Table Data - Nasdaq ASPA Industrials Large Mid Cap Net Total Return Index
| Title | Nasdaq ASPA Industrials Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQASPA50LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:42 PM CDT |
| Notes | For more information about this series, see: NQASPA50LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 455.07 |
| 2001-04-02 | 446.17 |
| 2001-04-03 | 451.95 |
| 2001-04-04 | 451.02 |
| 2001-04-05 | 460.86 |
| 2001-04-06 | 467.30 |
| 2001-04-09 | 450.91 |
| 2001-04-10 | 443.08 |
| 2001-04-11 | 456.72 |
| 2001-04-12 | 471.33 |
| 2001-04-13 | . |
| 2001-04-16 | 463.96 |
| 2001-04-17 | 461.16 |
| 2001-04-18 | 477.73 |
| 2001-04-19 | 493.44 |
| 2001-04-20 | 488.38 |
| 2001-04-23 | 489.48 |
| 2001-04-24 | 486.60 |
| 2001-04-25 | 490.39 |
| 2001-04-26 | 494.02 |
| 2001-04-27 | 489.15 |
| 2001-04-30 | 489.79 |
| 2001-05-01 | 510.40 |
| 2001-05-02 | 514.38 |
| 2001-05-03 | 517.82 |
| 2001-05-04 | 516.36 |
| 2001-05-07 | 519.82 |
| 2001-05-08 | 510.14 |
| 2001-05-09 | 503.44 |
| 2001-05-10 | 495.96 |
| 2001-05-11 | 499.82 |
| 2001-05-14 | 490.96 |
| 2001-05-15 | 493.51 |
| 2001-05-16 | 483.41 |
| 2001-05-17 | 492.73 |
| 2001-05-18 | 491.50 |
| 2001-05-21 | 499.66 |
| 2001-05-22 | 502.96 |
| 2001-05-23 | 510.14 |
| 2001-05-24 | 507.92 |
| 2001-05-25 | 502.01 |
| 2001-05-28 | . |
| 2001-05-29 | 502.62 |
| 2001-05-30 | 490.65 |
| 2001-05-31 | 484.54 |
| 2001-06-01 | 484.88 |
| 2001-06-04 | 483.97 |
| 2001-06-05 | 479.54 |
| 2001-06-06 | 480.97 |
| 2001-06-07 | 487.49 |
| 2001-06-08 | 490.68 |
| 2001-06-11 | 480.42 |
| 2001-06-12 | 469.77 |
| 2001-06-13 | 467.90 |
| 2001-06-14 | 465.88 |
| 2001-06-15 | 455.95 |
| 2001-06-18 | 450.18 |
| 2001-06-19 | 448.41 |
| 2001-06-20 | 449.36 |
| 2001-06-21 | 453.18 |
| 2001-06-22 | 457.16 |
| 2001-06-25 | 457.04 |
| 2001-06-26 | 457.71 |
| 2001-06-27 | 451.90 |
| 2001-06-28 | 444.62 |
| 2001-06-29 | 454.40 |
| 2001-07-02 | 448.67 |
| 2001-07-03 | 448.84 |
| 2001-07-04 | . |
| 2001-07-05 | 438.64 |
| 2001-07-06 | 426.85 |
| 2001-07-09 | 424.13 |
| 2001-07-10 | 429.32 |
| 2001-07-11 | 422.98 |
| 2001-07-12 | 434.15 |
| 2001-07-13 | 429.20 |
| 2001-07-16 | 426.21 |
| 2001-07-17 | 419.44 |
| 2001-07-18 | 416.89 |
| 2001-07-19 | 419.15 |
| 2001-07-20 | 420.87 |
| 2001-07-23 | 411.42 |
| 2001-07-24 | 415.97 |
| 2001-07-25 | 420.65 |
| 2001-07-26 | 419.19 |
| 2001-07-27 | 415.94 |
| 2001-07-30 | 404.52 |
| 2001-07-31 | 415.29 |
| 2001-08-01 | 419.73 |
| 2001-08-02 | 438.18 |
| 2001-08-03 | 433.87 |
| 2001-08-06 | 429.74 |
| 2001-08-07 | 434.61 |
| 2001-08-08 | 431.25 |
| 2001-08-09 | 418.21 |
| 2001-08-10 | 420.10 |
| 2001-08-13 | 407.19 |
| 2001-08-14 | 420.94 |
| 2001-08-15 | 425.01 |
| 2001-08-16 | 418.31 |
| 2001-08-17 | 416.89 |
| 2001-08-20 | 406.87 |
| 2001-08-21 | 409.18 |
| 2001-08-22 | 412.26 |
| 2001-08-23 | 406.36 |
| 2001-08-24 | 406.57 |
| 2001-08-27 | 413.88 |
| 2001-08-28 | 412.02 |
| 2001-08-29 | 409.22 |
| 2001-08-30 | 405.17 |
| 2001-08-31 | 400.10 |
| 2001-09-03 | . |
| 2001-09-04 | 395.49 |
| 2001-09-05 | 389.29 |
| 2001-09-06 | 385.41 |
| 2001-09-07 | 381.71 |
| 2001-09-10 | 370.10 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 350.09 |
| 2001-09-18 | 354.75 |
| 2001-09-19 | 363.40 |
| 2001-09-20 | 357.06 |
| 2001-09-21 | 347.15 |
| 2001-09-24 | 346.62 |
| 2001-09-25 | 354.09 |
| 2001-09-26 | 348.21 |
| 2001-09-27 | 344.88 |
| 2001-09-28 | 352.91 |
| 2001-10-01 | 353.76 |
| 2001-10-02 | 357.14 |
| 2001-10-03 | 351.86 |
| 2001-10-04 | 362.90 |
| 2001-10-05 | 368.41 |
| 2001-10-08 | 367.72 |
| 2001-10-09 | 364.32 |
| 2001-10-10 | 360.31 |
| 2001-10-11 | 371.42 |
| 2001-10-12 | 379.10 |
| 2001-10-15 | 375.26 |
| 2001-10-16 | 376.66 |
| 2001-10-17 | 384.82 |
| 2001-10-18 | 375.92 |
| 2001-10-19 | 378.13 |
| 2001-10-22 | 379.32 |
| 2001-10-23 | 386.17 |
| 2001-10-24 | 384.54 |
| 2001-10-25 | 385.80 |
| 2001-10-26 | 381.42 |
| 2001-10-29 | 375.76 |
| 2001-10-30 | 371.93 |
| 2001-10-31 | 365.08 |
| 2001-11-01 | 369.56 |
| 2001-11-02 | 372.26 |
| 2001-11-05 | 374.58 |
| 2001-11-06 | 380.75 |
| 2001-11-07 | 370.14 |
| 2001-11-08 | 376.34 |
| 2001-11-09 | 374.96 |
| 2001-11-12 | 371.14 |
| 2001-11-13 | 363.42 |
| 2001-11-14 | 366.90 |
| 2001-11-15 | 377.61 |
| 2001-11-16 | 385.08 |
| 2001-11-19 | 388.06 |
| 2001-11-20 | 383.54 |
| 2001-11-21 | 380.30 |
| 2001-11-22 | . |
| 2001-11-23 | 379.72 |
| 2001-11-26 | 389.79 |
| 2001-11-27 | 390.19 |
| 2001-11-28 | 379.13 |
| 2001-11-29 | 376.10 |
| 2001-11-30 | 382.15 |
| 2001-12-03 | 372.78 |
| 2001-12-04 | 371.73 |
| 2001-12-05 | 382.46 |
| 2001-12-06 | 390.99 |
| 2001-12-07 | 385.96 |
| 2001-12-10 | 375.90 |
| 2001-12-11 | 370.39 |
| 2001-12-12 | 379.85 |
| 2001-12-13 | 370.30 |
| 2001-12-14 | 367.95 |
| 2001-12-17 | 361.78 |
| 2001-12-18 | 363.54 |
| 2001-12-19 | 361.60 |
| 2001-12-20 | 362.48 |
| 2001-12-21 | 355.04 |
| 2001-12-24 | 354.60 |
| 2001-12-25 | . |
| 2001-12-26 | 351.11 |
| 2001-12-27 | 358.58 |
| 2001-12-28 | 362.09 |
| 2001-12-31 | 363.09 |
| 2002-01-01 | . |
| 2002-01-02 | 360.78 |
| 2002-01-03 | 361.68 |
| 2002-01-04 | 374.55 |
| 2002-01-07 | 378.62 |
| 2002-01-08 | 368.86 |
| 2002-01-09 | 366.76 |
| 2002-01-10 | 361.67 |
| 2002-01-11 | 359.94 |
| 2002-01-14 | 360.89 |
| 2002-01-15 | 352.26 |
| 2002-01-16 | 349.23 |
| 2002-01-17 | 348.07 |
| 2002-01-18 | 354.04 |
| 2002-01-21 | . |
| 2002-01-22 | 345.79 |
| 2002-01-23 | 344.74 |
| 2002-01-24 | 345.23 |
| 2002-01-25 | 349.61 |
| 2002-01-28 | 354.47 |
| 2002-01-29 | 350.71 |
| 2002-01-30 | 343.53 |
| 2002-01-31 | 344.52 |
| 2002-02-01 | 335.87 |
| 2002-02-04 | 333.28 |
| 2002-02-05 | 329.16 |
| 2002-02-06 | 329.82 |
| 2002-02-07 | 331.55 |
| 2002-02-08 | 332.78 |
| 2002-02-11 | 335.75 |
| 2002-02-12 | 343.82 |
| 2002-02-13 | 344.31 |
| 2002-02-14 | 351.12 |
| 2002-02-15 | 350.93 |
| 2002-02-18 | . |
| 2002-02-19 | 344.58 |
| 2002-02-20 | 342.25 |
| 2002-02-21 | 351.13 |
| 2002-02-22 | 351.58 |
| 2002-02-25 | 349.78 |
| 2002-02-26 | 348.66 |
| 2002-02-27 | 357.70 |
| 2002-02-28 | 360.84 |
| 2002-03-01 | 367.67 |
| 2002-03-04 | 391.36 |
| 2002-03-05 | 390.07 |
| 2002-03-06 | 388.98 |
| 2002-03-07 | 404.87 |
| 2002-03-08 | 410.08 |
| 2002-03-11 | 418.29 |
| 2002-03-12 | 405.85 |
| 2002-03-13 | 394.17 |
| 2002-03-14 | 399.85 |
| 2002-03-15 | 406.18 |
| 2002-03-18 | 397.73 |
| 2002-03-19 | 406.00 |
| 2002-03-20 | 402.41 |
| 2002-03-21 | 400.57 |
| 2002-03-22 | 393.73 |
| 2002-03-25 | 389.16 |
| 2002-03-26 | 387.63 |
| 2002-03-27 | 392.57 |
| 2002-03-28 | 396.58 |
| 2002-03-29 | . |
| 2002-04-01 | 384.82 |
| 2002-04-02 | 393.91 |
| 2002-04-03 | 399.69 |
| 2002-04-04 | 401.42 |
| 2002-04-05 | 399.93 |
| 2002-04-08 | 397.68 |
| 2002-04-09 | 388.49 |
| 2002-04-10 | 386.73 |
| 2002-04-11 | 385.55 |
| 2002-04-12 | 381.19 |
| 2002-04-15 | 387.54 |
| 2002-04-16 | 394.76 |
| 2002-04-17 | 404.48 |
| 2002-04-18 | 407.32 |
| 2002-04-19 | 402.13 |
| 2002-04-22 | 408.77 |
| 2002-04-23 | 409.58 |
| 2002-04-24 | 409.26 |
| 2002-04-25 | 410.51 |
| 2002-04-26 | 408.68 |
| 2002-04-29 | 407.05 |
| 2002-04-30 | 404.31 |
| 2002-05-01 | 406.41 |
| 2002-05-02 | 408.93 |
| 2002-05-03 | 411.35 |
| 2002-05-06 | 408.87 |
| 2002-05-07 | 402.15 |
| 2002-05-08 | 404.07 |
| 2002-05-09 | 407.69 |
| 2002-05-10 | 407.39 |
| 2002-05-13 | 402.78 |
| 2002-05-14 | 399.56 |
| 2002-05-15 | 412.77 |
| 2002-05-16 | 416.71 |
| 2002-05-17 | 426.90 |
| 2002-05-20 | 426.82 |
| 2002-05-21 | 427.14 |
| 2002-05-22 | 431.99 |
| 2002-05-23 | 429.06 |
| 2002-05-24 | 429.21 |
| 2002-05-27 | . |
| 2002-05-28 | 425.82 |
| 2002-05-29 | 421.56 |
| 2002-05-30 | 421.86 |
| 2002-05-31 | 417.51 |
| 2002-06-03 | 422.93 |
| 2002-06-04 | 415.83 |
| 2002-06-05 | 414.70 |
| 2002-06-06 | 413.64 |
| 2002-06-07 | 408.53 |
| 2002-06-10 | 407.54 |
| 2002-06-11 | 405.47 |
| 2002-06-12 | 401.75 |
| 2002-06-13 | 399.75 |
| 2002-06-14 | 393.44 |
| 2002-06-17 | 385.88 |
| 2002-06-18 | 390.85 |
| 2002-06-19 | 378.16 |
| 2002-06-20 | 383.57 |
| 2002-06-21 | 380.24 |
| 2002-06-24 | 383.39 |
| 2002-06-25 | 382.48 |
| 2002-06-26 | 374.01 |
| 2002-06-27 | 380.08 |
| 2002-06-28 | 390.62 |
| 2002-07-01 | 390.17 |
| 2002-07-02 | 390.32 |
| 2002-07-03 | 395.25 |
| 2002-07-04 | . |
| 2002-07-05 | 398.01 |
| 2002-07-08 | 401.00 |
| 2002-07-09 | 407.03 |
| 2002-07-10 | 399.95 |
| 2002-07-11 | 394.60 |
| 2002-07-12 | 398.23 |
| 2002-07-15 | 394.39 |
| 2002-07-16 | 389.14 |
| 2002-07-17 | 387.65 |
| 2002-07-18 | 394.49 |
| 2002-07-19 | 387.13 |
| 2002-07-22 | 380.36 |
| 2002-07-23 | 380.35 |
| 2002-07-24 | 372.22 |
| 2002-07-25 | 369.45 |
| 2002-07-26 | 352.83 |
| 2002-07-29 | 352.44 |
| 2002-07-30 | 363.06 |
| 2002-07-31 | 359.50 |
| 2002-08-01 | 354.80 |
| 2002-08-02 | 350.79 |
| 2002-08-05 | 345.95 |
| 2002-08-06 | 335.07 |
| 2002-08-07 | 348.63 |
| 2002-08-08 | 346.76 |
| 2002-08-09 | 353.20 |
| 2002-08-12 | 350.41 |
| 2002-08-13 | 350.55 |
| 2002-08-14 | 355.31 |
| 2002-08-15 | 359.03 |
| 2002-08-16 | 360.99 |
| 2002-08-19 | 353.31 |
| 2002-08-20 | 355.12 |
| 2002-08-21 | 356.67 |
| 2002-08-22 | 359.96 |
| 2002-08-23 | 362.92 |
| 2002-08-26 | 368.53 |
| 2002-08-27 | 364.62 |
| 2002-08-28 | 359.28 |
| 2002-08-29 | 352.46 |
| 2002-08-30 | 352.37 |
| 2002-09-02 | . |
| 2002-09-03 | 343.98 |
| 2002-09-04 | 337.99 |
| 2002-09-05 | 341.18 |
| 2002-09-06 | 337.05 |
| 2002-09-09 | 341.95 |
| 2002-09-10 | 341.41 |
| 2002-09-11 | 343.68 |
| 2002-09-12 | 345.56 |
| 2002-09-13 | 337.63 |
| 2002-09-16 | 333.29 |
| 2002-09-17 | 341.33 |
| 2002-09-18 | 340.64 |
| 2002-09-19 | 344.04 |
| 2002-09-20 | 334.00 |
| 2002-09-23 | 331.55 |
| 2002-09-24 | 325.93 |
| 2002-09-25 | 322.66 |
| 2002-09-26 | 327.66 |
| 2002-09-27 | 333.02 |
| 2002-09-30 | 329.02 |
| 2002-10-01 | 321.92 |
| 2002-10-02 | 316.95 |
| 2002-10-03 | 311.59 |
| 2002-10-04 | 311.50 |
| 2002-10-07 | 298.40 |
| 2002-10-08 | 298.62 |
| 2002-10-09 | 293.76 |
| 2002-10-10 | 289.75 |
| 2002-10-11 | 293.60 |
| 2002-10-14 | 293.85 |
| 2002-10-15 | 304.03 |
| 2002-10-16 | 307.73 |
| 2002-10-17 | 308.07 |
| 2002-10-18 | 313.24 |
| 2002-10-21 | 310.28 |
| 2002-10-22 | 300.06 |
| 2002-10-23 | 304.53 |
| 2002-10-24 | 301.99 |
| 2002-10-25 | 306.48 |
| 2002-10-28 | 309.52 |
| 2002-10-29 | 310.52 |
| 2002-10-30 | 309.32 |
| 2002-10-31 | 307.26 |
| 2002-11-01 | 307.05 |
| 2002-11-04 | 309.06 |
| 2002-11-05 | 320.33 |
| 2002-11-06 | 321.56 |
| 2002-11-07 | 322.85 |
| 2002-11-08 | 317.87 |
| 2002-11-11 | 311.01 |
| 2002-11-12 | 307.02 |
| 2002-11-13 | 303.91 |
| 2002-11-14 | 300.49 |
| 2002-11-15 | 307.07 |
| 2002-11-18 | 301.04 |
| 2002-11-19 | 302.54 |
| 2002-11-20 | 303.18 |
| 2002-11-21 | 309.11 |
| 2002-11-22 | 314.16 |
| 2002-11-25 | 318.09 |
| 2002-11-26 | 317.55 |
| 2002-11-27 | 317.89 |
| 2002-11-28 | . |
| 2002-11-29 | 328.30 |
| 2002-12-02 | 323.74 |
| 2002-12-03 | 324.45 |
| 2002-12-04 | 315.60 |
| 2002-12-05 | 311.52 |
| 2002-12-06 | 314.03 |
| 2002-12-09 | 314.44 |
| 2002-12-10 | 312.60 |
| 2002-12-11 | 311.44 |
| 2002-12-12 | 312.11 |
| 2002-12-13 | 311.27 |
| 2002-12-16 | 306.96 |
| 2002-12-17 | 310.03 |
| 2002-12-18 | 305.79 |
| 2002-12-19 | 307.92 |
| 2002-12-20 | 307.32 |
| 2002-12-23 | 307.72 |
| 2002-12-24 | 310.12 |
| 2002-12-25 | . |
| 2002-12-26 | 314.09 |
| 2002-12-27 | 314.55 |
| 2002-12-30 | 311.76 |
| 2002-12-31 | 312.14 |
| 2003-01-01 | . |
| 2003-01-02 | 310.74 |
| 2003-01-03 | 312.96 |
| 2003-01-06 | 321.48 |
| 2003-01-07 | 318.73 |
| 2003-01-08 | 314.77 |
| 2003-01-09 | 313.28 |
| 2003-01-10 | 313.70 |
| 2003-01-13 | 316.11 |
| 2003-01-14 | 320.49 |
| 2003-01-15 | 326.04 |
| 2003-01-16 | 325.97 |
| 2003-01-17 | 328.13 |
| 2003-01-20 | . |
| 2003-01-21 | 326.04 |
| 2003-01-22 | 326.02 |
| 2003-01-23 | 335.02 |
| 2003-01-24 | 332.42 |
| 2003-01-27 | 324.78 |
| 2003-01-28 | 322.59 |
| 2003-01-29 | 316.34 |
| 2003-01-30 | 314.46 |
| 2003-01-31 | 311.60 |
| 2003-02-03 | 315.32 |
| 2003-02-04 | 319.34 |
| 2003-02-05 | 318.60 |
| 2003-02-06 | 315.93 |
| 2003-02-07 | 312.09 |
| 2003-02-10 | 311.38 |
| 2003-02-11 | 310.17 |
| 2003-02-12 | 315.45 |
| 2003-02-13 | 313.38 |
| 2003-02-14 | 316.22 |
| 2003-02-17 | . |
| 2003-02-18 | 322.67 |
| 2003-02-19 | 323.21 |
| 2003-02-20 | 321.22 |
| 2003-02-21 | 317.34 |
| 2003-02-24 | 320.57 |
| 2003-02-25 | 315.33 |
| 2003-02-26 | 315.43 |
| 2003-02-27 | 313.56 |
| 2003-02-28 | 313.90 |
| 2003-03-03 | 319.06 |
| 2003-03-04 | 318.33 |
| 2003-03-05 | 317.55 |
| 2003-03-06 | 314.37 |
| 2003-03-07 | 307.75 |
| 2003-03-10 | 303.23 |
| 2003-03-11 | 297.22 |
| 2003-03-12 | 300.64 |
| 2003-03-13 | 297.24 |
| 2003-03-14 | 300.90 |
| 2003-03-17 | 296.54 |
| 2003-03-18 | 300.29 |
| 2003-03-19 | 302.86 |
| 2003-03-20 | 307.68 |
| 2003-03-21 | 305.16 |
| 2003-03-24 | 312.47 |
| 2003-03-25 | 306.86 |
| 2003-03-26 | 310.60 |
| 2003-03-27 | 310.98 |
| 2003-03-28 | 307.80 |
| 2003-03-31 | 299.25 |
| 2003-04-01 | 299.80 |
| 2003-04-02 | 302.27 |
| 2003-04-03 | 300.79 |
| 2003-04-04 | 302.16 |
| 2003-04-07 | 308.28 |
| 2003-04-08 | 305.21 |
| 2003-04-09 | 301.02 |
| 2003-04-10 | 300.66 |
| 2003-04-11 | 294.76 |
| 2003-04-14 | 290.28 |
| 2003-04-15 | 294.22 |
| 2003-04-16 | 296.85 |
| 2003-04-17 | 295.03 |
| 2003-04-18 | . |
| 2003-04-21 | 297.11 |
| 2003-04-22 | 293.36 |
| 2003-04-23 | 290.73 |
| 2003-04-24 | 291.43 |
| 2003-04-25 | 285.67 |
| 2003-04-28 | 283.04 |
| 2003-04-29 | 286.04 |
| 2003-04-30 | 294.96 |
| 2003-05-01 | 297.34 |
| 2003-05-02 | 298.37 |
| 2003-05-05 | 300.18 |
| 2003-05-06 | 307.33 |
| 2003-05-07 | 311.83 |
| 2003-05-08 | 308.85 |
| 2003-05-09 | 309.95 |
| 2003-05-12 | 312.58 |
| 2003-05-13 | 313.49 |
| 2003-05-14 | 315.65 |
| 2003-05-15 | 312.48 |
| 2003-05-16 | 311.12 |
| 2003-05-19 | 307.69 |
| 2003-05-20 | 307.53 |
| 2003-05-21 | 305.39 |
| 2003-05-22 | 305.62 |
| 2003-05-23 | 312.90 |
| 2003-05-26 | . |
| 2003-05-27 | 311.72 |
| 2003-05-28 | 311.87 |
| 2003-05-29 | 316.26 |
| 2003-05-30 | 315.55 |
| 2003-06-02 | 323.83 |
| 2003-06-03 | 322.73 |
| 2003-06-04 | 322.78 |
| 2003-06-05 | 329.70 |
| 2003-06-06 | 329.98 |
| 2003-06-09 | 334.89 |
| 2003-06-10 | 334.50 |
| 2003-06-11 | 336.85 |
| 2003-06-12 | 335.35 |
| 2003-06-13 | 337.08 |
| 2003-06-16 | 332.22 |
| 2003-06-17 | 337.16 |
| 2003-06-18 | 338.79 |
| 2003-06-19 | 339.09 |
| 2003-06-20 | 340.33 |
| 2003-06-23 | 342.78 |
| 2003-06-24 | 335.38 |
| 2003-06-25 | 338.09 |
| 2003-06-26 | 335.05 |
| 2003-06-27 | 340.62 |
| 2003-06-30 | 340.26 |
| 2003-07-01 | 348.60 |
| 2003-07-02 | 360.36 |
| 2003-07-03 | 367.21 |
| 2003-07-04 | . |
| 2003-07-07 | 374.72 |
| 2003-07-08 | 378.83 |
| 2003-07-09 | 380.13 |
| 2003-07-10 | 377.05 |
| 2003-07-11 | 367.51 |
| 2003-07-14 | 372.51 |
| 2003-07-15 | 372.49 |
| 2003-07-16 | 369.14 |
| 2003-07-17 | 358.99 |
| 2003-07-18 | 359.44 |
| 2003-07-21 | 359.66 |
| 2003-07-22 | 358.60 |
| 2003-07-23 | 365.89 |
| 2003-07-24 | 368.15 |
| 2003-07-25 | 368.63 |
| 2003-07-28 | 374.44 |
| 2003-07-29 | 374.95 |
| 2003-07-30 | 365.50 |
| 2003-07-31 | 361.69 |
| 2003-08-01 | 367.09 |
| 2003-08-04 | 364.56 |
| 2003-08-05 | 360.10 |
| 2003-08-06 | 356.11 |
| 2003-08-07 | 355.36 |
| 2003-08-08 | 357.96 |
| 2003-08-11 | 364.69 |
| 2003-08-12 | 368.11 |
| 2003-08-13 | 372.73 |
| 2003-08-14 | 378.00 |
| 2003-08-15 | 377.40 |
| 2003-08-18 | 384.47 |
| 2003-08-19 | 391.81 |
| 2003-08-20 | 401.40 |
| 2003-08-21 | 403.13 |
| 2003-08-22 | 402.80 |
| 2003-08-25 | 402.97 |
| 2003-08-26 | 403.98 |
| 2003-08-27 | 403.16 |
| 2003-08-28 | 402.04 |
| 2003-08-29 | 410.24 |
| 2003-09-01 | . |
| 2003-09-02 | 420.00 |
| 2003-09-03 | 422.08 |
| 2003-09-04 | 416.22 |
| 2003-09-05 | 414.45 |
| 2003-09-08 | 414.70 |
| 2003-09-09 | 423.50 |
| 2003-09-10 | 416.27 |
| 2003-09-11 | 410.05 |
| 2003-09-12 | 412.85 |
| 2003-09-15 | 412.16 |
| 2003-09-16 | 417.91 |
| 2003-09-17 | 420.90 |
| 2003-09-18 | 424.47 |
| 2003-09-19 | 421.15 |
| 2003-09-22 | 413.62 |
| 2003-09-23 | 415.49 |
| 2003-09-24 | 419.39 |
| 2003-09-25 | 411.79 |
| 2003-09-26 | 412.92 |
| 2003-09-29 | 412.25 |
| 2003-09-30 | 411.31 |
| 2003-10-01 | 416.50 |
| 2003-10-02 | 426.80 |
| 2003-10-03 | 433.75 |
| 2003-10-06 | 436.13 |
| 2003-10-07 | 443.77 |
| 2003-10-08 | 436.07 |
| 2003-10-09 | 435.65 |
| 2003-10-10 | 444.91 |
| 2003-10-13 | 444.33 |
| 2003-10-14 | 447.00 |
| 2003-10-15 | 447.93 |
| 2003-10-16 | 455.40 |
| 2003-10-17 | 456.00 |
| 2003-10-20 | 458.90 |
| 2003-10-21 | 457.74 |
| 2003-10-22 | 453.72 |
| 2003-10-23 | 433.08 |
| 2003-10-24 | 435.19 |
| 2003-10-27 | 440.21 |
| 2003-10-28 | 447.23 |
| 2003-10-29 | 455.84 |
| 2003-10-30 | 454.39 |
| 2003-10-31 | 445.80 |
| 2003-11-03 | 443.68 |
| 2003-11-04 | 458.61 |
| 2003-11-05 | 460.25 |
| 2003-11-06 | 449.39 |
| 2003-11-07 | 454.68 |
| 2003-11-10 | 453.92 |
| 2003-11-11 | 439.16 |
| 2003-11-12 | 434.82 |
| 2003-11-13 | 442.81 |
| 2003-11-14 | 437.10 |
| 2003-11-17 | 422.24 |
| 2003-11-18 | 424.28 |
| 2003-11-19 | 413.08 |
| 2003-11-20 | 418.32 |
| 2003-11-21 | 418.54 |
| 2003-11-24 | 416.38 |
| 2003-11-25 | 421.83 |
| 2003-11-26 | 430.24 |
| 2003-11-27 | . |
| 2003-11-28 | 428.66 |
| 2003-12-01 | 437.43 |
| 2003-12-02 | 441.42 |
| 2003-12-03 | 442.07 |
| 2003-12-04 | 443.78 |
| 2003-12-05 | 442.31 |
| 2003-12-08 | 432.96 |
| 2003-12-09 | 433.08 |
| 2003-12-10 | 424.53 |
| 2003-12-11 | 427.85 |
| 2003-12-12 | 434.84 |
| 2003-12-15 | 445.48 |
| 2003-12-16 | 437.98 |
| 2003-12-17 | 433.17 |
| 2003-12-18 | 431.45 |
| 2003-12-19 | 438.23 |
| 2003-12-22 | 443.15 |
| 2003-12-23 | 442.87 |
| 2003-12-24 | 443.44 |
| 2003-12-25 | . |
| 2003-12-26 | 447.98 |
| 2003-12-29 | 452.61 |
| 2003-12-30 | 459.45 |
| 2003-12-31 | 459.32 |
| 2004-01-01 | . |
| 2004-01-02 | 461.87 |
| 2004-01-05 | 470.84 |
| 2004-01-06 | 469.82 |
| 2004-01-07 | 470.83 |
| 2004-01-08 | 474.98 |
| 2004-01-09 | 483.05 |
| 2004-01-12 | 482.66 |
| 2004-01-13 | 480.48 |
| 2004-01-14 | 484.94 |
| 2004-01-15 | 478.43 |
| 2004-01-16 | 480.65 |
| 2004-01-19 | . |
| 2004-01-20 | 487.55 |
| 2004-01-21 | 487.38 |
| 2004-01-22 | 487.98 |
| 2004-01-23 | 490.28 |
| 2004-01-26 | 488.29 |
| 2004-01-27 | 488.60 |
| 2004-01-28 | 483.25 |
| 2004-01-29 | 476.79 |
| 2004-01-30 | 478.24 |
| 2004-02-02 | 477.15 |
| 2004-02-03 | 473.19 |
| 2004-02-04 | 465.30 |
| 2004-02-05 | 465.85 |
| 2004-02-06 | 469.42 |
| 2004-02-09 | 470.48 |
| 2004-02-10 | 468.30 |
| 2004-02-11 | 468.75 |
| 2004-02-12 | 471.21 |
| 2004-02-13 | 474.71 |
| 2004-02-16 | . |
| 2004-02-17 | 482.37 |
| 2004-02-18 | 479.88 |
| 2004-02-19 | 479.87 |
| 2004-02-20 | 472.69 |
| 2004-02-23 | 478.28 |
| 2004-02-24 | 470.30 |
| 2004-02-25 | 467.30 |
| 2004-02-26 | 469.19 |
| 2004-02-27 | 479.30 |
| 2004-03-01 | 489.86 |
| 2004-03-02 | 489.39 |
| 2004-03-03 | 488.41 |
| 2004-03-04 | 487.04 |
| 2004-03-05 | 489.94 |
| 2004-03-08 | 487.87 |
| 2004-03-09 | 489.79 |
| 2004-03-10 | 482.96 |
| 2004-03-11 | 479.30 |
| 2004-03-12 | 475.97 |
| 2004-03-15 | 480.86 |
| 2004-03-16 | 482.13 |
| 2004-03-17 | 491.50 |
| 2004-03-18 | 497.21 |
| 2004-03-19 | 494.32 |
| 2004-03-22 | 490.99 |
| 2004-03-23 | 491.71 |
| 2004-03-24 | 497.54 |
| 2004-03-25 | 504.04 |
| 2004-03-26 | 514.63 |
| 2004-03-29 | 514.92 |
| 2004-03-30 | 513.97 |
| 2004-03-31 | 521.83 |
| 2004-04-01 | 523.62 |
| 2004-04-02 | 524.86 |
| 2004-04-05 | 530.89 |
| 2004-04-06 | 532.13 |
| 2004-04-07 | 532.65 |
| 2004-04-08 | 530.23 |
| 2004-04-09 | . |
| 2004-04-12 | 531.11 |
| 2004-04-13 | 530.24 |
| 2004-04-14 | 521.46 |
| 2004-04-15 | 510.56 |
| 2004-04-16 | 511.36 |
| 2004-04-19 | 505.66 |
| 2004-04-20 | 513.43 |
| 2004-04-21 | 508.26 |
| 2004-04-22 | 505.92 |
| 2004-04-23 | 513.47 |
| 2004-04-26 | 511.70 |
| 2004-04-27 | 504.36 |
| 2004-04-28 | 501.21 |
| 2004-04-29 | 496.28 |
| 2004-04-30 | 483.63 |
| 2004-05-03 | 482.87 |
| 2004-05-04 | 486.90 |
| 2004-05-05 | 489.88 |
| 2004-05-06 | 479.25 |
| 2004-05-07 | 468.27 |
| 2004-05-10 | 440.10 |
| 2004-05-11 | 442.81 |
| 2004-05-12 | 454.28 |
| 2004-05-13 | 439.39 |
| 2004-05-14 | 436.12 |
| 2004-05-17 | 420.32 |
| 2004-05-18 | 426.98 |
| 2004-05-19 | 446.72 |
| 2004-05-20 | 441.62 |
| 2004-05-21 | 455.77 |
| 2004-05-24 | 456.30 |
| 2004-05-25 | 451.42 |
| 2004-05-26 | 459.26 |
| 2004-05-27 | 464.62 |
| 2004-05-28 | 469.28 |
| 2004-05-31 | . |
| 2004-06-01 | 471.37 |
| 2004-06-02 | 468.52 |
| 2004-06-03 | 454.74 |
| 2004-06-04 | 455.83 |
| 2004-06-07 | 472.56 |
| 2004-06-08 | 476.28 |
| 2004-06-09 | 475.08 |
| 2004-06-10 | 477.94 |
| 2004-06-11 | . |
| 2004-06-14 | 468.13 |
| 2004-06-15 | 465.94 |
| 2004-06-16 | 471.18 |
| 2004-06-17 | 472.10 |
| 2004-06-18 | 466.65 |
| 2004-06-21 | 472.48 |
| 2004-06-22 | 469.65 |
| 2004-06-23 | 471.45 |
| 2004-06-24 | 481.78 |
| 2004-06-25 | 484.52 |
| 2004-06-28 | 486.93 |
| 2004-06-29 | 484.60 |
| 2004-06-30 | 482.44 |
| 2004-07-01 | 487.46 |
| 2004-07-02 | 480.71 |
| 2004-07-05 | . |
| 2004-07-06 | 473.05 |
| 2004-07-07 | 472.40 |
| 2004-07-08 | 469.38 |
| 2004-07-09 | 474.67 |
| 2004-07-12 | 478.71 |
| 2004-07-13 | 475.79 |
| 2004-07-14 | 468.15 |
| 2004-07-15 | 465.14 |
| 2004-07-16 | 470.64 |
| 2004-07-19 | 472.71 |
| 2004-07-20 | 464.71 |
| 2004-07-21 | 466.56 |
| 2004-07-22 | 462.06 |
| 2004-07-23 | 456.16 |
| 2004-07-26 | 454.13 |
| 2004-07-27 | 448.07 |
| 2004-07-28 | 451.35 |
| 2004-07-29 | 445.19 |
| 2004-07-30 | 455.30 |
| 2004-08-02 | 455.58 |
| 2004-08-03 | 455.03 |
| 2004-08-04 | 447.78 |
| 2004-08-05 | 451.65 |
| 2004-08-06 | 454.06 |
| 2004-08-09 | 450.85 |
| 2004-08-10 | 450.78 |
| 2004-08-11 | 451.63 |
| 2004-08-12 | 450.53 |
| 2004-08-13 | 444.82 |
| 2004-08-16 | 440.75 |
| 2004-08-17 | 443.89 |
| 2004-08-18 | 448.04 |
| 2004-08-19 | 457.30 |
| 2004-08-20 | 459.61 |
| 2004-08-23 | 462.42 |
| 2004-08-24 | 463.98 |
| 2004-08-25 | 465.63 |
| 2004-08-26 | 468.99 |
| 2004-08-27 | 470.93 |
| 2004-08-30 | 470.40 |
| 2004-08-31 | 468.70 |
| 2004-09-01 | 471.83 |
| 2004-09-02 | 473.64 |
| 2004-09-03 | 466.50 |
| 2004-09-06 | . |
| 2004-09-07 | 479.26 |
| 2004-09-08 | 479.29 |
| 2004-09-09 | 474.81 |
| 2004-09-10 | 475.31 |
| 2004-09-13 | 482.00 |
| 2004-09-14 | 486.31 |
| 2004-09-15 | 478.42 |
| 2004-09-16 | 478.70 |
| 2004-09-17 | 476.24 |
| 2004-09-20 | 477.54 |
| 2004-09-21 | 477.71 |
| 2004-09-22 | 474.85 |
| 2004-09-23 | 475.24 |
| 2004-09-24 | 468.99 |
| 2004-09-27 | 467.03 |
| 2004-09-28 | 463.20 |
| 2004-09-29 | 464.17 |
| 2004-09-30 | 473.73 |
| 2004-10-01 | 478.74 |
| 2004-10-04 | 488.21 |
| 2004-10-05 | 486.54 |
| 2004-10-06 | 487.80 |
| 2004-10-07 | 488.14 |
| 2004-10-08 | 492.11 |
| 2004-10-11 | 494.27 |
| 2004-10-12 | 487.32 |
| 2004-10-13 | 485.37 |
| 2004-10-14 | 477.90 |
| 2004-10-15 | 479.01 |
| 2004-10-18 | 477.32 |
| 2004-10-19 | 483.87 |
| 2004-10-20 | 477.30 |
| 2004-10-21 | 477.41 |
| 2004-10-22 | 481.73 |
| 2004-10-25 | 479.43 |
| 2004-10-26 | 477.99 |
| 2004-10-27 | 479.39 |
| 2004-10-28 | 489.14 |
| 2004-10-29 | 484.82 |
| 2004-11-01 | 485.08 |
| 2004-11-02 | 492.13 |
| 2004-11-03 | 494.08 |
| 2004-11-04 | 496.66 |
| 2004-11-05 | 501.08 |
| 2004-11-08 | 498.06 |
| 2004-11-09 | 497.55 |
| 2004-11-10 | 493.32 |
| 2004-11-11 | 490.99 |
| 2004-11-12 | 499.60 |
| 2004-11-15 | 506.45 |
| 2004-11-16 | 505.08 |
| 2004-11-17 | 510.63 |
| 2004-11-18 | 508.39 |
| 2004-11-19 | 515.29 |
| 2004-11-22 | 505.64 |
| 2004-11-23 | 506.90 |
| 2004-11-24 | 510.27 |
| 2004-11-25 | . |
| 2004-11-26 | 511.37 |
| 2004-11-29 | 518.73 |
| 2004-11-30 | 517.81 |
| 2004-12-01 | 513.12 |
| 2004-12-02 | 519.36 |
| 2004-12-03 | 523.29 |
| 2004-12-06 | 521.72 |
| 2004-12-07 | 516.34 |
| 2004-12-08 | 508.75 |
| 2004-12-09 | 501.98 |
| 2004-12-10 | 497.14 |
| 2004-12-13 | 499.92 |
| 2004-12-14 | 502.89 |
| 2004-12-15 | 511.06 |
| 2004-12-16 | 509.39 |
| 2004-12-17 | 512.78 |
| 2004-12-20 | 516.93 |
| 2004-12-21 | 516.24 |
| 2004-12-22 | 519.45 |
| 2004-12-23 | 521.66 |
| 2004-12-24 | . |
| 2004-12-27 | 528.60 |
| 2004-12-28 | 530.70 |
| 2004-12-29 | 527.68 |
| 2004-12-30 | 534.82 |
| 2004-12-31 | 538.32 |
| 2005-01-03 | 536.52 |
| 2005-01-04 | 531.98 |
| 2005-01-05 | 530.55 |
| 2005-01-06 | 525.66 |
| 2005-01-07 | 524.67 |
| 2005-01-10 | 525.83 |
| 2005-01-11 | 532.03 |
| 2005-01-12 | 534.91 |
| 2005-01-13 | 534.40 |
| 2005-01-14 | 536.04 |
| 2005-01-17 | . |
| 2005-01-18 | 538.71 |
| 2005-01-19 | 539.33 |
| 2005-01-20 | 531.96 |
| 2005-01-21 | 529.82 |
| 2005-01-24 | 534.02 |
| 2005-01-25 | 529.77 |
| 2005-01-26 | 537.47 |
| 2005-01-27 | 535.36 |
#2005-01-28| 534.62
#2005-01-31| 536.61
#2005-02-01| 534.34
#2005-02-02| 536.90
#2005-02-03| 532.95
#2005-02-04| 536.16
#2005-02-07| 538.58
#2005-02-08| 533.65
#2005-02-09| 534.50
#2005-02-10| 536.66
#2005-02-11| 536.85
#2005-02-14| 544.27
#2005-02-15| 546.00
#2005-02-16| 543.19
#2005-02-17| 541.65
#2005-02-18| 544.13
#2005-02-21| .
#2005-02-22| 547.30
#2005-02-23| 540.17
#2005-02-24| 542.92
#2005-02-25| 548.01
#2005-02-28| 555.95
#2005-03-01| 558.28
#2005-03-02| 557.36
#2005-03-03| 558.56
#2005-03-04| 561.19
#2005-03-07| 560.51
#2005-03-08| 561.18
#2005-03-09| 566.09
#2005-03-10| 561.21
#2005-03-11| 563.23
#2005-03-14| 557.30
#2005-03-15| 557.55
#2005-03-16| 561.33
#2005-03-17| 556.98
#2005-03-18| 558.16
#2005-03-21| 557.64
#2005-03-22| 555.03
#2005-03-23| 546.94
#2005-03-24| 540.79
#2005-03-25| .
#2005-03-28| 543.19
#2005-03-29| 533.30
#2005-03-30| 532.04
#2005-03-31| 539.45
#2005-04-01| 543.21
#2005-04-04| 540.01
#2005-04-05| 541.75
#2005-04-06| 543.90
#2005-04-07| 545.61
#2005-04-08| 547.52
#2005-04-11| 545.26
#2005-04-12| 540.69
#2005-04-13| 544.01
#2005-04-14| 536.44
#2005-04-15| 529.62
#2005-04-18| 513.18
#2005-04-19| 522.38
#2005-04-20| 525.48
#2005-04-21| 522.59
#2005-04-22| 530.24
#2005-04-25| 531.80
#2005-04-26| 529.47
#2005-04-27| 528.57
#2005-04-28| 529.29
#2005-04-29| 532.03
#2005-05-02| 531.16
#2005-05-03| 531.17
#2005-05-04| 535.78
#2005-05-05| 537.25
#2005-05-06| 543.30
#2005-05-09| 540.39
#2005-05-10| 540.45
#2005-05-11| 537.67
#2005-05-12| 532.72
#2005-05-13| 529.71
#2005-05-16| 524.61
#2005-05-17| 519.63
#2005-05-18| 520.14
#2005-05-19| 529.50
#2005-05-20| 527.55
#2005-05-23| 532.89
#2005-05-24| 533.25
#2005-05-25| 525.88
#2005-05-26| 525.23
#2005-05-27| 532.82
#2005-05-30| .
#2005-05-31| 537.95
#2005-06-01| 538.44
#2005-06-02| 539.71
#2005-06-03| 543.71
#2005-06-06| 547.44
#2005-06-07| 546.19
#2005-06-08| 549.61
#2005-06-09| 544.20
#2005-06-10| 543.82
#2005-06-13| 538.95
#2005-06-14| 539.35
#2005-06-15| 543.32
#2005-06-16| 544.08
#2005-06-17| 549.69
#2005-06-20| 546.60
#2005-06-21| 549.08
#2005-06-22| 551.17
#2005-06-23| 552.48
#2005-06-24| 549.75
#2005-06-27| 544.30
#2005-06-28| 545.04
#2005-06-29| 544.97
#2005-06-30| 543.16
#2005-07-01| 541.53
#2005-07-04| .
#2005-07-05| 539.90
#2005-07-06| 539.68
#2005-07-07| 537.17
#2005-07-08| 534.66
#2005-07-11| 541.95
#2005-07-12| 547.35
#2005-07-13| 544.43
#2005-07-14| 548.99
#2005-07-15| 547.91
#2005-07-18| 550.64
#2005-07-19| 545.97
#2005-07-20| 549.56
#2005-07-21| 560.54
#2005-07-22| 558.97
#2005-07-25| 557.96
#2005-07-26| 554.63
#2005-07-27| 556.78
#2005-07-28| 559.25
#2005-07-29| 562.18
#2005-08-01| 566.17
#2005-08-02| 569.85
#2005-08-03| 572.08
#2005-08-04| 571.90
#2005-08-05| 563.22
#2005-08-08| 564.68
#2005-08-09| 568.59
#2005-08-10| 580.42
#2005-08-11| 589.64
#2005-08-12| 591.89
#2005-08-15| 591.72
#2005-08-16| 594.98
#2005-08-17| 591.07
#2005-08-18| 585.41
#2005-08-19| 583.31
#2005-08-22| 593.29
#2005-08-23| 592.88
#2005-08-24| 589.35
#2005-08-25| 588.50
#2005-08-26| 591.61
#2005-08-29| 580.20
#2005-08-30| 582.44
#2005-08-31| 582.45
#2005-09-01| 593.86
#2005-09-02| 600.05
#2005-09-05| .
#2005-09-06| 601.23
#2005-09-07| 600.61
#2005-09-08| 595.19
#2005-09-09| 604.97
#2005-09-12| 610.46
#2005-09-13| 606.95
#2005-09-14| 609.63
#2005-09-15| 611.91
#2005-09-16| 607.89
#2005-09-19| 607.84
#2005-09-20| 616.36
#2005-09-21| 619.55
#2005-09-22| 616.51
#2005-09-23| 612.93
#2005-09-26| 625.51
#2005-09-27| 623.32
#2005-09-28| 632.21
#2005-09-29| 642.28
#2005-09-30| 635.75
#2005-10-03| 631.71
#2005-10-04| 637.52
#2005-10-05| 632.51
#2005-10-06| 618.41
#2005-10-07| 618.51
#2005-10-10| 618.29
#2005-10-11| 627.02
#2005-10-12| 622.81
#2005-10-13| 616.14
#2005-10-14| 614.25
#2005-10-17| 607.11
#2005-10-18| 604.29
#2005-10-19| 594.93
#2005-10-20| 595.39
#2005-10-21| 597.64
#2005-10-24| 594.50
#2005-10-25| 603.00
#2005-10-26| 605.81
#2005-10-27| 609.52
#2005-10-28| 604.82
#2005-10-31| 611.99
#2005-11-01| 621.25
#2005-11-02| 625.43
#2005-11-03| 625.28
#2005-11-04| 628.53
#2005-11-07| 630.48
#2005-11-08| 632.28
#2005-11-09| 634.73
#2005-11-10| 629.95
#2005-11-11| 633.97
#2005-11-14| 627.75
#2005-11-15| 623.56
#2005-11-16| 627.90
#2005-11-17| 640.61
#2005-11-18| 646.11
#2005-11-21| 651.78
#2005-11-22| 645.70
#2005-11-23| 651.02
#2005-11-24| .
#2005-11-25| 650.98
#2005-11-28| 662.99
#2005-11-29| 661.55
#2005-11-30| 660.62
#2005-12-01| 666.91
#2005-12-02| 674.02
#2005-12-05| 678.12
#2005-12-06| 671.32
#2005-12-07| 673.10
#2005-12-08| 665.57
#2005-12-09| 676.04
#2005-12-12| 689.18
#2005-12-13| 691.56
#2005-12-14| 696.24
#2005-12-15| 688.05
#2005-12-16| 688.24
#2005-12-19| 692.61
#2005-12-20| 694.76
#2005-12-21| 701.10
#2005-12-22| 703.43
#2005-12-23| 706.14
#2005-12-26| .
#2005-12-27| 699.47
#2005-12-28| 705.89
#2005-12-29| 708.89
#2005-12-30| 702.52
#2006-01-02| .
#2006-01-03| 710.62
#2006-01-04| 727.35
#2006-01-05| 736.91
#2006-01-06| 745.59
#2006-01-09| 749.36
#2006-01-10| 742.46
#2006-01-11| 744.50
#2006-01-12| 750.40
#2006-01-13| 749.03
#2006-01-16| .
#2006-01-17| 727.42
#2006-01-18| 705.13
#2006-01-19| 724.69
#2006-01-20| 725.09
#2006-01-23| 712.74
#2006-01-24| 720.31
#2006-01-25| 719.26
#2006-01-26| 726.04
#2006-01-27| 740.52
#2006-01-30| 744.16
#2006-01-31| 750.21
#2006-02-01| 742.25
#2006-02-02| 740.36
#2006-02-03| 733.82
#2006-02-06| 736.90
#2006-02-07| 740.90
#2006-02-08| 721.87
#2006-02-09| 726.66
#2006-02-10| 721.25
#2006-02-13| 704.07
#2006-02-14| 713.03
#2006-02-15| 707.66
#2006-02-16| 709.12
#2006-02-17| 698.78
#2006-02-20| .
#2006-02-21| 701.03
#2006-02-22| 702.28
#2006-02-23| 721.56
#2006-02-24| 724.70
#2006-02-27| 735.21
#2006-02-28| 737.08
#2006-03-01| 728.24
#2006-03-02| 726.49
#2006-03-03| 713.48
#2006-03-06| 714.30
#2006-03-07| 707.04
#2006-03-08| 697.48
#2006-03-09| 713.12
#2006-03-10| 711.06
#2006-03-13| 722.29
#2006-03-14| 723.81
#2006-03-15| 727.93
#2006-03-16| 725.82
#2006-03-17| 735.07
#2006-03-20| 743.10
#2006-03-21| 738.34
#2006-03-22| 736.05
#2006-03-23| 730.85
#2006-03-24| 733.62
#2006-03-27| 741.35
#2006-03-28| 745.97
#2006-03-29| 748.87
#2006-03-30| 758.11
#2006-03-31| 759.11
#2006-04-03| 771.24
#2006-04-04| 773.09
#2006-04-05| 771.36
#2006-04-06| 782.14
#2006-04-07| 784.97
#2006-04-10| 780.56
#2006-04-11| 775.19
#2006-04-12| 765.81
#2006-04-13| 768.71
#2006-04-14| .
#2006-04-17| 770.15
#2006-04-18| 778.84
#2006-04-19| 788.87
#2006-04-20| 791.86
#2006-04-21| 796.82
#2006-04-24| 792.30
#2006-04-25| 788.44
#2006-04-26| 793.68
#2006-04-27| 798.35
#2006-04-28| 792.29
#2006-05-01| 801.39
#2006-05-02| 807.65
#2006-05-03| 808.90
#2006-05-04| 808.82
#2006-05-05| 815.16
#2006-05-08| 828.83
#2006-05-09| 826.36
#2006-05-10| 824.08
#2006-05-11| 817.86
#2006-05-12| 809.59
#2006-05-15| 796.29
#2006-05-16| 778.97
#2006-05-17| 789.31
#2006-05-18| 767.61
#2006-05-19| 762.30
#2006-05-22| 744.09
#2006-05-23| 735.48
#2006-05-24| 740.86
#2006-05-25| 729.29
#2006-05-26| 741.44
#2006-05-29| .
#2006-05-30| 744.21
#2006-05-31| 729.67
#2006-06-01| 724.22
#2006-06-02| 742.37
#2006-06-05| 736.10
#2006-06-06| 716.36
#2006-06-07| 694.93
#2006-06-08| 668.51
#2006-06-09| 684.48
#2006-06-12| 684.22
#2006-06-13| 653.43
#2006-06-14| 659.06
#2006-06-15| 672.11
#2006-06-16| 697.37
#2006-06-19| 688.53
#2006-06-20| 677.77
#2006-06-21| 675.96
#2006-06-22| 692.31
#2006-06-23| 688.46
#2006-06-26| 688.86
#2006-06-27| 692.63
#2006-06-28| 683.84
#2006-06-29| 695.58
#2006-06-30| 723.65
#2006-07-03| 725.38
#2006-07-04| .
#2006-07-05| 716.85
#2006-07-06| 713.81
#2006-07-07| 717.76
#2006-07-10| 724.81
#2006-07-11| 716.93
#2006-07-12| 705.63
#2006-07-13| 697.70
#2006-07-14| 678.81
#2006-07-17| 671.92
#2006-07-18| 654.77
#2006-07-19| 657.82
#2006-07-20| 683.58
#2006-07-21| 683.44
#2006-07-24| 677.99
#2006-07-25| 688.24
#2006-07-26| 685.11
#2006-07-27| 704.75
#2006-07-28| 713.19
#2006-07-31| 719.94
#2006-08-01| 716.28
#2006-08-02| 718.02
#2006-08-03| 717.93
#2006-08-04| 719.40
#2006-08-07| 704.19
#2006-08-08| 714.21
#2006-08-09| 720.32
#2006-08-10| 720.31
#2006-08-11| 714.08
#2006-08-14| 718.57
#2006-08-15| 720.78
#2006-08-16| 733.03
#2006-08-17| 736.92
#2006-08-18| 738.39
#2006-08-21| 729.70
#2006-08-22| 736.07
#2006-08-23| 735.76
#2006-08-24| 729.44
#2006-08-25| 725.60
#2006-08-28| 718.30
#2006-08-29| 724.95
#2006-08-30| 725.99
#2006-08-31| 733.63
#2006-09-01| 734.06
#2006-09-04| .
#2006-09-05| 749.52
#2006-09-06| 744.56
#2006-09-07| 731.52
#2006-09-08| 733.61
#2006-09-11| 717.50
#2006-09-12| 710.11
#2006-09-13| 712.45
#2006-09-14| 721.77
#2006-09-15| 716.97
#2006-09-18| 717.28
#2006-09-19| 718.82
#2006-09-20| 711.08
#2006-09-21| 719.87
#2006-09-22| 712.74
#2006-09-25| 711.25
#2006-09-26| 709.29
#2006-09-27| 723.40
#2006-09-28| 724.95
#2006-09-29| 726.88
#2006-10-02| 733.65
#2006-10-03| 730.59
#2006-10-04| 718.96
#2006-10-05| 730.00
#2006-10-06| 724.73
#2006-10-09| 720.01
#2006-10-10| 720.99
#2006-10-11| 717.68
#2006-10-12| 718.88
#2006-10-13| 728.37
#2006-10-16| 737.16
#2006-10-17| 739.16
#2006-10-18| 737.34
#2006-10-19| 738.48
#2006-10-20| 743.74
#2006-10-23| 744.26
#2006-10-24| 745.89
#2006-10-25| 746.41
#2006-10-26| 755.58
#2006-10-27| 754.44
#2006-10-30| 743.17
#2006-10-31| 747.04
#2006-11-01| 750.27
#2006-11-02| 750.61
#2006-11-03| 747.32
#2006-11-06| 747.73
#2006-11-07| 754.07
#2006-11-08| 745.77
#2006-11-09| 743.30
#2006-11-10| 746.80
#2006-11-13| 738.97
#2006-11-14| 750.17
#2006-11-15| 749.96
#2006-11-16| 749.85
#2006-11-17| 747.44
#2006-11-20| 730.57
#2006-11-21| 734.97
#2006-11-22| 751.60
#2006-11-23| .
#2006-11-24| 752.63
#2006-11-27| 756.58
#2006-11-28| 750.11
#2006-11-29| 764.02
#2006-11-30| 774.20
#2006-12-01| 779.40
#2006-12-04| 779.37
#2006-12-05| 780.74
#2006-12-06| 785.65
#2006-12-07| 788.14
#2006-12-08| 780.99
#2006-12-11| 779.11
#2006-12-12| 778.17
#2006-12-13| 780.10
#2006-12-14| 787.00
#2006-12-15| 789.94
#2006-12-18| 790.41
#2006-12-19| 780.69
#2006-12-20| 788.92
#2006-12-21| 791.04
#2006-12-22| 792.13
#2006-12-25| .
#2006-12-26| 793.09
#2006-12-27| 797.88
#2006-12-28| 797.96
#2006-12-29| 799.08
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 802.06
#2007-01-04| 803.83
#2007-01-05| 794.55
#2007-01-08| 793.07
#2007-01-09| 793.87
#2007-01-10| 779.84
#2007-01-11| 775.47
#2007-01-12| 788.34
#2007-01-15| .
#2007-01-16| 797.99
#2007-01-17| 803.43
#2007-01-18| 805.80
#2007-01-19| 802.18
#2007-01-22| 806.61
#2007-01-23| 808.73
#2007-01-24| 817.43
#2007-01-25| 817.33
#2007-01-26| 812.66
#2007-01-29| 813.32
#2007-01-30| 813.72
#2007-01-31| 813.56
#2007-02-01| 823.46
#2007-02-02| 826.54
#2007-02-05| 823.83
#2007-02-06| 830.02
#2007-02-07| 825.48
#2007-02-08| 819.52
#2007-02-09| 826.45
#2007-02-12| 821.84
#2007-02-13| 829.03
#2007-02-14| 839.36
#2007-02-15| 850.14
#2007-02-16| 846.69
#2007-02-19| .
#2007-02-20| 850.04
#2007-02-21| 845.97
#2007-02-22| 852.28
#2007-02-23| 859.19
#2007-02-26| 866.12
#2007-02-27| 865.94
#2007-02-28| 838.16
#2007-03-01| 836.04
#2007-03-02| 828.57
#2007-03-05| 797.91
#2007-03-06| 813.98
#2007-03-07| 813.80
#2007-03-08| 828.46
#2007-03-09| 823.80
#2007-03-12| 837.60
#2007-03-13| 836.79
#2007-03-14| 815.47
#2007-03-15| 825.89
#2007-03-16| 823.63
#2007-03-19| 831.57
#2007-03-20| 838.51
#2007-03-21| 839.07
#2007-03-22| 853.11
#2007-03-23| 856.31
#2007-03-26| 860.05
#2007-03-27| 861.54
#2007-03-28| 861.78
#2007-03-29| 861.22
#2007-03-30| 859.53
#2007-04-02| 847.65
#2007-04-03| 857.42
#2007-04-04| 872.97
#2007-04-05| 871.43
#2007-04-06| .
#2007-04-09| 883.21
#2007-04-10| 884.60
#2007-04-11| 883.65
#2007-04-12| 881.34
#2007-04-13| 876.38
#2007-04-16| 888.18
#2007-04-17| 887.75
#2007-04-18| 897.53
#2007-04-19| 884.33
#2007-04-20| 889.82
#2007-04-23| 893.61
#2007-04-24| 896.09
#2007-04-25| 889.29
#2007-04-26| 893.89
#2007-04-27| 890.02
#2007-04-30| 889.05
#2007-05-01| 882.66
#2007-05-02| 887.36
#2007-05-03| 890.72
#2007-05-04| 895.44
#2007-05-07| 911.29
#2007-05-08| 910.48
#2007-05-09| 920.54
#2007-05-10| 919.87
#2007-05-11| 911.93
#2007-05-14| 913.95
#2007-05-15| 901.94
#2007-05-16| 904.38
#2007-05-17| 905.26
#2007-05-18| 899.69
#2007-05-21| 912.48
#2007-05-22| 923.52
#2007-05-23| 920.45
#2007-05-24| 919.99
#2007-05-25| 912.58
#2007-05-28| .
#2007-05-29| 926.01
#2007-05-30| 921.19
#2007-05-31| 940.61
#2007-06-01| 949.09
#2007-06-04| 958.35
#2007-06-05| 960.51
#2007-06-06| 964.83
#2007-06-07| 964.51
#2007-06-08| 944.05
#2007-06-11| 943.07
#2007-06-12| 945.56
#2007-06-13| 935.90
#2007-06-14| 948.32
#2007-06-15| 956.58
#2007-06-18| 968.34
#2007-06-19| 970.86
#2007-06-20| 973.34
#2007-06-21| 983.83
#2007-06-22| 978.17
#2007-06-25| 974.37
#2007-06-26| 973.09
#2007-06-27| 962.72
#2007-06-28| 968.09
#2007-06-29| 978.34
#2007-07-02| 995.19
#2007-07-03|1003.00
#2007-07-04| .
#2007-07-05|1010.16
#2007-07-06|1008.04
#2007-07-09|1022.44
#2007-07-10|1030.75
#2007-07-11|1027.37
#2007-07-12|1026.61
#2007-07-13|1044.70
#2007-07-16|1045.28
#2007-07-17|1048.73
#2007-07-18|1037.56
#2007-07-19|1040.93
#2007-07-20|1061.61
#2007-07-23|1060.97
#2007-07-24|1065.40
#2007-07-25|1063.42
#2007-07-26|1049.18
#2007-07-27|1018.05
#2007-07-30|1034.76
#2007-07-31|1043.05
#2007-08-01|1009.21
#2007-08-02|1008.25
#2007-08-03|1021.98
#2007-08-06|1013.61
#2007-08-07|1004.91
#2007-08-08|1007.03
#2007-08-09|1016.57
#2007-08-10| 981.29
#2007-08-13| 981.87
#2007-08-14| 987.15
#2007-08-15| 966.36
#2007-08-16| 937.73
#2007-08-17| 885.40
#2007-08-20| 927.52
#2007-08-21| 940.16
#2007-08-22| 942.53
#2007-08-23| 971.24
#2007-08-24| 970.78
#2007-08-27| 978.00
#2007-08-28| 985.43
#2007-08-29| 972.69
#2007-08-30| 980.00
#2007-08-31|1007.26
#2007-09-03| .
#2007-09-04|1006.05
#2007-09-05|1003.74
#2007-09-06|1010.42
#2007-09-07|1015.09
#2007-09-10| 998.71
#2007-09-11|1000.85
#2007-09-12|1000.06
#2007-09-13| 999.12
#2007-09-14|1014.00
#2007-09-17|1012.04
#2007-09-18| 995.08
#2007-09-19|1032.45
#2007-09-20|1055.07
#2007-09-21|1054.14
#2007-09-24|1061.47
#2007-09-25|1075.37
#2007-09-26|1073.07
#2007-09-27|1090.10
#2007-09-28|1095.59
#2007-10-01|1093.74
#2007-10-02|1107.82
#2007-10-03|1109.18
#2007-10-04|1099.19
#2007-10-05|1103.20
#2007-10-08|1102.02
#2007-10-09|1112.35
#2007-10-10|1125.39
#2007-10-11|1150.23
#2007-10-12|1141.36
#2007-10-15|1147.24
#2007-10-16|1139.88
#2007-10-17|1131.60
#2007-10-18|1142.58
#2007-10-19|1124.31
#2007-10-22|1095.94
#2007-10-23|1116.72
#2007-10-24|1119.55
#2007-10-25|1123.60
#2007-10-26|1148.76
#2007-10-29|1170.52
#2007-10-30|1164.09
#2007-10-31|1158.08
#2007-11-01|1162.30
#2007-11-02|1141.51
#2007-11-05|1115.27
#2007-11-06|1122.34
#2007-11-07|1124.96
#2007-11-08|1097.90
#2007-11-09|1100.66
#2007-11-12|1066.92
#2007-11-13|1060.56
#2007-11-14|1084.99
#2007-11-15|1077.70
#2007-11-16|1055.96
#2007-11-19|1042.01
#2007-11-20|1047.63
#2007-11-21|1018.69
#2007-11-22| .
#2007-11-23|1003.62
#2007-11-26|1029.79
#2007-11-27|1026.63
#2007-11-28|1011.59
#2007-11-29|1043.44
#2007-11-30|1068.49
#2007-12-03|1067.88
#2007-12-04|1057.62
#2007-12-05|1057.89
#2007-12-06|1067.59
#2007-12-07|1069.60
#2007-12-10|1054.89
#2007-12-11|1070.07
#2007-12-12|1059.19
#2007-12-13|1037.97
#2007-12-14|1022.31
#2007-12-17| 990.83
#2007-12-18| 988.92
#2007-12-19| 988.58
#2007-12-20| 986.14
#2007-12-21| 997.88
#2007-12-24|1008.55
#2007-12-25| .
#2007-12-26|1031.64
#2007-12-27|1029.75
#2007-12-28|1024.96
#2007-12-31|1036.13
#2008-01-01| .
#2008-01-02|1043.30
#2008-01-03|1039.10
#2008-01-04|1030.65
#2008-01-07|1010.51
#2008-01-08|1010.28
#2008-01-09|1020.96
#2008-01-10|1004.78
#2008-01-11| 987.26
#2008-01-14| 985.55
#2008-01-15| 968.04
#2008-01-16| 923.23
#2008-01-17| 937.59
#2008-01-18| 937.50
#2008-01-21| .
#2008-01-22| 835.26
#2008-01-23| 869.18
#2008-01-24| 881.82
#2008-01-25| 928.90
#2008-01-28| 893.51
#2008-01-29| 907.32
#2008-01-30| 892.18
#2008-01-31| 907.52
#2008-02-01| 918.98
#2008-02-04| 945.52
#2008-02-05| 945.11
#2008-02-06| 909.61
#2008-02-07| 909.30
#2008-02-08| 893.76
#2008-02-11| 881.45
#2008-02-12| 884.20
#2008-02-13| 888.63
#2008-02-14| 931.01
#2008-02-15| 947.48
#2008-02-18| .
#2008-02-19| 958.32
#2008-02-20| 926.89
#2008-02-21| 945.72
#2008-02-22| 941.76
#2008-02-25| 954.69
#2008-02-26| 960.50
#2008-02-27| 977.40
#2008-02-28| 979.57
#2008-02-29| 967.28
#2008-03-03| 927.68
#2008-03-04| 931.21
#2008-03-05| 926.78
#2008-03-06| 946.79
#2008-03-07| 916.45
#2008-03-10| 887.73
#2008-03-11| 893.05
#2008-03-12| 910.86
#2008-03-13| 888.39
#2008-03-14| 875.60
#2008-03-17| 851.40
#2008-03-18| 848.67
#2008-03-19| 860.49
#2008-03-20| 857.32
#2008-03-21| .
#2008-03-24| 855.80
#2008-03-25| 892.06
#2008-03-26| 905.10
#2008-03-27| 896.76
#2008-03-28| 917.68
#2008-03-31| 901.36
#2008-04-01| 891.33
#2008-04-02| 911.68
#2008-04-03| 925.11
#2008-04-04| 926.56
#2008-04-07| 940.11
#2008-04-08| 927.68
#2008-04-09| 918.55
#2008-04-10| 920.95
#2008-04-11| 936.36
#2008-04-14| 915.08
#2008-04-15| 916.28
#2008-04-16| 927.30
#2008-04-17| 933.80
#2008-04-18| 923.81
#2008-04-21| 953.86
#2008-04-22| 947.44
#2008-04-23| 956.85
#2008-04-24| 955.54
#2008-04-25| 956.31
#2008-04-28| 956.53
#2008-04-29| 959.14
#2008-04-30| 950.90
#2008-05-01| 950.12
#2008-05-02| 960.75
#2008-05-05| 963.35
#2008-05-06| 966.67
#2008-05-07| 963.70
#2008-05-08| 963.40
#2008-05-09| 951.49
#2008-05-12| 949.14
#2008-05-13| 957.03
#2008-05-14| 953.90
#2008-05-15| 968.75
#2008-05-16| 984.60
#2008-05-19| 992.80
#2008-05-20| 994.14
#2008-05-21| 986.20
#2008-05-22| 982.65
#2008-05-23| 973.24
#2008-05-26| .
#2008-05-27| 961.87
#2008-05-28| 949.80
#2008-05-29| 964.31
#2008-05-30| 974.82
#2008-06-02| 987.70
#2008-06-03| 974.16
#2008-06-04| 978.52
#2008-06-05| 963.97
#2008-06-06| 973.63
#2008-06-09| 953.89
#2008-06-10| 929.35
#2008-06-11| 931.02
#2008-06-12| 905.06
#2008-06-13| 903.42
#2008-06-16| 920.80
#2008-06-17| 923.19
#2008-06-18| 930.83
#2008-06-19| 910.64
#2008-06-20| 901.30
#2008-06-23| 890.71
#2008-06-24| 889.00
#2008-06-25| 886.35
#2008-06-26| 885.94
#2008-06-27| 872.32
#2008-06-30| 870.21
#2008-07-01| 863.99
#2008-07-02| 851.69
#2008-07-03| 835.65
#2008-07-04| .
#2008-07-07| 839.44
#2008-07-08| 819.03
#2008-07-09| 827.95
#2008-07-10| 830.23
#2008-07-11| 839.62
#2008-07-14| 836.96
#2008-07-15| 822.00
#2008-07-16| 816.39
#2008-07-17| 824.12
#2008-07-18| 811.16
#2008-07-21| 820.43
#2008-07-22| 836.31
#2008-07-23| 849.85
#2008-07-24| 862.70
#2008-07-25| 842.47
#2008-07-28| 844.74
#2008-07-29| 826.81
#2008-07-30| 832.78
#2008-07-31| 830.23
#2008-08-01| 816.23
#2008-08-04| 791.95
#2008-08-05| 782.36
#2008-08-06| 797.20
#2008-08-07| 789.32
#2008-08-08| 786.36
#2008-08-11| 793.87
#2008-08-12| 786.85
#2008-08-13| 777.56
#2008-08-14| 777.79
#2008-08-15| 773.07
#2008-08-18| 776.01
#2008-08-19| 761.24
#2008-08-20| 763.15
#2008-08-21| 760.77
#2008-08-22| 751.20
#2008-08-25| 759.97
#2008-08-26| 751.40
#2008-08-27| 751.94
#2008-08-28| 747.67
#2008-08-29| 764.62
#2008-09-01| .
#2008-09-02| 733.69
#2008-09-03| 725.68
#2008-09-04| 712.95
#2008-09-05| 701.69
#2008-09-08| 730.76
#2008-09-09| 709.75
#2008-09-10| 698.91
#2008-09-11| 684.94
#2008-09-12| 696.44
#2008-09-15| 693.62
#2008-09-16| 658.17
#2008-09-17| 664.32
#2008-09-18| 649.51
#2008-09-19| 689.52
#2008-09-22| 705.18
#2008-09-23| 703.89
#2008-09-24| 700.25
#2008-09-25| 690.18
#2008-09-26| 675.74
#2008-09-29| 656.15
#2008-09-30| 636.47
#2008-10-01| 644.98
#2008-10-02| 625.59
#2008-10-03| 604.78
#2008-10-06| 580.13
#2008-10-07| 566.20
#2008-10-08| 519.15
#2008-10-09| 529.10
#2008-10-10| 503.16
#2008-10-13| 517.65
#2008-10-14| 570.76
#2008-10-15| 556.08
#2008-10-16| 494.47
#2008-10-17| 488.92
#2008-10-20| 502.77
#2008-10-21| 515.76
#2008-10-22| 483.76
#2008-10-23| 466.16
#2008-10-24| 435.42
#2008-10-27| 405.92
#2008-10-28| 427.64
#2008-10-29| 446.73
#2008-10-30| 499.92
#2008-10-31| 484.21
#2008-11-03| 494.88
#2008-11-04| 507.68
#2008-11-05| 534.88
#2008-11-06| 502.31
#2008-11-07| 494.25
#2008-11-10| 519.13
#2008-11-11| 504.57
#2008-11-12| 498.43
#2008-11-13| 472.38
#2008-11-14| 476.84
#2008-11-17| 475.94
#2008-11-18| 460.46
#2008-11-19| 451.24
#2008-11-20| 423.54
#2008-11-21| 443.19
#2008-11-24| 436.59
#2008-11-25| 450.04
#2008-11-26| 449.31
#2008-11-27| .
#2008-11-28| 474.91
#2008-12-01| 470.91
#2008-12-02| 444.41
#2008-12-03| 447.84
#2008-12-04| 441.45
#2008-12-05| 442.83
#2008-12-08| 467.74
#2008-12-09| 475.36
#2008-12-10| 496.20
#2008-12-11| 511.87
#2008-12-12| 486.83
#2008-12-15| 513.46
#2008-12-16| 510.51
#2008-12-17| 522.13
#2008-12-18| 523.40
#2008-12-19| 514.25
#2008-12-22| 511.84
#2008-12-23| 503.22
#2008-12-24| 495.61
#2008-12-25| .
#2008-12-26| 505.38
#2008-12-29| 514.95
#2008-12-30| 520.85
#2008-12-31| 520.75
#2009-01-01| .
#2009-01-02| 525.30
#2009-01-05| 537.89
#2009-01-06| 541.81
#2009-01-07| 561.67
#2009-01-08| 541.14
#2009-01-09| 539.26
#2009-01-12| 534.67
#2009-01-13| 510.01
#2009-01-14| 519.17
#2009-01-15| 492.16
#2009-01-16| 500.33
#2009-01-19| .
#2009-01-20| 492.44
#2009-01-21| 487.51
#2009-01-22| 487.13
#2009-01-23| 470.34
#2009-01-26| 466.55
#2009-01-27| 485.73
#2009-01-28| 491.07
#2009-01-29| 497.06
#2009-01-30| 483.81
#2009-02-02| 473.76
#2009-02-03| 481.75
#2009-02-04| 493.91
#2009-02-05| 492.08
#2009-02-06| 492.50
#2009-02-09| 491.35
#2009-02-10| 491.41
#2009-02-11| 492.57
#2009-02-12| 479.83
#2009-02-13| 481.32
#2009-02-16| .
#2009-02-17| 459.34
#2009-02-18| 456.43
#2009-02-19| 457.14
#2009-02-20| 443.18
#2009-02-23| 441.88
#2009-02-24| 428.51
#2009-02-25| 435.94
#2009-02-26| 430.64
#2009-02-27| 434.04
#2009-03-02| 417.19
#2009-03-03| 414.23
#2009-03-04| 420.01
#2009-03-05| 428.23
#2009-03-06| 418.39
#2009-03-09| 411.75
#2009-03-10| 416.76
#2009-03-11| 431.69
#2009-03-12| 423.18
#2009-03-13| 437.26
#2009-03-16| 448.37
#2009-03-17| 457.76
#2009-03-18| 463.32
#2009-03-19| 478.08
#2009-03-20| 470.16
#2009-03-23| 489.48
#2009-03-24| 500.42
#2009-03-25| 499.42
#2009-03-26| 509.21
#2009-03-27| 507.78
#2009-03-30| 485.70
#2009-03-31| 479.11
#2009-04-01| 488.50
#2009-04-02| 514.43
#2009-04-03| 519.99
#2009-04-06| 524.71
#2009-04-07| 521.39
#2009-04-08| 505.97
#2009-04-09| 524.35
#2009-04-10| .
#2009-04-13| 536.02
#2009-04-14| 544.16
#2009-04-15| 538.76
#2009-04-16| 540.31
#2009-04-17| 548.40
#2009-04-20| 551.85
#2009-04-21| 540.72
#2009-04-22| 540.80
#2009-04-23| 548.42
#2009-04-24| 550.47
#2009-04-27| 547.70
#2009-04-28| 528.80
#2009-04-29| 535.60
#2009-04-30| 555.78
#2009-05-01| 559.28
#2009-05-04| 572.29
#2009-05-05| 576.96
#2009-05-06| 582.19
#2009-05-07| 601.98
#2009-05-08| 605.63
#2009-05-11| 610.86
#2009-05-12| 606.60
#2009-05-13| 606.44
#2009-05-14| 589.24
#2009-05-15| 601.99
#2009-05-18| 602.72
#2009-05-19| 620.30
#2009-05-20| 630.46
#2009-05-21| 625.32
#2009-05-22| 624.17
#2009-05-25| .
#2009-05-26| 623.43
#2009-05-27| 634.89
#2009-05-28| 633.23
#2009-05-29| 646.36
#2009-06-01| 660.25
#2009-06-02| 662.01
#2009-06-03| 667.93
#2009-06-04| 655.28
#2009-06-05| 656.39
#2009-06-08| 651.24
#2009-06-09| 647.01
#2009-06-10| 661.82
#2009-06-11| 665.17
#2009-06-12| 664.20
#2009-06-15| 652.15
#2009-06-16| 639.93
#2009-06-17| 642.23
#2009-06-18| 628.87
#2009-06-19| 634.40
#2009-06-22| 637.30
#2009-06-23| 620.28
#2009-06-24| 627.61
#2009-06-25| 637.63
#2009-06-26| 649.24
#2009-06-29| 641.63
#2009-06-30| 643.66
#2009-07-01| 644.27
#2009-07-02| 643.28
#2009-07-03| .
#2009-07-06| 633.95
#2009-07-07| 631.19
#2009-07-08| 622.08
#2009-07-09| 623.68
#2009-07-10| 621.43
#2009-07-13| 603.06
#2009-07-14| 619.45
#2009-07-15| 626.88
#2009-07-16| 638.16
#2009-07-17| 642.58
#2009-07-20| 650.06
#2009-07-21| 664.81
#2009-07-22| 666.59
#2009-07-23| 669.02
#2009-07-24| 677.92
#2009-07-27| 682.80
#2009-07-28| 690.54
#2009-07-29| 682.23
#2009-07-30| 684.57
#2009-07-31| 698.24
#2009-08-03| 705.34
#2009-08-04| 707.79
#2009-08-05| 700.70
#2009-08-06| 702.94
#2009-08-07| 691.69
#2009-08-10| 697.52
#2009-08-11| 705.42
#2009-08-12| 694.18
#2009-08-13| 707.51
#2009-08-14| 716.80
#2009-08-17| 693.04
#2009-08-18| 691.42
#2009-08-19| 688.05
#2009-08-20| 698.40
#2009-08-21| 692.21
#2009-08-24| 711.04
#2009-08-25| 712.17
#2009-08-26| 716.77
#2009-08-27| 711.70
#2009-08-28| 715.92
#2009-08-31| 712.63
#2009-09-01| 716.08
#2009-09-02| 706.77
#2009-09-03| 705.98
#2009-09-04| 705.97
#2009-09-07| .
#2009-09-08| 729.29
#2009-09-09| 727.40
#2009-09-10| 738.81
#2009-09-11| 742.29
#2009-09-14| 728.53
#2009-09-15| 728.12
#2009-09-16| 739.23
#2009-09-17| 751.77
#2009-09-18| 749.37
#2009-09-21| 744.57
#2009-09-22| 752.08
#2009-09-23| 751.03
#2009-09-24| 753.06
#2009-09-25| 748.77
#2009-09-28| 732.14
#2009-09-29| 737.99
#2009-09-30| 741.79
#2009-10-01| 733.87
#2009-10-02| 721.19
#2009-10-05| 711.86
#2009-10-06| 724.00
#2009-10-07| 735.73
#2009-10-08| 746.81
#2009-10-09| 748.95
#2009-10-12| 748.22
#2009-10-13| 752.32
#2009-10-14| 756.92
#2009-10-15| 761.46
#2009-10-16| 755.34
#2009-10-19| 760.03
#2009-10-20| 764.96
#2009-10-21| 762.21
#2009-10-22| 756.50
#2009-10-23| 757.00
#2009-10-26| 760.25
#2009-10-27| 746.98
#2009-10-28| 736.08
#2009-10-29| 723.13
#2009-10-30| 737.27
#2009-11-02| 725.48
#2009-11-03| 721.28
#2009-11-04| 727.87
#2009-11-05| 725.54
#2009-11-06| 737.84
#2009-11-09| 746.44
#2009-11-10| 746.52
#2009-11-11| 750.18
#2009-11-12| 744.53
#2009-11-13| 745.71
#2009-11-16| 748.51
#2009-11-17| 741.95
#2009-11-18| 738.99
#2009-11-19| 733.83
#2009-11-20| 730.40
#2009-11-23| 734.46
#2009-11-24| 730.95
#2009-11-25| 739.60
#2009-11-26| .
#2009-11-27| 710.59
#2009-11-30| 732.32
#2009-12-01| 743.53
#2009-12-02| 747.10
#2009-12-03| 761.23
#2009-12-04| 756.05
#2009-12-07| 763.17
#2009-12-08| 765.95
#2009-12-09| 759.90
#2009-12-10| 753.49
#2009-12-11| 761.70
#2009-12-14| 768.98
#2009-12-15| 761.34
#2009-12-16| 760.58
#2009-12-17| 754.86
#2009-12-18| 749.31
#2009-12-21| 745.88
#2009-12-22| 752.52
#2009-12-23| 757.97
#2009-12-24| 768.24
#2009-12-25| .
#2009-12-28| 772.15
#2009-12-29| 774.76
#2009-12-30| 768.92
#2009-12-31| 771.94
#2010-01-01| .
#2010-01-04| 785.49
#2010-01-05| 798.09
#2010-01-06| 800.01
#2010-01-07| 796.19
#2010-01-08| 805.97
#2010-01-11| 816.87
#2010-01-12| 826.66
#2010-01-13| 810.71
#2010-01-14| 824.84
#2010-01-15| 828.31
#2010-01-18| .
#2010-01-19| 815.61
#2010-01-20| 807.46
#2010-01-21| 803.70
#2010-01-22| 791.65
#2010-01-25| 787.14
#2010-01-26| 771.92
#2010-01-27| 761.67
#2010-01-28| 771.32
#2010-01-29| 758.32
#2010-02-01| 752.32
#2010-02-02| 763.43
#2010-02-03| 771.07
#2010-02-04| 764.55
#2010-02-05| 744.21
#2010-02-08| 739.71
#2010-02-09| 745.15
#2010-02-10| 748.00
#2010-02-11| 754.44
#2010-02-12| 759.66
#2010-02-15| .
#2010-02-16| 757.66
#2010-02-17| 771.78
#2010-02-18| 768.41
#2010-02-19| 749.90
#2010-02-22| 769.51
#2010-02-23| 774.36
#2010-02-24| 767.63
#2010-02-25| 761.24
#2010-02-26| 765.11
#2010-03-01| 770.33
#2010-03-02| 779.76
#2010-03-03| 786.94
#2010-03-04| 778.64
#2010-03-05| 783.64
#2010-03-08| 800.43
#2010-03-09| 802.17
#2010-03-10| 800.96
#2010-03-11| 805.47
#2010-03-12| 807.24
#2010-03-15| 803.51
#2010-03-16| 804.95
#2010-03-17| 816.69
#2010-03-18| 812.19
#2010-03-19| 817.23
#2010-03-22| 814.15
#2010-03-23| 815.94
#2010-03-24| 811.01
#2010-03-25| 808.14
#2010-03-26| 817.67
#2010-03-29| 824.62
#2010-03-30| 830.09
#2010-03-31| 825.91
#2010-04-01| 836.46
#2010-04-02| .
#2010-04-05| 843.12
#2010-04-06| 842.24
#2010-04-07| 845.95
#2010-04-08| 839.81
#2010-04-09| 841.55
#2010-04-12| 842.92
#2010-04-13| 838.42
#2010-04-14| 843.69
#2010-04-15| 851.82
#2010-04-16| 846.41
#2010-04-19| 828.49
#2010-04-20| 828.55
#2010-04-21| 839.82
#2010-04-22| 836.98
#2010-04-23| 831.04
#2010-04-26| 845.40
#2010-04-27| 850.27
#2010-04-28| 833.53
#2010-04-29| 832.88
#2010-04-30| 840.61
#2010-05-03| 832.68
#2010-05-04| 829.18
#2010-05-05| 820.77
#2010-05-06| 799.06
#2010-05-07| 791.30
#2010-05-10| 799.70
#2010-05-11| 791.59
#2010-05-12| 791.34
#2010-05-13| 808.14
#2010-05-14| 802.37
#2010-05-17| 778.38
#2010-05-18| 776.31
#2010-05-19| 767.24
#2010-05-20| 755.65
#2010-05-21| 743.18
#2010-05-24| 743.01
#2010-05-25| 716.42
#2010-05-26| 724.03
#2010-05-27| 741.29
#2010-05-28| 753.87
#2010-05-31| .
#2010-06-01| 741.37
#2010-06-02| 729.31
#2010-06-03| 751.49
#2010-06-04| 752.56
#2010-06-07| 723.63
#2010-06-08| 726.38
#2010-06-09| 720.67
#2010-06-10| 730.41
#2010-06-11| 739.01
#2010-06-14| 752.69
#2010-06-15| 754.13
#2010-06-16| 765.69
#2010-06-17| 766.61
#2010-06-18| 766.88
#2010-06-21| 792.31
#2010-06-22| 782.87
#2010-06-23| 774.74
#2010-06-24| 777.26
#2010-06-25| 765.12
#2010-06-28| 763.94
#2010-06-29| 752.76
#2010-06-30| 744.01
#2010-07-01| 739.84
#2010-07-02| 737.04
#2010-07-05| .
#2010-07-06| 752.52
#2010-07-07| 748.90
#2010-07-08| 761.88
#2010-07-09| 770.33
#2010-07-12| 770.87
#2010-07-13| 769.88
#2010-07-14| 785.06
#2010-07-15| 782.08
#2010-07-16| 775.53
#2010-07-19| 770.80
#2010-07-20| 767.29
#2010-07-21| 767.47
#2010-07-22| 766.08
#2010-07-23| 782.41
#2010-07-26| 787.02
#2010-07-27| 784.15
#2010-07-28| 794.23
#2010-07-29| 796.06
#2010-07-30| 790.82
#2010-08-02| 800.52
#2010-08-03| 811.64
#2010-08-04| 800.89
#2010-08-05| 809.08
#2010-08-06| 815.33
#2010-08-09| 812.20
#2010-08-10| 806.77
#2010-08-11| 791.82
#2010-08-12| 782.05
#2010-08-13| 785.30
#2010-08-16| 785.08
#2010-08-17| 786.65
#2010-08-18| 794.26
#2010-08-19| 805.01
#2010-08-20| 792.95
#2010-08-23| 792.31
#2010-08-24| 789.28
#2010-08-25| 776.02
#2010-08-26| 778.50
#2010-08-27| 782.17
#2010-08-30| 793.21
#2010-08-31| 777.35
#2010-09-01| 786.72
#2010-09-02| 797.85
#2010-09-03| 803.12
#2010-09-06| .
#2010-09-07| 816.15
#2010-09-08| 806.16
#2010-09-09| 814.79
#2010-09-10| 818.27
#2010-09-13| 832.35
#2010-09-14| 835.99
#2010-09-15| 834.12
#2010-09-16| 832.76
#2010-09-17| 842.94
#2010-09-20| 845.61
#2010-09-21| 848.38
#2010-09-22| 849.73
#2010-09-23| 850.27
#2010-09-24| 849.61
#2010-09-27| 863.79
#2010-09-28| 865.30
#2010-09-29| 874.58
#2010-09-30| 867.97
#2010-10-01| 871.05
#2010-10-04| 872.84
#2010-10-05| 876.65
#2010-10-06| 893.11
#2010-10-07| 898.25
#2010-10-08| 894.99
#2010-10-11| 894.49
#2010-10-12| 884.67
#2010-10-13| 893.26
#2010-10-14| 910.06
#2010-10-15| 903.92
#2010-10-18| 898.02
#2010-10-19| 893.68
#2010-10-20| 892.34
#2010-10-21| 892.26
#2010-10-22| 895.71
#2010-10-25| 907.46
#2010-10-26| 899.57
#2010-10-27| 891.04
#2010-10-28| 896.05
#2010-10-29| 893.23
#2010-11-01| 900.95
#2010-11-02| 904.44
#2010-11-03| 906.70
#2010-11-04| 925.16
#2010-11-05| 936.96
#2010-11-08| 944.38
#2010-11-09| 943.96
#2010-11-10| 939.25
#2010-11-11| 937.18
#2010-11-12| 919.15
#2010-11-15| 914.32
#2010-11-16| 904.70
#2010-11-17| 899.75
#2010-11-18| 913.28
#2010-11-19| 915.50
#2010-11-22| 923.93
#2010-11-23| 916.05
#2010-11-24| 908.79
#2010-11-25| .
#2010-11-26| 899.70
#2010-11-29| 905.26
#2010-11-30| 901.13
#2010-12-01| 912.02
#2010-12-02| 928.27
#2010-12-03| 938.99
#2010-12-06| 940.80
#2010-12-07| 940.49
#2010-12-08| 931.62
#2010-12-09| 934.33
#2010-12-10| 929.48
#2010-12-13| 937.29
#2010-12-14| 946.25
#2010-12-15| 939.34
#2010-12-16| 933.63
#2010-12-17| 933.66
#2010-12-20| 930.03
#2010-12-21| 940.73
#2010-12-22| 942.61
#2010-12-23| 945.23
#2010-12-24| .
#2010-12-27| 946.18
#2010-12-28| 949.93
#2010-12-29| 957.29
#2010-12-30| 959.60
#2010-12-31| 965.04
#2011-01-03| 967.60
#2011-01-04| 979.04
#2011-01-05| 969.96
#2011-01-06| 979.84
#2011-01-07| 979.34
#2011-01-10| 973.66
#2011-01-11| 975.61
#2011-01-12| 980.16
#2011-01-13| 988.04
#2011-01-14| 983.30
#2011-01-17| .
#2011-01-18| 983.37
#2011-01-19| 993.67
#2011-01-20| 975.55
#2011-01-21| 960.03
#2011-01-24| 964.94
#2011-01-25| 973.50
#2011-01-26| 975.16
#2011-01-27| 980.75
#2011-01-28| 976.30
#2011-01-31| 966.71
#2011-02-01| 973.93
#2011-02-02| 986.72
#2011-02-03| 987.31
#2011-02-04| 988.51
#2011-02-07| 987.10
#2011-02-08| 985.18
#2011-02-09| 968.66
#2011-02-10| 954.67
#2011-02-11| 950.01
#2011-02-14| 966.42
#2011-02-15| 966.34
#2011-02-16| 967.34
#2011-02-17| 971.78
#2011-02-18| 975.44
#2011-02-21| .
#2011-02-22| 951.62
#2011-02-23| 945.50
#2011-02-24| 934.94
#2011-02-25| 945.36
#2011-02-28| 951.88
#2011-03-01| 967.43
#2011-03-02| 954.42
#2011-03-03| 962.62
#2011-03-04| 974.14
#2011-03-07| 964.01
#2011-03-08| 963.48
#2011-03-09| 964.69
#2011-03-10| 949.10
#2011-03-11| 940.10
#2011-03-14| 909.44
#2011-03-15| 864.85
#2011-03-16| 904.09
#2011-03-17| 901.48
#2011-03-18| 906.31
#2011-03-21| 913.69
#2011-03-22| 937.46
#2011-03-23| 936.41
#2011-03-24| 945.44
#2011-03-25| 950.95
#2011-03-28| 942.54
#2011-03-29| 943.38
#2011-03-30| 960.07
#2011-03-31| 965.53
#2011-04-01| 960.02
#2011-04-04| 967.20
#2011-04-05| 959.16
#2011-04-06| 955.05
#2011-04-07| 956.30
#2011-04-08| 967.79
#2011-04-11| 964.48
#2011-04-12| 954.70
#2011-04-13| 963.06
#2011-04-14| 967.86
#2011-04-15| 962.71
#2011-04-18| 964.10
#2011-04-19| 951.99
#2011-04-20| 968.32
#2011-04-21| 983.01
#2011-04-22| .
#2011-04-25| 983.09
#2011-04-26| 976.33
#2011-04-27| 978.08
#2011-04-28| 992.71
#2011-04-29| 992.38
#2011-05-02|1002.40
#2011-05-03| 995.39
#2011-05-04| 990.12
#2011-05-05| 990.89
#2011-05-06| 977.68
#2011-05-09| 978.30
#2011-05-10| 981.80
#2011-05-11| 984.59
#2011-05-12| 969.39
#2011-05-13| 965.99
#2011-05-16| 954.06
#2011-05-17| 950.75
#2011-05-18| 960.34
#2011-05-19| 953.29
#2011-05-20| 954.11
#2011-05-23| 929.45
#2011-05-24| 930.76
#2011-05-25| 922.11
#2011-05-26| 940.00
#2011-05-27| 946.26
#2011-05-30| .
#2011-05-31| 961.62
#2011-06-01| 969.01
#2011-06-02| 953.62
#2011-06-03| 951.10
#2011-06-06| 947.93
#2011-06-07| 949.32
#2011-06-08| 945.16
#2011-06-09| 941.98
#2011-06-10| 936.72
#2011-06-13| 933.44
#2011-06-14| 942.92
#2011-06-15| 942.17
#2011-06-16| 922.22
#2011-06-17| 920.13
#2011-06-20| 913.05
#2011-06-21| 926.50
#2011-06-22| 939.93
#2011-06-23| 932.30
#2011-06-24| 944.87
#2011-06-27| 934.60
#2011-06-28| 938.23
#2011-06-29| 952.79
#2011-06-30| 962.45
#2011-07-01| 968.77
#2011-07-04| .
#2011-07-05| 974.31
#2011-07-06| 983.64
#2011-07-07| 983.67
#2011-07-08| 989.74
#2011-07-11| 980.78
#2011-07-12| 964.59
#2011-07-13| 976.83
#2011-07-14| 975.08
#2011-07-15| 976.31
#2011-07-18| 970.29
#2011-07-19| 970.19
#2011-07-20| 982.21
#2011-07-21| 982.97
#2011-07-22| 997.93
#2011-07-25| 987.37
#2011-07-26| 994.14
#2011-07-27| 994.10
#2011-07-28| 986.78
#2011-07-29| 980.34
#2011-08-01| 997.08
#2011-08-02| 978.26
#2011-08-03| 954.18
#2011-08-04| 931.18
#2011-08-05| 895.55
#2011-08-08| 872.05
#2011-08-09| 858.34
#2011-08-10| 871.65
#2011-08-11| 860.64
#2011-08-12| 857.85
#2011-08-15| 873.48
#2011-08-16| 880.51
#2011-08-17| 879.26
#2011-08-18| 862.00
#2011-08-19| 828.38
#2011-08-22| 815.06
#2011-08-23| 830.94
#2011-08-24| 819.69
#2011-08-25| 827.17
#2011-08-26| 832.44
#2011-08-29| 844.51
#2011-08-30| 857.55
#2011-08-31| 869.03
#2011-09-01| 873.04
#2011-09-02| 863.62
#2011-09-05| .
#2011-09-06| 817.38
#2011-09-07| 834.09
#2011-09-08| 834.21
#2011-09-09| 821.01
#2011-09-12| 805.38
#2011-09-13| 808.90
#2011-09-14| 793.00
#2011-09-15| 802.78
#2011-09-16| 822.86
#2011-09-19| 811.68
#2011-09-20| 806.32
#2011-09-21| 811.93
#2011-09-22| 780.41
#2011-09-23| 770.83
#2011-09-26| 741.80
#2011-09-27| 770.44
#2011-09-28| 775.32
#2011-09-29| 778.35
#2011-09-30| 771.29
#2011-10-03| 748.40
#2011-10-04| 730.71
#2011-10-05| 720.86
#2011-10-06| 742.94
#2011-10-07| 763.59
#2011-10-10| 768.36
#2011-10-11| 785.50
#2011-10-12| 791.90
#2011-10-13| 806.02
#2011-10-14| 799.26
#2011-10-17| 820.55
#2011-10-18| 800.29
#2011-10-19| 802.24
#2011-10-20| 784.26
#2011-10-21| 791.56
#2011-10-24| 816.70
#2011-10-25| 819.53
#2011-10-26| 824.05
#2011-10-27| 851.09
#2011-10-28| 860.75
#2011-10-31| 835.61
#2011-11-01| 818.55
#2011-11-02| 811.77
#2011-11-03| 805.10
#2011-11-04| 826.50
#2011-11-07| 827.22
#2011-11-08| 820.15
#2011-11-09| 825.00
#2011-11-10| 793.61
#2011-11-11| 802.96
#2011-11-14| 814.94
#2011-11-15| 807.26
#2011-11-16| 794.89
#2011-11-17| 798.55
#2011-11-18| 786.91
#2011-11-21| 773.69
#2011-11-22| 774.93
#2011-11-23| 762.86
#2011-11-24| .
#2011-11-25| 748.69
#2011-11-28| 765.09
#2011-11-29| 785.49
#2011-11-30| 783.11
#2011-12-01| 812.40
#2011-12-02| 815.63
#2011-12-05| 815.83
#2011-12-06| 803.11
#2011-12-07| 814.78
#2011-12-08| 807.96
#2011-12-09| 793.21
#2011-12-12| 797.08
#2011-12-13| 789.27
#2011-12-14| 782.24
#2011-12-15| 764.92
#2011-12-16| 769.60
#2011-12-19| 753.70
#2011-12-20| 757.62
#2011-12-21| 772.62
#2011-12-22| 767.72
#2011-12-23| 772.18
#2011-12-26| .
#2011-12-27| 772.85
#2011-12-28| 770.14
#2011-12-29| 771.78
#2011-12-30| 779.92
#2012-01-02| .
#2012-01-03| 788.37
#2012-01-04| 797.54
#2012-01-05| 791.64
#2012-01-06| 782.20
#2012-01-09| 784.23
#2012-01-10| 793.89
#2012-01-11| 796.83
#2012-01-12| 797.03
#2012-01-13| 803.32
#2012-01-16| .
#2012-01-17| 814.89
#2012-01-18| 823.52
#2012-01-19| 832.81
#2012-01-20| 843.53
#2012-01-23| 845.11
#2012-01-24| 842.24
#2012-01-25| 847.45
#2012-01-26| 852.62
#2012-01-27| 859.36
#2012-01-30| 850.84
#2012-01-31| 860.38
#2012-02-01| 862.53
#2012-02-02| 872.78
#2012-02-03| 873.36
#2012-02-06| 880.72
#2012-02-07| 878.84
#2012-02-08| 892.08
#2012-02-09| 891.38
#2012-02-10| 880.11
#2012-02-13| 884.67
#2012-02-14| 878.73
#2012-02-15| 898.18
#2012-02-16| 885.53
#2012-02-17| 895.43
#2012-02-20| .
#2012-02-21| 900.02
#2012-02-22| 898.82
#2012-02-23| 896.68
#2012-02-24| 900.77
#2012-02-27| 895.89
#2012-02-28| 904.20
#2012-02-29| 909.47
#2012-03-01| 902.35
#2012-03-02| 904.55
#2012-03-05| 895.42
#2012-03-06| 882.82
#2012-03-07| 876.02
#2012-03-08| 888.97
#2012-03-09| 894.57
#2012-03-12| 890.49
#2012-03-13| 892.00
#2012-03-14| 896.67
#2012-03-15| 900.21
#2012-03-16| 902.79
#2012-03-19| 904.25
#2012-03-20| 897.39
#2012-03-21| 889.86
#2012-03-22| 892.48
#2012-03-23| 888.64
#2012-03-26| 887.35
#2012-03-27| 902.28
#2012-03-28| 905.06
#2012-03-29| 896.95
#2012-03-30| 897.22
#2012-04-02| 900.69
#2012-04-03| 900.76
#2012-04-04| 884.88
#2012-04-05| 884.81
#2012-04-06| .
#2012-04-09| 871.74
#2012-04-10| 871.92
#2012-04-11| 867.12
#2012-04-12| 877.47
#2012-04-13| 886.17
#2012-04-16| 875.66
#2012-04-17| 870.71
#2012-04-18| 882.26
#2012-04-19| 879.11
#2012-04-20| 875.72
#2012-04-23| 871.22
#2012-04-24| 867.01
#2012-04-25| 870.14
#2012-04-26| 871.87
#2012-04-27| 866.92
#2012-04-30| 871.89
#2012-05-01| 861.49
#2012-05-02| 865.88
#2012-05-03| 862.21
#2012-05-04| 861.79
#2012-05-07| 840.69
#2012-05-08| 844.00
#2012-05-09| 829.91
#2012-05-10| 827.87
#2012-05-11| 821.24
#2012-05-14| 818.68
#2012-05-15| 811.50
#2012-05-16| 792.57
#2012-05-17| 806.51
#2012-05-18| 783.60
#2012-05-21| 783.21
#2012-05-22| 796.88
#2012-05-23| 784.26
#2012-05-24| 784.82
#2012-05-25| 781.84
#2012-05-28| .
#2012-05-29| 801.07
#2012-05-30| 795.65
#2012-05-31| 791.58
#2012-06-01| 776.68
#2012-06-04| 757.10
#2012-06-05| 768.87
#2012-06-06| 779.65
#2012-06-07| 788.54
#2012-06-08| 776.70
#2012-06-11| 795.10
#2012-06-12| 790.36
#2012-06-13| 793.61
#2012-06-14| 789.28
#2012-06-15| 795.95
#2012-06-18| 808.82
#2012-06-19| 805.78
#2012-06-20| 810.25
#2012-06-21| 802.60
#2012-06-22| 793.45
#2012-06-25| 789.06
#2012-06-26| 786.44
#2012-06-27| 788.68
#2012-06-28| 795.53
#2012-06-29| 809.05
#2012-07-02| 813.75
#2012-07-03| 820.97
#2012-07-04| .
#2012-07-05| 828.70
#2012-07-06| 825.73
#2012-07-09| 811.88
#2012-07-10| 809.28
#2012-07-11| 807.53
#2012-07-12| 793.78
#2012-07-13| 797.89
#2012-07-16| 800.05
#2012-07-17| 798.68
#2012-07-18| 795.49
#2012-07-19| 807.68
#2012-07-20| 803.03
#2012-07-23| 786.40
#2012-07-24| 782.36
#2012-07-25| 769.33
#2012-07-26| 776.30
#2012-07-27| 790.23
#2012-07-30| 798.71
#2012-07-31| 807.65
#2012-08-01| 801.71
#2012-08-02| 801.30
#2012-08-03| 789.98
#2012-08-06| 809.35
#2012-08-07| 812.50
#2012-08-08| 816.57
#2012-08-09| 824.15
#2012-08-10| 824.45
#2012-08-13| 820.29
#2012-08-14| 818.84
#2012-08-15| 817.56
#2012-08-16| 824.99
#2012-08-17| 830.97
#2012-08-20| 831.60
#2012-08-21| 831.93
#2012-08-22| 827.19
#2012-08-23| 834.42
#2012-08-24| 822.82
#2012-08-27| 820.23
#2012-08-28| 813.81
#2012-08-29| 814.26
#2012-08-30| 807.13
#2012-08-31| 800.33
#2012-09-03| .
#2012-09-04| 802.09
#2012-09-05| 788.88
#2012-09-06| 786.96
#2012-09-07| 812.59
#2012-09-10| 815.78
#2012-09-11| 814.76
#2012-09-12| 825.28
#2012-09-13| 829.63
#2012-09-14| 850.87
#2012-09-17| 850.41
#2012-09-18| 849.94
#2012-09-19| 859.33
#2012-09-20| 845.43
#2012-09-21| 851.70
#2012-09-24| 848.78
#2012-09-25| 846.63
#2012-09-26| 834.99
#2012-09-27| 841.47
#2012-09-28| 841.33
#2012-10-01| 837.08
#2012-10-02| 837.21
#2012-10-03| 834.35
#2012-10-04| 840.16
#2012-10-05| 843.97
#2012-10-08| 841.24
#2012-10-09| 835.12
#2012-10-10| 823.73
#2012-10-11| 819.25
#2012-10-12| 823.77
#2012-10-15| 826.29
#2012-10-16| 832.99
#2012-10-17| 841.48
#2012-10-18| 850.93
#2012-10-19| 851.10
#2012-10-22| 845.60
#2012-10-23| 841.25
#2012-10-24| 836.59
#2012-10-25| 839.66
#2012-10-26| 831.33
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 837.83
#2012-11-01| 838.92
#2012-11-02| 846.01
#2012-11-05| 842.83
#2012-11-06| 842.78
#2012-11-07| 848.04
#2012-11-08| 837.45
#2012-11-09| 836.32
#2012-11-12| 830.27
#2012-11-13| 824.74
#2012-11-14| 821.07
#2012-11-15| 824.58
#2012-11-16| 829.49
#2012-11-19| 838.32
#2012-11-20| 835.42
#2012-11-21| 834.33
#2012-11-22| .
#2012-11-23| 846.52
#2012-11-26| 851.10
#2012-11-27| 852.02
#2012-11-28| 845.20
#2012-11-29| 853.78
#2012-11-30| 858.79
#2012-12-03| 862.42
#2012-12-04| 863.96
#2012-12-05| 864.82
#2012-12-06| 868.53
#2012-12-07| 871.25
#2012-12-10| 870.28
#2012-12-11| 870.04
#2012-12-12| 872.49
#2012-12-13| 877.52
#2012-12-14| 877.43
#2012-12-17| 874.72
#2012-12-18| 877.76
#2012-12-19| 890.35
#2012-12-20| 889.32
#2012-12-21| 883.32
#2012-12-24| 880.55
#2012-12-25| 882.65
#2012-12-26| 884.42
#2012-12-27| 888.70
#2012-12-28| 893.44
#2012-12-31| 890.94
#2013-01-01| 891.34
#2013-01-02| 896.36
#2013-01-03| 901.41
#2013-01-04| 908.92
#2013-01-07| 904.39
#2013-01-08| 900.09
#2013-01-09| 902.94
#2013-01-10| 908.07
#2013-01-11| 904.13
#2013-01-14| 903.97
#2013-01-15| 907.54
#2013-01-16| 897.17
#2013-01-17| 892.25
#2013-01-18| 904.47
#2013-01-21| 900.61
#2013-01-22| 907.06
#2013-01-23| 897.56
#2013-01-24| 891.62
#2013-01-25| 897.42
#2013-01-28| 890.99
#2013-01-29| 898.42
#2013-01-30| 904.04
#2013-01-31| 902.37
#2013-02-01| 893.26
#2013-02-04| 897.83
#2013-02-05| 882.68
#2013-02-06| 896.88
#2013-02-07| 897.31
#2013-02-08| 891.91
#2013-02-11| 888.17
#2013-02-12| 894.81
#2013-02-13| 893.45
#2013-02-14| 897.14
#2013-02-15| 889.57
#2013-02-18| 895.51
#2013-02-19| 898.55
#2013-02-20| 905.87
#2013-02-21| 895.08
#2013-02-22| 897.14
#2013-02-25| 900.43
#2013-02-26| 895.58
#2013-02-27| 891.06
#2013-02-28| 901.80
#2013-03-01| 897.72
#2013-03-04| 889.23
#2013-03-05| 893.07
#2013-03-06| 902.74
#2013-03-07| 898.32
#2013-03-08| 900.91
#2013-03-11| 908.05
#2013-03-12| 907.71
#2013-03-13| 898.46
#2013-03-14| 900.42
#2013-03-15| 910.08
#2013-03-18| 896.92
#2013-03-19| 904.46
#2013-03-20| 900.81
#2013-03-21| 906.24
#2013-03-22| 898.94
#2013-03-25| 907.30
#2013-03-26| 904.49
#2013-03-27| 910.48
#2013-03-28| 905.36
#2013-03-29| 905.65
#2013-04-01| 899.88
#2013-04-02| 889.38
#2013-04-03| 895.62
#2013-04-04| 881.71
#2013-04-05| 881.06
#2013-04-08| 883.20
#2013-04-09| 894.79
#2013-04-10| 906.40
#2013-04-11| 922.97
#2013-04-12| 919.68
#2013-04-15| 912.41
#2013-04-16| 906.86
#2013-04-17| 915.06
#2013-04-18| 901.08
#2013-04-19| 902.90
#2013-04-22| 914.73
#2013-04-23| 911.33
#2013-04-24| 927.66
#2013-04-25| 933.79
#2013-04-26| 938.18
#2013-04-29| 936.04
#2013-04-30| 944.77
#2013-05-01| 939.35
#2013-05-02| 930.52
#2013-05-03| 927.27
#2013-05-06| 928.58
#2013-05-07| 948.58
#2013-05-08| 962.86
#2013-05-09| 957.64
#2013-05-10| 952.81
#2013-05-13| 959.39
#2013-05-14| 960.20
#2013-05-15| 971.08
#2013-05-16| 973.56
#2013-05-17| 970.40
#2013-05-20| 985.37
#2013-05-21| 990.34
#2013-05-22| 991.29
#2013-05-23| 958.36
#2013-05-24| 956.44
#2013-05-27| 936.65
#2013-05-28| 940.92
#2013-05-29| 950.40
#2013-05-30| 931.11
#2013-05-31| 928.35
#2013-06-03| 920.22
#2013-06-04| 926.26
#2013-06-05| 921.86
#2013-06-06| 902.74
#2013-06-07| 899.09
#2013-06-10| 909.97
#2013-06-11| 910.70
#2013-06-12| 918.26
#2013-06-13| 894.28
#2013-06-14| 904.36
#2013-06-17| 915.25
#2013-06-18| 910.36
#2013-06-19| 923.81
#2013-06-20| 883.00
#2013-06-21| 886.21
#2013-06-24| 869.25
#2013-06-25| 862.20
#2013-06-26| 864.15
#2013-06-27| 874.95
#2013-06-28| 887.97
#2013-07-01| 894.93
#2013-07-02| 902.17
#2013-07-03| 897.74
#2013-07-04| 895.20
#2013-07-05| 902.72
#2013-07-08| 891.43
#2013-07-09| 905.61
#2013-07-10| 911.25
#2013-07-11| 927.81
#2013-07-12| 930.53
#2013-07-15| 930.36
#2013-07-16| 937.58
#2013-07-17| 934.21
#2013-07-18| 932.70
#2013-07-19| 924.97
#2013-07-22| 931.93
#2013-07-23| 937.73
#2013-07-24| 935.83
#2013-07-25| 932.02
#2013-07-26| 923.68
#2013-07-29| 906.79
#2013-07-30| 912.02
#2013-07-31| 901.34
#2013-08-01| 909.31
#2013-08-02| 925.82
#2013-08-05| 924.92
#2013-08-06| 932.61
#2013-08-07| 917.34
#2013-08-08| 917.64
#2013-08-09| 919.93
#2013-08-12| 923.30
#2013-08-13| 927.01
#2013-08-14| 935.06
#2013-08-15| 926.07
#2013-08-16| 921.82
#2013-08-19| 918.07
#2013-08-20| 901.74
#2013-08-21| 899.60
#2013-08-22| 889.56
#2013-08-23| 904.83
#2013-08-26| 906.25
#2013-08-27| 903.10
#2013-08-28| 887.17
#2013-08-29| 891.04
#2013-08-30| 893.03
#2013-09-02| 896.69
#2013-09-03| 909.99
#2013-09-04| 915.10
#2013-09-05| 916.78
#2013-09-06| 920.65
#2013-09-09| 936.09
#2013-09-10| 949.09
#2013-09-11| 952.49
#2013-09-12| 954.78
#2013-09-13| 952.48
#2013-09-16| 961.69
#2013-09-17| 959.92
#2013-09-18| 968.59
#2013-09-19| 984.63
#2013-09-20| 982.35
#2013-09-23| 988.61
#2013-09-24| 983.99
#2013-09-25| 980.36
#2013-09-26| 988.38
#2013-09-27| 989.05
#2013-09-30| 971.58
#2013-10-01| 972.32
#2013-10-02| 966.90
#2013-10-03| 968.65
#2013-10-04| 966.17
#2013-10-07| 956.67
#2013-10-08| 961.29
#2013-10-09| 969.27
#2013-10-10| 969.08
#2013-10-11| 984.54
#2013-10-14| 983.48
#2013-10-15| 984.80
#2013-10-16| 981.08
#2013-10-17| 994.52
#2013-10-18| 998.29
#2013-10-21| 997.17
#2013-10-22| 999.29
#2013-10-23| 992.21
#2013-10-24| 998.09
#2013-10-25| 983.77
#2013-10-28| 993.34
#2013-10-29| 984.71
#2013-10-30| 993.08
#2013-10-31| 988.35
#2013-11-01| 976.59
#2013-11-04| 976.30
#2013-11-05| 977.18
#2013-11-06| 982.48
#2013-11-07| 974.40
#2013-11-08| 968.24
#2013-11-11| 969.23
#2013-11-12| 973.05
#2013-11-13| 967.23
#2013-11-14| 975.74
#2013-11-15| 986.95
#2013-11-18| 992.75
#2013-11-19| 992.48
#2013-11-20| 991.62
#2013-11-21| 986.99
#2013-11-22| 988.27
#2013-11-25| 992.96
#2013-11-26| 991.99
#2013-11-27| 986.92
#2013-11-28| 997.77
#2013-11-29| 998.24
#2013-12-02| 993.41
#2013-12-03| 997.23
#2013-12-04| 982.12
#2013-12-05| 976.35
#2013-12-06| 976.85
#2013-12-09| 989.28
#2013-12-10| 990.54
#2013-12-11| 985.62
#2013-12-12| 973.91
#2013-12-13| 971.30
#2013-12-16| 963.04
#2013-12-17| 971.22
#2013-12-18| 978.96
#2013-12-19| 979.48
#2013-12-20| 981.19
#2013-12-23| 983.72
#2013-12-24| 984.34
#2013-12-25| 983.90
#2013-12-26| 990.24
#2013-12-27| 994.05
#2013-12-30|1001.15
#2013-12-31|1002.14
#2014-01-01|1002.21
#2014-01-02|1001.10
#2014-01-03| 998.46
#2014-01-06| 990.15
#2014-01-07| 985.60
#2014-01-08|1001.70
#2014-01-09| 997.29
#2014-01-10|1000.00
#2014-01-13|1007.53
#2014-01-14| 990.46
#2014-01-15|1003.29
#2014-01-16|1003.80
#2014-01-17|1005.53
#2014-01-20|1006.58
#2014-01-21|1007.46
#2014-01-22|1010.94
#2014-01-23|1008.10
#2014-01-24|1000.85
#2014-01-27| 975.71
#2014-01-28| 972.57
#2014-01-29| 993.64
#2014-01-30| 974.45
#2014-01-31| 975.46
#2014-02-03| 969.58
#2014-02-04| 933.87
#2014-02-05| 944.79
#2014-02-06| 946.09
#2014-02-07| 959.39
#2014-02-10| 969.24
#2014-02-11| 969.84
#2014-02-12| 983.32
#2014-02-13| 973.93
#2014-02-14| 971.20
#2014-02-17| 980.80
#2014-02-18| 991.31
#2014-02-19| 992.99
#2014-02-20| 975.79
#2014-02-21| 990.24
#2014-02-24| 990.02
#2014-02-25| 997.17
#2014-02-26| 995.36
#2014-02-27| 997.89
#2014-02-28| 998.91
#2014-03-03| 992.46
#2014-03-04| 992.56
#2014-03-05|1001.12
#2014-03-06|1010.03
#2014-03-07|1014.69
#2014-03-10|1007.27
#2014-03-11|1008.75
#2014-03-12| 992.43
#2014-03-13| 996.27
#2014-03-14| 976.85
#2014-03-17| 973.50
#2014-03-18| 980.21
#2014-03-19| 978.39
#2014-03-20| 960.27
#2014-03-21| 962.21
#2014-03-24| 972.72
#2014-03-25| 975.81
#2014-03-26| 987.03
#2014-03-27| 995.12
#2014-03-28| 996.22
#2014-03-31|1006.50
#2014-04-01|1009.59
#2014-04-02|1013.58
#2014-04-03|1015.69
#2014-04-04|1016.23
#2014-04-07|1009.61
#2014-04-08|1006.06
#2014-04-09| 999.65
#2014-04-10|1008.04
#2014-04-11| 996.13
#2014-04-14| 991.96
#2014-04-15| 992.67
#2014-04-16|1004.62
#2014-04-17|1007.05
#2014-04-18|1010.42
#2014-04-21|1008.15
#2014-04-22|1002.53
#2014-04-23|1006.84
#2014-04-24|1002.89
#2014-04-25|1002.38
#2014-04-28| 994.11
#2014-04-29| 996.17
#2014-04-30| 995.33
#2014-05-01|1001.14
#2014-05-02|1003.04
#2014-05-05|1003.14
#2014-05-06|1007.34
#2014-05-07| 986.79
#2014-05-08| 993.62
#2014-05-09| 996.24
#2014-05-12| 991.05
#2014-05-13|1003.36
#2014-05-14|1011.07
#2014-05-15|1011.86
#2014-05-16|1008.29
#2014-05-19|1003.55
#2014-05-20| 999.44
#2014-05-21| 995.04
#2014-05-22|1007.49
#2014-05-23|1014.21
#2014-05-26|1019.97
#2014-05-27|1018.42
#2014-05-28|1024.77
#2014-05-29|1026.79
#2014-05-30|1022.77
#2014-06-02|1031.73
#2014-06-03|1038.55
#2014-06-04|1038.32
#2014-06-05|1042.01
#2014-06-06|1044.53
#2014-06-09|1047.89
#2014-06-10|1048.59
#2014-06-11|1053.18
#2014-06-12|1051.69
#2014-06-13|1050.44
#2014-06-16|1045.22
#2014-06-17|1047.37
#2014-06-18|1050.79
#2014-06-19|1065.00
#2014-06-20|1060.89
#2014-06-23|1065.35
#2014-06-24|1066.05
#2014-06-25|1062.22
#2014-06-26|1070.60
#2014-06-27|1065.42
#2014-06-30|1070.81
#2014-07-01|1081.16
#2014-07-02|1085.58
#2014-07-03|1085.09
#2014-07-04|1088.88
#2014-07-07|1088.73
#2014-07-08|1088.13
#2014-07-09|1082.04
#2014-07-10|1080.17
#2014-07-11|1073.59
#2014-07-14|1079.22
#2014-07-15|1081.22
#2014-07-16|1081.32
#2014-07-17|1082.14
#2014-07-18|1078.13
#2014-07-21|1080.63
#2014-07-22|1087.23
#2014-07-23|1091.52
#2014-07-24|1088.97
#2014-07-25|1093.68
#2014-07-28|1094.09
#2014-07-29|1095.18
#2014-07-30|1090.94
#2014-07-31|1086.46
#2014-08-01|1079.14
#2014-08-04|1081.86
#2014-08-05|1069.28
#2014-08-06|1067.57
#2014-08-07|1069.39
#2014-08-08|1052.68
#2014-08-11|1066.84
#2014-08-12|1074.24
#2014-08-13|1076.43
#2014-08-14|1084.29
#2014-08-15|1084.07
#2014-08-18|1084.66
#2014-08-19|1092.76
#2014-08-20|1088.18
#2014-08-21|1086.60
#2014-08-22|1083.62
#2014-08-25|1087.59
#2014-08-26|1085.70
#2014-08-27|1090.15
#2014-08-28|1088.32
#2014-08-29|1085.84
#2014-09-01|1090.23
#2014-09-02|1090.59
#2014-09-03|1099.36
#2014-09-04|1094.06
#2014-09-05|1093.07
#2014-09-08|1094.55
#2014-09-09|1090.32
#2014-09-10|1087.06
#2014-09-11|1083.90
#2014-09-12|1078.56
#2014-09-15|1076.55
#2014-09-16|1072.38
#2014-09-17|1070.40
#2014-09-18|1071.73
#2014-09-19|1079.09
#2014-09-22|1077.12
#2014-09-23|1076.08
#2014-09-24|1076.88
#2014-09-25|1085.09
#2014-09-26|1077.94
#2014-09-29|1074.48
#2014-09-30|1060.76
#2014-10-01|1052.44
#2014-10-02|1038.35
#2014-10-03|1034.86
#2014-10-06|1046.14
#2014-10-07|1045.46
#2014-10-08|1032.67
#2014-10-09|1030.11
#2014-10-10|1013.41
#2014-10-13|1010.85
#2014-10-14|1000.85
#2014-10-15|1008.45
#2014-10-16| 993.52
#2014-10-17| 982.72
#2014-10-20|1011.96
#2014-10-21|1001.71
#2014-10-22|1017.86
#2014-10-23|1010.90
#2014-10-24|1015.65
#2014-10-27|1021.97
#2014-10-28|1018.31
#2014-10-29|1035.58
#2014-10-30|1031.55
#2014-10-31|1042.30
#2014-11-03|1030.88
#2014-11-04|1051.74
#2014-11-05|1041.76
#2014-11-06|1035.47
#2014-11-07|1037.96
#2014-11-10|1040.87
#2014-11-11|1042.51
#2014-11-12|1044.91
#2014-11-13|1045.83
#2014-11-14|1044.18
#2014-11-17|1027.53
#2014-11-18|1039.99
#2014-11-19|1031.88
#2014-11-20|1028.16
#2014-11-21|1032.43
#2014-11-24|1033.21
#2014-11-25|1039.46
#2014-11-26|1044.27
#2014-11-27|1038.83
#2014-11-28|1040.09
#2014-12-01|1036.34
#2014-12-02|1036.52
#2014-12-03|1035.63
#2014-12-04|1043.15
#2014-12-05|1037.21
#2014-12-08|1037.83
#2014-12-09|1031.99
#2014-12-10|1018.15
#2014-12-11|1007.95
#2014-12-12|1013.71
#2014-12-15|1001.05
#2014-12-16| 990.04
#2014-12-17| 987.68
#2014-12-18| 993.97
#2014-12-19|1009.42
#2014-12-22|1016.22
#2014-12-23|1008.73
#2014-12-24|1014.95
#2014-12-25|1012.75
#2014-12-26|1017.67
#2014-12-29|1019.67
#2014-12-30|1015.67
#2014-12-31|1015.01
#2015-01-01|1015.11
#2015-01-02|1015.49
#2015-01-05|1013.89
#2015-01-06| 991.22
#2015-01-07| 985.66
#2015-01-08| 997.02
#2015-01-09|1006.50
#2015-01-12|1009.61
#2015-01-13|1008.40
#2015-01-14|1004.46
#2015-01-15|1014.56
#2015-01-16|1002.02
#2015-01-19|1009.14
#2015-01-20|1014.80
#2015-01-21|1017.54
#2015-01-22|1017.89
#2015-01-23|1032.08
#2015-01-26|1027.78
#2015-01-27|1043.19
#2015-01-28|1040.04
#2015-01-29|1024.93
#2015-01-30|1027.38
#2015-02-02|1027.13
#2015-02-03|1020.63
#2015-02-04|1034.07
#2015-02-05|1025.56
#2015-02-06|1020.18
#2015-02-09|1022.28
#2015-02-10|1018.61
#2015-02-11|1013.64
#2015-02-12|1025.78
#2015-02-13|1031.67
#2015-02-16|1037.35
#2015-02-17|1038.04
#2015-02-18|1050.50
#2015-02-19|1053.75
#2015-02-20|1058.92
#2015-02-23|1058.65
#2015-02-24|1060.23
#2015-02-25|1066.71
#2015-02-26|1068.61
#2015-02-27|1071.56
#2015-03-02|1072.56
#2015-03-03|1075.09
#2015-03-04|1070.90
#2015-03-05|1067.40
#2015-03-06|1068.28
#2015-03-09|1058.52
#2015-03-10|1053.40
#2015-03-11|1051.38
#2015-03-12|1061.24
#2015-03-13|1069.57
#2015-03-16|1065.64
#2015-03-17|1078.03
#2015-03-18|1085.40
#2015-03-19|1087.88
#2015-03-20|1094.42
#2015-03-23|1106.42
#2015-03-24|1104.59
#2015-03-25|1110.46
#2015-03-26|1098.38
#2015-03-27|1093.18
#2015-03-30|1093.15
#2015-03-31|1088.25
#2015-04-01|1084.69
#2015-04-02|1097.25
#2015-04-03|1108.86
#2015-04-06|1104.65
#2015-04-07|1109.19
#2015-04-08|1121.31
#2015-04-09|1121.54
#2015-04-10|1120.85
#2015-04-13|1123.03
#2015-04-14|1129.54
#2015-04-15|1127.42
#2015-04-16|1133.89
#2015-04-17|1126.84
#2015-04-20|1117.31
#2015-04-21|1124.09
#2015-04-22|1134.19
#2015-04-23|1142.43
#2015-04-24|1141.41
#2015-04-27|1144.51
#2015-04-28|1152.63
#2015-04-29|1145.65
#2015-04-30|1123.92
#2015-05-01|1120.61
#2015-05-04|1122.44
#2015-05-05|1121.94
#2015-05-06|1120.27
#2015-05-07|1104.04
#2015-05-08|1110.44
#2015-05-11|1117.16
#2015-05-12|1117.60
#2015-05-13|1131.83
#2015-05-14|1132.54
#2015-05-15|1136.98
#2015-05-18|1138.64
#2015-05-19|1136.98
#2015-05-20|1135.58
#2015-05-21|1136.87
#2015-05-22|1140.76
#2015-05-25|1144.54
#2015-05-26|1138.00
#2015-05-27|1135.59
#2015-05-28|1133.46
#2015-05-29|1134.16
#2015-06-01|1131.96
#2015-06-02|1128.76
#2015-06-03|1128.63
#2015-06-04|1122.37
#2015-06-05|1113.91
#2015-06-08|1107.78
#2015-06-09|1095.53
#2015-06-10|1105.90
#2015-06-11|1106.18
#2015-06-12|1111.34
#2015-06-15|1105.83
#2015-06-16|1096.63
#2015-06-17|1092.06
#2015-06-18|1094.19
#2015-06-19|1102.55
#2015-06-22|1105.85
#2015-06-23|1114.45
#2015-06-24|1115.60
#2015-06-25|1111.21
#2015-06-26|1101.51
#2015-06-29|1082.41
#2015-06-30|1092.36
#2015-07-01|1098.85
#2015-07-02|1101.16
#2015-07-03|1100.23
#2015-07-06|1080.13
#2015-07-07|1081.49
#2015-07-08|1050.69
#2015-07-09|1056.86
#2015-07-10|1051.23
#2015-07-13|1059.45
#2015-07-14|1069.49
#2015-07-15|1068.09
#2015-07-16|1075.08
#2015-07-17|1073.93
#2015-07-20|1071.44
#2015-07-21|1078.06
#2015-07-22|1063.85
#2015-07-23|1059.08
#2015-07-24|1048.81
#2015-07-27|1038.43
#2015-07-28|1030.82
#2015-07-29|1026.36
#2015-07-30|1027.62
#2015-07-31|1038.09
#2015-08-03|1032.21
#2015-08-04|1024.68
#2015-08-05|1025.89
#2015-08-06|1031.46
#2015-08-07|1038.50
#2015-08-10|1035.11
#2015-08-11|1027.08
#2015-08-12|1013.13
#2015-08-13|1015.83
#2015-08-14|1014.96
#2015-08-17|1013.21
#2015-08-18|1010.00
#2015-08-19| 996.55
#2015-08-20| 984.34
#2015-08-21| 965.95
#2015-08-24| 931.81
#2015-08-25| 915.28
#2015-08-26| 939.43
#2015-08-27| 947.39
#2015-08-28| 974.86
#2015-08-31| 964.52
#2015-09-01| 944.07
#2015-09-02| 934.66
#2015-09-03| 939.01
#2015-09-04| 928.64
#2015-09-07| 925.79
#2015-09-08| 921.37
#2015-09-09| 957.92
#2015-09-10| 951.72
#2015-09-11| 946.95
#2015-09-14| 945.15
#2015-09-15| 939.18
#2015-09-16| 952.67
#2015-09-17| 965.28
#2015-09-18| 959.13
#2015-09-21| 950.79
#2015-09-22| 952.56
#2015-09-23| 941.96
#2015-09-24| 927.10
#2015-09-25| 923.84
#2015-09-28| 922.33
#2015-09-29| 893.96
#2015-09-30| 912.08
#2015-10-01| 930.53
#2015-10-02| 933.22
#2015-10-05| 945.80
#2015-10-06| 954.36
#2015-10-07| 973.71
#2015-10-08| 970.28
#2015-10-09| 990.37
#2015-10-12| 996.61
#2015-10-13| 987.53
#2015-10-14| 974.41
#2015-10-15| 992.94
#2015-10-16| 994.41
#2015-10-19| 985.19
#2015-10-20| 983.34
#2015-10-21| 997.71
#2015-10-22| 991.53
#2015-10-23|1006.10
#2015-10-26|1014.15
#2015-10-27|1004.61
#2015-10-28|1001.40
#2015-10-29| 998.04
#2015-10-30|1002.94
#2015-11-02| 991.92
#2015-11-03| 992.98
#2015-11-04|1002.13
#2015-11-05|1001.40
#2015-11-06| 995.10
#2015-11-09|1000.31
#2015-11-10| 994.33
#2015-11-11| 995.58
#2015-11-12| 999.21
#2015-11-13| 991.65
#2015-11-16| 980.14
#2015-11-17| 992.86
#2015-11-18| 989.26
#2015-11-19|1005.35
#2015-11-20|1009.54
#2015-11-23|1009.39
#2015-11-24|1013.91
#2015-11-25|1005.28
#2015-11-26|1008.86
#2015-11-27|1000.24
#2015-11-30| 993.29
#2015-12-01|1012.58
#2015-12-02|1005.66
#2015-12-03|1004.46
#2015-12-04| 991.38
#2015-12-07| 995.32
#2015-12-08| 983.47
#2015-12-09| 980.27
#2015-12-10| 975.81
#2015-12-11| 978.42
#2015-12-14| 964.97
#2015-12-15| 949.22
#2015-12-16| 965.15
#2015-12-17| 970.41
#2015-12-18| 960.83
#2015-12-21| 961.53
#2015-12-22| 962.70
#2015-12-23| 963.17
#2015-12-24| 967.72
#2015-12-25| 963.91
#2015-12-28| 968.42
#2015-12-29| 974.05
#2015-12-30| 974.30
#2015-12-31| 975.87
#2016-01-01| 976.50
#2016-01-04| 957.79
#2016-01-05| 952.72
#2016-01-06| 940.84
#2016-01-07| 916.74
#2016-01-08| 917.63
#2016-01-11| 912.08
#2016-01-12| 889.03
#2016-01-13| 908.98
#2016-01-14| 888.09
#2016-01-15| 886.69
#2016-01-18| 877.38
#2016-01-19| 885.69
#2016-01-20| 862.45
#2016-01-21| 845.00
#2016-01-22| 877.09
#2016-01-25| 884.26
#2016-01-26| 864.73
#2016-01-27| 879.15
#2016-01-28| 873.56
#2016-01-29| 881.91
#2016-02-01| 899.69
#2016-02-02| 892.39
#2016-02-03| 870.89
#2016-02-04| 879.16
#2016-02-05| 876.29
#2016-02-08| 884.82
#2016-02-09| 856.10
#2016-02-10| 847.58
#2016-02-11| 852.99
#2016-02-12| 821.29
#2016-02-15| 861.08
#2016-02-16| 873.18
#2016-02-17| 867.18
#2016-02-18| 892.71
#2016-02-19| 886.24
#2016-02-22| 892.91
#2016-02-23| 894.59
#2016-02-24| 888.95
#2016-02-25| 887.41
#2016-02-26| 886.98
#2016-02-29| 884.86
#2016-03-01| 884.69
#2016-03-02| 917.50
#2016-03-03| 933.73
#2016-03-04| 943.71
#2016-03-07| 942.60
#2016-03-08| 941.05
#2016-03-09| 932.05
#2016-03-10| 938.49
#2016-03-11| 943.93
#2016-03-14| 953.24
#2016-03-15| 945.93
#2016-03-16| 937.24
#2016-03-17| 955.63
#2016-03-18| 954.40
#2016-03-21| 954.52
#2016-03-22| 966.63
#2016-03-23| 954.22
#2016-03-24| 942.29
#2016-03-25| 949.53
#2016-03-28| 951.70
#2016-03-29| 952.61
#2016-03-30| 955.54
#2016-03-31| 955.88
#2016-04-01| 930.02
#2016-04-04| 935.16
#2016-04-05| 919.16
#2016-04-06| 921.19
#2016-04-07| 933.79
#2016-04-08| 940.90
#2016-04-11| 943.46
#2016-04-12| 954.70
#2016-04-13| 975.77
#2016-04-14| 994.44
#2016-04-15| 992.93
#2016-04-18| 975.47
#2016-04-19| 993.72
#2016-04-20| 997.10
#2016-04-21|1009.83
#2016-04-22|1000.98
#2016-04-25|1000.41
#2016-04-26| 994.82
#2016-04-27| 987.21
#2016-04-28| 984.95
#2016-04-29| 991.08
#2016-05-02| 970.81
#2016-05-03| 969.88
#2016-05-04| 961.88
#2016-05-05| 958.51
#2016-05-06| 956.22
#2016-05-09| 949.19
#2016-05-10| 954.19
#2016-05-11| 959.50
#2016-05-12| 960.81
#2016-05-13| 946.92
#2016-05-16| 953.96
#2016-05-17| 963.12
#2016-05-18| 957.47
#2016-05-19| 948.25
#2016-05-20| 947.99
#2016-05-23| 952.99
#2016-05-24| 942.01
#2016-05-25| 953.08
#2016-05-26| 957.60
#2016-05-27| 964.66
#2016-05-30| 967.45
#2016-05-31| 977.89
#2016-06-01| 975.81
#2016-06-02| 965.41
#2016-06-03| 979.04
#2016-06-06| 976.04
#2016-06-07| 990.10
#2016-06-08| 997.62
#2016-06-09| 990.67
#2016-06-10| 983.10
#2016-06-13| 959.55
#2016-06-14| 956.27
#2016-06-15| 959.51
#2016-06-16| 948.32
#2016-06-17| 955.73
#2016-06-20| 977.21
#2016-06-21| 983.71
#2016-06-22| 979.05
#2016-06-23| 985.68
#2016-06-24| 946.18
#2016-06-27| 949.13
#2016-06-28| 944.37
#2016-06-29| 965.06
#2016-06-30| 972.64
#2016-07-01| 976.06
#2016-07-04| 982.27
#2016-07-05| 979.67
#2016-07-06| 966.74
#2016-07-07| 966.78
#2016-07-08| 962.02
#2016-07-11| 980.74
#2016-07-12| 988.61
#2016-07-13|1002.86
#2016-07-14|1003.23
#2016-07-15|1005.32
#2016-07-18|1006.10
#2016-07-19|1009.36
#2016-07-20|1009.17
#2016-07-21|1020.19
#2016-07-22|1012.69
#2016-07-25|1017.62
#2016-07-26|1015.26
#2016-07-27|1020.79
#2016-07-28|1022.34
#2016-07-29|1034.89
#2016-08-01|1035.61
#2016-08-02|1034.24
#2016-08-03|1017.10
#2016-08-04|1029.99
#2016-08-05|1027.68
#2016-08-08|1046.77
#2016-08-09|1056.69
#2016-08-10|1063.32
#2016-08-11|1062.71
#2016-08-12|1069.92
#2016-08-15|1069.62
#2016-08-16|1064.47
#2016-08-17|1070.19
#2016-08-18|1064.54
#2016-08-19|1067.77
#2016-08-22|1067.63
#2016-08-23|1062.81
#2016-08-24|1061.91
#2016-08-25|1061.67
#2016-08-26|1054.84
#2016-08-29|1059.13
#2016-08-30|1057.84
#2016-08-31|1064.03
#2016-09-01|1064.99
#2016-09-02|1057.33
#2016-09-05|1069.25
#2016-09-06|1081.98
#2016-09-07|1085.89
#2016-09-08|1083.80
#2016-09-09|1073.22
#2016-09-12|1051.07
#2016-09-13|1050.08
#2016-09-14|1043.32
#2016-09-15|1040.30
#2016-09-16|1047.35
#2016-09-19|1056.59
#2016-09-20|1058.26
#2016-09-21|1076.70
#2016-09-22|1080.88
#2016-09-23|1079.94
#2016-09-26|1068.32
#2016-09-27|1076.56
#2016-09-28|1074.63
#2016-09-29|1079.43
#2016-09-30|1070.70
#2016-10-03|1076.02
#2016-10-04|1074.94
#2016-10-05|1075.56
#2016-10-06|1077.46
#2016-10-07|1084.13
#2016-10-10|1081.03
#2016-10-11|1082.96
#2016-10-12|1074.85
#2016-10-13|1072.64
#2016-10-14|1072.86
#2016-10-17|1076.18
#2016-10-18|1084.52
#2016-10-19|1090.24
#2016-10-20|1091.11
#2016-10-21|1088.51
#2016-10-24|1089.26
#2016-10-25|1093.82
#2016-10-26|1091.16
#2016-10-27|1082.37
#2016-10-28|1083.02
#2016-10-31|1085.98
#2016-11-01|1088.80
#2016-11-02|1079.20
#2016-11-03|1077.69
#2016-11-04|1067.67
#2016-11-07|1072.12
#2016-11-08|1075.18
#2016-11-09|1036.85
#2016-11-10|1070.71
#2016-11-11|1061.42
#2016-11-14|1058.92
#2016-11-15|1050.32
#2016-11-16|1052.21
#2016-11-17|1054.87
#2016-11-18|1050.15
#2016-11-21|1051.00
#2016-11-22|1052.82
#2016-11-23|1046.41
#2016-11-24|1047.03
#2016-11-25|1052.16
#2016-11-28|1059.50
#2016-11-29|1055.64
#2016-11-30|1048.43
#2016-12-01|1053.66
#2016-12-02|1048.49
#2016-12-05|1042.19
#2016-12-06|1051.96
#2016-12-07|1059.88
#2016-12-08|1069.02
#2016-12-09|1065.95
#2016-12-12|1059.82
#2016-12-13|1062.00
#2016-12-14|1062.21
#2016-12-15|1039.45
#2016-12-16|1043.70
#2016-12-19|1047.36
#2016-12-20|1041.01
#2016-12-21|1040.81
#2016-12-22|1039.78
#2016-12-23|1039.96
#2016-12-26|1036.07
#2016-12-27|1032.07
#2016-12-28|1035.47
#2016-12-29|1034.57
#2016-12-30|1035.44
#2017-01-02|1037.30
#2017-01-03|1032.20
#2017-01-04|1051.78
#2017-01-05|1066.00
#2017-01-06|1059.38
#2017-01-09|1058.38
#2017-01-10|1061.73
#2017-01-11|1062.84
#2017-01-12|1076.63
#2017-01-13|1073.77
#2017-01-16|1072.08
#2017-01-17|1071.21
#2017-01-18|1075.20
#2017-01-19|1069.33
#2017-01-20|1073.92
#2017-01-23|1080.97
#2017-01-24|1084.71
#2017-01-25|1093.07
#2017-01-26|1098.52
#2017-01-27|1098.75
#2017-01-30|1101.34
#2017-01-31|1097.27
#2017-02-01|1099.83
#2017-02-02|1100.16
#2017-02-03|1101.59
#2017-02-06|1105.48
#2017-02-07|1106.25
#2017-02-08|1117.55
#2017-02-09|1105.03
#2017-02-10|1117.21
#2017-02-13|1121.88
#2017-02-14|1112.07
#2017-02-15|1118.66
#2017-02-16|1123.90
#2017-02-17|1120.52
#2017-02-20|1118.37
#2017-02-21|1119.92
#2017-02-22|1125.03
#2017-02-23|1131.04
#2017-02-24|1126.00
#2017-02-27|1118.68
#2017-02-28|1122.27
#2017-03-01|1121.53
#2017-03-02|1123.79
#2017-03-03|1115.28
#2017-03-06|1119.57
#2017-03-07|1120.26
#2017-03-08|1115.03
#2017-03-09|1111.00
#2017-03-10|1119.37
#2017-03-13|1125.85
#2017-03-14|1129.49
#2017-03-15|1128.05
#2017-03-16|1148.49
#2017-03-17|1150.02
#2017-03-20|1151.48
#2017-03-21|1157.26
#2017-03-22|1143.64
#2017-03-23|1146.46
#2017-03-24|1150.63
#2017-03-27|1144.52
#2017-03-28|1158.65
#2017-03-29|1160.76
#2017-03-30|1153.24
#2017-03-31|1143.94
#2017-04-03|1150.21
#2017-04-04|1145.77
#2017-04-05|1150.78
#2017-04-06|1140.69
#2017-04-07|1142.40
#2017-04-10|1144.60
#2017-04-11|1147.72
#2017-04-12|1141.66
#2017-04-13|1137.13
#2017-04-14|1130.87
#2017-04-17|1136.09
#2017-04-18|1133.56
#2017-04-19|1130.65
#2017-04-20|1131.39
#2017-04-21|1139.13
#2017-04-24|1143.20
#2017-04-25|1150.34
#2017-04-26|1158.70
#2017-04-27|1158.76
#2017-04-28|1159.26
#2017-05-01|1165.21
#2017-05-02|1166.63
#2017-05-03|1165.11
#2017-05-04|1161.50
#2017-05-05|1158.23
#2017-05-08|1176.37
#2017-05-09|1167.86
#2017-05-10|1171.73
#2017-05-11|1172.07
#2017-05-12|1169.21
#2017-05-15|1170.06
#2017-05-16|1176.62
#2017-05-17|1178.59
#2017-05-18|1163.18
#2017-05-19|1161.49
#2017-05-22|1171.86
#2017-05-23|1169.37
#2017-05-24|1170.07
#2017-05-25|1178.29
#2017-05-26|1177.27
#2017-05-29|1177.09
#2017-05-30|1180.68
#2017-05-31|1182.39
#2017-06-01|1186.21
#2017-06-02|1211.01
#2017-06-05|1210.66
#2017-06-06|1207.67
#2017-06-07|1210.26
#2017-06-08|1204.95
#2017-06-09|1202.33
#2017-06-12|1199.83
#2017-06-13|1200.51
#2017-06-14|1208.26
#2017-06-15|1191.47
#2017-06-16|1195.61
#2017-06-19|1201.39
#2017-06-20|1207.52
#2017-06-21|1203.49
#2017-06-22|1206.06
#2017-06-23|1208.26
#2017-06-26|1212.67
#2017-06-27|1212.29
#2017-06-28|1205.50
#2017-06-29|1209.88
#2017-06-30|1201.43
#2017-07-03|1196.35
#2017-07-04|1191.50
#2017-07-05|1200.53
#2017-07-06|1199.35
#2017-07-07|1190.79
#2017-07-10|1195.37
#2017-07-11|1201.69
#2017-07-12|1207.68
#2017-07-13|1213.81
#2017-07-14|1223.22
#2017-07-17|1223.81
#2017-07-18|1232.92
#2017-07-19|1232.04
#2017-07-20|1238.28
#2017-07-21|1243.97
#2017-07-24|1239.90
#2017-07-25|1234.94
#2017-07-26|1233.38
#2017-07-27|1243.39
#2017-07-28|1241.71
#2017-07-31|1247.35
#2017-08-01|1255.30
#2017-08-02|1263.27
#2017-08-03|1264.55
#2017-08-04|1257.83
#2017-08-07|1265.64
#2017-08-08|1262.40
#2017-08-09|1253.73
#2017-08-10|1250.88
#2017-08-11|1246.37
#2017-08-14|1240.17
#2017-08-15|1241.74
#2017-08-16|1242.18
#2017-08-17|1251.24
#2017-08-18|1247.90
#2017-08-21|1247.31
#2017-08-22|1248.76
#2017-08-23|1253.73
#2017-08-24|1249.97
#2017-08-25|1253.01
#2017-08-28|1256.03
#2017-08-29|1258.36
#2017-08-30|1256.08
#2017-08-31|1264.15
#2017-09-01|1266.36
#2017-09-04|1259.85
#2017-09-05|1259.92
#2017-09-06|1262.74
#2017-09-07|1272.08
#2017-09-08|1277.14
#2017-09-11|1284.98
#2017-09-12|1287.03
#2017-09-13|1286.07
#2017-09-14|1282.69
#2017-09-15|1286.12
#2017-09-18|1286.42
#2017-09-19|1295.43
#2017-09-20|1296.87
#2017-09-21|1284.61
#2017-09-22|1279.76
#2017-09-25|1276.26
#2017-09-26|1266.90
#2017-09-27|1264.02
#2017-09-28|1267.40
#2017-09-29|1269.65
#2017-10-02|1271.58
#2017-10-03|1278.58
#2017-10-04|1280.84
#2017-10-05|1278.53
#2017-10-06|1281.68
#2017-10-09|1282.08
#2017-10-10|1295.60
#2017-10-11|1296.98
#2017-10-12|1302.68
#2017-10-13|1313.03
#2017-10-16|1322.09
#2017-10-17|1320.02
#2017-10-18|1313.05
#2017-10-19|1317.74
#2017-10-20|1311.87
#2017-10-23|1319.42
#2017-10-24|1321.42
#2017-10-25|1325.84
#2017-10-26|1324.05
#2017-10-27|1333.13
#2017-10-30|1342.59
#2017-10-31|1342.25
#2017-11-01|1348.03
#2017-11-02|1350.68
#2017-11-03|1348.42
#2017-11-06|1355.01
#2017-11-07|1369.29
#2017-11-08|1372.31
#2017-11-09|1372.31
#2017-11-10|1365.02
#2017-11-13|1348.92
#2017-11-14|1346.93
#2017-11-15|1327.20
#2017-11-16|1338.69
#2017-11-17|1348.57
#2017-11-20|1339.68
#2017-11-21|1348.64
#2017-11-22|1365.33
#2017-11-23|1369.26
#2017-11-24|1366.98
#2017-11-27|1363.41
#2017-11-28|1356.89
#2017-11-29|1357.52
#2017-11-30|1343.36
#2017-12-01|1341.16
#2017-12-04|1333.98
#2017-12-05|1331.15
#2017-12-06|1310.69
#2017-12-07|1319.80
#2017-12-08|1327.60
#2017-12-11|1336.43
#2017-12-12|1331.35
#2017-12-13|1330.05
#2017-12-14|1332.61
#2017-12-15|1326.20
#2017-12-18|1345.21
#2017-12-19|1342.35
#2017-12-20|1346.38
#2017-12-21|1346.97
#2017-12-22|1355.67
#2017-12-25|1358.91
#2017-12-26|1355.98
#2017-12-27|1357.67
#2017-12-28|1360.97
#2017-12-29|1365.46
#2018-01-01|1364.53
#2018-01-02|1373.02
#2018-01-03|1373.42
#2018-01-04|1400.40
#2018-01-05|1411.08
#2018-01-08|1414.05
#2018-01-09|1422.75
#2018-01-10|1426.72
#2018-01-11|1427.10
#2018-01-12|1430.46
#2018-01-15|1441.60
#2018-01-16|1449.86
#2018-01-17|1451.84
#2018-01-18|1445.55
#2018-01-19|1458.90
#2018-01-22|1459.82
#2018-01-23|1471.33
#2018-01-24|1474.09
#2018-01-25|1470.88
#2018-01-26|1469.70
#2018-01-29|1464.96
#2018-01-30|1446.18
#2018-01-31|1435.21
#2018-02-01|1449.67
#2018-02-02|1432.62
#2018-02-05|1402.33
#2018-02-06|1351.80
#2018-02-07|1354.21
#2018-02-08|1365.89
#2018-02-09|1340.44
#2018-02-12|1343.33
#2018-02-13|1346.91
#2018-02-14|1346.71
#2018-02-15|1365.32
#2018-02-16|1370.58
#2018-02-19|1389.77
#2018-02-20|1374.28
#2018-02-21|1373.49
#2018-02-22|1365.61
#2018-02-23|1380.95
#2018-02-26|1390.03
#2018-02-27|1395.57
#2018-02-28|1384.59
#2018-03-01|1364.35
#2018-03-02|1354.62
#2018-03-05|1335.64
#2018-03-06|1352.44
#2018-03-07|1339.36
#2018-03-08|1345.18
#2018-03-09|1351.63
#2018-03-12|1379.40
#2018-03-13|1383.45
#2018-03-14|1379.31
#2018-03-15|1380.04
#2018-03-16|1373.26
#2018-03-19|1363.76
#2018-03-20|1354.59
#2018-03-21|1354.62
#2018-03-22|1370.37
#2018-03-23|1327.18
#2018-03-26|1332.33
#2018-03-27|1357.22
#2018-03-28|1340.16
#2018-03-29|1343.14
#2018-03-30|1353.48
#2018-04-02|1351.13
#2018-04-03|1342.79
#2018-04-04|1329.76
#2018-04-05|1335.41
#2018-04-06|1333.93
#2018-04-09|1337.57
#2018-04-10|1352.12
#2018-04-11|1359.41
#2018-04-12|1346.99
#2018-04-13|1354.81
#2018-04-16|1356.49
#2018-04-17|1350.68
#2018-04-18|1365.81
#2018-04-19|1369.31
#2018-04-20|1356.32
#2018-04-23|1348.06
#2018-04-24|1353.22
#2018-04-25|1339.77
#2018-04-26|1342.03
#2018-04-27|1344.44
#2018-04-30|1348.47
#2018-05-01|1346.42
#2018-05-02|1341.29
#2018-05-03|1343.84
#2018-05-04|1340.57
#2018-05-07|1341.04
#2018-05-08|1346.56
#2018-05-09|1340.36
#2018-05-10|1346.16
#2018-05-11|1365.90
#2018-05-14|1372.36
#2018-05-15|1359.07
#2018-05-16|1354.63
#2018-05-17|1351.13
#2018-05-18|1353.79
#2018-05-21|1355.68
#2018-05-22|1359.51
#2018-05-23|1353.42
#2018-05-24|1350.16
#2018-05-25|1349.35
#2018-05-28|1355.25
#2018-05-29|1350.49
#2018-05-30|1329.54
#2018-05-31|1340.71
#2018-06-01|1337.26
#2018-06-04|1352.85
#2018-06-05|1349.56
#2018-06-06|1352.98
#2018-06-07|1365.86
#2018-06-08|1358.97
#2018-06-11|1358.96
#2018-06-12|1359.51
#2018-06-13|1359.66
#2018-06-14|1343.27
#2018-06-15|1342.84
#2018-06-18|1327.57
#2018-06-19|1309.37
#2018-06-20|1311.47
#2018-06-21|1309.90
#2018-06-22|1309.66
#2018-06-25|1298.68
#2018-06-26|1293.43
#2018-06-27|1282.16
#2018-06-28|1281.88
#2018-06-29|1287.96
#2018-07-02|1272.05
#2018-07-03|1270.83
#2018-07-04|1262.64
#2018-07-05|1252.32
#2018-07-06|1269.01
#2018-07-09|1281.41
#2018-07-10|1289.07
#2018-07-11|1273.60
#2018-07-12|1267.36
#2018-07-13|1279.84
#2018-07-16|1276.44
#2018-07-17|1268.98
#2018-07-18|1271.15
#2018-07-19|1274.34
#2018-07-20|1277.80
#2018-07-23|1276.16
#2018-07-24|1295.51
#2018-07-25|1305.13
#2018-07-26|1308.56
#2018-07-27|1318.28
#2018-07-30|1311.30
#2018-07-31|1297.77
#2018-08-01|1304.62
#2018-08-02|1291.95
#2018-08-03|1292.11
#2018-08-06|1285.93
#2018-08-07|1297.86
#2018-08-08|1306.57
#2018-08-09|1304.15
#2018-08-10|1290.01
#2018-08-13|1262.65
#2018-08-14|1270.96
#2018-08-15|1264.88
#2018-08-16|1259.45
#2018-08-17|1268.00
#2018-08-20|1270.08
#2018-08-21|1270.41
#2018-08-22|1282.08
#2018-08-23|1272.70
#2018-08-24|1275.89
#2018-08-27|1294.74
#2018-08-28|1300.00
#2018-08-29|1300.21
#2018-08-30|1298.82
#2018-08-31|1302.74
#2018-09-03|1289.40
#2018-09-04|1285.20
#2018-09-05|1341.94
#2018-09-06|1268.82
#2018-09-07|1257.62
#2018-09-10|1251.30
#2018-09-11|1251.99
#2018-09-12|1246.66
#2018-09-13|1253.41
#2018-09-14|1277.57
#2018-09-17|1274.53
#2018-09-18|1279.47
#2018-09-19|1302.43
#2018-09-20|1303.72
#2018-09-21|1316.77
#2018-09-24|1311.32
#2018-09-25|1313.68
#2018-09-26|1319.25
#2018-09-27|1302.45
#2018-09-28|1309.78
#2018-10-01|1313.08
#2018-10-02|1311.74
#2018-10-03|1297.87
#2018-10-04|1294.30
#2018-10-05|1280.81
#2018-10-08|1279.88
#2018-10-09|1258.91
#2018-10-10|1263.27
#2018-10-11|1212.61
#2018-10-12|1229.77
#2018-10-15|1217.53
#2018-10-16|1222.76
#2018-10-17|1235.28
#2018-10-18|1219.67
#2018-10-19|1211.67
#2018-10-22|1209.38
#2018-10-23|1181.58
#2018-10-24|1175.36
#2018-10-25|1140.69
#2018-10-26|1136.07
#2018-10-29|1127.91
#2018-10-30|1143.67
#2018-10-31|1175.19
#2018-11-01|1180.60
#2018-11-02|1215.36
#2018-11-05|1196.99
#2018-11-06|1202.57
#2018-11-07|1197.57
#2018-11-08|1209.54
#2018-11-09|1196.44
#2018-11-12|1195.04
#2018-11-13|1178.63
#2018-11-14|1176.80
#2018-11-15|1186.63
#2018-11-16|1185.65
#2018-11-19|1195.08
#2018-11-20|1180.96
#2018-11-21|1173.97
#2018-11-22|1173.58
#2018-11-23|1174.03
#2018-11-26|1176.95
#2018-11-27|1180.21
#2018-11-28|1190.57
#2018-11-29|1206.52
#2018-11-30|1205.58
#2018-12-03|1227.83
#2018-12-04|1209.06
#2018-12-05|1194.53
#2018-12-06|1171.84
#2018-12-07|1174.09
#2018-12-10|1148.50
#2018-12-11|1137.71
#2018-12-12|1166.73
#2018-12-13|1173.94
#2018-12-14|1156.53
#2018-12-17|1159.49
#2018-12-18|1147.03
#2018-12-19|1150.90
#2018-12-20|1131.85
#2018-12-21|1123.04
#2018-12-24|1124.93
#2018-12-25|1084.57
#2018-12-26|1092.70
#2018-12-27|1127.47
#2018-12-28|1128.72
#2018-12-31|1134.72
#2019-01-01|1134.46
#2019-01-02|1129.88
#2019-01-03|1137.30
#2019-01-04|1114.50
#2019-01-07|1145.03
#2019-01-08|1147.32
#2019-01-09|1166.94
#2019-01-10|1159.68
#2019-01-11|1164.84
#2019-01-14|1162.28
#2019-01-15|1180.37
#2019-01-16|1175.50
#2019-01-17|1174.54
#2019-01-18|1179.59
#2019-01-21|1187.06
#2019-01-22|1177.75
#2019-01-23|1171.35
#2019-01-24|1174.48
#2019-01-25|1190.02
#2019-01-28|1189.30
#2019-01-29|1181.73
#2019-01-30|1181.59
#2019-01-31|1203.70
#2019-02-01|1201.29
#2019-02-04|1203.90
#2019-02-05|1210.45
#2019-02-06|1215.51
#2019-02-07|1210.92
#2019-02-08|1184.83
#2019-02-11|1181.17
#2019-02-12|1204.87
#2019-02-13|1215.90
#2019-02-14|1214.29
#2019-02-15|1202.71
#2019-02-18|1219.43
#2019-02-19|1221.46
#2019-02-20|1228.57
#2019-02-21|1232.33
#2019-02-22|1233.16
#2019-02-25|1242.56
#2019-02-26|1237.20
#2019-02-27|1232.29
#2019-02-28|1217.85
#2019-03-01|1220.35
#2019-03-04|1233.91
#2019-03-05|1229.06
#2019-03-06|1229.09
#2019-03-07|1218.92
#2019-03-08|1200.54
#2019-03-11|1205.00
#2019-03-12|1221.48
#2019-03-13|1214.05
#2019-03-14|1210.08
#2019-03-15|1219.90
#2019-03-18|1228.00
#2019-03-19|1230.85
#2019-03-20|1236.12
#2019-03-21|1242.13
#2019-03-22|1258.34
#2019-03-25|1227.81
#2019-03-26|1248.62
#2019-03-27|1252.45
#2019-03-28|1240.08
#2019-03-29|1247.01
#2019-04-01|1260.94
#2019-04-02|1267.01
#2019-04-03|1277.44
#2019-04-04|1277.69
#2019-04-05|1281.04
#2019-04-08|1282.62
#2019-04-09|1288.00
#2019-04-10|1282.54
#2019-04-11|1276.24
#2019-04-12|1273.73
#2019-04-15|1289.36
#2019-04-16|1287.41
#2019-04-17|1292.71
#2019-04-18|1286.00
#2019-04-19|1287.46
#2019-04-22|1283.31
#2019-04-23|1286.16
#2019-04-24|1284.35
#2019-04-25|1283.76
#2019-04-26|1286.97
#2019-04-29|1286.47
#2019-04-30|1287.27
#2019-05-01|1289.39
#2019-05-02|1287.34
#2019-05-03|1290.81
#2019-05-06|1284.47
#2019-05-07|1265.71
#2019-05-08|1247.58
#2019-05-09|1234.72
#2019-05-10|1237.61
#2019-05-13|1231.85
#2019-05-14|1220.90
#2019-05-15|1226.84
#2019-05-16|1217.96
#2019-05-17|1221.51
#2019-05-20|1218.91
#2019-05-21|1209.15
#2019-05-22|1211.34
#2019-05-23|1203.45
#2019-05-24|1207.80
#2019-05-27|1211.34
#2019-05-28|1215.81
#2019-05-29|1208.64
#2019-05-30|1209.55
#2019-05-31|1211.81
#2019-06-03|1207.97
#2019-06-04|1209.71
#2019-06-05|1231.47
#2019-06-06|1220.64
#2019-06-07|1227.99
#2019-06-10|1242.53
#2019-06-11|1254.04
#2019-06-12|1250.10
#2019-06-13|1242.05
#2019-06-14|1243.99
#2019-06-17|1234.61
#2019-06-18|1232.19
#2019-06-19|1260.10
#2019-06-20|1277.58
#2019-06-21|1270.64
#2019-06-24|1274.62
#2019-06-25|1274.69
#2019-06-26|1267.27
#2019-06-27|1284.52
#2019-06-28|1280.90
#2019-07-01|1300.90
#2019-07-02|1308.39
#2019-07-03|1300.21
#2019-07-04|1303.33
#2019-07-05|1297.17
#2019-07-08|1280.10
#2019-07-09|1272.17
#2019-07-10|1268.37
#2019-07-11|1275.25
#2019-07-12|1271.54
#2019-07-15|1271.84
#2019-07-16|1268.52
#2019-07-17|1269.68
#2019-07-18|1249.02
#2019-07-19|1266.56
#2019-07-22|1262.29
#2019-07-23|1270.81
#2019-07-24|1277.58
#2019-07-25|1276.73
#2019-07-26|1265.13
#2019-07-29|1251.85
#2019-07-30|1259.76
#2019-07-31|1253.62
#2019-08-01|1253.95
#2019-08-02|1238.65
#2019-08-05|1210.53
#2019-08-06|1201.16
#2019-08-07|1202.97
#2019-08-08|1198.22
#2019-08-09|1204.63
#2019-08-12|1207.31
#2019-08-13|1181.90
#2019-08-14|1198.81
#2019-08-15|1185.12
#2019-08-16|1183.78
#2019-08-19|1188.41
#2019-08-20|1200.24
#2019-08-21|1194.85
#2019-08-22|1191.95
#2019-08-23|1197.62
#2019-08-26|1178.15
#2019-08-27|1186.27
#2019-08-28|1185.57
#2019-08-29|1179.68
#2019-08-30|1201.56
#2019-09-02|1197.33
#2019-09-03|1196.93
#2019-09-04|1196.76
#2019-09-05|1214.66
#2019-09-06|1228.78
#2019-09-09|1234.80
#2019-09-10|1239.55
#2019-09-11|1253.27
#2019-09-12|1263.31
#2019-09-13|1270.69
#2019-09-16|1268.66
#2019-09-17|1265.85
#2019-09-18|1263.94
#2019-09-19|1266.05
#2019-09-20|1272.12
#2019-09-23|1278.97
#2019-09-24|1278.00
#2019-09-25|1264.18
#2019-09-26|1267.36
#2019-09-27|1262.88
#2019-09-30|1257.76
#2019-10-01|1270.73
#2019-10-02|1262.38
#2019-10-03|1252.89
#2019-10-04|1253.24
#2019-10-07|1253.60
#2019-10-08|1261.92
#2019-10-09|1252.75
#2019-10-10|1251.82
#2019-10-11|1259.64
#2019-10-14|1265.18
#2019-10-15|1274.30
#2019-10-16|1284.93
#2019-10-17|1286.77
#2019-10-18|1292.53
#2019-10-21|1297.21
#2019-10-22|1299.08
#2019-10-23|1302.55
#2019-10-24|1310.20
#2019-10-25|1313.20
#2019-10-28|1315.77
#2019-10-29|1327.07
#2019-10-30|1323.06
#2019-10-31|1331.53
#2019-11-01|1335.44
#2019-11-04|1339.38
#2019-11-05|1351.69
#2019-11-06|1353.86
#2019-11-07|1354.61
#2019-11-08|1356.49
#2019-11-11|1346.93
#2019-11-12|1356.19
#2019-11-13|1345.91
#2019-11-14|1337.13
#2019-11-15|1344.12
#2019-11-18|1349.76
#2019-11-19|1349.35
#2019-11-20|1341.24
#2019-11-21|1337.83
#2019-11-22|1341.03
#2019-11-25|1351.05
#2019-11-26|1352.87
#2019-11-27|1356.22
#2019-11-28|1352.11
#2019-11-29|1341.98
#2019-12-02|1355.91
#2019-12-03|1355.25
#2019-12-04|1343.61
#2019-12-05|1355.54
#2019-12-06|1362.28
#2019-12-09|1369.09
#2019-12-10|1361.87
#2019-12-11|1360.85
#2019-12-12|1361.12
#2019-12-13|1385.34
#2019-12-16|1381.29
#2019-12-17|1386.64
#2019-12-18|1379.97
#2019-12-19|1381.06
#2019-12-20|1375.96
#2019-12-23|1373.88
#2019-12-24|1375.16
#2019-12-25|1374.80
#2019-12-26|1377.70
#2019-12-27|1381.58
#2019-12-30|1379.82
#2019-12-31|1380.44
#2020-01-01|1380.80
#2020-01-02|1387.22
#2020-01-03|1387.50
#2020-01-06|1371.06
#2020-01-07|1382.40
#2020-01-08|1363.77
#2020-01-09|1381.41
#2020-01-10|1390.58
#2020-01-13|1391.51
#2020-01-14|1397.79
#2020-01-15|1389.90
#2020-01-16|1385.56
#2020-01-17|1394.55
#2020-01-20|1401.71
#2020-01-21|1390.16
#2020-01-22|1400.03
#2020-01-23|1394.96
#2020-01-24|1399.40
#2020-01-27|1383.20
#2020-01-28|1366.02
#2020-01-29|1369.45
#2020-01-30|1340.88
#2020-01-31|1342.21
#2020-02-03|1330.60
#2020-02-04|1337.30
#2020-02-05|1347.68
#2020-02-06|1376.88
#2020-02-07|1368.59
#2020-02-10|1359.21
#2020-02-11|1363.64
#2020-02-12|1366.80
#2020-02-13|1363.75
#2020-02-14|1357.31
#2020-02-17|1350.53
#2020-02-18|1333.67
#2020-02-19|1331.38
#2020-02-20|1321.70
#2020-02-21|1318.13
#2020-02-24|1314.39
#2020-02-25|1290.21
#2020-02-26|1271.81
#2020-02-27|1258.56
#2020-02-28|1229.94
#2020-03-02|1235.18
#2020-03-03|1231.45
#2020-03-04|1235.09
#2020-03-05|1251.79
#2020-03-06|1230.63
#2020-03-09|1179.50
#2020-03-10|1179.56
#2020-03-11|1154.60
#2020-03-12|1085.82
#2020-03-13|1042.15
#2020-03-16|1003.62
#2020-03-17| 997.45
#2020-03-18| 979.04
#2020-03-19| 936.70
#2020-03-20| 954.92
#2020-03-23| 935.00
#2020-03-24| 976.49
#2020-03-25|1045.92
#2020-03-26|1044.91
#2020-03-27|1084.51
#2020-03-30|1070.37
#2020-03-31|1062.21
#2020-04-01|1032.43
#2020-04-02|1013.82
#2020-04-03|1005.42
#2020-04-06|1029.90
#2020-04-07|1061.78
#2020-04-08|1072.78
#2020-04-09|1083.23
#2020-04-10|1090.28
#2020-04-13|1078.46
#2020-04-14|1105.59
#2020-04-15|1108.18
#2020-04-16|1091.53
#2020-04-17|1116.14
#2020-04-20|1105.49
#2020-04-21|1081.77
#2020-04-22|1081.15
#2020-04-23|1094.60
#2020-04-24|1087.47
#2020-04-27|1118.37
#2020-04-28|1126.14
#2020-04-29|1133.98
#2020-04-30|1161.21
#2020-05-01|1137.86
#2020-05-04|1125.19
#2020-05-05|1127.97
#2020-05-06|1134.47
#2020-05-07|1132.99
#2020-05-08|1158.85
#2020-05-11|1168.81
#2020-05-12|1166.09
#2020-05-13|1169.19
#2020-05-14|1145.55
#2020-05-15|1150.01
#2020-05-18|1144.92
#2020-05-19|1169.05
#2020-05-20|1180.02
#2020-05-21|1175.35
#2020-05-22|1160.31
#2020-05-25|1175.09
#2020-05-26|1201.79
#2020-05-27|1211.38
#2020-05-28|1234.78
#2020-05-29|1221.12
#2020-06-01|1238.86
#2020-06-02|1249.43
#2020-06-03|1264.72
#2020-06-04|1266.86
#2020-06-05|1270.25
#2020-06-08|1288.91
#2020-06-09|1297.80
#2020-06-10|1299.97
#2020-06-11|1274.80
#2020-06-12|1256.44
#2020-06-15|1216.78
#2020-06-16|1268.85
#2020-06-17|1266.42
#2020-06-18|1267.02
#2020-06-19|1268.67
#2020-06-22|1264.16
#2020-06-23|1277.37
#2020-06-24|1272.27
#2020-06-25|1254.22
#2020-06-26|1261.78
#2020-06-29|1242.97
#2020-06-30|1254.00
#2020-07-01|1247.74
#2020-07-02|1252.46
#2020-07-03|1264.19
#2020-07-06|1286.34
#2020-07-07|1282.61
#2020-07-08|1275.13
#2020-07-09|1277.96
#2020-07-10|1265.73
#2020-07-13|1285.14
#2020-07-14|1275.79
#2020-07-15|1299.09
#2020-07-16|1285.08
#2020-07-17|1286.99
#2020-07-20|1292.24
#2020-07-21|1305.20
#2020-07-22|1298.04
#2020-07-23|1300.14
#2020-07-24|1301.62
#2020-07-27|1309.94
#2020-07-28|1307.95
#2020-07-29|1294.84
#2020-07-30|1293.49
#2020-07-31|1267.09
#2020-08-03|1275.38
#2020-08-04|1293.41
#2020-08-05|1305.77
#2020-08-06|1309.54
#2020-08-07|1304.50
#2020-08-10|1306.08
#2020-08-11|1326.85
#2020-08-12|1334.82
#2020-08-13|1349.28
#2020-08-14|1351.38
#2020-08-17|1349.57
#2020-08-18|1354.93
#2020-08-19|1348.48
#2020-08-20|1326.45
#2020-08-21|1332.66
#2020-08-24|1339.89
#2020-08-25|1346.27
#2020-08-26|1345.87
#2020-08-27|1344.93
#2020-08-28|1347.54
#2020-08-31|1348.85
#2020-09-01|1353.23
#2020-09-02|1363.28
#2020-09-03|1369.52
#2020-09-04|1353.70
#2020-09-07|1352.92
#2020-09-08|1358.77
#2020-09-09|1349.45
#2020-09-10|1363.78
#2020-09-11|1367.99
#2020-09-14|1385.25
#2020-09-15|1383.46
#2020-09-16|1388.85
#2020-09-17|1382.57
#2020-09-18|1392.70
#2020-09-21|1384.03
#2020-09-22|1375.09
#2020-09-23|1378.55
#2020-09-24|1358.06
#2020-09-25|1364.66
#2020-09-28|1383.75
#2020-09-29|1388.15
#2020-09-30|1364.39
#2020-10-01|1367.35
#2020-10-02|1352.62
#2020-10-05|1372.34
#2020-10-06|1386.59
#2020-10-07|1384.31
#2020-10-08|1389.62
#2020-10-09|1388.65
#2020-10-12|1386.55
#2020-10-13|1391.21
#2020-10-14|1390.48
#2020-10-15|1376.35
#2020-10-16|1363.09
#2020-10-19|1375.73
#2020-10-20|1369.09
#2020-10-21|1386.68
#2020-10-22|1371.12
#2020-10-23|1376.06
#2020-10-26|1370.04
#2020-10-27|1369.78
#2020-10-28|1364.34
#2020-10-29|1352.57
#2020-10-30|1333.25
#2020-11-02|1355.57
#2020-11-03|1364.10
#2020-11-04|1384.96
#2020-11-05|1414.83
#2020-11-06|1427.92
#2020-11-09|1427.99
#2020-11-10|1465.82
#2020-11-11|1491.48
#2020-11-12|1492.35
#2020-11-13|1474.76
#2020-11-16|1495.97
#2020-11-17|1510.22
#2020-11-18|1511.70
#2020-11-19|1517.25
#2020-11-20|1515.42
#2020-11-23|1510.99
#2020-11-24|1538.72
#2020-11-25|1537.96
#2020-11-26|1543.07
#2020-11-27|1547.20
#2020-11-30|1516.57
#2020-12-01|1527.74
#2020-12-02|1533.64
#2020-12-03|1542.61
#2020-12-04|1537.33
#2020-12-07|1534.88
#2020-12-08|1534.03
#2020-12-09|1549.11
#2020-12-10|1536.21
#2020-12-11|1543.78
#2020-12-14|1548.78
#2020-12-15|1546.92
#2020-12-16|1556.43
#2020-12-17|1567.39
#2020-12-18|1558.57
#2020-12-21|1547.89
#2020-12-22|1526.18
#2020-12-23|1538.18
#2020-12-24|1547.08
#2020-12-25|1550.88
#2020-12-28|1559.95
#2020-12-29|1587.92
#2020-12-30|1583.84
#2020-12-31|1583.79
#2021-01-01|1584.63
#2021-01-04|1581.96
#2021-01-05|1582.94
#2021-01-06|1574.40
#2021-01-07|1600.61
#2021-01-08|1626.45
#2021-01-11|1615.66
#2021-01-12|1613.76
#2021-01-13|1623.20
#2021-01-14|1639.47
#2021-01-15|1623.48
#2021-01-18|1611.83
#2021-01-19|1622.06
#2021-01-20|1625.89
#2021-01-21|1638.77
#2021-01-22|1626.83
#2021-01-25|1627.02
#2021-01-26|1612.82
#2021-01-27|1618.75
#2021-01-28|1597.25
#2021-01-29|1567.34
#2021-02-01|1587.40
#2021-02-02|1605.42
#2021-02-03|1622.84
#2021-02-04|1606.84
#2021-02-05|1626.11
#2021-02-08|1661.79
#2021-02-09|1673.21
#2021-02-10|1675.27
#2021-02-11|1673.19
#2021-02-12|1666.72
#2021-02-15|1680.10
#2021-02-16|1684.30
#2021-02-17|1677.48
#2021-02-18|1665.51
#2021-02-19|1658.12
#2021-02-22|1668.22
#2021-02-23|1671.65
#2021-02-24|1640.89
#2021-02-25|1662.66
#2021-02-26|1597.95
#2021-03-01|1627.30
#2021-03-02|1625.91
#2021-03-03|1632.94
#2021-03-04|1609.91
#2021-03-05|1600.73
#2021-03-08|1589.82
#2021-03-09|1603.23
#2021-03-10|1614.98
#2021-03-11|1621.10
#2021-03-12|1636.55
#2021-03-15|1639.46
#2021-03-16|1648.85
#2021-03-17|1646.20
#2021-03-18|1661.75
#2021-03-19|1655.46
#2021-03-22|1646.15
#2021-03-23|1628.20
#2021-03-24|1597.23
#2021-03-25|1616.94
#2021-03-26|1634.57
#2021-03-29|1645.60
#2021-03-30|1641.39
#2021-03-31|1620.30
#2021-04-01|1626.19
#2021-04-02|1634.82
#2021-04-05|1639.70
#2021-04-06|1636.87
#2021-04-07|1645.96
#2021-04-08|1649.70
#2021-04-09|1647.50
#2021-04-12|1638.86
#2021-04-13|1644.09
#2021-04-14|1649.45
#2021-04-15|1654.30
#2021-04-16|1660.15
#2021-04-19|1665.66
#2021-04-20|1642.41
#2021-04-21|1618.00
#2021-04-22|1645.83
#2021-04-23|1639.81
#2021-04-26|1655.16
#2021-04-27|1638.67
#2021-04-28|1639.60
#2021-04-29|1643.65
#2021-04-30|1637.26
#2021-05-03|1641.48
#2021-05-04|1636.26
#2021-05-05|1635.62
#2021-05-06|1666.48
#2021-05-07|1674.90
#2021-05-10|1693.79
#2021-05-11|1658.26
#2021-05-12|1614.65
#2021-05-13|1586.37
#2021-05-14|1612.48
#2021-05-17|1609.26
#2021-05-18|1642.97
#2021-05-19|1630.48
#2021-05-20|1629.06
#2021-05-21|1638.67
#2021-05-24|1649.06
#2021-05-25|1654.61
#2021-05-26|1663.09
#2021-05-27|1651.27
#2021-05-28|1680.36
#2021-05-31|1668.41
#2021-06-01|1673.64
#2021-06-02|1689.19
#2021-06-03|1695.42
#2021-06-04|1701.64
#2021-06-07|1709.28
#2021-06-08|1705.18
#2021-06-09|1699.59
#2021-06-10|1703.19
#2021-06-11|1696.15
#2021-06-14|1697.90
#2021-06-15|1710.83
#2021-06-16|1712.33
#2021-06-17|1695.15
#2021-06-18|1688.69
#2021-06-21|1657.42
#2021-06-22|1695.86
#2021-06-23|1686.82
#2021-06-24|1685.00
#2021-06-25|1701.14
#2021-06-28|1701.57
#2021-06-29|1693.61
#2021-06-30|1685.52
#2021-07-01|1680.37
#2021-07-02|1690.23
#2021-07-05|1703.16
#2021-07-06|1712.80
#2021-07-07|1700.67
#2021-07-08|1703.84
#2021-07-09|1681.26
#2021-07-12|1714.59
#2021-07-13|1716.73
#2021-07-14|1708.05
#2021-07-15|1695.01
#2021-07-16|1697.22
#2021-07-19|1682.83
#2021-07-20|1658.51
#2021-07-21|1661.45
#2021-07-22|1668.31
#2021-07-23|1662.45
#2021-07-26|1677.12
#2021-07-27|1680.67
#2021-07-28|1664.76
#2021-07-29|1685.93
#2021-07-30|1663.40
#2021-08-02|1704.21
#2021-08-03|1712.63
#2021-08-04|1703.51
#2021-08-05|1702.96
#2021-08-06|1700.17
#2021-08-09|1697.58
#2021-08-10|1697.93
#2021-08-11|1709.59
#2021-08-12|1712.25
#2021-08-13|1722.84
#2021-08-16|1702.79
#2021-08-17|1691.10
#2021-08-18|1698.33
#2021-08-19|1675.89
#2021-08-20|1661.68
#2021-08-23|1697.22
#2021-08-24|1715.86
#2021-08-25|1714.47
#2021-08-26|1708.81
#2021-08-27|1708.09
#2021-08-30|1731.51
#2021-08-31|1742.12
#2021-09-01|1750.91
#2021-09-02|1750.72
#2021-09-03|1776.10
#2021-09-06|1790.02
#2021-09-07|1804.30
#2021-09-08|1809.43
#2021-09-09|1800.26
#2021-09-10|1818.73
#2021-09-13|1823.66
#2021-09-14|1836.44
#2021-09-15|1827.66
#2021-09-16|1812.00
#2021-09-17|1814.68
#2021-09-20|1810.73
#2021-09-21|1789.56
#2021-09-22|1764.16
#2021-09-23|1765.68
#2021-09-24|1782.22
#2021-09-27|1770.52
#2021-09-28|1754.19
#2021-09-29|1718.13
#2021-09-30|1727.19
#2021-10-01|1696.90
#2021-10-04|1689.81
#2021-10-05|1667.41
#2021-10-06|1657.66
#2021-10-07|1664.13
#2021-10-08|1671.46
#2021-10-11|1683.02
#2021-10-12|1665.39
#2021-10-13|1666.02
#2021-10-14|1677.47
#2021-10-15|1702.89
#2021-10-18|1698.44
#2021-10-19|1708.00
#2021-10-20|1705.49
#2021-10-21|1691.59
#2021-10-22|1692.24
#2021-10-25|1693.19
#2021-10-26|1701.70
#2021-10-27|1702.23
#2021-10-28|1689.16
#2021-10-29|1692.98
#2021-11-01|1720.22
#2021-11-02|1716.34
#2021-11-03|1718.48
#2021-11-04|1745.42
#2021-11-05|1740.20
#2021-11-08|1750.07
#2021-11-09|1739.87
#2021-11-10|1716.49
#2021-11-11|1717.99
#2021-11-12|1736.53
#2021-11-15|1740.98
#2021-11-16|1730.60
#2021-11-17|1717.40
#2021-11-18|1721.63
#2021-11-19|1732.41
#2021-11-22|1722.61
#2021-11-23|1718.70
#2021-11-24|1696.11
#2021-11-25|1701.11
#2021-11-26|1684.03
#2021-11-29|1655.07
#2021-11-30|1642.89
#2021-12-01|1663.07
#2021-12-02|1666.50
#2021-12-03|1682.33
#2021-12-06|1676.49
#2021-12-07|1705.62
#2021-12-08|1716.35
#2021-12-09|1716.33
#2021-12-10|1707.84
#2021-12-13|1704.25
#2021-12-14|1687.85
#2021-12-15|1692.16
#2021-12-16|1714.31
#2021-12-17|1693.82
#2021-12-20|1662.69
#2021-12-21|1681.35
#2021-12-22|1681.73
#2021-12-23|1700.63
#2021-12-24|1699.32
#2021-12-27|1687.78
#2021-12-28|1710.35
#2021-12-29|1704.97
#2021-12-30|1698.12
#2021-12-31|1698.99
#2022-01-03|1698.84
#2022-01-04|1712.73
#2022-01-05|1726.74
#2022-01-06|1687.96
#2022-01-07|1683.57
#2022-01-10|1688.76
#2022-01-11|1670.45
#2022-01-12|1705.22
#2022-01-13|1698.24
#2022-01-14|1673.55
#2022-01-17|1665.39
#2022-01-18|1661.00
#2022-01-19|1631.24
#2022-01-20|1645.88
#2022-01-21|1635.39
#2022-01-24|1624.17
#2022-01-25|1593.31
#2022-01-26|1586.01
#2022-01-27|1543.52
#2022-01-28|1569.21
#2022-01-31|1581.63
#2022-02-01|1593.85
#2022-02-02|1620.00
#2022-02-03|1595.58
#2022-02-04|1601.20
#2022-02-07|1598.12
#2022-02-08|1605.87
#2022-02-09|1626.83
#2022-02-10|1633.21
#2022-02-11|1626.51
#2022-02-14|1601.28
#2022-02-15|1589.83
#2022-02-16|1614.10
#2022-02-17|1617.04
#2022-02-18|1609.90
#2022-02-21|1601.98
#2022-02-22|1575.70
#2022-02-23|1580.16
#2022-02-24|1532.79
#2022-02-25|1565.05
#2022-02-28|1567.30
#2022-03-01|1585.38
#2022-03-02|1552.12
#2022-03-03|1571.54
#2022-03-04|1560.11
#2022-03-07|1515.16
#2022-03-08|1487.74
#2022-03-09|1493.72
#2022-03-10|1540.94
#2022-03-11|1514.78
#2022-03-14|1507.52
#2022-03-15|1500.10
#2022-03-16|1521.12
#2022-03-17|1573.05
#2022-03-18|1576.88
#2022-03-21|1570.28
#2022-03-22|1575.76
#2022-03-23|1599.73
#2022-03-24|1590.48
#2022-03-25|1586.96
#2022-03-28|1561.69
#2022-03-29|1580.76
#2022-03-30|1594.90
#2022-03-31|1589.82
#2022-04-01|1577.14
#2022-04-04|1583.65
#2022-04-05|1579.56
#2022-04-06|1555.69
#2022-04-07|1525.28
#2022-04-08|1530.35
#2022-04-11|1510.77
#2022-04-12|1487.03
#2022-04-13|1507.49
#2022-04-14|1519.04
#2022-04-15|1513.80
#2022-04-18|1491.68
#2022-04-19|1482.41
#2022-04-20|1502.13
#2022-04-21|1506.44
#2022-04-22|1491.21
#2022-04-25|1462.04
#2022-04-26|1470.63
#2022-04-27|1450.43
#2022-04-28|1457.23
#2022-04-29|1470.02
#2022-05-02|1465.01
#2022-05-03|1468.18
#2022-05-04|1466.06
#2022-05-05|1465.02
#2022-05-06|1465.16
#2022-05-09|1429.52
#2022-05-10|1419.29
#2022-05-11|1411.31
#2022-05-12|1408.55
#2022-05-13|1425.17
#2022-05-16|1432.56
#2022-05-17|1440.65
#2022-05-18|1459.19
#2022-05-19|1444.87
#2022-05-20|1460.70
#2022-05-23|1472.82
#2022-05-24|1465.42
#2022-05-25|1458.13
#2022-05-26|1454.88
#2022-05-27|1465.90
#2022-05-30|1493.96
#2022-05-31|1481.16
#2022-06-01|1486.82
#2022-06-02|1481.21
#2022-06-03|1477.88
#2022-06-06|1473.91
#2022-06-07|1464.66
#2022-06-08|1472.32
#2022-06-09|1462.78
#2022-06-10|1443.36
#2022-06-13|1404.75
#2022-06-14|1388.63
#2022-06-15|1367.70
#2022-06-16|1376.80
#2022-06-17|1338.41
#2022-06-20|1326.82
#2022-06-21|1344.02
#2022-06-22|1328.20
#2022-06-23|1333.06
#2022-06-24|1341.95
#2022-06-27|1370.09
#2022-06-28|1371.61
#2022-06-29|1355.96
#2022-06-30|1346.36
#2022-07-01|1334.83
#2022-07-04|1347.30
#2022-07-05|1346.79
#2022-07-06|1332.71
#2022-07-07|1349.82
#2022-07-08|1360.50
#2022-07-11|1357.52
#2022-07-12|1338.22
#2022-07-13|1342.34
#2022-07-14|1333.35
#2022-07-15|1338.46
#2022-07-18|1348.64
#2022-07-19|1362.86
#2022-07-20|1387.28
#2022-07-21|1393.78
#2022-07-22|1413.10
#2022-07-25|1399.93
#2022-07-26|1399.11
#2022-07-27|1399.91
#2022-07-28|1424.11
#2022-07-29|1433.91
#2022-08-01|1468.63
#2022-08-02|1445.28
#2022-08-03|1433.23
#2022-08-04|1442.42
#2022-08-05|1440.74
#2022-08-08|1446.21
#2022-08-09|1440.02
#2022-08-10|1458.39
#2022-08-11|1460.73
#2022-08-12|1481.30
#2022-08-15|1484.83
#2022-08-16|1473.13
#2022-08-17|1479.32
#2022-08-18|1470.02
#2022-08-19|1458.75
#2022-08-22|1446.91
#2022-08-23|1439.30
#2022-08-24|1435.83
#2022-08-25|1444.66
#2022-08-26|1446.15
#2022-08-29|1404.62
#2022-08-30|1421.60
#2022-08-31|1422.43
#2022-09-01|1390.65
#2022-09-02|1386.31
#2022-09-05|1383.75
#2022-09-06|1367.55
#2022-09-07|1347.99
#2022-09-08|1374.73
#2022-09-09|1389.72
#2022-09-12|1401.30
#2022-09-13|1397.78
#2022-09-14|1380.46
#2022-09-15|1375.69
#2022-09-16|1361.23
#2022-09-19|1353.97
#2022-09-20|1360.90
#2022-09-21|1334.84
#2022-09-22|1343.06
#2022-09-23|1327.70
#2022-09-26|1285.33
#2022-09-27|1287.96
#2022-09-28|1272.32
#2022-09-29|1278.94
#2022-09-30|1260.13
#2022-10-03|1266.91
#2022-10-04|1306.80
#2022-10-05|1314.26
#2022-10-06|1319.71
#2022-10-07|1305.30
#2022-10-10|1293.53
#2022-10-11|1269.87
#2022-10-12|1261.43
#2022-10-13|1242.82
#2022-10-14|1260.04
#2022-10-17|1245.78
#2022-10-18|1262.08
#2022-10-19|1257.33
#2022-10-20|1249.86
#2022-10-21|1236.37
#2022-10-24|1248.91
#2022-10-25|1266.39
#2022-10-26|1278.48
#2022-10-27|1285.26
#2022-10-28|1265.79
#2022-10-31|1279.97
#2022-11-01|1306.93
#2022-11-02|1311.73
#2022-11-03|1301.08
#2022-11-04|1307.71
#2022-11-07|1332.88
#2022-11-08|1348.86
#2022-11-09|1342.54
#2022-11-10|1362.63
#2022-11-11|1421.32
#2022-11-14|1411.11
#2022-11-15|1421.70
#2022-11-16|1419.89
#2022-11-17|1405.00
#2022-11-18|1404.48
#2022-11-21|1391.62
#2022-11-22|1406.92
#2022-11-23|1418.89
#2022-11-24|1449.70
#2022-11-25|1440.62
#2022-11-28|1436.99
#2022-11-29|1439.37
#2022-11-30|1435.67
#2022-12-01|1467.58
#2022-12-02|1447.05
#2022-12-05|1441.53
#2022-12-06|1435.81
#2022-12-07|1428.20
#2022-12-08|1431.61
#2022-12-09|1446.45
#2022-12-12|1434.39
#2022-12-13|1458.31
#2022-12-14|1469.87
#2022-12-15|1444.23
#2022-12-16|1436.10
#2022-12-19|1421.57
#2022-12-20|1439.34
#2022-12-21|1425.16
#2022-12-22|1431.32
#2022-12-23|1410.39
#2022-12-26|1418.82
#2022-12-27|1419.61
#2022-12-28|1413.74
#2022-12-29|1411.72
#2022-12-30|1416.67
#2023-01-02|1416.23
#2023-01-03|1423.39
#2023-01-04|1401.23
#2023-01-05|1392.14
#2023-01-06|1406.19
#2023-01-09|1419.36
#2023-01-10|1421.54
#2023-01-11|1432.72
#2023-01-12|1455.29
#2023-01-13|1473.38
#2023-01-16|1460.59
#2023-01-17|1472.13
#2023-01-18|1494.30
#2023-01-19|1478.76
#2023-01-20|1473.49
#2023-01-23|1480.06
#2023-01-24|1498.63
#2023-01-25|1505.78
#2023-01-26|1497.61
#2023-01-27|1496.88
#2023-01-30|1496.49
#2023-01-31|1492.59
#2023-02-01|1497.93
#2023-02-02|1503.77
#2023-02-03|1487.26
#2023-02-06|1472.87
#2023-02-07|1488.14
#2023-02-08|1493.69
#2023-02-09|1499.48
#2023-02-10|1494.86
#2023-02-13|1477.09
#2023-02-14|1482.53
#2023-02-15|1458.43
#2023-02-16|1469.65
#2023-02-17|1459.86
#2023-02-20|1465.95
#2023-02-21|1460.98
#2023-02-22|1440.79
#2023-02-23|1435.24
#2023-02-24|1432.21
#2023-02-27|1435.16
#2023-02-28|1434.44
#2023-03-01|1448.14
#2023-03-02|1445.84
#2023-03-03|1468.35
#2023-03-06|1487.19
#2023-03-07|1483.00
#2023-03-08|1480.22
#2023-03-09|1490.37
#2023-03-10|1480.97
#2023-03-13|1479.15
#2023-03-14|1438.75
#2023-03-15|1459.53
#2023-03-16|1441.15
#2023-03-17|1467.04
#2023-03-20|1453.80
#2023-03-21|1450.13
#2023-03-22|1468.94
#2023-03-23|1484.77
#2023-03-24|1483.16
#2023-03-27|1480.52
#2023-03-28|1488.44
#2023-03-29|1492.83
#2023-03-30|1495.62
#2023-03-31|1503.72
#2023-04-03|1516.10
#2023-04-04|1523.69
#2023-04-05|1510.30
#2023-04-06|1484.76
#2023-04-07|1489.79
#2023-04-10|1480.54
#2023-04-11|1496.37
#2023-04-12|1512.39
#2023-04-13|1523.57
#2023-04-14|1526.51
#2023-04-17|1522.41
#2023-04-18|1532.20
#2023-04-19|1520.57
#2023-04-20|1526.27
#2023-04-21|1520.34
#2023-04-24|1522.53
#2023-04-25|1525.75
#2023-04-26|1519.75
#2023-04-27|1520.02
#2023-04-28|1518.27
#2023-05-01|1527.86
#2023-05-02|1529.46
#2023-05-03|1535.84
#2023-05-04|1551.20
#2023-05-05|1544.93
#2023-05-08|1549.24
#2023-05-09|1561.69
#2023-05-10|1564.47
#2023-05-11|1558.87
#2023-05-12|1550.79
#2023-05-15|1554.79
#2023-05-16|1558.52
#2023-05-17|1551.66
#2023-05-18|1558.65
#2023-05-19|1565.98
#2023-05-22|1580.44
#2023-05-23|1572.92
#2023-05-24|1557.10
#2023-05-25|1542.90
#2023-05-26|1542.22
#2023-05-29|1557.45
#2023-05-30|1559.80
#2023-05-31|1533.02
#2023-06-01|1549.30
#2023-06-02|1569.88
#2023-06-05|1596.85
#2023-06-06|1609.75
#2023-06-07|1593.82
#2023-06-08|1594.34
#2023-06-09|1615.96
#2023-06-12|1623.45
#2023-06-13|1640.46
#2023-06-14|1664.47
#2023-06-15|1662.47
#2023-06-16|1662.98
#2023-06-19|1652.96
#2023-06-20|1654.86
#2023-06-21|1652.73
#2023-06-22|1648.06
#2023-06-23|1607.64
#2023-06-26|1608.03
#2023-06-27|1600.96
#2023-06-28|1619.23
#2023-06-29|1613.71
#2023-06-30|1611.26
#2023-07-03|1639.15
#2023-07-04|1626.33
#2023-07-05|1624.03
#2023-07-06|1605.11
#2023-07-07|1601.75
#2023-07-10|1599.08
#2023-07-11|1615.72
#2023-07-12|1620.67
#2023-07-13|1641.12
#2023-07-14|1641.76
#2023-07-17|1636.32
#2023-07-18|1648.35
#2023-07-19|1658.34
#2023-07-20|1643.99
#2023-07-21|1634.97
#2023-07-24|1648.87
#2023-07-25|1657.55
#2023-07-26|1662.78
#2023-07-27|1660.04
#2023-07-28|1665.36
#2023-07-31|1662.70
#2023-08-01|1652.66
#2023-08-02|1628.18
#2023-08-03|1619.70
#2023-08-04|1627.72
#2023-08-07|1620.98
#2023-08-08|1618.43
#2023-08-09|1606.50
#2023-08-10|1608.79
#2023-08-11|1603.40
#2023-08-14|1579.97
#2023-08-15|1585.83
#2023-08-16|1557.65
#2023-08-17|1545.31
#2023-08-18|1546.24
#2023-08-21|1535.87
#2023-08-22|1554.11
#2023-08-23|1566.02
#2023-08-24|1566.77
#2023-08-25|1545.09
#2023-08-28|1568.63
#2023-08-29|1577.03
#2023-08-30|1588.17
#2023-08-31|1596.38
#2023-09-01|1605.81
#2023-09-04|1617.75
#2023-09-05|1608.75
#2023-09-06|1610.80
#2023-09-07|1609.03
#2023-09-08|1594.67
#2023-09-11|1600.53
#2023-09-12|1594.60
#2023-09-13|1587.86
#2023-09-14|1603.00
#2023-09-15|1612.76
#2023-09-18|1610.47
#2023-09-19|1608.95
#2023-09-20|1603.04
#2023-09-21|1584.22
#2023-09-22|1573.06
#2023-09-25|1566.08
#2023-09-26|1555.34
#2023-09-27|1551.25
#2023-09-28|1539.93
#2023-09-29|1531.41
#2023-10-02|1523.37
#2023-10-03|1503.36
#2023-10-04|1474.96
#2023-10-05|1494.10
#2023-10-06|1490.22
#2023-10-09|1493.41
#2023-10-10|1518.54
#2023-10-11|1514.76
#2023-10-12|1532.47
#2023-10-13|1515.20
#2023-10-16|1495.65
#2023-10-17|1503.65
#2023-10-18|1501.72
#2023-10-19|1476.52
#2023-10-20|1468.56
#2023-10-23|1450.69
#2023-10-24|1449.23
#2023-10-25|1453.08
#2023-10-26|1429.32
#2023-10-27|1453.25
#2023-10-30|1457.72
#2023-10-31|1443.53
#2023-11-01|1471.73
#2023-11-02|1489.39
#2023-11-03|1505.40
#2023-11-06|1539.02
#2023-11-07|1513.43
#2023-11-08|1499.33
#2023-11-09|1510.15
#2023-11-10|1507.02
#2023-11-13|1504.82
#2023-11-14|1513.82
#2023-11-15|1541.76
#2023-11-16|1548.08
#2023-11-17|1566.47
#2023-11-20|1569.89
#2023-11-21|1573.39
#2023-11-22|1561.99
#2023-11-23|1562.69
#2023-11-24|1567.38
#2023-11-27|1562.58
#2023-11-28|1571.51
#2023-11-29|1568.13
#2023-11-30|1571.99
#2023-12-01|1577.65
#2023-12-04|1581.30
#2023-12-05|1572.35
#2023-12-06|1594.09
#2023-12-07|1597.99
#2023-12-08|1576.41
#2023-12-11|1582.53
#2023-12-12|1588.39
#2023-12-13|1592.14
#2023-12-14|1620.50
#2023-12-15|1645.12
#2023-12-18|1626.51
#2023-12-19|1629.44
#2023-12-20|1641.58
#2023-12-21|1645.83
#2023-12-22|1648.98
#2023-12-25|1645.81
#2023-12-26|1647.57
#2023-12-27|1670.09
#2023-12-28|1682.96
#2023-12-29|1680.27
#2024-01-01|1681.09
#2024-01-02|1670.92
#2024-01-03|1651.50
#2024-01-04|1653.55
#2024-01-05|1663.73
#2024-01-08|1661.15
#2024-01-09|1664.31
#2024-01-10|1668.80
#2024-01-11|1688.70
#2024-01-12|1717.41
#2024-01-15|1724.82
#2024-01-16|1695.52
#2024-01-17|1671.65
#2024-01-18|1663.42
#2024-01-19|1676.57
#2024-01-22|1691.32
#2024-01-23|1680.58
#2024-01-24|1683.61
#2024-01-25|1679.40
#2024-01-26|1663.76
#2024-01-29|1688.37
#2024-01-30|1679.17
#2024-01-31|1701.79
#2024-02-01|1697.51
#2024-02-02|1685.07
#2024-02-05|1676.36
#2024-02-06|1671.31
#2024-02-07|1680.41
#2024-02-08|1669.45
#2024-02-09|1668.32
#2024-02-12|1665.71
#2024-02-13|1682.03
#2024-02-14|1665.68
#2024-02-15|1679.23
#2024-02-16|1704.59
#2024-02-19|1714.31
#2024-02-20|1718.86
#2024-02-21|1714.12
#2024-02-22|1732.44
#2024-02-23|1731.18
#2024-02-26|1736.08
#2024-02-27|1739.28
#2024-02-28|1729.29
#2024-02-29|1739.60
#2024-03-01|1757.14
#2024-03-04|1761.27
#2024-03-05|1771.11
#2024-03-06|1776.76
#2024-03-07|1785.34
#2024-03-08|1799.81
#2024-03-11|1773.70
#2024-03-12|1756.95
#2024-03-13|1741.54
#2024-03-14|1750.12
#2024-03-15|1745.35
#2024-03-18|1769.84
#2024-03-19|1766.43
#2024-03-20|1758.61
#2024-03-21|1795.90
#2024-03-22|1799.82
#2024-03-25|1787.67
#2024-03-26|1788.37
#2024-03-27|1796.04
#2024-03-28|1788.09
#2024-03-29|1791.65
#2024-04-01|1778.27
#2024-04-02|1777.25
#2024-04-03|1767.43
#2024-04-04|1783.01
#2024-04-05|1767.34
#2024-04-08|1778.69
#2024-04-09|1798.83
#2024-04-10|1783.64
#2024-04-11|1780.10
#2024-04-12|1779.77
#2024-04-15|1765.64
#2024-04-16|1725.62
#2024-04-17|1711.63
#2024-04-18|1717.93
#2024-04-19|1690.03
#2024-04-22|1717.27
#2024-04-23|1719.85
#2024-04-24|1750.93
#2024-04-25|1725.63
#2024-04-26|1734.88
#2024-04-29|1745.37
#2024-04-30|1784.52
#2024-05-01|1775.56
#2024-05-02|1806.02
#2024-05-03|1816.77
#2024-05-06|1807.37
#2024-05-07|1814.48
#2024-05-08|1777.80
#2024-05-09|1771.53
#2024-05-10|1792.72
#2024-05-13|1791.35
#2024-05-14|1795.76
#2024-05-15|1801.08
#2024-05-16|1823.97
#2024-05-17|1823.95
#2024-05-20|1830.06
#2024-05-21|1824.59
#2024-05-22|1811.13
#2024-05-23|1822.20
#2024-05-24|1818.24
#2024-05-27|1838.38
#2024-05-28|1834.49
#2024-05-29|1799.96
#2024-05-30|1786.19
#2024-05-31|1803.04
#2024-06-03|1843.68
#2024-06-04|1819.72
#2024-06-05|1790.50
#2024-06-06|1797.93
#2024-06-07|1798.66
#2024-06-10|1812.63
#2024-06-11|1800.35
#2024-06-12|1803.16
#2024-06-13|1791.84
#2024-06-14|1801.15
#2024-06-17|1772.02
#2024-06-18|1777.29
#2024-06-19|1791.32
#2024-06-20|1782.80
#2024-06-21|1771.26
#2024-06-24|1770.41
#2024-06-25|1796.41
#2024-06-26|1795.88
#2024-06-27|1791.78
#2024-06-28|1799.99
#2024-07-01|1802.84
#2024-07-02|1820.29
#2024-07-03|1831.06
#2024-07-04|1851.46
#2024-07-05|1852.54
#2024-07-08|1842.72
#2024-07-09|1853.84
#2024-07-10|1849.28
#2024-07-11|1885.12
#2024-07-12|1878.47
#2024-07-15|1875.58
#2024-07-16|1874.07
#2024-07-17|1901.87
#2024-07-18|1870.08
#2024-07-19|1852.56
#2024-07-22|1831.58
#2024-07-23|1835.58
#2024-07-24|1840.29
#2024-07-25|1780.77
#2024-07-26|1786.89
#2024-07-29|1810.49
#2024-07-30|1807.39
#2024-07-31|1862.00
#2024-08-01|1833.38
#2024-08-02|1760.38
#2024-08-05|1613.69
#2024-08-06|1715.94
#2024-08-07|1732.92
#2024-08-08|1704.78
#2024-08-09|1736.79
#2024-08-12|1730.23
#2024-08-13|1774.12
#2024-08-14|1790.31
#2024-08-15|1776.54
#2024-08-16|1837.30
#2024-08-19|1831.90
#2024-08-20|1849.94
#2024-08-21|1856.12
#2024-08-22|1856.87
#2024-08-23|1868.71
#2024-08-26|1872.19
#2024-08-27|1878.76
#2024-08-28|1876.22
#2024-08-29|1873.05
#2024-08-30|1890.85
#2024-09-02|1879.33
#2024-09-03|1890.03
#2024-09-04|1839.90
#2024-09-05|1839.88
#2024-09-06|1831.15
#2024-09-09|1816.75
#2024-09-10|1816.78
#2024-09-11|1811.18
#2024-09-12|1847.18
#2024-09-13|1863.88
#2024-09-16|1869.12
#2024-09-17|1854.84
#2024-09-18|1853.32
#2024-09-19|1886.31
#2024-09-20|1893.33
#2024-09-23|1901.24
#2024-09-24|1924.32
#2024-09-25|1926.77
#2024-09-26|1962.55
#2024-09-27|2012.06
#2024-09-30|1949.61
#2024-10-01|1974.41
#2024-10-02|1938.62
#2024-10-03|1935.70
#2024-10-04|1913.25
#2024-10-07|1936.64
#2024-10-08|1911.14
#2024-10-09|1902.75
#2024-10-10|1907.44
#2024-10-11|1896.85
#2024-10-14|1892.22
#2024-10-15|1901.74
#2024-10-16|1878.07
#2024-10-17|1870.42
#2024-10-18|1876.63
#2024-10-21|1865.25
#2024-10-22|1838.03
#2024-10-23|1807.48
#2024-10-24|1816.96
#2024-10-25|1806.73
#2024-10-28|1820.23
#2024-10-29|1831.18
#2024-10-30|1849.12
#2024-10-31|1842.79
#2024-11-01|1817.42
#2024-11-04|1825.29
#2024-11-05|1831.39
#2024-11-06|1841.93
#2024-11-07|1863.36
#2024-11-08|1872.57
#2024-11-11|1849.29
#2024-11-12|1832.77
#2024-11-13|1796.71
#2024-11-14|1792.77
#2024-11-15|1801.68
#2024-11-18|1791.17
#2024-11-19|1806.06
#2024-11-20|1787.73
#2024-11-21|1779.12
#2024-11-22|1788.49
#2024-11-25|1812.44
#2024-11-26|1793.39
#2024-11-27|1800.33
#2024-11-28|1802.29
#2024-11-29|1804.31
#2024-12-02|1830.06
#2024-12-03|1867.60
#2024-12-04|1856.37
#2024-12-05|1853.37
#2024-12-06|1847.79
#2024-12-09|1840.87
#2024-12-10|1838.84
#2024-12-11|1839.35
#2024-12-12|1854.57
#2024-12-13|1825.85
#2024-12-16|1817.67
#2024-12-17|1810.27
#2024-12-18|1799.98
#2024-12-19|1756.11
#2024-12-20|1751.78
#2024-12-23|1765.18
#2024-12-24|1760.69
#2024-12-25|1764.20
#2024-12-26|1773.83
#2024-12-27|1793.17
#2024-12-30|1785.69
#2024-12-31|1785.69
#2025-01-01|1787.09
#2025-01-02|1788.82
#2025-01-03|1785.26
#2025-01-06|1771.28
#2025-01-07|1787.15
#2025-01-08|1769.91
#2025-01-09|1740.32
#2025-01-10|1725.31
#2025-01-13|1710.45
#2025-01-14|1700.97
#2025-01-15|1715.36
#2025-01-16|1726.99
#2025-01-17|1725.43
#2025-01-20|1748.35
#2025-01-21|1745.82
#2025-01-22|1751.34
#2025-01-23|1767.07
#2025-01-24|1774.60
#2025-01-27|1775.09
#2025-01-28|1748.80
#2025-01-29|1766.74
#2025-01-30|1770.62
#2025-01-31|1775.63
#2025-02-03|1718.58
#2025-02-04|1732.13
#2025-02-05|1754.34
#2025-02-06|1757.76
#2025-02-07|1755.58
#2025-02-10|1741.71
#2025-02-11|1735.84
#2025-02-12|1728.48
#2025-02-13|1751.18
#2025-02-14|1748.96
#2025-02-17|1762.65
#2025-02-18|1761.55
#2025-02-19|1764.40
#2025-02-20|1770.32
#2025-02-21|1765.12
#2025-02-24|1765.05
#2025-02-25|1758.73
#2025-02-26|1751.82
#2025-02-27|1757.75
#2025-02-28|1705.45
#2025-03-03|1739.40
#2025-03-04|1752.91
#2025-03-05|1766.38
#2025-03-06|1800.03
#2025-03-07|1790.86
#2025-03-10|1785.69
#2025-03-11|1762.09
#2025-03-12|1763.53
#2025-03-13|1764.26
#2025-03-14|1761.09
#2025-03-17|1786.52
#2025-03-18|1797.64
#2025-03-19|1806.18
#2025-03-20|1815.67
#2025-03-21|1806.05
#2025-03-24|1788.56
#2025-03-25|1795.21
#2025-03-26|1798.00
#2025-03-27|1795.50
#2025-03-28|1777.84
#2025-03-31|1726.47
#2025-04-01|1733.26
#2025-04-02|1733.93
#2025-04-03|1697.17
#2025-04-04|1678.87
#2025-04-07|1526.58
#2025-04-08|1598.71
#2025-04-09|1567.33
#2025-04-10|1689.05
#2025-04-11|1680.18
#2025-04-14|1693.53
#2025-04-15|1721.79
#2025-04-16|1713.82
#2025-04-17|1737.53
#2025-04-18|1743.48
#2025-04-21|1739.27
#2025-04-22|1742.98
#2025-04-23|1764.49
#2025-04-24|1774.07
#2025-04-25|1788.50
#2025-04-28|1810.96
#2025-04-29|1815.72
#2025-04-30|1814.32
#2025-05-01|1811.59
#2025-05-02|1833.76
#2025-05-05|1846.53
#2025-05-06|1850.97
#2025-05-07|1863.35
#2025-05-08|1850.18
#2025-05-09|1859.50
#2025-05-12|1849.92
#2025-05-13|1872.80
#2025-05-14|1887.41
#2025-05-15|1895.14
#2025-05-16|1901.73
#2025-05-19|1905.79
#2025-05-20|1908.88
#2025-05-21|1924.96
#2025-05-22|1912.02
#2025-05-23|1935.70
#2025-05-26|1945.49
#2025-05-27|1942.85
#2025-05-28|1932.23
#2025-05-29|1964.74
#2025-05-30|1952.43
#2025-06-02|1950.55
#2025-06-03|1938.03
#2025-06-04|1956.27
#2025-06-05|1944.06
#2025-06-06|1940.23
#2025-06-09|1952.37
#2025-06-10|1957.08
#2025-06-11|1960.33
#2025-06-12|1964.39
#2025-06-13|1945.04
#2025-06-16|1966.87
#2025-06-17|1955.68
#2025-06-18|1965.50
#2025-06-19|1940.74
#2025-06-20|1933.22
#2025-06-23|1919.73
#2025-06-24|1957.94
#2025-06-25|1948.12
#2025-06-26|1981.12
#2025-06-27|2005.67
#2025-06-30|2010.09
#2025-07-01|2012.92
#2025-07-02|2003.07
#2025-07-03|1999.42
#2025-07-04|1991.99
#2025-07-07|1970.22
#2025-07-08|1975.79
#2025-07-09|1982.54
#2025-07-10|1980.57
#2025-07-11|1968.66
#2025-07-14|1970.05
#2025-07-15|1964.42
#2025-07-16|1962.98
#2025-07-17|1972.40
#2025-07-18|1976.81
#2025-07-21|1992.80
#2025-07-22|2008.72
#2025-07-23|2056.71
#2025-07-24|2091.37
#2025-07-25|2065.87
#2025-07-28|2055.51
#2025-07-29|2041.99
#2025-07-30|2046.43
#2025-07-31|2044.64
#2025-08-01|2054.89
#2025-08-04|2048.48
#2025-08-05|2065.85
#2025-08-06|2080.68
#2025-08-07|2089.16
#2025-08-08|2092.87
#2025-08-11|2093.92
#2025-08-12|2106.24
#2025-08-13|2141.52
#2025-08-14|2101.69
#2025-08-15|2123.81
#2025-08-18|2129.64
#2025-08-19|2125.99
#2025-08-20|2110.48
#2025-08-21|2102.23
#2025-08-22|2116.67
#2025-08-25|2133.36
#2025-08-26|2104.87
#2025-08-27|2101.45
#2025-08-28|2122.64
#2025-08-29|2115.25
#2025-09-01|2105.28
#2025-09-02|2107.53
#2025-09-03|2088.51
#2025-09-04|2086.89
#2025-09-05|2125.15
#2025-09-08|2135.65
#2025-09-09|2140.53
#2025-09-10|2151.94
#2025-09-11|2156.14
#2025-09-12|2161.29
#2025-09-15|2161.78
#2025-09-16|2184.18
#2025-09-17|2172.87
#2025-09-18|2161.82
#2025-09-19|2156.58
#2025-09-22|2160.37
#2025-09-23|2157.27
#2025-09-24|2154.29
#2025-09-25|2145.21
#2025-09-26|2134.68
#2025-09-29|2133.56
#2025-09-30|2152.93
#2025-10-01|2147.14
#2025-10-02|2145.13
#2025-10-03|2178.62
#2025-10-06|2203.70
#2025-10-07|2197.59
#2025-10-08|2194.06
#2025-10-09|2202.78
#2025-10-10|2184.25
#2025-10-13|2182.32
#2025-10-14|2142.21
#2025-10-15|2192.98
#2025-10-16|2210.71
#2025-10-17|2195.57
#2025-10-20|2238.43
#2025-10-21|2224.78
#2025-10-22|2243.85
#2025-10-23|2232.05
#2025-10-24|2252.54
#2025-10-27|2294.99
#2025-10-28|2279.08
#2025-10-29|2289.98
#2025-10-30|2270.20
#2025-10-31|2284.42
#2025-11-03|2286.70
#2025-11-04|2265.15
#2025-11-05|2236.21
#2025-11-06|2281.53
#2025-11-07|2273.07
#2025-11-10|2272.95
#2025-11-11|2265.73
#2025-11-12|2281.52
#2025-11-13|2308.53
#2025-11-14|2273.80
#2025-11-17|2257.58
#2025-11-18|2187.22
#2025-11-19|2165.47
#2025-11-20|2194.13
#2025-11-21|2166.29
#2025-11-24|2164.60
#2025-11-25|2175.35
#2025-11-26|2216.82
#2025-11-27|2222.26
#2025-11-28|2225.93
#2025-12-01|2217.17
#2025-12-02|2216.70
#2025-12-03|2230.08
#2025-12-04|2277.63
#2025-12-05|2257.18
#2025-12-08|2268.43
#2025-12-09|2263.32
#2025-12-10|2265.63
#2025-12-11|2264.01
#2025-12-12|2302.86
#2025-12-15|2294.75
#2025-12-16|2253.19
#2025-12-17|2245.62
#2025-12-18|2227.35
#2025-12-19|2237.22
#2025-12-22|2262.81
#2025-12-23|2275.64
#2025-12-24|2276.46
#2025-12-25|2278.04
#2025-12-26|2268.35
#2025-12-29|2285.17
#2025-12-30|2269.32
#2025-12-31|2265.87
#2026-01-01|2267.87
#2026-01-02|2275.74
#2026-01-05|2324.26
#2026-01-06|2365.47
#2026-01-07|2352.44
#2026-01-08|2337.02
#2026-01-09|2346.62
#2026-01-12|2355.18
#2026-01-13|2392.34
#2026-01-14|2421.09
#2026-01-15|2434.77
#2026-01-16|2436.90
#2026-01-19|2444.33
#2026-01-20|2425.03
#2026-01-21|2404.55
#2026-01-22|2422.66
#2026-01-23|2420.37
#2026-01-26|2428.98
#2026-01-27|2452.06
#2026-01-28|2461.23
#2026-01-29|2465.61
#2026-01-30|2448.89
#2026-02-02|2407.42
#2026-02-03|2499.88
#2026-02-04|2505.73
#2026-02-05|2475.12
#2026-02-06|2492.37
#2026-02-09|2583.69
#2026-02-10|2630.90
#2026-02-11|2649.62
#2026-02-12|2675.42
#2026-02-13|2613.48
#2026-02-16|2599.42
#2026-02-17|2577.70
#2026-02-18|2596.73
#2026-02-19|2615.52
#2026-02-20|2620.71
#2026-02-23|2638.98
#2026-02-24|2638.04
#2026-02-25|2667.87
#2026-02-26|2697.39
#2026-02-27|2724.48
#2026-03-02|2692.88
#2026-03-03|2615.11
#2026-03-04|2490.90
#2026-03-05|2559.98
#2026-03-06|2554.11
#2026-03-09|2441.46
#2026-03-10|2523.14
#2026-03-11|2534.75
#2026-03-12|2513.81
#2026-03-13|2484.02
#2026-03-16|2468.44
#2026-03-17|2500.24
#2026-03-18|2564.68
#2026-03-19|2495.67
#2026-03-20|2483.24
#2026-03-23|2376.60
#2026-03-24|2428.07
#2026-03-25|2494.01
#2026-03-26|2476.67
#2026-03-27|2459.05
#2026-03-30|2405.10
#2026-03-31|2354.18
#2026-04-01|2491.20
#2026-04-02|2445.27