Table Data - NASDAQ ASPA Financials Total Return Index
| Title | NASDAQ ASPA Financials Total Return Index |
|---|---|
| Series ID | NASDAQNQASPA30T |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 10:44 PM CDT |
| Notes | For more information about this series, see: NQASPA30T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 359.03 |
| 2001-04-02 | 355.37 |
| 2001-04-03 | 362.94 |
| 2001-04-04 | 364.94 |
| 2001-04-05 | 367.85 |
| 2001-04-06 | 367.89 |
| 2001-04-09 | 357.12 |
| 2001-04-10 | 354.83 |
| 2001-04-11 | 360.38 |
| 2001-04-12 | 363.26 |
| 2001-04-13 | . |
| 2001-04-16 | 361.51 |
| 2001-04-17 | 358.84 |
| 2001-04-18 | 365.97 |
| 2001-04-19 | 375.14 |
| 2001-04-20 | 372.86 |
| 2001-04-23 | 371.84 |
| 2001-04-24 | 371.14 |
| 2001-04-25 | 373.64 |
| 2001-04-26 | 374.35 |
| 2001-04-27 | 374.61 |
| 2001-04-30 | 375.70 |
| 2001-05-01 | 386.14 |
| 2001-05-02 | 388.91 |
| 2001-05-03 | 392.10 |
| 2001-05-04 | 390.23 |
| 2001-05-07 | 392.33 |
| 2001-05-08 | 387.10 |
| 2001-05-09 | 384.36 |
| 2001-05-10 | 383.19 |
| 2001-05-11 | 386.79 |
| 2001-05-14 | 379.96 |
| 2001-05-15 | 382.56 |
| 2001-05-16 | 379.96 |
| 2001-05-17 | 386.02 |
| 2001-05-18 | 383.83 |
| 2001-05-21 | 386.61 |
| 2001-05-22 | 386.60 |
| 2001-05-23 | 387.17 |
| 2001-05-24 | 387.15 |
| 2001-05-25 | 384.47 |
| 2001-05-28 | . |
| 2001-05-29 | 382.62 |
| 2001-05-30 | 376.42 |
| 2001-05-31 | 374.68 |
| 2001-06-01 | 377.00 |
| 2001-06-04 | 377.69 |
| 2001-06-05 | 377.11 |
| 2001-06-06 | 379.13 |
| 2001-06-07 | 382.58 |
| 2001-06-08 | 383.92 |
| 2001-06-11 | 380.73 |
| 2001-06-12 | 375.87 |
| 2001-06-13 | 378.32 |
| 2001-06-14 | 375.23 |
| 2001-06-15 | 376.29 |
| 2001-06-18 | 369.55 |
| 2001-06-19 | 367.77 |
| 2001-06-20 | 368.70 |
| 2001-06-21 | 375.23 |
| 2001-06-22 | 375.61 |
| 2001-06-25 | 374.22 |
| 2001-06-26 | 376.25 |
| 2001-06-27 | 374.23 |
| 2001-06-28 | 369.79 |
| 2001-06-29 | 375.52 |
| 2001-07-02 | 370.89 |
| 2001-07-03 | 372.75 |
| 2001-07-04 | . |
| 2001-07-05 | 363.42 |
| 2001-07-06 | 357.70 |
| 2001-07-09 | 354.84 |
| 2001-07-10 | 358.14 |
| 2001-07-11 | 354.66 |
| 2001-07-12 | 360.57 |
| 2001-07-13 | 356.51 |
| 2001-07-16 | 355.57 |
| 2001-07-17 | 351.57 |
| 2001-07-18 | 350.88 |
| 2001-07-19 | 352.51 |
| 2001-07-20 | 351.55 |
| 2001-07-23 | 343.89 |
| 2001-07-24 | 343.45 |
| 2001-07-25 | 346.61 |
| 2001-07-26 | 347.43 |
| 2001-07-27 | 345.70 |
| 2001-07-30 | 342.76 |
| 2001-07-31 | 347.65 |
| 2001-08-01 | 354.19 |
| 2001-08-02 | 360.64 |
| 2001-08-03 | 359.72 |
| 2001-08-06 | 358.79 |
| 2001-08-07 | 358.30 |
| 2001-08-08 | 357.70 |
| 2001-08-09 | 352.92 |
| 2001-08-10 | 353.55 |
| 2001-08-13 | 352.80 |
| 2001-08-14 | 362.67 |
| 2001-08-15 | 366.38 |
| 2001-08-16 | 365.94 |
| 2001-08-17 | 367.17 |
| 2001-08-20 | 363.64 |
| 2001-08-21 | 368.19 |
| 2001-08-22 | 372.26 |
| 2001-08-23 | 369.92 |
| 2001-08-24 | 371.32 |
| 2001-08-27 | 375.38 |
| 2001-08-28 | 373.94 |
| 2001-08-29 | 372.29 |
| 2001-08-30 | 367.04 |
| 2001-08-31 | 366.20 |
| 2001-09-03 | . |
| 2001-09-04 | 364.97 |
| 2001-09-05 | 359.99 |
| 2001-09-06 | 357.46 |
| 2001-09-07 | 355.32 |
| 2001-09-10 | 350.08 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 318.49 |
| 2001-09-18 | 321.37 |
| 2001-09-19 | 324.60 |
| 2001-09-20 | 321.27 |
| 2001-09-21 | 309.30 |
| 2001-09-24 | 312.76 |
| 2001-09-25 | 311.98 |
| 2001-09-26 | 310.02 |
| 2001-09-27 | 309.26 |
| 2001-09-28 | 315.45 |
| 2001-10-01 | 320.41 |
| 2001-10-02 | 326.14 |
| 2001-10-03 | 325.71 |
| 2001-10-04 | 330.42 |
| 2001-10-05 | 332.71 |
| 2001-10-08 | 330.51 |
| 2001-10-09 | 326.81 |
| 2001-10-10 | 321.85 |
| 2001-10-11 | 326.94 |
| 2001-10-12 | 330.06 |
| 2001-10-15 | 332.08 |
| 2001-10-16 | 332.78 |
| 2001-10-17 | 336.68 |
| 2001-10-18 | 330.67 |
| 2001-10-19 | 329.17 |
| 2001-10-22 | 328.68 |
| 2001-10-23 | 332.48 |
| 2001-10-24 | 335.52 |
| 2001-10-25 | 338.19 |
| 2001-10-26 | 336.72 |
| 2001-10-29 | 335.20 |
| 2001-10-30 | 331.12 |
| 2001-10-31 | 328.62 |
| 2001-11-01 | 328.77 |
| 2001-11-02 | 328.16 |
| 2001-11-05 | 329.78 |
| 2001-11-06 | 333.20 |
| 2001-11-07 | 328.43 |
| 2001-11-08 | 332.94 |
| 2001-11-09 | 333.85 |
| 2001-11-12 | 333.86 |
| 2001-11-13 | 331.42 |
| 2001-11-14 | 333.69 |
| 2001-11-15 | 336.66 |
| 2001-11-16 | 339.03 |
| 2001-11-19 | 340.04 |
| 2001-11-20 | 341.12 |
| 2001-11-21 | 342.61 |
| 2001-11-22 | . |
| 2001-11-23 | 343.90 |
| 2001-11-26 | 349.88 |
| 2001-11-27 | 349.34 |
| 2001-11-28 | 341.33 |
| 2001-11-29 | 339.87 |
| 2001-11-30 | 341.35 |
| 2001-12-03 | 338.60 |
| 2001-12-04 | 339.32 |
| 2001-12-05 | 345.79 |
| 2001-12-06 | 347.78 |
| 2001-12-07 | 345.92 |
| 2001-12-10 | 342.51 |
| 2001-12-11 | 340.38 |
| 2001-12-12 | 345.53 |
| 2001-12-13 | 341.78 |
| 2001-12-14 | 338.80 |
| 2001-12-17 | 335.41 |
| 2001-12-18 | 336.41 |
| 2001-12-19 | 337.55 |
| 2001-12-20 | 339.68 |
| 2001-12-21 | 336.53 |
| 2001-12-24 | 336.81 |
| 2001-12-25 | . |
| 2001-12-26 | 334.99 |
| 2001-12-27 | 337.76 |
| 2001-12-28 | 342.64 |
| 2001-12-31 | 343.38 |
| 2002-01-01 | . |
| 2002-01-02 | 343.79 |
| 2002-01-03 | 345.41 |
| 2002-01-04 | 350.25 |
| 2002-01-07 | 353.49 |
| 2002-01-08 | 346.86 |
| 2002-01-09 | 344.33 |
| 2002-01-10 | 340.23 |
| 2002-01-11 | 338.00 |
| 2002-01-14 | 338.53 |
| 2002-01-15 | 335.06 |
| 2002-01-16 | 336.15 |
| 2002-01-17 | 336.01 |
| 2002-01-18 | 338.65 |
| 2002-01-21 | . |
| 2002-01-22 | 335.89 |
| 2002-01-23 | 335.07 |
| 2002-01-24 | 335.55 |
| 2002-01-25 | 339.14 |
| 2002-01-28 | 342.74 |
| 2002-01-29 | 342.50 |
| 2002-01-30 | 336.22 |
| 2002-01-31 | 338.52 |
| 2002-02-01 | 335.50 |
| 2002-02-04 | 333.67 |
| 2002-02-05 | 329.04 |
| 2002-02-06 | 327.42 |
| 2002-02-07 | 330.60 |
| 2002-02-08 | 335.14 |
| 2002-02-11 | 337.77 |
| 2002-02-12 | 340.48 |
| 2002-02-13 | 341.09 |
| 2002-02-14 | 346.73 |
| 2002-02-15 | 348.15 |
| 2002-02-18 | . |
| 2002-02-19 | 341.50 |
| 2002-02-20 | 338.50 |
| 2002-02-21 | 341.75 |
| 2002-02-22 | 340.58 |
| 2002-02-25 | 338.11 |
| 2002-02-26 | 336.81 |
| 2002-02-27 | 341.55 |
| 2002-02-28 | 343.35 |
| 2002-03-01 | 346.00 |
| 2002-03-04 | 356.92 |
| 2002-03-05 | 356.66 |
| 2002-03-06 | 355.98 |
| 2002-03-07 | 365.06 |
| 2002-03-08 | 364.12 |
| 2002-03-11 | 367.83 |
| 2002-03-12 | 361.96 |
| 2002-03-13 | 356.69 |
| 2002-03-14 | 359.87 |
| 2002-03-15 | 359.45 |
| 2002-03-18 | 357.48 |
| 2002-03-19 | 360.95 |
| 2002-03-20 | 359.97 |
| 2002-03-21 | 357.32 |
| 2002-03-22 | 354.14 |
| 2002-03-25 | 352.96 |
| 2002-03-26 | 350.30 |
| 2002-03-27 | 355.00 |
| 2002-03-28 | 355.33 |
| 2002-03-29 | . |
| 2002-04-01 | 349.93 |
| 2002-04-02 | 350.23 |
| 2002-04-03 | 351.94 |
| 2002-04-04 | 355.41 |
| 2002-04-05 | 357.46 |
| 2002-04-08 | 356.81 |
| 2002-04-09 | 354.83 |
| 2002-04-10 | 356.84 |
| 2002-04-11 | 356.65 |
| 2002-04-12 | 354.61 |
| 2002-04-15 | 357.43 |
| 2002-04-16 | 359.67 |
| 2002-04-17 | 366.58 |
| 2002-04-18 | 370.17 |
| 2002-04-19 | 373.14 |
| 2002-04-22 | 374.10 |
| 2002-04-23 | 374.89 |
| 2002-04-24 | 374.74 |
| 2002-04-25 | 374.02 |
| 2002-04-26 | 374.61 |
| 2002-04-29 | 371.05 |
| 2002-04-30 | 370.47 |
| 2002-05-01 | 374.16 |
| 2002-05-02 | 375.98 |
| 2002-05-03 | 378.77 |
| 2002-05-06 | 375.52 |
| 2002-05-07 | 373.04 |
| 2002-05-08 | 372.65 |
| 2002-05-09 | 372.73 |
| 2002-05-10 | 373.28 |
| 2002-05-13 | 372.13 |
| 2002-05-14 | 369.90 |
| 2002-05-15 | 375.79 |
| 2002-05-16 | 377.77 |
| 2002-05-17 | 382.87 |
| 2002-05-20 | 385.23 |
| 2002-05-21 | 384.88 |
| 2002-05-22 | 390.84 |
| 2002-05-23 | 391.30 |
| 2002-05-24 | 393.73 |
| 2002-05-27 | . |
| 2002-05-28 | 393.16 |
| 2002-05-29 | 393.79 |
| 2002-05-30 | 396.34 |
| 2002-05-31 | 391.43 |
| 2002-06-03 | 397.71 |
| 2002-06-04 | 396.18 |
| 2002-06-05 | 393.97 |
| 2002-06-06 | 392.52 |
| 2002-06-07 | 391.87 |
| 2002-06-10 | 391.45 |
| 2002-06-11 | 392.79 |
| 2002-06-12 | 391.79 |
| 2002-06-13 | 387.90 |
| 2002-06-14 | 382.04 |
| 2002-06-17 | 376.38 |
| 2002-06-18 | 378.08 |
| 2002-06-19 | 371.66 |
| 2002-06-20 | 376.28 |
| 2002-06-21 | 373.24 |
| 2002-06-24 | 375.31 |
| 2002-06-25 | 372.20 |
| 2002-06-26 | 364.33 |
| 2002-06-27 | 365.78 |
| 2002-06-28 | 372.11 |
| 2002-07-01 | 370.91 |
| 2002-07-02 | 372.28 |
| 2002-07-03 | 375.28 |
| 2002-07-04 | . |
| 2002-07-05 | 378.61 |
| 2002-07-08 | 380.24 |
| 2002-07-09 | 386.35 |
| 2002-07-10 | 384.24 |
| 2002-07-11 | 377.44 |
| 2002-07-12 | 378.99 |
| 2002-07-15 | 376.72 |
| 2002-07-16 | 371.21 |
| 2002-07-17 | 369.17 |
| 2002-07-18 | 372.90 |
| 2002-07-19 | 368.47 |
| 2002-07-22 | 365.02 |
| 2002-07-23 | 366.94 |
| 2002-07-24 | 357.26 |
| 2002-07-25 | 355.77 |
| 2002-07-26 | 343.61 |
| 2002-07-29 | 343.44 |
| 2002-07-30 | 352.53 |
| 2002-07-31 | 352.75 |
| 2002-08-01 | 351.28 |
| 2002-08-02 | 349.08 |
| 2002-08-05 | 343.45 |
| 2002-08-06 | 337.75 |
| 2002-08-07 | 346.32 |
| 2002-08-08 | 344.17 |
| 2002-08-09 | 349.47 |
| 2002-08-12 | 348.56 |
| 2002-08-13 | 349.45 |
| 2002-08-14 | 352.33 |
| 2002-08-15 | 355.25 |
| 2002-08-16 | 354.82 |
| 2002-08-19 | 351.15 |
| 2002-08-20 | 351.99 |
| 2002-08-21 | 353.20 |
| 2002-08-22 | 354.87 |
| 2002-08-23 | 354.22 |
| 2002-08-26 | 356.47 |
| 2002-08-27 | 355.36 |
| 2002-08-28 | 353.16 |
| 2002-08-29 | 350.64 |
| 2002-08-30 | 351.71 |
| 2002-09-02 | . |
| 2002-09-03 | 343.80 |
| 2002-09-04 | 337.61 |
| 2002-09-05 | 341.02 |
| 2002-09-06 | 339.00 |
| 2002-09-09 | 341.94 |
| 2002-09-10 | 343.62 |
| 2002-09-11 | 343.66 |
| 2002-09-12 | 345.46 |
| 2002-09-13 | 341.26 |
| 2002-09-16 | 336.74 |
| 2002-09-17 | 342.49 |
| 2002-09-18 | 339.68 |
| 2002-09-19 | 344.23 |
| 2002-09-20 | 337.03 |
| 2002-09-23 | 333.52 |
| 2002-09-24 | 329.30 |
| 2002-09-25 | 326.70 |
| 2002-09-26 | 330.69 |
| 2002-09-27 | 335.41 |
| 2002-09-30 | 331.46 |
| 2002-10-01 | 329.20 |
| 2002-10-02 | 327.67 |
| 2002-10-03 | 325.07 |
| 2002-10-04 | 324.97 |
| 2002-10-07 | 316.19 |
| 2002-10-08 | 316.84 |
| 2002-10-09 | 313.88 |
| 2002-10-10 | 309.23 |
| 2002-10-11 | 311.09 |
| 2002-10-14 | 313.23 |
| 2002-10-15 | 321.06 |
| 2002-10-16 | 323.26 |
| 2002-10-17 | 324.90 |
| 2002-10-18 | 327.00 |
| 2002-10-21 | 325.80 |
| 2002-10-22 | 322.51 |
| 2002-10-23 | 325.66 |
| 2002-10-24 | 324.54 |
| 2002-10-25 | 326.02 |
| 2002-10-28 | 329.94 |
| 2002-10-29 | 329.09 |
| 2002-10-30 | 328.13 |
| 2002-10-31 | 329.62 |
| 2002-11-01 | 326.00 |
| 2002-11-04 | 329.75 |
| 2002-11-05 | 330.86 |
| 2002-11-06 | 332.43 |
| 2002-11-07 | 331.95 |
| 2002-11-08 | 330.91 |
| 2002-11-11 | 322.25 |
| 2002-11-12 | 321.59 |
| 2002-11-13 | 319.39 |
| 2002-11-14 | 317.61 |
| 2002-11-15 | 322.49 |
| 2002-11-18 | 319.03 |
| 2002-11-19 | 314.91 |
| 2002-11-20 | 317.61 |
| 2002-11-21 | 323.71 |
| 2002-11-22 | 326.95 |
| 2002-11-25 | 326.99 |
| 2002-11-26 | 324.72 |
| 2002-11-27 | 324.34 |
| 2002-11-28 | . |
| 2002-11-29 | 329.56 |
| 2002-12-02 | 328.93 |
| 2002-12-03 | 327.63 |
| 2002-12-04 | 321.71 |
| 2002-12-05 | 321.74 |
| 2002-12-06 | 320.93 |
| 2002-12-09 | 320.54 |
| 2002-12-10 | 319.16 |
| 2002-12-11 | 317.57 |
| 2002-12-12 | 321.12 |
| 2002-12-13 | 319.15 |
| 2002-12-16 | 316.69 |
| 2002-12-17 | 319.77 |
| 2002-12-18 | 314.80 |
| 2002-12-19 | 317.74 |
| 2002-12-20 | 318.39 |
| 2002-12-23 | 319.09 |
| 2002-12-24 | 318.52 |
| 2002-12-25 | . |
| 2002-12-26 | 319.56 |
| 2002-12-27 | 320.98 |
| 2002-12-30 | 319.21 |
| 2002-12-31 | 319.53 |
| 2003-01-01 | . |
| 2003-01-02 | 319.53 |
| 2003-01-03 | 322.25 |
| 2003-01-06 | 328.72 |
| 2003-01-07 | 324.00 |
| 2003-01-08 | 322.83 |
| 2003-01-09 | 323.21 |
| 2003-01-10 | 324.60 |
| 2003-01-13 | 327.79 |
| 2003-01-14 | 332.03 |
| 2003-01-15 | 334.52 |
| 2003-01-16 | 335.59 |
| 2003-01-17 | 336.75 |
| 2003-01-20 | . |
| 2003-01-21 | 336.19 |
| 2003-01-22 | 334.92 |
| 2003-01-23 | 338.93 |
| 2003-01-24 | 338.56 |
| 2003-01-27 | 331.99 |
| 2003-01-28 | 329.78 |
| 2003-01-29 | 326.26 |
| 2003-01-30 | 324.94 |
| 2003-01-31 | 323.31 |
| 2003-02-03 | 325.54 |
| 2003-02-04 | 328.45 |
| 2003-02-05 | 326.45 |
| 2003-02-06 | 322.16 |
| 2003-02-07 | 320.91 |
| 2003-02-10 | 319.27 |
| 2003-02-11 | 317.85 |
| 2003-02-12 | 321.08 |
| 2003-02-13 | 317.96 |
| 2003-02-14 | 316.54 |
| 2003-02-17 | . |
| 2003-02-18 | 322.08 |
| 2003-02-19 | 321.23 |
| 2003-02-20 | 318.66 |
| 2003-02-21 | 318.08 |
| 2003-02-24 | 321.65 |
| 2003-02-25 | 314.45 |
| 2003-02-26 | 314.65 |
| 2003-02-27 | 313.22 |
| 2003-02-28 | 311.61 |
| 2003-03-03 | 313.99 |
| 2003-03-04 | 313.54 |
| 2003-03-05 | 311.58 |
| 2003-03-06 | 309.91 |
| 2003-03-07 | 305.18 |
| 2003-03-10 | 301.02 |
| 2003-03-11 | 296.24 |
| 2003-03-12 | 295.11 |
| 2003-03-13 | 292.07 |
| 2003-03-14 | 296.17 |
| 2003-03-17 | 291.52 |
| 2003-03-18 | 298.32 |
| 2003-03-19 | 299.99 |
| 2003-03-20 | 304.78 |
| 2003-03-21 | 303.39 |
| 2003-03-24 | 306.35 |
| 2003-03-25 | 304.89 |
| 2003-03-26 | 308.77 |
| 2003-03-27 | 309.54 |
| 2003-03-28 | 307.28 |
| 2003-03-31 | 301.38 |
| 2003-04-01 | 301.89 |
| 2003-04-02 | 300.99 |
| 2003-04-03 | 299.32 |
| 2003-04-04 | 303.40 |
| 2003-04-07 | 307.73 |
| 2003-04-08 | 305.64 |
| 2003-04-09 | 301.80 |
| 2003-04-10 | 303.63 |
| 2003-04-11 | 302.75 |
| 2003-04-14 | 299.75 |
| 2003-04-15 | 304.03 |
| 2003-04-16 | 305.76 |
| 2003-04-17 | 306.45 |
| 2003-04-18 | . |
| 2003-04-21 | 307.12 |
| 2003-04-22 | 305.46 |
| 2003-04-23 | 304.45 |
| 2003-04-24 | 303.53 |
| 2003-04-25 | 299.11 |
| 2003-04-28 | 298.83 |
| 2003-04-29 | 303.54 |
| 2003-04-30 | 308.41 |
| 2003-05-01 | 311.59 |
| 2003-05-02 | 310.84 |
| 2003-05-05 | 311.98 |
| 2003-05-06 | 314.87 |
| 2003-05-07 | 317.81 |
| 2003-05-08 | 316.55 |
| 2003-05-09 | 317.70 |
| 2003-05-12 | 321.57 |
| 2003-05-13 | 322.64 |
| 2003-05-14 | 323.60 |
| 2003-05-15 | 320.75 |
| 2003-05-16 | 321.00 |
| 2003-05-19 | 318.17 |
| 2003-05-20 | 317.37 |
| 2003-05-21 | 317.45 |
| 2003-05-22 | 320.35 |
| 2003-05-23 | 325.05 |
| 2003-05-26 | . |
| 2003-05-27 | 325.27 |
| 2003-05-28 | 326.10 |
| 2003-05-29 | 328.45 |
| 2003-05-30 | 328.49 |
| 2003-06-02 | 336.46 |
| 2003-06-03 | 335.89 |
| 2003-06-04 | 339.29 |
| 2003-06-05 | 344.58 |
| 2003-06-06 | 344.06 |
| 2003-06-09 | 346.35 |
| 2003-06-10 | 345.95 |
| 2003-06-11 | 349.03 |
| 2003-06-12 | 351.80 |
| 2003-06-13 | 353.58 |
| 2003-06-16 | 351.51 |
| 2003-06-17 | 357.55 |
| 2003-06-18 | 359.02 |
| 2003-06-19 | 358.74 |
| 2003-06-20 | 359.18 |
| 2003-06-23 | 359.22 |
| 2003-06-24 | 352.94 |
| 2003-06-25 | 354.86 |
| 2003-06-26 | 351.92 |
| 2003-06-27 | 354.00 |
| 2003-06-30 | 353.01 |
| 2003-07-01 | 359.18 |
| 2003-07-02 | 367.56 |
| 2003-07-03 | 372.65 |
| 2003-07-04 | . |
| 2003-07-07 | 376.64 |
| 2003-07-08 | 373.80 |
| 2003-07-09 | 370.83 |
| 2003-07-10 | 368.83 |
| 2003-07-11 | 365.22 |
| 2003-07-14 | 369.69 |
| 2003-07-15 | 370.47 |
| 2003-07-16 | 370.82 |
| 2003-07-17 | 364.50 |
| 2003-07-18 | 362.07 |
| 2003-07-21 | 363.02 |
| 2003-07-22 | 359.87 |
| 2003-07-23 | 363.55 |
| 2003-07-24 | 368.14 |
| 2003-07-25 | 368.16 |
| 2003-07-28 | 369.90 |
| 2003-07-29 | 368.75 |
| 2003-07-30 | 362.52 |
| 2003-07-31 | 360.98 |
| 2003-08-01 | 364.03 |
| 2003-08-04 | 360.54 |
| 2003-08-05 | 357.80 |
| 2003-08-06 | 354.49 |
| 2003-08-07 | 356.14 |
| 2003-08-08 | 356.94 |
| 2003-08-11 | 360.96 |
| 2003-08-12 | 362.90 |
| 2003-08-13 | 367.98 |
| 2003-08-14 | 371.87 |
| 2003-08-15 | 372.91 |
| 2003-08-18 | 377.57 |
| 2003-08-19 | 380.29 |
| 2003-08-20 | 384.74 |
| 2003-08-21 | 389.42 |
| 2003-08-22 | 391.22 |
| 2003-08-25 | 389.82 |
| 2003-08-26 | 387.32 |
| 2003-08-27 | 388.20 |
| 2003-08-28 | 388.15 |
| 2003-08-29 | 391.80 |
| 2003-09-01 | . |
| 2003-09-02 | 400.99 |
| 2003-09-03 | 403.62 |
| 2003-09-04 | 401.59 |
| 2003-09-05 | 398.93 |
| 2003-09-08 | 401.91 |
| 2003-09-09 | 405.26 |
| 2003-09-10 | 402.09 |
| 2003-09-11 | 399.53 |
| 2003-09-12 | 402.39 |
| 2003-09-15 | 402.97 |
| 2003-09-16 | 412.74 |
| 2003-09-17 | 414.38 |
| 2003-09-18 | 417.76 |
| 2003-09-19 | 419.66 |
| 2003-09-22 | 421.52 |
| 2003-09-23 | 423.48 |
| 2003-09-24 | 425.56 |
| 2003-09-25 | 420.58 |
| 2003-09-26 | 420.42 |
| 2003-09-29 | 420.26 |
| 2003-09-30 | 421.45 |
| 2003-10-01 | 433.64 |
| 2003-10-02 | 446.54 |
| 2003-10-03 | 447.26 |
| 2003-10-06 | 449.71 |
| 2003-10-07 | 452.39 |
| 2003-10-08 | 452.24 |
| 2003-10-09 | 458.89 |
| 2003-10-10 | 468.05 |
| 2003-10-13 | 468.60 |
| 2003-10-14 | 470.49 |
| 2003-10-15 | 465.22 |
| 2003-10-16 | 469.33 |
| 2003-10-17 | 474.05 |
| 2003-10-20 | 472.89 |
| 2003-10-21 | 470.58 |
| 2003-10-22 | 462.99 |
| 2003-10-23 | 441.40 |
| 2003-10-24 | 448.33 |
| 2003-10-27 | 452.74 |
| 2003-10-28 | 462.53 |
| 2003-10-29 | 464.52 |
| 2003-10-30 | 463.30 |
| 2003-10-31 | 455.78 |
| 2003-11-03 | 453.95 |
| 2003-11-04 | 460.71 |
| 2003-11-05 | 459.54 |
| 2003-11-06 | 447.29 |
| 2003-11-07 | 450.27 |
| 2003-11-10 | 446.35 |
| 2003-11-11 | 437.70 |
| 2003-11-12 | 438.87 |
| 2003-11-13 | 446.67 |
| 2003-11-14 | 445.00 |
| 2003-11-17 | 429.46 |
| 2003-11-18 | 434.55 |
| 2003-11-19 | 426.47 |
| 2003-11-20 | 431.10 |
| 2003-11-21 | 432.02 |
| 2003-11-24 | 429.97 |
| 2003-11-25 | 437.22 |
| 2003-11-26 | 444.22 |
| 2003-11-27 | . |
| 2003-11-28 | 445.27 |
| 2003-12-01 | 450.56 |
| 2003-12-02 | 453.30 |
| 2003-12-03 | 455.77 |
| 2003-12-04 | 457.38 |
| 2003-12-05 | 456.02 |
| 2003-12-08 | 451.79 |
| 2003-12-09 | 453.49 |
| 2003-12-10 | 447.66 |
| 2003-12-11 | 449.67 |
| 2003-12-12 | 455.10 |
| 2003-12-15 | 464.46 |
| 2003-12-16 | 457.32 |
| 2003-12-17 | 453.13 |
| 2003-12-18 | 452.56 |
| 2003-12-19 | 454.87 |
| 2003-12-22 | 457.28 |
| 2003-12-23 | 457.59 |
| 2003-12-24 | 460.07 |
| 2003-12-25 | . |
| 2003-12-26 | 464.45 |
| 2003-12-29 | 470.61 |
| 2003-12-30 | 478.64 |
| 2003-12-31 | 479.94 |
| 2004-01-01 | . |
| 2004-01-02 | 483.62 |
| 2004-01-05 | 491.32 |
| 2004-01-06 | 490.49 |
| 2004-01-07 | 490.37 |
| 2004-01-08 | 493.63 |
| 2004-01-09 | 495.81 |
| 2004-01-12 | 497.83 |
| 2004-01-13 | 497.50 |
| 2004-01-14 | 500.11 |
| 2004-01-15 | 494.71 |
| 2004-01-16 | 496.10 |
| 2004-01-19 | . |
| 2004-01-20 | 501.21 |
| 2004-01-21 | 502.44 |
| 2004-01-22 | 505.70 |
| 2004-01-23 | 508.69 |
| 2004-01-26 | 505.09 |
| 2004-01-27 | 507.17 |
| 2004-01-28 | 503.62 |
| 2004-01-29 | 494.06 |
| 2004-01-30 | 494.34 |
| 2004-02-02 | 491.98 |
| 2004-02-03 | 491.88 |
| 2004-02-04 | 484.53 |
| 2004-02-05 | 486.53 |
| 2004-02-06 | 490.72 |
| 2004-02-09 | 495.41 |
| 2004-02-10 | 497.97 |
| 2004-02-11 | 499.24 |
| 2004-02-12 | 506.80 |
| 2004-02-13 | 513.41 |
| 2004-02-16 | . |
| 2004-02-17 | 515.81 |
| 2004-02-18 | 514.22 |
| 2004-02-19 | 510.53 |
| 2004-02-20 | 504.22 |
| 2004-02-23 | 503.40 |
| 2004-02-24 | 500.52 |
| 2004-02-25 | 498.60 |
| 2004-02-26 | 500.01 |
| 2004-02-27 | 509.69 |
| 2004-03-01 | 519.90 |
| 2004-03-02 | 520.27 |
| 2004-03-03 | 515.79 |
| 2004-03-04 | 521.49 |
| 2004-03-05 | 523.76 |
| 2004-03-08 | 520.62 |
| 2004-03-09 | 526.67 |
| 2004-03-10 | 521.62 |
| 2004-03-11 | 519.22 |
| 2004-03-12 | 509.50 |
| 2004-03-15 | 516.28 |
| 2004-03-16 | 523.58 |
| 2004-03-17 | 531.61 |
| 2004-03-18 | 541.96 |
| 2004-03-19 | 539.99 |
| 2004-03-22 | 533.19 |
| 2004-03-23 | 533.41 |
| 2004-03-24 | 543.90 |
| 2004-03-25 | 544.78 |
| 2004-03-26 | 550.60 |
| 2004-03-29 | 553.00 |
| 2004-03-30 | 551.35 |
| 2004-03-31 | 561.09 |
| 2004-04-01 | 565.93 |
| 2004-04-02 | 565.43 |
| 2004-04-05 | 562.60 |
| 2004-04-06 | 570.62 |
| 2004-04-07 | 573.47 |
| 2004-04-08 | 571.83 |
| 2004-04-09 | . |
| 2004-04-12 | 574.89 |
| 2004-04-13 | 578.46 |
| 2004-04-14 | 569.66 |
| 2004-04-15 | 559.68 |
| 2004-04-16 | 555.67 |
| 2004-04-19 | 547.72 |
| 2004-04-20 | 557.25 |
| 2004-04-21 | 553.64 |
| 2004-04-22 | 547.11 |
| 2004-04-23 | 547.71 |
| 2004-04-26 | 547.74 |
| 2004-04-27 | 543.44 |
| 2004-04-28 | 547.08 |
| 2004-04-29 | 540.31 |
| 2004-04-30 | 534.19 |
| 2004-05-03 | 533.39 |
| 2004-05-04 | 538.61 |
| 2004-05-05 | 539.93 |
| 2004-05-06 | 529.57 |
| 2004-05-07 | 515.64 |
| 2004-05-10 | 482.08 |
| 2004-05-11 | 482.63 |
| 2004-05-12 | 496.61 |
| 2004-05-13 | 483.74 |
| 2004-05-14 | 475.56 |
| 2004-05-17 | 456.95 |
| 2004-05-18 | 469.22 |
| 2004-05-19 | 493.00 |
| 2004-05-20 | 488.01 |
| 2004-05-21 | 502.04 |
| 2004-05-24 | 505.23 |
| 2004-05-25 | 501.02 |
| 2004-05-26 | 504.16 |
| 2004-05-27 | 509.97 |
| 2004-05-28 | 516.71 |
| 2004-05-31 | . |
| 2004-06-01 | 516.68 |
| 2004-06-02 | 510.72 |
| 2004-06-03 | 499.21 |
| 2004-06-04 | 498.33 |
| 2004-06-07 | 518.45 |
| 2004-06-08 | 519.92 |
| 2004-06-09 | 516.01 |
| 2004-06-10 | 518.32 |
| 2004-06-11 | . |
| 2004-06-14 | 508.61 |
| 2004-06-15 | 507.86 |
| 2004-06-16 | 511.91 |
| 2004-06-17 | 513.96 |
| 2004-06-18 | 510.36 |
| 2004-06-21 | 514.35 |
| 2004-06-22 | 510.13 |
| 2004-06-23 | 506.53 |
| 2004-06-24 | 518.68 |
| 2004-06-25 | 519.70 |
| 2004-06-28 | 524.94 |
| 2004-06-29 | 523.72 |
| 2004-06-30 | 524.85 |
| 2004-07-01 | 524.50 |
| 2004-07-02 | 520.51 |
| 2004-07-05 | . |
| 2004-07-06 | 513.77 |
| 2004-07-07 | 516.36 |
| 2004-07-08 | 512.34 |
| 2004-07-09 | 519.74 |
| 2004-07-12 | 523.64 |
| 2004-07-13 | 522.10 |
| 2004-07-14 | 520.17 |
| 2004-07-15 | 519.56 |
| 2004-07-16 | 520.58 |
| 2004-07-19 | 522.55 |
| 2004-07-20 | 518.89 |
| 2004-07-21 | 516.77 |
| 2004-07-22 | 514.34 |
| 2004-07-23 | 506.71 |
| 2004-07-26 | 503.91 |
| 2004-07-27 | 498.74 |
| 2004-07-28 | 498.85 |
| 2004-07-29 | 494.63 |
| 2004-07-30 | 499.86 |
| 2004-08-02 | 499.79 |
| 2004-08-03 | 499.56 |
| 2004-08-04 | 495.06 |
| 2004-08-05 | 495.98 |
| 2004-08-06 | 496.73 |
| 2004-08-09 | 494.07 |
| 2004-08-10 | 497.56 |
| 2004-08-11 | 501.45 |
| 2004-08-12 | 500.37 |
| 2004-08-13 | 495.29 |
| 2004-08-16 | 489.06 |
| 2004-08-17 | 492.26 |
| 2004-08-18 | 494.85 |
| 2004-08-19 | 504.08 |
| 2004-08-20 | 504.31 |
| 2004-08-23 | 504.30 |
| 2004-08-24 | 503.24 |
| 2004-08-25 | 505.36 |
| 2004-08-26 | 509.92 |
| 2004-08-27 | 514.34 |
| 2004-08-30 | 514.02 |
| 2004-08-31 | 513.16 |
| 2004-09-01 | 519.67 |
| 2004-09-02 | 519.58 |
| 2004-09-03 | 514.24 |
| 2004-09-06 | . |
| 2004-09-07 | 522.70 |
| 2004-09-08 | 524.08 |
| 2004-09-09 | 518.97 |
| 2004-09-10 | 520.54 |
| 2004-09-13 | 521.20 |
| 2004-09-14 | 524.36 |
| 2004-09-15 | 518.00 |
| 2004-09-16 | 518.24 |
| 2004-09-17 | 514.80 |
| 2004-09-20 | 515.40 |
| 2004-09-21 | 514.84 |
| 2004-09-22 | 513.98 |
| 2004-09-23 | 514.87 |
| 2004-09-24 | 509.36 |
| 2004-09-27 | 506.47 |
| 2004-09-28 | 506.62 |
| 2004-09-29 | 507.17 |
| 2004-09-30 | 514.41 |
| 2004-10-01 | 522.14 |
| 2004-10-04 | 529.47 |
| 2004-10-05 | 530.57 |
| 2004-10-06 | 531.15 |
| 2004-10-07 | 530.69 |
| 2004-10-08 | 534.78 |
| 2004-10-11 | 535.66 |
| 2004-10-12 | 530.74 |
| 2004-10-13 | 529.47 |
| 2004-10-14 | 527.91 |
| 2004-10-15 | 528.21 |
| 2004-10-18 | 524.93 |
| 2004-10-19 | 529.24 |
| 2004-10-20 | 527.34 |
| 2004-10-21 | 526.29 |
| 2004-10-22 | 526.55 |
| 2004-10-25 | 523.70 |
| 2004-10-26 | 525.86 |
| 2004-10-27 | 528.48 |
| 2004-10-28 | 536.19 |
| 2004-10-29 | 537.67 |
| 2004-11-01 | 536.63 |
| 2004-11-02 | 544.09 |
| 2004-11-03 | 549.57 |
| 2004-11-04 | 551.25 |
| 2004-11-05 | 557.11 |
| 2004-11-08 | 555.40 |
| 2004-11-09 | 553.53 |
| 2004-11-10 | 553.91 |
| 2004-11-11 | 553.32 |
| 2004-11-12 | 562.66 |
| 2004-11-15 | 573.29 |
| 2004-11-16 | 575.66 |
| 2004-11-17 | 581.62 |
| 2004-11-18 | 580.11 |
| 2004-11-19 | 582.19 |
| 2004-11-22 | 574.07 |
| 2004-11-23 | 576.33 |
| 2004-11-24 | 581.01 |
| 2004-11-25 | . |
| 2004-11-26 | 579.18 |
| 2004-11-29 | 585.51 |
| 2004-11-30 | 582.77 |
| 2004-12-01 | 581.20 |
| 2004-12-02 | 588.80 |
| 2004-12-03 | 588.99 |
| 2004-12-06 | 588.25 |
| 2004-12-07 | 584.22 |
| 2004-12-08 | 574.93 |
| 2004-12-09 | 568.12 |
| 2004-12-10 | 562.31 |
| 2004-12-13 | 566.29 |
| 2004-12-14 | 569.10 |
| 2004-12-15 | 574.82 |
| 2004-12-16 | 574.71 |
| 2004-12-17 | 577.89 |
| 2004-12-20 | 581.66 |
| 2004-12-21 | 584.11 |
| 2004-12-22 | 588.94 |
| 2004-12-23 | 591.53 |
| 2004-12-24 | . |
| 2004-12-27 | 598.39 |
| 2004-12-28 | 602.57 |
| 2004-12-29 | 600.66 |
| 2004-12-30 | 608.37 |
| 2004-12-31 | 613.15 |
| 2005-01-03 | 611.20 |
| 2005-01-04 | 606.94 |
| 2005-01-05 | 599.62 |
| 2005-01-06 | 596.17 |
| 2005-01-07 | 594.52 |
| 2005-01-10 | 595.93 |
| 2005-01-11 | 602.46 |
| 2005-01-12 | 602.72 |
| 2005-01-13 | 601.07 |
| 2005-01-14 | 600.64 |
| 2005-01-17 | . |
| 2005-01-18 | 602.29 |
| 2005-01-19 | 603.00 |
| 2005-01-20 | 596.72 |
| 2005-01-21 | 596.58 |
| 2005-01-24 | 599.76 |
| 2005-01-25 | 597.19 |
| 2005-01-26 | 603.76 |
| 2005-01-27 | 604.52 |
#2005-01-28| 604.93
#2005-01-31| 607.21
#2005-02-01| 604.45
#2005-02-02| 607.90
#2005-02-03| 605.11
#2005-02-04| 607.69
#2005-02-07| 609.39
#2005-02-08| 604.55
#2005-02-09| 605.54
#2005-02-10| 613.70
#2005-02-11| 613.58
#2005-02-14| 619.64
#2005-02-15| 618.42
#2005-02-16| 614.13
#2005-02-17| 611.14
#2005-02-18| 612.90
#2005-02-21| .
#2005-02-22| 617.62
#2005-02-23| 607.79
#2005-02-24| 607.29
#2005-02-25| 611.50
#2005-02-28| 621.07
#2005-03-01| 620.21
#2005-03-02| 618.27
#2005-03-03| 620.15
#2005-03-04| 624.80
#2005-03-07| 626.45
#2005-03-08| 628.14
#2005-03-09| 632.38
#2005-03-10| 628.47
#2005-03-11| 633.44
#2005-03-14| 629.45
#2005-03-15| 628.67
#2005-03-16| 633.01
#2005-03-17| 629.83
#2005-03-18| 630.25
#2005-03-21| 628.87
#2005-03-22| 627.72
#2005-03-23| 614.66
#2005-03-24| 609.24
#2005-03-25| .
#2005-03-28| 610.07
#2005-03-29| 600.60
#2005-03-30| 598.14
#2005-03-31| 604.17
#2005-04-01| 606.92
#2005-04-04| 599.59
#2005-04-05| 599.06
#2005-04-06| 598.37
#2005-04-07| 600.43
#2005-04-08| 601.86
#2005-04-11| 603.05
#2005-04-12| 599.33
#2005-04-13| 602.27
#2005-04-14| 594.67
#2005-04-15| 588.32
#2005-04-18| 573.39
#2005-04-19| 583.10
#2005-04-20| 585.49
#2005-04-21| 585.96
#2005-04-22| 593.51
#2005-04-25| 593.14
#2005-04-26| 592.36
#2005-04-27| 591.08
#2005-04-28| 592.85
#2005-04-29| 594.46
#2005-05-02| 596.60
#2005-05-03| 595.41
#2005-05-04| 597.63
#2005-05-05| 599.24
#2005-05-06| 603.51
#2005-05-09| 600.03
#2005-05-10| 599.52
#2005-05-11| 598.05
#2005-05-12| 594.77
#2005-05-13| 592.41
#2005-05-16| 586.82
#2005-05-17| 582.93
#2005-05-18| 584.14
#2005-05-19| 591.05
#2005-05-20| 588.35
#2005-05-23| 592.76
#2005-05-24| 595.53
#2005-05-25| 591.36
#2005-05-26| 589.59
#2005-05-27| 591.87
#2005-05-30| .
#2005-05-31| 596.40
#2005-06-01| 596.05
#2005-06-02| 597.77
#2005-06-03| 600.78
#2005-06-06| 604.59
#2005-06-07| 605.41
#2005-06-08| 609.27
#2005-06-09| 604.46
#2005-06-10| 604.06
#2005-06-13| 601.16
#2005-06-14| 600.91
#2005-06-15| 605.94
#2005-06-16| 607.58
#2005-06-17| 613.46
#2005-06-20| 609.01
#2005-06-21| 611.99
#2005-06-22| 613.72
#2005-06-23| 614.20
#2005-06-24| 610.89
#2005-06-27| 607.06
#2005-06-28| 608.14
#2005-06-29| 606.93
#2005-06-30| 605.78
#2005-07-01| 603.21
#2005-07-04| .
#2005-07-05| 599.12
#2005-07-06| 597.72
#2005-07-07| 593.26
#2005-07-08| 593.21
#2005-07-11| 598.40
#2005-07-12| 604.27
#2005-07-13| 601.54
#2005-07-14| 606.22
#2005-07-15| 606.05
#2005-07-18| 608.26
#2005-07-19| 605.00
#2005-07-20| 605.47
#2005-07-21| 613.79
#2005-07-22| 617.52
#2005-07-25| 616.96
#2005-07-26| 613.85
#2005-07-27| 616.32
#2005-07-28| 619.30
#2005-07-29| 623.89
#2005-08-01| 625.25
#2005-08-02| 629.40
#2005-08-03| 631.68
#2005-08-04| 629.42
#2005-08-05| 622.96
#2005-08-08| 622.53
#2005-08-09| 623.47
#2005-08-10| 636.79
#2005-08-11| 650.96
#2005-08-12| 654.37
#2005-08-15| 655.43
#2005-08-16| 655.47
#2005-08-17| 654.59
#2005-08-18| 647.85
#2005-08-19| 646.64
#2005-08-22| 662.60
#2005-08-23| 656.03
#2005-08-24| 656.63
#2005-08-25| 653.32
#2005-08-26| 655.38
#2005-08-29| 643.03
#2005-08-30| 648.37
#2005-08-31| 650.20
#2005-09-01| 659.07
#2005-09-02| 659.86
#2005-09-05| .
#2005-09-06| 662.54
#2005-09-07| 662.15
#2005-09-08| 661.51
#2005-09-09| 668.58
#2005-09-12| 676.52
#2005-09-13| 675.64
#2005-09-14| 678.13
#2005-09-15| 678.53
#2005-09-16| 678.92
#2005-09-19| 678.74
#2005-09-20| 691.70
#2005-09-21| 695.10
#2005-09-22| 688.18
#2005-09-23| 683.44
#2005-09-26| 695.32
#2005-09-27| 691.96
#2005-09-28| 706.56
#2005-09-29| 721.41
#2005-09-30| 715.27
#2005-10-03| 708.83
#2005-10-04| 708.40
#2005-10-05| 696.03
#2005-10-06| 678.98
#2005-10-07| 680.89
#2005-10-10| 682.64
#2005-10-11| 698.23
#2005-10-12| 698.23
#2005-10-13| 698.08
#2005-10-14| 694.78
#2005-10-17| 686.34
#2005-10-18| 684.88
#2005-10-19| 678.00
#2005-10-20| 682.71
#2005-10-21| 685.15
#2005-10-24| 683.91
#2005-10-25| 691.88
#2005-10-26| 694.89
#2005-10-27| 704.14
#2005-10-28| 693.53
#2005-10-31| 703.27
#2005-11-01| 721.19
#2005-11-02| 724.09
#2005-11-03| 724.88
#2005-11-04| 728.63
#2005-11-07| 732.13
#2005-11-08| 734.23
#2005-11-09| 725.97
#2005-11-10| 720.81
#2005-11-11| 732.61
#2005-11-14| 721.46
#2005-11-15| 716.36
#2005-11-16| 722.94
#2005-11-17| 735.99
#2005-11-18| 740.55
#2005-11-21| 734.78
#2005-11-22| 726.06
#2005-11-23| 733.66
#2005-11-24| .
#2005-11-25| 736.14
#2005-11-28| 737.57
#2005-11-29| 735.04
#2005-11-30| 731.94
#2005-12-01| 733.63
#2005-12-02| 741.76
#2005-12-05| 748.10
#2005-12-06| 754.27
#2005-12-07| 756.81
#2005-12-08| 745.63
#2005-12-09| 755.17
#2005-12-12| 770.69
#2005-12-13| 771.82
#2005-12-14| 780.08
#2005-12-15| 777.27
#2005-12-16| 781.83
#2005-12-19| 783.76
#2005-12-20| 789.14
#2005-12-21| 793.12
#2005-12-22| 792.54
#2005-12-23| 793.95
#2005-12-26| .
#2005-12-27| 792.78
#2005-12-28| 797.13
#2005-12-29| 795.62
#2005-12-30| 790.91
#2006-01-02| .
#2006-01-03| 798.45
#2006-01-04| 809.73
#2006-01-05| 814.24
#2006-01-06| 815.40
#2006-01-09| 819.32
#2006-01-10| 803.60
#2006-01-11| 809.88
#2006-01-12| 812.17
#2006-01-13| 810.27
#2006-01-16| .
#2006-01-17| 791.43
#2006-01-18| 773.46
#2006-01-19| 790.28
#2006-01-20| 788.48
#2006-01-23| 778.52
#2006-01-24| 788.05
#2006-01-25| 793.76
#2006-01-26| 803.73
#2006-01-27| 822.09
#2006-01-30| 820.49
#2006-01-31| 830.15
#2006-02-01| 821.12
#2006-02-02| 820.04
#2006-02-03| 812.22
#2006-02-06| 816.48
#2006-02-07| 818.05
#2006-02-08| 800.11
#2006-02-09| 806.48
#2006-02-10| 803.39
#2006-02-13| 791.59
#2006-02-14| 800.61
#2006-02-15| 797.93
#2006-02-16| 799.89
#2006-02-17| 789.23
#2006-02-20| .
#2006-02-21| 791.36
#2006-02-22| 788.95
#2006-02-23| 807.51
#2006-02-24| 816.17
#2006-02-27| 826.09
#2006-02-28| 829.82
#2006-03-01| 821.83
#2006-03-02| 824.10
#2006-03-03| 813.78
#2006-03-06| 814.08
#2006-03-07| 804.26
#2006-03-08| 799.51
#2006-03-09| 810.84
#2006-03-10| 806.36
#2006-03-13| 818.31
#2006-03-14| 821.50
#2006-03-15| 820.65
#2006-03-16| 812.64
#2006-03-17| 820.82
#2006-03-20| 828.21
#2006-03-21| 823.43
#2006-03-22| 822.43
#2006-03-23| 816.94
#2006-03-24| 821.82
#2006-03-27| 828.69
#2006-03-28| 828.52
#2006-03-29| 826.84
#2006-03-30| 844.53
#2006-03-31| 847.47
#2006-04-03| 859.49
#2006-04-04| 861.54
#2006-04-05| 866.64
#2006-04-06| 876.56
#2006-04-07| 874.18
#2006-04-10| 868.61
#2006-04-11| 866.61
#2006-04-12| 855.63
#2006-04-13| 854.42
#2006-04-14| .
#2006-04-17| 853.38
#2006-04-18| 864.40
#2006-04-19| 868.40
#2006-04-20| 864.72
#2006-04-21| 866.35
#2006-04-24| 860.13
#2006-04-25| 864.85
#2006-04-26| 869.01
#2006-04-27| 877.48
#2006-04-28| 874.66
#2006-05-01| 879.06
#2006-05-02| 888.74
#2006-05-03| 892.40
#2006-05-04| 891.72
#2006-05-05| 897.36
#2006-05-08| 918.41
#2006-05-09| 917.61
#2006-05-10| 913.71
#2006-05-11| 910.54
#2006-05-12| 903.02
#2006-05-15| 887.99
#2006-05-16| 874.59
#2006-05-17| 879.61
#2006-05-18| 857.73
#2006-05-19| 848.68
#2006-05-22| 830.56
#2006-05-23| 821.23
#2006-05-24| 820.39
#2006-05-25| 810.46
#2006-05-26| 821.91
#2006-05-29| .
#2006-05-30| 830.76
#2006-05-31| 815.91
#2006-06-01| 815.75
#2006-06-02| 832.62
#2006-06-05| 830.88
#2006-06-06| 812.13
#2006-06-07| 797.80
#2006-06-08| 774.20
#2006-06-09| 786.20
#2006-06-12| 785.71
#2006-06-13| 758.05
#2006-06-14| 759.05
#2006-06-15| 768.50
#2006-06-16| 793.08
#2006-06-19| 781.02
#2006-06-20| 772.43
#2006-06-21| 773.85
#2006-06-22| 788.44
#2006-06-23| 786.63
#2006-06-26| 787.18
#2006-06-27| 790.96
#2006-06-28| 784.86
#2006-06-29| 797.66
#2006-06-30| 824.76
#2006-07-03| 830.27
#2006-07-04| .
#2006-07-05| 822.80
#2006-07-06| 821.00
#2006-07-07| 825.94
#2006-07-10| 834.80
#2006-07-11| 831.55
#2006-07-12| 822.54
#2006-07-13| 819.13
#2006-07-14| 799.50
#2006-07-17| 790.90
#2006-07-18| 776.19
#2006-07-19| 775.15
#2006-07-20| 802.99
#2006-07-21| 799.75
#2006-07-24| 798.51
#2006-07-25| 804.59
#2006-07-26| 799.80
#2006-07-27| 815.98
#2006-07-28| 822.83
#2006-07-31| 827.14
#2006-08-01| 818.36
#2006-08-02| 822.13
#2006-08-03| 822.11
#2006-08-04| 828.47
#2006-08-07| 818.54
#2006-08-08| 825.47
#2006-08-09| 831.52
#2006-08-10| 832.84
#2006-08-11| 829.29
#2006-08-14| 833.44
#2006-08-15| 838.01
#2006-08-16| 850.27
#2006-08-17| 852.77
#2006-08-18| 851.90
#2006-08-21| 844.70
#2006-08-22| 849.15
#2006-08-23| 846.16
#2006-08-24| 836.64
#2006-08-25| 831.34
#2006-08-28| 825.19
#2006-08-29| 835.49
#2006-08-30| 835.87
#2006-08-31| 841.08
#2006-09-01| 842.53
#2006-09-04| .
#2006-09-05| 855.77
#2006-09-06| 849.13
#2006-09-07| 841.61
#2006-09-08| 841.79
#2006-09-11| 828.68
#2006-09-12| 827.25
#2006-09-13| 825.08
#2006-09-14| 828.31
#2006-09-15| 827.59
#2006-09-18| 831.39
#2006-09-19| 832.43
#2006-09-20| 821.84
#2006-09-21| 828.13
#2006-09-22| 823.12
#2006-09-25| 819.07
#2006-09-26| 814.05
#2006-09-27| 831.15
#2006-09-28| 836.07
#2006-09-29| 838.82
#2006-10-02| 844.78
#2006-10-03| 843.21
#2006-10-04| 839.66
#2006-10-05| 854.60
#2006-10-06| 853.60
#2006-10-09| 848.42
#2006-10-10| 850.81
#2006-10-11| 847.53
#2006-10-12| 844.52
#2006-10-13| 849.44
#2006-10-16| 857.60
#2006-10-17| 854.57
#2006-10-18| 855.60
#2006-10-19| 858.83
#2006-10-20| 862.32
#2006-10-23| 864.81
#2006-10-24| 866.91
#2006-10-25| 865.73
#2006-10-26| 876.12
#2006-10-27| 873.84
#2006-10-30| 867.24
#2006-10-31| 866.84
#2006-11-01| 873.36
#2006-11-02| 872.84
#2006-11-03| 871.42
#2006-11-06| 868.24
#2006-11-07| 875.48
#2006-11-08| 863.69
#2006-11-09| 859.31
#2006-11-10| 860.04
#2006-11-13| 858.06
#2006-11-14| 873.74
#2006-11-15| 876.39
#2006-11-16| 873.77
#2006-11-17| 870.21
#2006-11-20| 854.91
#2006-11-21| 858.74
#2006-11-22| 879.84
#2006-11-23| .
#2006-11-24| 877.25
#2006-11-27| 879.95
#2006-11-28| 870.29
#2006-11-29| 887.81
#2006-11-30| 903.88
#2006-12-01| 903.03
#2006-12-04| 903.86
#2006-12-05| 904.05
#2006-12-06| 913.21
#2006-12-07| 912.09
#2006-12-08| 903.15
#2006-12-11| 898.46
#2006-12-12| 899.56
#2006-12-13| 897.67
#2006-12-14| 908.37
#2006-12-15| 912.52
#2006-12-18| 916.24
#2006-12-19| 905.27
#2006-12-20| 918.81
#2006-12-21| 917.15
#2006-12-22| 920.74
#2006-12-25| .
#2006-12-26| 919.19
#2006-12-27| 936.48
#2006-12-28| 939.94
#2006-12-29| 941.24
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 949.67
#2007-01-04| 940.41
#2007-01-05| 939.57
#2007-01-08| 933.50
#2007-01-09| 935.31
#2007-01-10| 919.34
#2007-01-11| 915.06
#2007-01-12| 932.78
#2007-01-15| .
#2007-01-16| 946.64
#2007-01-17| 948.75
#2007-01-18| 948.33
#2007-01-19| 949.47
#2007-01-22| 962.33
#2007-01-23| 959.73
#2007-01-24| 960.29
#2007-01-25| 955.59
#2007-01-26| 943.44
#2007-01-29| 940.46
#2007-01-30| 945.95
#2007-01-31| 942.91
#2007-02-01| 951.75
#2007-02-02| 957.78
#2007-02-05| 954.69
#2007-02-06| 957.81
#2007-02-07| 962.17
#2007-02-08| 960.99
#2007-02-09| 966.23
#2007-02-12| 960.17
#2007-02-13| 963.11
#2007-02-14| 971.26
#2007-02-15| 984.77
#2007-02-16| 985.06
#2007-02-19| .
#2007-02-20| 984.54
#2007-02-21| 985.02
#2007-02-22| 993.39
#2007-02-23| 996.94
#2007-02-26| 992.86
#2007-02-27| 981.56
#2007-02-28| 951.76
#2007-03-01| 943.86
#2007-03-02| 939.20
#2007-03-05| 907.65
#2007-03-06| 922.81
#2007-03-07| 925.84
#2007-03-08| 935.69
#2007-03-09| 942.26
#2007-03-12| 953.04
#2007-03-13| 948.17
#2007-03-14| 921.90
#2007-03-15| 928.10
#2007-03-16| 923.62
#2007-03-19| 929.62
#2007-03-20| 939.72
#2007-03-21| 942.07
#2007-03-22| 956.99
#2007-03-23| 959.31
#2007-03-26| 960.03
#2007-03-27| 955.96
#2007-03-28| 951.32
#2007-03-29| 950.23
#2007-03-30| 954.90
#2007-04-02| 949.27
#2007-04-03| 957.26
#2007-04-04| 970.74
#2007-04-05| 968.54
#2007-04-06| .
#2007-04-09| 969.90
#2007-04-10| 979.28
#2007-04-11| 981.49
#2007-04-12| 978.49
#2007-04-13| 973.21
#2007-04-16| 981.05
#2007-04-17| 984.42
#2007-04-18| 995.07
#2007-04-19| 978.87
#2007-04-20| 983.62
#2007-04-23| 982.47
#2007-04-24| 981.16
#2007-04-25| 978.56
#2007-04-26| 978.62
#2007-04-27| 974.04
#2007-04-30| 969.53
#2007-05-01| 965.51
#2007-05-02| 972.24
#2007-05-03| 977.34
#2007-05-04| 982.28
#2007-05-07| 994.44
#2007-05-08| 992.67
#2007-05-09| 999.82
#2007-05-10|1000.10
#2007-05-11| 993.28
#2007-05-14|1005.69
#2007-05-15|1000.28
#2007-05-16| 998.41
#2007-05-17| 995.46
#2007-05-18| 990.93
#2007-05-21| 991.82
#2007-05-22| 999.70
#2007-05-23|1009.61
#2007-05-24|1004.46
#2007-05-25| 992.63
#2007-05-28| .
#2007-05-29| 999.49
#2007-05-30| 993.26
#2007-05-31|1005.77
#2007-06-01|1013.30
#2007-06-04|1019.35
#2007-06-05|1019.77
#2007-06-06|1018.94
#2007-06-07|1016.83
#2007-06-08|1002.25
#2007-06-11|1002.36
#2007-06-12|1002.74
#2007-06-13| 995.48
#2007-06-14|1002.23
#2007-06-15|1010.42
#2007-06-18|1027.56
#2007-06-19|1027.99
#2007-06-20|1032.51
#2007-06-21|1037.54
#2007-06-22|1027.12
#2007-06-25|1017.05
#2007-06-26|1016.49
#2007-06-27|1004.63
#2007-06-28|1015.44
#2007-06-29|1017.53
#2007-07-02|1026.31
#2007-07-03|1036.13
#2007-07-04| .
#2007-07-05|1043.93
#2007-07-06|1044.41
#2007-07-09|1056.57
#2007-07-10|1065.01
#2007-07-11|1052.55
#2007-07-12|1051.18
#2007-07-13|1063.18
#2007-07-16|1061.12
#2007-07-17|1060.47
#2007-07-18|1053.29
#2007-07-19|1060.60
#2007-07-20|1071.25
#2007-07-23|1069.65
#2007-07-24|1078.66
#2007-07-25|1072.36
#2007-07-26|1064.89
#2007-07-27|1029.51
#2007-07-30|1030.75
#2007-07-31|1044.47
#2007-08-01|1004.33
#2007-08-02|1004.57
#2007-08-03|1010.98
#2007-08-06| 989.55
#2007-08-07| 987.65
#2007-08-08|1012.65
#2007-08-09|1020.73
#2007-08-10| 986.91
#2007-08-13| 987.17
#2007-08-14| 980.75
#2007-08-15| 949.18
#2007-08-16| 917.64
#2007-08-17| 897.82
#2007-08-20| 947.82
#2007-08-21| 958.02
#2007-08-22| 966.01
#2007-08-23| 990.92
#2007-08-24| 987.49
#2007-08-27|1004.36
#2007-08-28|1000.21
#2007-08-29| 983.69
#2007-08-30| 993.10
#2007-08-31|1015.18
#2007-09-03| .
#2007-09-04|1014.51
#2007-09-05|1009.42
#2007-09-06|1010.36
#2007-09-07|1011.59
#2007-09-10| 997.79
#2007-09-11|1002.09
#2007-09-12|1005.45
#2007-09-13|1003.03
#2007-09-14|1020.15
#2007-09-17|1011.93
#2007-09-18| 991.78
#2007-09-19|1035.09
#2007-09-20|1044.56
#2007-09-21|1037.27
#2007-09-24|1053.34
#2007-09-25|1055.25
#2007-09-26|1062.52
#2007-09-27|1087.61
#2007-09-28|1092.19
#2007-10-01|1095.68
#2007-10-02|1121.15
#2007-10-03|1127.95
#2007-10-04|1119.90
#2007-10-05|1135.85
#2007-10-08|1138.64
#2007-10-09|1149.52
#2007-10-10|1158.30
#2007-10-11|1166.76
#2007-10-12|1150.44
#2007-10-15|1149.65
#2007-10-16|1123.41
#2007-10-17|1114.56
#2007-10-18|1123.03
#2007-10-19|1113.30
#2007-10-22|1088.66
#2007-10-23|1114.95
#2007-10-24|1116.17
#2007-10-25|1130.05
#2007-10-26|1150.34
#2007-10-29|1186.75
#2007-10-30|1194.81
#2007-10-31|1201.67
#2007-11-01|1202.14
#2007-11-02|1168.94
#2007-11-05|1135.95
#2007-11-06|1149.28
#2007-11-07|1154.86
#2007-11-08|1122.56
#2007-11-09|1114.97
#2007-11-12|1078.72
#2007-11-13|1087.27
#2007-11-14|1128.96
#2007-11-15|1116.58
#2007-11-16|1091.49
#2007-11-19|1088.27
#2007-11-20|1087.67
#2007-11-21|1053.41
#2007-11-22| .
#2007-11-23|1048.93
#2007-11-26|1082.72
#2007-11-27|1078.77
#2007-11-28|1075.31
#2007-11-29|1103.34
#2007-11-30|1111.32
#2007-12-03|1117.11
#2007-12-04|1115.65
#2007-12-05|1122.59
#2007-12-06|1137.99
#2007-12-07|1136.41
#2007-12-10|1129.70
#2007-12-11|1143.85
#2007-12-12|1126.21
#2007-12-13|1096.16
#2007-12-14|1068.19
#2007-12-17|1029.35
#2007-12-18|1030.12
#2007-12-19|1031.11
#2007-12-20|1033.53
#2007-12-21|1044.93
#2007-12-24|1058.58
#2007-12-25| .
#2007-12-26|1072.29
#2007-12-27|1067.37
#2007-12-28|1058.57
#2007-12-31|1068.04
#2008-01-01| .
#2008-01-02|1069.00
#2008-01-03|1052.12
#2008-01-04|1048.85
#2008-01-07|1031.45
#2008-01-08|1038.68
#2008-01-09|1052.16
#2008-01-10|1040.83
#2008-01-11|1030.56
#2008-01-14|1028.61
#2008-01-15|1015.79
#2008-01-16| 977.47
#2008-01-17| 995.00
#2008-01-18|1002.42
#2008-01-21| .
#2008-01-22| 886.73
#2008-01-23| 931.67
#2008-01-24| 952.23
#2008-01-25|1007.43
#2008-01-28| 978.15
#2008-01-29| 983.01
#2008-01-30| 962.05
#2008-01-31| 964.64
#2008-02-01| 983.22
#2008-02-04|1009.33
#2008-02-05| 995.08
#2008-02-06| 957.70
#2008-02-07| 953.09
#2008-02-08| 948.37
#2008-02-11| 928.73
#2008-02-12| 931.77
#2008-02-13| 923.43
#2008-02-14| 957.81
#2008-02-15| 957.72
#2008-02-18| .
#2008-02-19| 967.17
#2008-02-20| 934.78
#2008-02-21| 943.53
#2008-02-22| 932.55
#2008-02-25| 943.91
#2008-02-26| 954.28
#2008-02-27| 980.98
#2008-02-28| 980.45
#2008-02-29| 963.96
#2008-03-03| 929.66
#2008-03-04| 917.07
#2008-03-05| 906.69
#2008-03-06| 920.24
#2008-03-07| 887.86
#2008-03-10| 876.04
#2008-03-11| 885.97
#2008-03-12| 913.17
#2008-03-13| 879.71
#2008-03-14| 875.11
#2008-03-17| 838.18
#2008-03-18| 850.34
#2008-03-19| 875.85
#2008-03-20| 862.91
#2008-03-21| .
#2008-03-24| 885.37
#2008-03-25| 923.95
#2008-03-26| 931.83
#2008-03-27| 924.37
#2008-03-28| 934.27
#2008-03-31| 916.05
#2008-04-01| 918.08
#2008-04-02| 964.74
#2008-04-03| 982.02
#2008-04-04| 981.31
#2008-04-07| 981.73
#2008-04-08| 966.87
#2008-04-09| 952.13
#2008-04-10| 956.00
#2008-04-11| 971.83
#2008-04-14| 945.21
#2008-04-15| 953.19
#2008-04-16| 967.15
#2008-04-17| 978.29
#2008-04-18| 963.89
#2008-04-21| 991.71
#2008-04-22| 990.63
#2008-04-23| 998.47
#2008-04-24| 998.35
#2008-04-25|1008.52
#2008-04-28|1033.39
#2008-04-29|1039.45
#2008-04-30|1037.49
#2008-05-01|1027.17
#2008-05-02|1053.10
#2008-05-05|1054.09
#2008-05-06|1050.47
#2008-05-07|1035.67
#2008-05-08|1026.87
#2008-05-09|1012.58
#2008-05-12|1015.56
#2008-05-13|1024.35
#2008-05-14|1020.26
#2008-05-15|1030.15
#2008-05-16|1037.24
#2008-05-19|1035.84
#2008-05-20|1019.81
#2008-05-21|1009.72
#2008-05-22| 999.53
#2008-05-23| 994.36
#2008-05-26| .
#2008-05-27| 984.26
#2008-05-28| 979.42
#2008-05-29| 986.40
#2008-05-30| 999.48
#2008-06-02|1009.32
#2008-06-03| 991.50
#2008-06-04| 995.80
#2008-06-05| 989.67
#2008-06-06| 996.22
#2008-06-09| 978.17
#2008-06-10| 944.71
#2008-06-11| 947.29
#2008-06-12| 923.99
#2008-06-13| 922.63
#2008-06-16| 938.21
#2008-06-17| 944.07
#2008-06-18| 946.05
#2008-06-19| 920.84
#2008-06-20| 913.64
#2008-06-23| 903.31
#2008-06-24| 899.04
#2008-06-25| 901.83
#2008-06-26| 907.48
#2008-06-27| 888.11
#2008-06-30| 882.95
#2008-07-01| 870.10
#2008-07-02| 862.88
#2008-07-03| 854.21
#2008-07-04| .
#2008-07-07| 869.90
#2008-07-08| 845.86
#2008-07-09| 868.24
#2008-07-10| 877.14
#2008-07-11| 884.36
#2008-07-14| 876.40
#2008-07-15| 846.59
#2008-07-16| 843.84
#2008-07-17| 866.20
#2008-07-18| 864.88
#2008-07-21| 886.95
#2008-07-22| 892.46
#2008-07-23| 924.66
#2008-07-24| 937.40
#2008-07-25| 903.06
#2008-07-28| 897.28
#2008-07-29| 873.58
#2008-07-30| 893.76
#2008-07-31| 892.30
#2008-08-01| 881.23
#2008-08-04| 866.39
#2008-08-05| 865.24
#2008-08-06| 876.96
#2008-08-07| 870.13
#2008-08-08| 856.52
#2008-08-11| 868.31
#2008-08-12| 862.68
#2008-08-13| 839.41
#2008-08-14| 825.55
#2008-08-15| 822.61
#2008-08-18| 821.99
#2008-08-19| 804.39
#2008-08-20| 812.73
#2008-08-21| 801.90
#2008-08-22| 793.59
#2008-08-25| 812.49
#2008-08-26| 805.83
#2008-08-27| 809.75
#2008-08-28| 806.80
#2008-08-29| 828.98
#2008-09-01| .
#2008-09-02| 809.61
#2008-09-03| 803.27
#2008-09-04| 794.36
#2008-09-05| 769.83
#2008-09-08| 819.49
#2008-09-09| 806.26
#2008-09-10| 805.32
#2008-09-11| 776.46
#2008-09-12| 787.61
#2008-09-15| 777.49
#2008-09-16| 731.62
#2008-09-17| 716.89
#2008-09-18| 698.79
#2008-09-19| 764.92
#2008-09-22| 789.15
#2008-09-23| 773.50
#2008-09-24| 774.59
#2008-09-25| 771.89
#2008-09-26| 766.41
#2008-09-29| 744.27
#2008-09-30| 723.02
#2008-10-01| 738.07
#2008-10-02| 731.59
#2008-10-03| 715.27
#2008-10-06| 672.02
#2008-10-07| 670.03
#2008-10-08| 618.42
#2008-10-09| 631.14
#2008-10-10| 576.85
#2008-10-13| 613.48
#2008-10-14| 660.93
#2008-10-15| 646.60
#2008-10-16| 594.47
#2008-10-17| 588.59
#2008-10-20| 611.75
#2008-10-21| 621.27
#2008-10-22| 584.24
#2008-10-23| 566.35
#2008-10-24| 524.43
#2008-10-27| 482.78
#2008-10-28| 494.39
#2008-10-29| 503.77
#2008-10-30| 549.59
#2008-10-31| 542.18
#2008-11-03| 562.74
#2008-11-04| 583.24
#2008-11-05| 611.89
#2008-11-06| 573.71
#2008-11-07| 574.91
#2008-11-10| 592.37
#2008-11-11| 566.12
#2008-11-12| 558.74
#2008-11-13| 529.73
#2008-11-14| 532.21
#2008-11-17| 523.72
#2008-11-18| 500.84
#2008-11-19| 491.69
#2008-11-20| 462.09
#2008-11-21| 477.30
#2008-11-24| 474.29
#2008-11-25| 499.01
#2008-11-26| 505.44
#2008-11-27| .
#2008-11-28| 525.46
#2008-12-01| 526.58
#2008-12-02| 502.25
#2008-12-03| 508.58
#2008-12-04| 507.43
#2008-12-05| 508.60
#2008-12-08| 537.96
#2008-12-09| 535.77
#2008-12-10| 554.33
#2008-12-11| 566.48
#2008-12-12| 542.86
#2008-12-15| 559.91
#2008-12-16| 557.87
#2008-12-17| 575.22
#2008-12-18| 586.38
#2008-12-19| 587.97
#2008-12-22| 577.12
#2008-12-23| 566.37
#2008-12-24| 559.89
#2008-12-25| .
#2008-12-26| 563.58
#2008-12-29| 572.41
#2008-12-30| 570.72
#2008-12-31| 572.51
#2009-01-01| .
#2009-01-02| 582.47
#2009-01-05| 595.24
#2009-01-06| 591.14
#2009-01-07| 588.59
#2009-01-08| 570.29
#2009-01-09| 568.20
#2009-01-12| 555.55
#2009-01-13| 536.09
#2009-01-14| 541.69
#2009-01-15| 522.52
#2009-01-16| 531.91
#2009-01-19| .
#2009-01-20| 513.81
#2009-01-21| 501.76
#2009-01-22| 508.91
#2009-01-23| 493.17
#2009-01-26| 491.15
#2009-01-27| 506.48
#2009-01-28| 513.30
#2009-01-29| 526.68
#2009-01-30| 518.47
#2009-02-02| 504.08
#2009-02-03| 509.35
#2009-02-04| 514.86
#2009-02-05| 510.57
#2009-02-06| 519.17
#2009-02-09| 519.40
#2009-02-10| 521.68
#2009-02-11| 516.35
#2009-02-12| 503.80
#2009-02-13| 510.25
#2009-02-16| .
#2009-02-17| 484.41
#2009-02-18| 476.43
#2009-02-19| 478.65
#2009-02-20| 466.29
#2009-02-23| 470.98
#2009-02-24| 459.64
#2009-02-25| 465.81
#2009-02-26| 462.82
#2009-02-27| 464.41
#2009-03-02| 443.17
#2009-03-03| 440.86
#2009-03-04| 446.50
#2009-03-05| 446.90
#2009-03-06| 438.76
#2009-03-09| 426.84
#2009-03-10| 437.68
#2009-03-11| 449.46
#2009-03-12| 443.45
#2009-03-13| 463.29
#2009-03-16| 479.10
#2009-03-17| 488.90
#2009-03-18| 498.66
#2009-03-19| 517.04
#2009-03-20| 503.59
#2009-03-23| 526.50
#2009-03-24| 538.72
#2009-03-25| 538.36
#2009-03-26| 556.21
#2009-03-27| 554.91
#2009-03-30| 523.32
#2009-03-31| 522.81
#2009-04-01| 529.00
#2009-04-02| 563.13
#2009-04-03| 565.49
#2009-04-06| 570.65
#2009-04-07| 568.14
#2009-04-08| 552.74
#2009-04-09| 573.54
#2009-04-10| .
#2009-04-13| 578.85
#2009-04-14| 591.35
#2009-04-15| 585.31
#2009-04-16| 583.01
#2009-04-17| 584.75
#2009-04-20| 584.04
#2009-04-21| 570.85
#2009-04-22| 562.68
#2009-04-23| 570.74
#2009-04-24| 575.21
#2009-04-27| 567.36
#2009-04-28| 555.93
#2009-04-29| 567.17
#2009-04-30| 587.53
#2009-05-01| 585.18
#2009-05-04| 612.11
#2009-05-05| 615.46
#2009-05-06| 620.75
#2009-05-07| 646.86
#2009-05-08| 657.56
#2009-05-11| 658.14
#2009-05-12| 651.52
#2009-05-13| 648.93
#2009-05-14| 627.47
#2009-05-15| 645.01
#2009-05-18| 650.81
#2009-05-19| 671.28
#2009-05-20| 671.77
#2009-05-21| 664.52
#2009-05-22| 665.01
#2009-05-25| .
#2009-05-26| 664.40
#2009-05-27| 683.01
#2009-05-28| 677.58
#2009-05-29| 691.07
#2009-06-01| 710.55
#2009-06-02| 707.47
#2009-06-03| 712.85
#2009-06-04| 706.50
#2009-06-05| 708.60
#2009-06-08| 699.15
#2009-06-09| 696.52
#2009-06-10| 721.24
#2009-06-11| 727.09
#2009-06-12| 730.24
#2009-06-15| 719.64
#2009-06-16| 708.89
#2009-06-17| 706.73
#2009-06-18| 698.34
#2009-06-19| 709.78
#2009-06-22| 713.99
#2009-06-23| 695.90
#2009-06-24| 705.94
#2009-06-25| 717.37
#2009-06-26| 731.82
#2009-06-29| 726.30
#2009-06-30| 726.05
#2009-07-01| 727.38
#2009-07-02| 724.57
#2009-07-03| .
#2009-07-06| 716.10
#2009-07-07| 710.40
#2009-07-08| 699.06
#2009-07-09| 696.41
#2009-07-10| 695.00
#2009-07-13| 676.04
#2009-07-14| 699.06
#2009-07-15| 710.72
#2009-07-16| 714.54
#2009-07-17| 725.51
#2009-07-20| 741.62
#2009-07-21| 747.40
#2009-07-22| 741.57
#2009-07-23| 749.39
#2009-07-24| 753.82
#2009-07-27| 762.94
#2009-07-28| 775.20
#2009-07-29| 762.46
#2009-07-30| 769.77
#2009-07-31| 784.53
#2009-08-03| 798.66
#2009-08-04| 794.84
#2009-08-05| 782.22
#2009-08-06| 784.79
#2009-08-07| 769.68
#2009-08-10| 778.18
#2009-08-11| 785.49
#2009-08-12| 775.22
#2009-08-13| 794.09
#2009-08-14| 797.64
#2009-08-17| 770.74
#2009-08-18| 771.99
#2009-08-19| 764.78
#2009-08-20| 775.17
#2009-08-21| 769.85
#2009-08-24| 788.91
#2009-08-25| 785.24
#2009-08-26| 786.40
#2009-08-27| 785.17
#2009-08-28| 791.31
#2009-08-31| 788.06
#2009-09-01| 790.25
#2009-09-02| 778.67
#2009-09-03| 781.85
#2009-09-04| 790.94
#2009-09-07| .
#2009-09-08| 815.99
#2009-09-09| 811.66
#2009-09-10| 822.47
#2009-09-11| 829.66
#2009-09-14| 817.94
#2009-09-15| 818.11
#2009-09-16| 834.08
#2009-09-17| 840.23
#2009-09-18| 836.32
#2009-09-21| 829.27
#2009-09-22| 837.59
#2009-09-23| 836.79
#2009-09-24| 828.71
#2009-09-25| 825.46
#2009-09-28| 815.84
#2009-09-29| 827.09
#2009-09-30| 833.22
#2009-10-01| 825.85
#2009-10-02| 809.36
#2009-10-05| 808.84
#2009-10-06| 827.87
#2009-10-07| 846.66
#2009-10-08| 860.02
#2009-10-09| 860.59
#2009-10-12| 857.56
#2009-10-13| 860.39
#2009-10-14| 869.11
#2009-10-15| 872.72
#2009-10-16| 866.06
#2009-10-19| 873.18
#2009-10-20| 883.91
#2009-10-21| 879.83
#2009-10-22| 869.28
#2009-10-23| 876.58
#2009-10-26| 875.64
#2009-10-27| 860.10
#2009-10-28| 843.01
#2009-10-29| 830.73
#2009-10-30| 846.29
#2009-11-02| 838.25
#2009-11-03| 827.34
#2009-11-04| 839.11
#2009-11-05| 837.19
#2009-11-06| 850.36
#2009-11-09| 867.80
#2009-11-10| 873.47
#2009-11-11| 879.51
#2009-11-12| 870.28
#2009-11-13| 875.08
#2009-11-16| 882.94
#2009-11-17| 876.23
#2009-11-18| 873.88
#2009-11-19| 861.54
#2009-11-20| 859.33
#2009-11-23| 870.40
#2009-11-24| 856.67
#2009-11-25| 862.71
#2009-11-26| .
#2009-11-27| 819.94
#2009-11-30| 853.35
#2009-12-01| 868.59
#2009-12-02| 873.20
#2009-12-03| 880.53
#2009-12-04| 870.94
#2009-12-07| 869.64
#2009-12-08| 864.22
#2009-12-09| 854.21
#2009-12-10| 850.83
#2009-12-11| 851.36
#2009-12-14| 852.63
#2009-12-15| 843.93
#2009-12-16| 844.10
#2009-12-17| 832.25
#2009-12-18| 823.70
#2009-12-21| 816.04
#2009-12-22| 822.94
#2009-12-23| 831.78
#2009-12-24| 838.14
#2009-12-25| .
#2009-12-28| 839.43
#2009-12-29| 842.61
#2009-12-30| 838.21
#2009-12-31| 847.13
#2010-01-01| .
#2010-01-04| 852.06
#2010-01-05| 864.94
#2010-01-06| 869.39
#2010-01-07| 865.43
#2010-01-08| 868.41
#2010-01-11| 877.19
#2010-01-12| 872.43
#2010-01-13| 856.64
#2010-01-14| 861.55
#2010-01-15| 865.38
#2010-01-18| .
#2010-01-19| 866.39
#2010-01-20| 853.95
#2010-01-21| 847.29
#2010-01-22| 841.20
#2010-01-25| 832.38
#2010-01-26| 816.63
#2010-01-27| 807.57
#2010-01-28| 817.92
#2010-01-29| 805.23
#2010-02-01| 804.50
#2010-02-02| 806.87
#2010-02-03| 814.30
#2010-02-04| 803.21
#2010-02-05| 780.01
#2010-02-08| 778.08
#2010-02-09| 783.26
#2010-02-10| 783.77
#2010-02-11| 794.61
#2010-02-12| 794.55
#2010-02-15| .
#2010-02-16| 798.96
#2010-02-17| 812.31
#2010-02-18| 809.36
#2010-02-19| 793.40
#2010-02-22| 810.69
#2010-02-23| 816.75
#2010-02-24| 809.06
#2010-02-25| 803.28
#2010-02-26| 813.46
#2010-03-01| 826.20
#2010-03-02| 833.37
#2010-03-03| 837.55
#2010-03-04| 828.44
#2010-03-05| 834.89
#2010-03-08| 847.24
#2010-03-09| 849.72
#2010-03-10| 850.62
#2010-03-11| 849.52
#2010-03-12| 852.59
#2010-03-15| 846.84
#2010-03-16| 850.19
#2010-03-17| 864.96
#2010-03-18| 862.79
#2010-03-19| 863.94
#2010-03-22| 855.47
#2010-03-23| 858.84
#2010-03-24| 855.91
#2010-03-25| 852.72
#2010-03-26| 859.12
#2010-03-29| 870.28
#2010-03-30| 877.20
#2010-03-31| 873.11
#2010-04-01| 880.57
#2010-04-02| .
#2010-04-05| 883.48
#2010-04-06| 888.66
#2010-04-07| 901.51
#2010-04-08| 896.68
#2010-04-09| 902.63
#2010-04-12| 902.87
#2010-04-13| 897.95
#2010-04-14| 908.34
#2010-04-15| 911.95
#2010-04-16| 903.14
#2010-04-19| 882.29
#2010-04-20| 890.10
#2010-04-21| 895.46
#2010-04-22| 890.38
#2010-04-23| 883.73
#2010-04-26| 894.83
#2010-04-27| 888.75
#2010-04-28| 874.29
#2010-04-29| 873.93
#2010-04-30| 886.46
#2010-05-03| 879.15
#2010-05-04| 872.40
#2010-05-05| 858.18
#2010-05-06| 838.84
#2010-05-07| 822.98
#2010-05-10| 844.01
#2010-05-11| 832.06
#2010-05-12| 830.32
#2010-05-13| 846.98
#2010-05-14| 838.81
#2010-05-17| 816.23
#2010-05-18| 816.89
#2010-05-19| 797.50
#2010-05-20| 787.31
#2010-05-21| 782.98
#2010-05-24| 790.80
#2010-05-25| 762.69
#2010-05-26| 772.75
#2010-05-27| 787.51
#2010-05-28| 800.54
#2010-05-31| .
#2010-06-01| 789.58
#2010-06-02| 782.42
#2010-06-03| 802.42
#2010-06-04| 798.80
#2010-06-07| 773.00
#2010-06-08| 776.64
#2010-06-09| 779.70
#2010-06-10| 787.60
#2010-06-11| 798.01
#2010-06-14| 808.24
#2010-06-15| 808.86
#2010-06-16| 815.13
#2010-06-17| 814.22
#2010-06-18| 818.05
#2010-06-21| 842.83
#2010-06-22| 838.52
#2010-06-23| 830.02
#2010-06-24| 827.06
#2010-06-25| 820.00
#2010-06-28| 822.88
#2010-06-29| 806.88
#2010-06-30| 800.14
#2010-07-01| 794.19
#2010-07-02| 793.41
#2010-07-05| .
#2010-07-06| 807.22
#2010-07-07| 801.15
#2010-07-08| 815.09
#2010-07-09| 825.50
#2010-07-12| 826.58
#2010-07-13| 828.72
#2010-07-14| 838.69
#2010-07-15| 830.82
#2010-07-16| 829.34
#2010-07-19| 821.09
#2010-07-20| 825.47
#2010-07-21| 828.10
#2010-07-22| 828.88
#2010-07-23| 842.06
#2010-07-26| 844.30
#2010-07-27| 848.84
#2010-07-28| 855.45
#2010-07-29| 859.13
#2010-07-30| 855.52
#2010-08-02| 869.71
#2010-08-03| 873.93
#2010-08-04| 870.65
#2010-08-05| 872.86
#2010-08-06| 877.58
#2010-08-09| 881.39
#2010-08-10| 868.56
#2010-08-11| 851.20
#2010-08-12| 841.74
#2010-08-13| 845.82
#2010-08-16| 846.65
#2010-08-17| 851.48
#2010-08-18| 855.07
#2010-08-19| 860.72
#2010-08-20| 850.42
#2010-08-23| 850.94
#2010-08-24| 845.26
#2010-08-25| 834.94
#2010-08-26| 837.93
#2010-08-27| 838.53
#2010-08-30| 848.77
#2010-08-31| 838.67
#2010-09-01| 851.88
#2010-09-02| 859.61
#2010-09-03| 862.57
#2010-09-06| .
#2010-09-07| 875.38
#2010-09-08| 867.87
#2010-09-09| 875.89
#2010-09-10| 876.41
#2010-09-13| 894.05
#2010-09-14| 897.68
#2010-09-15| 897.03
#2010-09-16| 889.62
#2010-09-17| 897.72
#2010-09-20| 900.81
#2010-09-21| 901.50
#2010-09-22| 907.20
#2010-09-23| 906.09
#2010-09-24| 907.57
#2010-09-27| 915.88
#2010-09-28| 913.81
#2010-09-29| 920.13
#2010-09-30| 912.80
#2010-10-01| 917.95
#2010-10-04| 920.08
#2010-10-05| 925.63
#2010-10-06| 942.94
#2010-10-07| 946.30
#2010-10-08| 944.07
#2010-10-11| 947.60
#2010-10-12| 939.33
#2010-10-13| 949.22
#2010-10-14| 966.51
#2010-10-15| 959.22
#2010-10-18| 951.15
#2010-10-19| 948.38
#2010-10-20| 948.11
#2010-10-21| 948.59
#2010-10-22| 945.68
#2010-10-25| 957.08
#2010-10-26| 951.75
#2010-10-27| 936.96
#2010-10-28| 942.21
#2010-10-29| 942.46
#2010-11-01| 957.18
#2010-11-02| 963.33
#2010-11-03| 971.37
#2010-11-04| 987.92
#2010-11-05| 993.72
#2010-11-08| 991.67
#2010-11-09| 988.59
#2010-11-10| 978.82
#2010-11-11| 980.66
#2010-11-12| 961.35
#2010-11-15| 955.43
#2010-11-16| 946.07
#2010-11-17| 939.63
#2010-11-18| 953.11
#2010-11-19| 948.74
#2010-11-22| 950.25
#2010-11-23| 934.80
#2010-11-24| 931.90
#2010-11-25| .
#2010-11-26| 917.92
#2010-11-29| 925.17
#2010-11-30| 920.62
#2010-12-01| 929.68
#2010-12-02| 946.03
#2010-12-03| 949.80
#2010-12-06| 947.46
#2010-12-07| 949.07
#2010-12-08| 936.61
#2010-12-09| 943.83
#2010-12-10| 946.90
#2010-12-13| 957.36
#2010-12-14| 962.91
#2010-12-15| 951.12
#2010-12-16| 947.18
#2010-12-17| 951.57
#2010-12-20| 947.68
#2010-12-21| 958.22
#2010-12-22| 961.18
#2010-12-23| 962.33
#2010-12-24| .
#2010-12-27| 961.30
#2010-12-28| 963.40
#2010-12-29| 974.84
#2010-12-30| 975.88
#2010-12-31| 981.32
#2011-01-03| 986.92
#2011-01-04| 988.34
#2011-01-05| 980.13
#2011-01-06| 982.28
#2011-01-07| 979.84
#2011-01-10| 971.93
#2011-01-11| 971.87
#2011-01-12| 983.93
#2011-01-13| 994.73
#2011-01-14| 989.91
#2011-01-17| .
#2011-01-18| 986.70
#2011-01-19| 995.95
#2011-01-20| 977.58
#2011-01-21| 971.03
#2011-01-24| 972.93
#2011-01-25| 975.65
#2011-01-26| 977.94
#2011-01-27| 972.23
#2011-01-28| 966.44
#2011-01-31| 960.50
#2011-02-01| 963.70
#2011-02-02| 975.42
#2011-02-03| 976.76
#2011-02-04| 978.82
#2011-02-07| 977.57
#2011-02-08| 981.98
#2011-02-09| 972.53
#2011-02-10| 958.59
#2011-02-11| 954.62
#2011-02-14| 970.72
#2011-02-15| 965.50
#2011-02-16| 973.16
#2011-02-17| 980.98
#2011-02-18| 987.61
#2011-02-21| .
#2011-02-22| 962.93
#2011-02-23| 957.74
#2011-02-24| 949.53
#2011-02-25| 961.96
#2011-02-28| 969.19
#2011-03-01| 980.61
#2011-03-02| 970.00
#2011-03-03| 972.64
#2011-03-04| 984.02
#2011-03-07| 976.69
#2011-03-08| 979.65
#2011-03-09| 985.09
#2011-03-10| 972.50
#2011-03-11| 962.48
#2011-03-14| 943.66
#2011-03-15| 907.46
#2011-03-16| 923.96
#2011-03-17| 917.66
#2011-03-18| 923.76
#2011-03-21| 934.28
#2011-03-22| 950.61
#2011-03-23| 951.09
#2011-03-24| 956.79
#2011-03-25| 965.63
#2011-03-28| 961.60
#2011-03-29| 960.64
#2011-03-30| 972.33
#2011-03-31| 980.41
#2011-04-01| 984.24
#2011-04-04| 991.47
#2011-04-05| 988.02
#2011-04-06| 988.71
#2011-04-07| 990.40
#2011-04-08| 998.54
#2011-04-11| 994.34
#2011-04-12| 984.25
#2011-04-13| 994.12
#2011-04-14| 993.78
#2011-04-15| 990.70
#2011-04-18| 985.62
#2011-04-19| 976.80
#2011-04-20| 996.07
#2011-04-21|1007.38
#2011-04-22| .
#2011-04-25|1006.89
#2011-04-26|1003.84
#2011-04-27|1002.42
#2011-04-28|1009.40
#2011-04-29|1009.25
#2011-05-02|1014.13
#2011-05-03|1004.49
#2011-05-04| 992.66
#2011-05-05| 989.07
#2011-05-06| 990.16
#2011-05-09| 992.65
#2011-05-10| 993.25
#2011-05-11| 995.00
#2011-05-12| 979.57
#2011-05-13| 979.89
#2011-05-16| 967.45
#2011-05-17| 965.89
#2011-05-18| 974.28
#2011-05-19| 975.79
#2011-05-20| 975.82
#2011-05-23| 951.92
#2011-05-24| 953.14
#2011-05-25| 948.73
#2011-05-26| 958.57
#2011-05-27| 968.49
#2011-05-30| .
#2011-05-31| 980.82
#2011-06-01| 982.14
#2011-06-02| 967.13
#2011-06-03| 962.79
#2011-06-06| 960.75
#2011-06-07| 962.15
#2011-06-08| 954.55
#2011-06-09| 950.48
#2011-06-10| 946.33
#2011-06-13| 945.80
#2011-06-14| 955.59
#2011-06-15| 949.97
#2011-06-16| 932.12
#2011-06-17| 932.16
#2011-06-20| 927.01
#2011-06-21| 935.28
#2011-06-22| 940.13
#2011-06-23| 930.72
#2011-06-24| 946.27
#2011-06-27| 939.47
#2011-06-28| 944.09
#2011-06-29| 953.85
#2011-06-30| 968.76
#2011-07-01| 972.13
#2011-07-04| .
#2011-07-05| 983.80
#2011-07-06| 978.64
#2011-07-07| 981.63
#2011-07-08| 987.13
#2011-07-11| 971.68
#2011-07-12| 950.15
#2011-07-13| 962.94
#2011-07-14| 957.94
#2011-07-15| 954.41
#2011-07-18| 952.83
#2011-07-19| 955.85
#2011-07-20| 966.00
#2011-07-21| 969.16
#2011-07-22| 987.79
#2011-07-25| 978.00
#2011-07-26| 990.61
#2011-07-27| 989.60
#2011-07-28| 981.06
#2011-07-29| 976.69
#2011-08-01| 993.30
#2011-08-02| 975.38
#2011-08-03| 954.82
#2011-08-04| 939.89
#2011-08-05| 905.15
#2011-08-08| 880.13
#2011-08-09| 859.08
#2011-08-10| 872.15
#2011-08-11| 868.98
#2011-08-12| 868.89
#2011-08-15| 891.20
#2011-08-16| 891.40
#2011-08-17| 897.18
#2011-08-18| 883.53
#2011-08-19| 859.83
#2011-08-22| 853.52
#2011-08-23| 869.52
#2011-08-24| 855.41
#2011-08-25| 858.88
#2011-08-26| 859.35
#2011-08-29| 874.89
#2011-08-30| 886.28
#2011-08-31| 899.22
#2011-09-01| 901.56
#2011-09-02| 890.99
#2011-09-05| .
#2011-09-06| 856.03
#2011-09-07| 873.91
#2011-09-08| 874.05
#2011-09-09| 866.02
#2011-09-12| 836.79
#2011-09-13| 835.72
#2011-09-14| 820.95
#2011-09-15| 831.32
#2011-09-16| 849.53
#2011-09-19| 829.86
#2011-09-20| 827.08
#2011-09-21| 822.95
#2011-09-22| 782.08
#2011-09-23| 771.75
#2011-09-26| 755.85
#2011-09-27| 792.47
#2011-09-28| 794.00
#2011-09-29| 795.25
#2011-09-30| 782.37
#2011-10-03| 754.43
#2011-10-04| 733.88
#2011-10-05| 734.12
#2011-10-06| 763.17
#2011-10-07| 784.89
#2011-10-10| 792.58
#2011-10-11| 810.49
#2011-10-12| 819.89
#2011-10-13| 831.04
#2011-10-14| 826.04
#2011-10-17| 840.16
#2011-10-18| 813.92
#2011-10-19| 824.53
#2011-10-20| 808.99
#2011-10-21| 813.14
#2011-10-24| 837.47
#2011-10-25| 839.53
#2011-10-26| 838.45
#2011-10-27| 873.03
#2011-10-28| 890.89
#2011-10-31| 873.42
#2011-11-01| 848.89
#2011-11-02| 849.45
#2011-11-03| 840.92
#2011-11-04| 860.49
#2011-11-07| 856.55
#2011-11-08| 852.09
#2011-11-09| 857.24
#2011-11-10| 824.84
#2011-11-11| 833.05
#2011-11-14| 841.19
#2011-11-15| 835.05
#2011-11-16| 823.89
#2011-11-17| 819.47
#2011-11-18| 803.40
#2011-11-21| 787.78
#2011-11-22| 788.26
#2011-11-23| 771.45
#2011-11-24| .
#2011-11-25| 765.81
#2011-11-28| 783.87
#2011-11-29| 794.93
#2011-11-30| 798.78
#2011-12-01| 829.47
#2011-12-02| 838.04
#2011-12-05| 843.29
#2011-12-06| 831.81
#2011-12-07| 843.54
#2011-12-08| 836.58
#2011-12-09| 817.88
#2011-12-12| 818.67
#2011-12-13| 809.38
#2011-12-14| 802.51
#2011-12-15| 792.50
#2011-12-16| 800.11
#2011-12-19| 786.43
#2011-12-20| 788.82
#2011-12-21| 804.94
#2011-12-22| 804.60
#2011-12-23| 811.31
#2011-12-26| .
#2011-12-27| 809.71
#2011-12-28| 801.33
#2011-12-29| 799.76
#2011-12-30| 805.07
#2012-01-02| .
#2012-01-03| 817.32
#2012-01-04| 822.79
#2012-01-05| 816.60
#2012-01-06| 809.75
#2012-01-09| 813.50
#2012-01-10| 825.80
#2012-01-11| 828.97
#2012-01-12| 830.57
#2012-01-13| 835.38
#2012-01-16| .
#2012-01-17| 847.50
#2012-01-18| 847.19
#2012-01-19| 859.20
#2012-01-20| 870.71
#2012-01-23| 874.63
#2012-01-24| 872.68
#2012-01-25| 878.02
#2012-01-26| 890.70
#2012-01-27| 892.47
#2012-01-30| 882.50
#2012-01-31| 891.93
#2012-02-01| 895.31
#2012-02-02| 909.01
#2012-02-03| 909.87
#2012-02-06| 913.60
#2012-02-07| 912.15
#2012-02-08| 922.93
#2012-02-09| 925.56
#2012-02-10| 910.56
#2012-02-13| 917.93
#2012-02-14| 915.37
#2012-02-15| 934.27
#2012-02-16| 922.75
#2012-02-17| 931.10
#2012-02-20| .
#2012-02-21| 938.79
#2012-02-22| 938.17
#2012-02-23| 937.66
#2012-02-24| 941.00
#2012-02-27| 934.01
#2012-02-28| 944.48
#2012-02-29| 948.55
#2012-03-01| 938.45
#2012-03-02| 943.50
#2012-03-05| 932.55
#2012-03-06| 915.79
#2012-03-07| 906.32
#2012-03-08| 921.44
#2012-03-09| 927.32
#2012-03-12| 920.92
#2012-03-13| 931.35
#2012-03-14| 934.61
#2012-03-15| 935.97
#2012-03-16| 938.30
#2012-03-19| 936.33
#2012-03-20| 929.59
#2012-03-21| 922.82
#2012-03-22| 923.31
#2012-03-23| 918.83
#2012-03-26| 913.22
#2012-03-27| 929.97
#2012-03-28| 926.34
#2012-03-29| 919.09
#2012-03-30| 918.19
#2012-04-02| 923.15
#2012-04-03| 926.30
#2012-04-04| 916.57
#2012-04-05| 911.99
#2012-04-06| .
#2012-04-09| 905.27
#2012-04-10| 903.58
#2012-04-11| 897.90
#2012-04-12| 908.10
#2012-04-13| 920.10
#2012-04-16| 912.95
#2012-04-17| 910.34
#2012-04-18| 918.01
#2012-04-19| 919.21
#2012-04-20| 918.17
#2012-04-23| 908.81
#2012-04-24| 908.03
#2012-04-25| 909.92
#2012-04-26| 915.38
#2012-04-27| 915.45
#2012-04-30| 924.02
#2012-05-01| 918.64
#2012-05-02| 924.13
#2012-05-03| 918.15
#2012-05-04| 913.45
#2012-05-07| 895.55
#2012-05-08| 893.94
#2012-05-09| 882.21
#2012-05-10| 881.70
#2012-05-11| 871.21
#2012-05-14| 865.42
#2012-05-15| 862.70
#2012-05-16| 842.77
#2012-05-17| 845.11
#2012-05-18| 825.59
#2012-05-21| 826.98
#2012-05-22| 834.75
#2012-05-23| 819.68
#2012-05-24| 821.66
#2012-05-25| 820.07
#2012-05-28| .
#2012-05-29| 839.35
#2012-05-30| 829.17
#2012-05-31| 829.43
#2012-06-01| 824.51
#2012-06-04| 809.94
#2012-06-05| 820.08
#2012-06-06| 834.57
#2012-06-07| 845.90
#2012-06-08| 832.18
#2012-06-11| 843.68
#2012-06-12| 842.74
#2012-06-13| 847.01
#2012-06-14| 845.29
#2012-06-15| 859.19
#2012-06-18| 868.41
#2012-06-19| 869.49
#2012-06-20| 876.34
#2012-06-21| 868.13
#2012-06-22| 859.20
#2012-06-25| 854.78
#2012-06-26| 854.73
#2012-06-27| 865.89
#2012-06-28| 867.40
#2012-06-29| 888.43
#2012-07-02| 894.24
#2012-07-03| 903.95
#2012-07-04| .
#2012-07-05| 905.49
#2012-07-06| 902.25
#2012-07-09| 889.91
#2012-07-10| 889.83
#2012-07-11| 890.59
#2012-07-12| 876.08
#2012-07-13| 882.32
#2012-07-16| 884.86
#2012-07-17| 893.93
#2012-07-18| 893.08
#2012-07-19| 904.97
#2012-07-20| 897.67
#2012-07-23| 878.34
#2012-07-24| 877.37
#2012-07-25| 874.22
#2012-07-26| 882.68
#2012-07-27| 898.04
#2012-07-30| 911.43
#2012-07-31| 920.75
#2012-08-01| 921.55
#2012-08-02| 918.64
#2012-08-03| 914.93
#2012-08-06| 926.32
#2012-08-07| 928.64
#2012-08-08| 930.61
#2012-08-09| 934.02
#2012-08-10| 929.44
#2012-08-13| 927.69
#2012-08-14| 928.78
#2012-08-15| 923.81
#2012-08-16| 927.05
#2012-08-17| 931.03
#2012-08-20| 931.25
#2012-08-21| 936.30
#2012-08-22| 932.31
#2012-08-23| 940.65
#2012-08-24| 928.27
#2012-08-27| 924.35
#2012-08-28| 921.85
#2012-08-29| 921.28
#2012-08-30| 912.13
#2012-08-31| 911.79
#2012-09-03| .
#2012-09-04| 907.22
#2012-09-05| 898.16
#2012-09-06| 902.69
#2012-09-07| 924.49
#2012-09-10| 922.57
#2012-09-11| 922.38
#2012-09-12| 933.16
#2012-09-13| 933.70
#2012-09-14| 959.59
#2012-09-17| 960.08
#2012-09-18| 957.91
#2012-09-19| 965.32
#2012-09-20| 954.77
#2012-09-21| 963.28
#2012-09-24| 960.73
#2012-09-25| 962.01
#2012-09-26| 954.32
#2012-09-27| 963.64
#2012-09-28| 965.06
#2012-10-01| 962.39
#2012-10-02| 962.07
#2012-10-03| 960.98
#2012-10-04| 970.14
#2012-10-05| 973.55
#2012-10-08| 967.18
#2012-10-09| 966.75
#2012-10-10| 962.30
#2012-10-11| 962.77
#2012-10-12| 966.47
#2012-10-15| 966.28
#2012-10-16| 971.67
#2012-10-17| 982.03
#2012-10-18| 987.71
#2012-10-19| 982.46
#2012-10-22| 982.51
#2012-10-23| 978.95
#2012-10-24| 979.53
#2012-10-25| 982.86
#2012-10-26| 975.47
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 978.09
#2012-11-01| 978.03
#2012-11-02| 984.65
#2012-11-05| 981.98
#2012-11-06| 983.10
#2012-11-07| 990.53
#2012-11-08| 978.49
#2012-11-09| 975.79
#2012-11-12| 974.93
#2012-11-13| 965.96
#2012-11-14| 968.84
#2012-11-15| 964.39
#2012-11-16| 965.54
#2012-11-19| 972.22
#2012-11-20| 970.02
#2012-11-21| 970.22
#2012-11-22| .
#2012-11-23| 985.50
#2012-11-26| 986.62
#2012-11-27| 990.85
#2012-11-28| 986.43
#2012-11-29| 994.94
#2012-11-30|1000.00
#2012-12-03|1000.99
#2012-12-04|1002.15
#2012-12-05|1008.18
#2012-12-06|1012.86
#2012-12-07|1017.45
#2012-12-10|1018.01
#2012-12-11|1019.38
#2012-12-12|1025.09
#2012-12-13|1026.06
#2012-12-14|1031.12
#2012-12-17|1030.89
#2012-12-18|1035.86
#2012-12-19|1045.50
#2012-12-20|1048.27
#2012-12-21|1045.36
#2012-12-24|1043.89
#2012-12-25|1047.86
#2012-12-26|1049.48
#2012-12-27|1051.92
#2012-12-28|1057.11
#2012-12-31|1056.43
#2013-01-01|1057.07
#2013-01-02|1072.33
#2013-01-03|1077.77
#2013-01-04|1081.53
#2013-01-07|1080.96
#2013-01-08|1070.47
#2013-01-09|1078.03
#2013-01-10|1085.80
#2013-01-11|1081.58
#2013-01-14|1087.68
#2013-01-15|1092.23
#2013-01-16|1086.14
#2013-01-17|1082.84
#2013-01-18|1094.31
#2013-01-21|1091.72
#2013-01-22|1096.78
#2013-01-23|1092.84
#2013-01-24|1092.35
#2013-01-25|1094.11
#2013-01-28|1096.28
#2013-01-29|1104.31
#2013-01-30|1110.43
#2013-01-31|1111.45
#2013-02-01|1110.40
#2013-02-04|1117.69
#2013-02-05|1099.19
#2013-02-06|1107.76
#2013-02-07|1107.34
#2013-02-08|1108.04
#2013-02-11|1103.43
#2013-02-12|1110.88
#2013-02-13|1114.39
#2013-02-14|1117.62
#2013-02-15|1108.84
#2013-02-18|1121.23
#2013-02-19|1121.88
#2013-02-20|1129.58
#2013-02-21|1111.45
#2013-02-22|1113.27
#2013-02-25|1120.40
#2013-02-26|1111.56
#2013-02-27|1112.20
#2013-02-28|1130.11
#2013-03-01|1128.94
#2013-03-04|1124.11
#2013-03-05|1127.57
#2013-03-06|1141.02
#2013-03-07|1135.93
#2013-03-08|1141.34
#2013-03-11|1155.52
#2013-03-12|1151.00
#2013-03-13|1138.52
#2013-03-14|1143.22
#2013-03-15|1150.17
#2013-03-18|1128.34
#2013-03-19|1129.03
#2013-03-20|1129.62
#2013-03-21|1135.08
#2013-03-22|1131.35
#2013-03-25|1145.21
#2013-03-26|1145.05
#2013-03-27|1156.34
#2013-03-28|1151.11
#2013-03-29|1149.69
#2013-04-01|1137.41
#2013-04-02|1145.68
#2013-04-03|1148.39
#2013-04-04|1144.83
#2013-04-05|1149.05
#2013-04-08|1155.81
#2013-04-09|1157.67
#2013-04-10|1168.46
#2013-04-11|1183.68
#2013-04-12|1187.91
#2013-04-15|1176.12
#2013-04-16|1169.64
#2013-04-17|1180.51
#2013-04-18|1174.59
#2013-04-19|1178.56
#2013-04-22|1186.67
#2013-04-23|1178.98
#2013-04-24|1194.61
#2013-04-25|1204.47
#2013-04-26|1206.15
#2013-04-29|1210.53
#2013-04-30|1228.14
#2013-05-01|1223.97
#2013-05-02|1217.91
#2013-05-03|1214.11
#2013-05-06|1216.58
#2013-05-07|1223.78
#2013-05-08|1233.18
#2013-05-09|1224.79
#2013-05-10|1217.97
#2013-05-13|1223.89
#2013-05-14|1214.33
#2013-05-15|1218.35
#2013-05-16|1212.03
#2013-05-17|1210.82
#2013-05-20|1222.91
#2013-05-21|1210.52
#2013-05-22|1202.10
#2013-05-23|1156.38
#2013-05-24|1153.31
#2013-05-27|1145.63
#2013-05-28|1148.34
#2013-05-29|1145.26
#2013-05-30|1127.88
#2013-05-31|1121.38
#2013-06-03|1108.33
#2013-06-04|1123.74
#2013-06-05|1105.42
#2013-06-06|1090.08
#2013-06-07|1087.63
#2013-06-10|1090.82
#2013-06-11|1086.16
#2013-06-12|1086.31
#2013-06-13|1073.78
#2013-06-14|1088.35
#2013-06-17|1099.74
#2013-06-18|1093.70
#2013-06-19|1102.27
#2013-06-20|1052.37
#2013-06-21|1050.16
#2013-06-24|1036.58
#2013-06-25|1032.58
#2013-06-26|1047.88
#2013-06-27|1064.58
#2013-06-28|1083.85
#2013-07-01|1085.73
#2013-07-02|1090.14
#2013-07-03|1075.09
#2013-07-04|1083.28
#2013-07-05|1089.34
#2013-07-08|1074.03
#2013-07-09|1089.59
#2013-07-10|1097.63
#2013-07-11|1121.71
#2013-07-12|1115.22
#2013-07-15|1115.94
#2013-07-16|1123.79
#2013-07-17|1119.92
#2013-07-18|1119.77
#2013-07-19|1117.23
#2013-07-22|1126.07
#2013-07-23|1136.83
#2013-07-24|1134.79
#2013-07-25|1126.78
#2013-07-26|1121.61
#2013-07-29|1106.95
#2013-07-30|1108.00
#2013-07-31|1097.88
#2013-08-01|1107.33
#2013-08-02|1122.26
#2013-08-05|1118.71
#2013-08-06|1120.30
#2013-08-07|1103.15
#2013-08-08|1110.89
#2013-08-09|1112.47
#2013-08-12|1112.60
#2013-08-13|1120.18
#2013-08-14|1127.25
#2013-08-15|1119.56
#2013-08-16|1115.58
#2013-08-19|1108.16
#2013-08-20|1091.48
#2013-08-21|1085.70
#2013-08-22|1077.43
#2013-08-23|1088.24
#2013-08-26|1089.85
#2013-08-27|1081.06
#2013-08-28|1062.74
#2013-08-29|1066.90
#2013-08-30|1070.76
#2013-09-02|1082.64
#2013-09-03|1096.31
#2013-09-04|1101.01
#2013-09-05|1102.37
#2013-09-06|1105.24
#2013-09-09|1123.21
#2013-09-10|1139.10
#2013-09-11|1144.80
#2013-09-12|1145.28
#2013-09-13|1139.73
#2013-09-16|1155.15
#2013-09-17|1154.49
#2013-09-18|1161.47
#2013-09-19|1189.56
#2013-09-20|1182.92
#2013-09-23|1183.92
#2013-09-24|1174.19
#2013-09-25|1174.35
#2013-09-26|1175.79
#2013-09-27|1175.70
#2013-09-30|1154.69
#2013-10-01|1158.65
#2013-10-02|1156.11
#2013-10-03|1162.31
#2013-10-04|1160.53
#2013-10-07|1148.48
#2013-10-08|1155.15
#2013-10-09|1161.94
#2013-10-10|1160.48
#2013-10-11|1178.36
#2013-10-14|1178.54
#2013-10-15|1180.58
#2013-10-16|1179.33
#2013-10-17|1192.87
#2013-10-18|1201.59
#2013-10-21|1202.95
#2013-10-22|1204.53
#2013-10-23|1194.09
#2013-10-24|1193.36
#2013-10-25|1185.58
#2013-10-28|1194.51
#2013-10-29|1191.33
#2013-10-30|1201.30
#2013-10-31|1192.97
#2013-11-01|1185.74
#2013-11-04|1184.77
#2013-11-05|1185.19
#2013-11-06|1186.71
#2013-11-07|1179.09
#2013-11-08|1171.08
#2013-11-11|1171.60
#2013-11-12|1173.49
#2013-11-13|1162.70
#2013-11-14|1171.98
#2013-11-15|1191.70
#2013-11-18|1206.48
#2013-11-19|1203.01
#2013-11-20|1196.44
#2013-11-21|1182.65
#2013-11-22|1185.68
#2013-11-25|1186.34
#2013-11-26|1185.67
#2013-11-27|1180.90
#2013-11-28|1185.12
#2013-11-29|1185.75
#2013-12-02|1184.13
#2013-12-03|1183.31
#2013-12-04|1168.73
#2013-12-05|1162.63
#2013-12-06|1161.78
#2013-12-09|1162.86
#2013-12-10|1163.74
#2013-12-11|1151.55
#2013-12-12|1138.16
#2013-12-13|1138.50
#2013-12-16|1131.80
#2013-12-17|1132.84
#2013-12-18|1140.23
#2013-12-19|1141.14
#2013-12-20|1145.37
#2013-12-23|1150.18
#2013-12-24|1152.22
#2013-12-25|1152.47
#2013-12-26|1157.47
#2013-12-27|1160.70
#2013-12-30|1168.63
#2013-12-31|1171.64
#2014-01-01|1171.73
#2014-01-02|1169.53
#2014-01-03|1163.73
#2014-01-06|1154.92
#2014-01-07|1147.88
#2014-01-08|1157.08
#2014-01-09|1151.05
#2014-01-10|1156.60
#2014-01-13|1163.04
#2014-01-14|1145.14
#2014-01-15|1148.79
#2014-01-16|1146.01
#2014-01-17|1144.86
#2014-01-20|1139.51
#2014-01-21|1144.23
#2014-01-22|1150.86
#2014-01-23|1137.91
#2014-01-24|1126.67
#2014-01-27|1105.52
#2014-01-28|1100.80
#2014-01-29|1118.22
#2014-01-30|1099.59
#2014-01-31|1099.40
#2014-02-03|1092.29
#2014-02-04|1069.73
#2014-02-05|1075.47
#2014-02-06|1079.14
#2014-02-07|1091.90
#2014-02-10|1094.50
#2014-02-11|1106.51
#2014-02-12|1117.60
#2014-02-13|1107.37
#2014-02-14|1108.32
#2014-02-17|1120.55
#2014-02-18|1131.31
#2014-02-19|1132.30
#2014-02-20|1117.54
#2014-02-21|1124.76
#2014-02-24|1120.27
#2014-02-25|1124.92
#2014-02-26|1120.57
#2014-02-27|1118.25
#2014-02-28|1115.43
#2014-03-03|1108.35
#2014-03-04|1111.51
#2014-03-05|1118.54
#2014-03-06|1129.46
#2014-03-07|1132.59
#2014-03-10|1121.21
#2014-03-11|1125.07
#2014-03-12|1110.61
#2014-03-13|1113.80
#2014-03-14|1101.45
#2014-03-17|1100.46
#2014-03-18|1106.58
#2014-03-19|1105.19
#2014-03-20|1083.59
#2014-03-21|1091.72
#2014-03-24|1104.64
#2014-03-25|1105.29
#2014-03-26|1116.73
#2014-03-27|1122.29
#2014-03-28|1132.07
#2014-03-31|1143.27
#2014-04-01|1145.63
#2014-04-02|1153.13
#2014-04-03|1154.29
#2014-04-04|1160.25
#2014-04-07|1153.64
#2014-04-08|1156.92
#2014-04-09|1157.14
#2014-04-10|1161.57
#2014-04-11|1152.49
#2014-04-14|1148.41
#2014-04-15|1144.06
#2014-04-16|1152.63
#2014-04-17|1156.41
#2014-04-18|1156.80
#2014-04-21|1155.64
#2014-04-22|1153.33
#2014-04-23|1153.08
#2014-04-24|1152.94
#2014-04-25|1148.77
#2014-04-28|1144.10
#2014-04-29|1146.56
#2014-04-30|1144.76
#2014-05-01|1149.94
#2014-05-02|1154.62
#2014-05-05|1151.89
#2014-05-06|1157.95
#2014-05-07|1142.27
#2014-05-08|1150.61
#2014-05-09|1155.12
#2014-05-12|1156.19
#2014-05-13|1168.06
#2014-05-14|1180.95
#2014-05-15|1182.17
#2014-05-16|1177.39
#2014-05-19|1173.66
#2014-05-20|1168.12
#2014-05-21|1163.94
#2014-05-22|1176.01
#2014-05-23|1183.75
#2014-05-26|1186.88
#2014-05-27|1184.42
#2014-05-28|1190.51
#2014-05-29|1195.68
#2014-05-30|1193.28
#2014-06-02|1199.09
#2014-06-03|1203.66
#2014-06-04|1199.92
#2014-06-05|1201.52
#2014-06-06|1206.78
#2014-06-09|1210.19
#2014-06-10|1214.49
#2014-06-11|1220.10
#2014-06-12|1219.85
#2014-06-13|1218.29
#2014-06-16|1216.01
#2014-06-17|1211.28
#2014-06-18|1211.33
#2014-06-19|1226.56
#2014-06-20|1221.59
#2014-06-23|1219.78
#2014-06-24|1218.15
#2014-06-25|1211.03
#2014-06-26|1220.56
#2014-06-27|1217.11
#2014-06-30|1219.67
#2014-07-01|1219.61
#2014-07-02|1230.85
#2014-07-03|1228.62
#2014-07-04|1233.98
#2014-07-07|1235.04
#2014-07-08|1233.10
#2014-07-09|1224.64
#2014-07-10|1225.05
#2014-07-11|1220.84
#2014-07-14|1224.40
#2014-07-15|1228.15
#2014-07-16|1229.48
#2014-07-17|1229.10
#2014-07-18|1227.58
#2014-07-21|1229.38
#2014-07-22|1236.16
#2014-07-23|1244.33
#2014-07-24|1245.42
#2014-07-25|1249.16
#2014-07-28|1254.84
#2014-07-29|1255.81
#2014-07-30|1257.53
#2014-07-31|1259.81
#2014-08-01|1248.86
#2014-08-04|1246.53
#2014-08-05|1237.40
#2014-08-06|1231.64
#2014-08-07|1229.81
#2014-08-08|1213.03
#2014-08-11|1228.77
#2014-08-12|1236.42
#2014-08-13|1243.04
#2014-08-14|1246.35
#2014-08-15|1247.40
#2014-08-18|1246.27
#2014-08-19|1255.60
#2014-08-20|1256.51
#2014-08-21|1257.75
#2014-08-22|1261.14
#2014-08-25|1262.31
#2014-08-26|1260.13
#2014-08-27|1264.48
#2014-08-28|1259.25
#2014-08-29|1256.88
#2014-09-01|1258.01
#2014-09-02|1257.31
#2014-09-03|1274.13
#2014-09-04|1272.12
#2014-09-05|1269.04
#2014-09-08|1267.53
#2014-09-09|1260.70
#2014-09-10|1251.35
#2014-09-11|1248.23
#2014-09-12|1242.89
#2014-09-15|1231.57
#2014-09-16|1221.67
#2014-09-17|1219.24
#2014-09-18|1218.11
#2014-09-19|1222.03
#2014-09-22|1211.70
#2014-09-23|1212.48
#2014-09-24|1209.62
#2014-09-25|1209.20
#2014-09-26|1198.76
#2014-09-29|1186.48
#2014-09-30|1182.31
#2014-10-01|1181.48
#2014-10-02|1173.62
#2014-10-03|1170.65
#2014-10-06|1178.00
#2014-10-07|1182.04
#2014-10-08|1171.98
#2014-10-09|1184.79
#2014-10-10|1164.99
#2014-10-13|1164.57
#2014-10-14|1158.68
#2014-10-15|1167.41
#2014-10-16|1154.79
#2014-10-17|1153.03
#2014-10-20|1170.70
#2014-10-21|1169.89
#2014-10-22|1182.47
#2014-10-23|1180.04
#2014-10-24|1182.57
#2014-10-27|1189.26
#2014-10-28|1197.23
#2014-10-29|1208.61
#2014-10-30|1207.92
#2014-10-31|1225.42
#2014-11-03|1216.04
#2014-11-04|1230.31
#2014-11-05|1219.25
#2014-11-06|1208.14
#2014-11-07|1211.42
#2014-11-10|1217.68
#2014-11-11|1218.76
#2014-11-12|1223.56
#2014-11-13|1225.87
#2014-11-14|1227.44
#2014-11-17|1213.75
#2014-11-18|1215.23
#2014-11-19|1208.84
#2014-11-20|1203.01
#2014-11-21|1210.33
#2014-11-24|1216.37
#2014-11-25|1216.43
#2014-11-26|1225.56
#2014-11-27|1221.42
#2014-11-28|1222.93
#2014-12-01|1210.65
#2014-12-02|1218.01
#2014-12-03|1216.06
#2014-12-04|1223.97
#2014-12-05|1221.13
#2014-12-08|1225.14
#2014-12-09|1217.84
#2014-12-10|1210.38
#2014-12-11|1196.85
#2014-12-12|1198.11
#2014-12-15|1184.34
#2014-12-16|1173.73
#2014-12-17|1170.26
#2014-12-18|1175.59
#2014-12-19|1195.27
#2014-12-22|1205.77
#2014-12-23|1198.97
#2014-12-24|1201.59
#2014-12-25|1200.25
#2014-12-26|1204.32
#2014-12-29|1215.60
#2014-12-30|1213.47
#2014-12-31|1214.03
#2015-01-01|1214.10
#2015-01-02|1219.25
#2015-01-05|1212.49
#2015-01-06|1193.67
#2015-01-07|1187.99
#2015-01-08|1199.21
#2015-01-09|1211.40
#2015-01-12|1210.19
#2015-01-13|1209.81
#2015-01-14|1205.98
#2015-01-15|1216.50
#2015-01-16|1206.81
#2015-01-19|1197.76
#2015-01-20|1206.57
#2015-01-21|1216.18
#2015-01-22|1215.75
#2015-01-23|1228.06
#2015-01-26|1223.78
#2015-01-27|1236.16
#2015-01-28|1234.33
#2015-01-29|1217.45
#2015-01-30|1215.74
#2015-02-02|1215.13
#2015-02-03|1211.61
#2015-02-04|1227.24
#2015-02-05|1235.19
#2015-02-06|1235.66
#2015-02-09|1233.69
#2015-02-10|1231.01
#2015-02-11|1224.73
#2015-02-12|1233.85
#2015-02-13|1250.99
#2015-02-16|1258.44
#2015-02-17|1255.86
#2015-02-18|1264.13
#2015-02-19|1269.44
#2015-02-20|1269.78
#2015-02-23|1266.34
#2015-02-24|1269.22
#2015-02-25|1277.63
#2015-02-26|1279.14
#2015-02-27|1280.43
#2015-03-02|1279.16
#2015-03-03|1279.26
#2015-03-04|1267.37
#2015-03-05|1261.15
#2015-03-06|1263.80
#2015-03-09|1252.96
#2015-03-10|1240.26
#2015-03-11|1233.84
#2015-03-12|1254.10
#2015-03-13|1252.68
#2015-03-16|1256.17
#2015-03-17|1260.28
#2015-03-18|1268.99
#2015-03-19|1277.13
#2015-03-20|1287.97
#2015-03-23|1294.88
#2015-03-24|1293.30
#2015-03-25|1296.89
#2015-03-26|1283.12
#2015-03-27|1281.27
#2015-03-30|1281.83
#2015-03-31|1279.86
#2015-04-01|1284.38
#2015-04-02|1296.10
#2015-04-03|1305.02
#2015-04-06|1302.28
#2015-04-07|1305.04
#2015-04-08|1324.01
#2015-04-09|1333.89
#2015-04-10|1340.70
#2015-04-13|1348.00
#2015-04-14|1352.26
#2015-04-15|1350.36
#2015-04-16|1373.00
#2015-04-17|1367.98
#2015-04-20|1350.12
#2015-04-21|1366.34
#2015-04-22|1376.60
#2015-04-23|1376.59
#2015-04-24|1384.45
#2015-04-27|1389.70
#2015-04-28|1399.45
#2015-04-29|1391.33
#2015-04-30|1370.35
#2015-05-01|1364.25
#2015-05-04|1365.26
#2015-05-05|1361.10
#2015-05-06|1351.88
#2015-05-07|1336.76
#2015-05-08|1357.84
#2015-05-11|1364.78
#2015-05-12|1351.21
#2015-05-13|1360.48
#2015-05-14|1352.81
#2015-05-15|1366.49
#2015-05-18|1367.18
#2015-05-19|1363.25
#2015-05-20|1362.18
#2015-05-21|1361.03
#2015-05-22|1367.04
#2015-05-25|1369.75
#2015-05-26|1371.95
#2015-05-27|1360.96
#2015-05-28|1351.38
#2015-05-29|1353.65
#2015-06-01|1355.35
#2015-06-02|1343.36
#2015-06-03|1339.04
#2015-06-04|1331.57
#2015-06-05|1315.99
#2015-06-08|1318.44
#2015-06-09|1307.70
#2015-06-10|1313.12
#2015-06-11|1317.94
#2015-06-12|1326.60
#2015-06-15|1320.07
#2015-06-16|1309.11
#2015-06-17|1310.70
#2015-06-18|1311.99
#2015-06-19|1316.18
#2015-06-22|1333.21
#2015-06-23|1348.30
#2015-06-24|1347.30
#2015-06-25|1345.71
#2015-06-26|1332.58
#2015-06-29|1304.85
#2015-06-30|1317.36
#2015-07-01|1321.69
#2015-07-02|1324.07
#2015-07-03|1317.07
#2015-07-06|1289.32
#2015-07-07|1288.13
#2015-07-08|1243.99
#2015-07-09|1255.08
#2015-07-10|1265.97
#2015-07-13|1277.47
#2015-07-14|1287.21
#2015-07-15|1284.19
#2015-07-16|1295.22
#2015-07-17|1298.71
#2015-07-20|1295.92
#2015-07-21|1303.32
#2015-07-22|1288.21
#2015-07-23|1289.76
#2015-07-24|1276.85
#2015-07-27|1262.52
#2015-07-28|1256.33
#2015-07-29|1259.73
#2015-07-30|1263.07
#2015-07-31|1273.51
#2015-08-03|1262.57
#2015-08-04|1272.73
#2015-08-05|1267.96
#2015-08-06|1264.35
#2015-08-07|1262.88
#2015-08-10|1265.92
#2015-08-11|1250.19
#2015-08-12|1234.30
#2015-08-13|1233.54
#2015-08-14|1235.65
#2015-08-17|1225.48
#2015-08-18|1215.93
#2015-08-19|1211.28
#2015-08-20|1194.20
#2015-08-21|1167.02
#2015-08-24|1105.45
#2015-08-25|1109.66
#2015-08-26|1119.57
#2015-08-27|1144.86
#2015-08-28|1154.27
#2015-08-31|1142.61
#2015-09-01|1117.29
#2015-09-02|1107.12
#2015-09-03|1104.92
#2015-09-04|1090.50
#2015-09-07|1082.04
#2015-09-08|1095.26
#2015-09-09|1138.98
#2015-09-10|1120.08
#2015-09-11|1127.83
#2015-09-14|1129.22
#2015-09-15|1118.49
#2015-09-16|1134.83
#2015-09-17|1141.51
#2015-09-18|1143.28
#2015-09-21|1127.75
#2015-09-22|1124.71
#2015-09-23|1104.85
#2015-09-24|1100.03
#2015-09-25|1105.97
#2015-09-28|1108.45
#2015-09-29|1080.62
#2015-09-30|1101.85
#2015-10-01|1116.63
#2015-10-02|1120.07
#2015-10-05|1134.34
#2015-10-06|1142.76
#2015-10-07|1166.91
#2015-10-08|1164.36
#2015-10-09|1182.58
#2015-10-12|1189.28
#2015-10-13|1173.98
#2015-10-14|1168.98
#2015-10-15|1189.54
#2015-10-16|1199.10
#2015-10-19|1192.87
#2015-10-20|1190.19
#2015-10-21|1193.12
#2015-10-22|1190.99
#2015-10-23|1209.27
#2015-10-26|1212.32
#2015-10-27|1209.65
#2015-10-28|1197.40
#2015-10-29|1182.14
#2015-10-30|1183.65
#2015-11-02|1167.47
#2015-11-03|1175.44
#2015-11-04|1184.81
#2015-11-05|1185.08
#2015-11-06|1177.27
#2015-11-09|1177.79
#2015-11-10|1168.77
#2015-11-11|1173.15
#2015-11-12|1180.41
#2015-11-13|1169.20
#2015-11-16|1155.07
#2015-11-17|1166.59
#2015-11-18|1163.13
#2015-11-19|1185.81
#2015-11-20|1192.39
#2015-11-23|1188.95
#2015-11-24|1188.57
#2015-11-25|1180.25
#2015-11-26|1184.23
#2015-11-27|1171.88
#2015-11-30|1160.95
#2015-12-01|1182.45
#2015-12-02|1183.61
#2015-12-03|1181.62
#2015-12-04|1170.46
#2015-12-07|1169.34
#2015-12-08|1157.44
#2015-12-09|1151.91
#2015-12-10|1147.95
#2015-12-11|1138.90
#2015-12-14|1127.97
#2015-12-15|1116.78
#2015-12-16|1142.29
#2015-12-17|1152.04
#2015-12-18|1147.92
#2015-12-21|1151.48
#2015-12-22|1155.53
#2015-12-23|1160.92
#2015-12-24|1168.07
#2015-12-25|1165.60
#2015-12-28|1165.77
#2015-12-29|1173.83
#2015-12-30|1172.80
#2015-12-31|1173.57
#2016-01-01|1173.80
#2016-01-04|1145.99
#2016-01-05|1139.96
#2016-01-06|1126.94
#2016-01-07|1099.54
#2016-01-08|1095.11
#2016-01-11|1080.21
#2016-01-12|1065.62
#2016-01-13|1082.87
#2016-01-14|1065.92
#2016-01-15|1051.96
#2016-01-18|1037.28
#2016-01-19|1047.07
#2016-01-20|1016.05
#2016-01-21| 998.88
#2016-01-22|1027.15
#2016-01-25|1038.60
#2016-01-26|1023.45
#2016-01-27|1035.15
#2016-01-28|1036.86
#2016-01-29|1052.02
#2016-02-01|1047.97
#2016-02-02|1036.24
#2016-02-03|1017.86
#2016-02-04|1032.79
#2016-02-05|1025.29
#2016-02-08|1027.00
#2016-02-09|1000.74
#2016-02-10| 987.72
#2016-02-11| 982.92
#2016-02-12| 959.12
#2016-02-15| 995.13
#2016-02-16|1009.33
#2016-02-17|1001.62
#2016-02-18|1020.85
#2016-02-19|1014.15
#2016-02-22|1023.85
#2016-02-23|1021.20
#2016-02-24|1013.71
#2016-02-25|1013.11
#2016-02-26|1015.37
#2016-02-29|1012.16
#2016-03-01|1021.61
#2016-03-02|1056.15
#2016-03-03|1079.59
#2016-03-04|1090.57
#2016-03-07|1095.38
#2016-03-08|1086.29
#2016-03-09|1084.36
#2016-03-10|1084.45
#2016-03-11|1099.12
#2016-03-14|1111.64
#2016-03-15|1101.16
#2016-03-16|1093.62
#2016-03-17|1120.12
#2016-03-18|1122.52
#2016-03-21|1122.28
#2016-03-22|1125.38
#2016-03-23|1115.62
#2016-03-24|1095.64
#2016-03-25|1098.52
#2016-03-28|1098.12
#2016-03-29|1095.50
#2016-03-30|1109.16
#2016-03-31|1114.11
#2016-04-01|1090.35
#2016-04-04|1094.69
#2016-04-05|1075.50
#2016-04-06|1074.90
#2016-04-07|1079.29
#2016-04-08|1082.16
#2016-04-11|1083.53
#2016-04-12|1096.53
#2016-04-13|1118.15
#2016-04-14|1137.07
#2016-04-15|1136.12
#2016-04-18|1121.39
#2016-04-19|1142.08
#2016-04-20|1141.06
#2016-04-21|1152.97
#2016-04-22|1152.34
#2016-04-25|1153.02
#2016-04-26|1147.98
#2016-04-27|1136.86
#2016-04-28|1129.42
#2016-04-29|1130.79
#2016-05-02|1117.72
#2016-05-03|1114.26
#2016-05-04|1105.65
#2016-05-05|1104.75
#2016-05-06|1093.77
#2016-05-09|1093.08
#2016-05-10|1104.61
#2016-05-11|1101.61
#2016-05-12|1097.80
#2016-05-13|1081.50
#2016-05-16|1085.79
#2016-05-17|1097.90
#2016-05-18|1091.42
#2016-05-19|1083.10
#2016-05-20|1087.28
#2016-05-23|1089.17
#2016-05-24|1081.38
#2016-05-25|1099.04
#2016-05-26|1103.07
#2016-05-27|1110.14
#2016-05-30|1109.24
#2016-05-31|1117.58
#2016-06-01|1115.41
#2016-06-02|1109.31
#2016-06-03|1124.24
#2016-06-06|1125.41
#2016-06-07|1138.93
#2016-06-08|1143.45
#2016-06-09|1135.32
#2016-06-10|1122.10
#2016-06-13|1102.80
#2016-06-14|1091.77
#2016-06-15|1093.85
#2016-06-16|1081.17
#2016-06-17|1089.72
#2016-06-20|1111.61
#2016-06-21|1117.54
#2016-06-22|1118.87
#2016-06-23|1126.14
#2016-06-24|1085.27
#2016-06-27|1079.82
#2016-06-28|1079.00
#2016-06-29|1099.18
#2016-06-30|1112.98
#2016-07-01|1116.85
#2016-07-04|1123.83
#2016-07-05|1113.87
#2016-07-06|1101.48
#2016-07-07|1105.76
#2016-07-08|1100.71
#2016-07-11|1121.10
#2016-07-12|1139.20
#2016-07-13|1151.17
#2016-07-14|1156.11
#2016-07-15|1164.66
#2016-07-18|1167.55
#2016-07-19|1162.45
#2016-07-20|1165.41
#2016-07-21|1172.64
#2016-07-22|1166.63
#2016-07-25|1170.29
#2016-07-26|1175.07
#2016-07-27|1174.97
#2016-07-28|1176.61
#2016-07-29|1191.78
#2016-08-01|1202.43
#2016-08-02|1195.47
#2016-08-03|1169.10
#2016-08-04|1180.47
#2016-08-05|1186.73
#2016-08-08|1208.80
#2016-08-09|1216.62
#2016-08-10|1218.90
#2016-08-11|1217.77
#2016-08-12|1222.12
#2016-08-15|1225.62
#2016-08-16|1219.86
#2016-08-17|1223.92
#2016-08-18|1224.03
#2016-08-19|1219.97
#2016-08-22|1217.80
#2016-08-23|1219.62
#2016-08-24|1216.74
#2016-08-25|1218.33
#2016-08-26|1214.69
#2016-08-29|1209.60
#2016-08-30|1213.04
#2016-08-31|1217.52
#2016-09-01|1223.93
#2016-09-02|1223.50
#2016-09-05|1237.44
#2016-09-06|1252.91
#2016-09-07|1253.36
#2016-09-08|1252.15
#2016-09-09|1240.65
#2016-09-12|1214.03
#2016-09-13|1203.55
#2016-09-14|1201.57
#2016-09-15|1201.91
#2016-09-16|1208.94
#2016-09-19|1220.39
#2016-09-20|1221.01
#2016-09-21|1245.60
#2016-09-22|1253.25
#2016-09-23|1248.86
#2016-09-26|1239.00
#2016-09-27|1242.40
#2016-09-28|1236.06
#2016-09-29|1236.70
#2016-09-30|1223.40
#2016-10-03|1234.28
#2016-10-04|1235.16
#2016-10-05|1231.28
#2016-10-06|1234.21
#2016-10-07|1233.87
#2016-10-10|1233.78
#2016-10-11|1223.17
#2016-10-12|1213.99
#2016-10-13|1203.13
#2016-10-14|1209.07
#2016-10-17|1205.92
#2016-10-18|1220.64
#2016-10-19|1225.01
#2016-10-20|1227.92
#2016-10-21|1226.88
#2016-10-24|1230.72
#2016-10-25|1236.12
#2016-10-26|1229.05
#2016-10-27|1222.51
#2016-10-28|1220.54
#2016-10-31|1225.37
#2016-11-01|1230.96
#2016-11-02|1217.66
#2016-11-03|1215.64
#2016-11-04|1206.96
#2016-11-07|1211.69
#2016-11-08|1217.29
#2016-11-09|1183.47
#2016-11-10|1215.45
#2016-11-11|1217.68
#2016-11-14|1213.75
#2016-11-15|1214.20
#2016-11-16|1218.58
#2016-11-17|1218.31
#2016-11-18|1208.44
#2016-11-21|1212.66
#2016-11-22|1219.50
#2016-11-23|1218.99
#2016-11-24|1219.20
#2016-11-25|1223.78
#2016-11-28|1230.24
#2016-11-29|1226.95
#2016-11-30|1227.00
#2016-12-01|1234.64
#2016-12-02|1238.02
#2016-12-05|1227.44
#2016-12-06|1238.42
#2016-12-07|1251.70
#2016-12-08|1265.60
#2016-12-09|1267.15
#2016-12-12|1259.74
#2016-12-13|1259.48
#2016-12-14|1259.26
#2016-12-15|1232.66
#2016-12-16|1233.65
#2016-12-19|1230.25
#2016-12-20|1222.44
#2016-12-21|1224.09
#2016-12-22|1217.84
#2016-12-23|1216.19
#2016-12-26|1213.99
#2016-12-27|1214.28
#2016-12-28|1218.18
#2016-12-29|1221.23
#2016-12-30|1225.09
#2017-01-02|1223.96
#2017-01-03|1224.32
#2017-01-04|1241.51
#2017-01-05|1258.87
#2017-01-06|1254.34
#2017-01-09|1257.49
#2017-01-10|1260.26
#2017-01-11|1260.60
#2017-01-12|1270.73
#2017-01-13|1266.73
#2017-01-16|1262.07
#2017-01-17|1263.21
#2017-01-18|1266.58
#2017-01-19|1261.02
#2017-01-20|1258.07
#2017-01-23|1262.50
#2017-01-24|1258.32
#2017-01-25|1262.17
#2017-01-26|1272.33
#2017-01-27|1279.00
#2017-01-30|1278.67
#2017-01-31|1276.28
#2017-02-01|1276.82
#2017-02-02|1278.06
#2017-02-03|1282.31
#2017-02-06|1292.24
#2017-02-07|1291.23
#2017-02-08|1300.69
#2017-02-09|1297.53
#2017-02-10|1309.45
#2017-02-13|1311.51
#2017-02-14|1305.23
#2017-02-15|1321.03
#2017-02-16|1329.82
#2017-02-17|1327.95
#2017-02-20|1330.05
#2017-02-21|1330.45
#2017-02-22|1337.87
#2017-02-23|1341.80
#2017-02-24|1336.32
#2017-02-27|1326.17
#2017-02-28|1327.05
#2017-03-01|1323.87
#2017-03-02|1324.93
#2017-03-03|1313.97
#2017-03-06|1318.61
#2017-03-07|1321.05
#2017-03-08|1319.28
#2017-03-09|1312.83
#2017-03-10|1323.52
#2017-03-13|1332.39
#2017-03-14|1335.41
#2017-03-15|1337.96
#2017-03-16|1354.15
#2017-03-17|1357.22
#2017-03-20|1358.91
#2017-03-21|1358.78
#2017-03-22|1335.82
#2017-03-23|1338.32
#2017-03-24|1345.32
#2017-03-27|1337.77
#2017-03-28|1351.95
#2017-03-29|1355.82
#2017-03-30|1351.76
#2017-03-31|1340.75
#2017-04-03|1343.67
#2017-04-04|1338.42
#2017-04-05|1337.98
#2017-04-06|1329.17
#2017-04-07|1329.69
#2017-04-10|1332.33
#2017-04-11|1335.97
#2017-04-12|1337.82
#2017-04-13|1341.29
#2017-04-14|1339.88
#2017-04-17|1344.81
#2017-04-18|1335.95
#2017-04-19|1326.72
#2017-04-20|1334.46
#2017-04-21|1340.63
#2017-04-24|1347.81
#2017-04-25|1358.17
#2017-04-26|1365.92
#2017-04-27|1367.25
#2017-04-28|1359.94
#2017-05-01|1364.11
#2017-05-02|1368.62
#2017-05-03|1362.60
#2017-05-04|1357.51
#2017-05-05|1351.46
#2017-05-08|1365.38
#2017-05-09|1356.30
#2017-05-10|1360.53
#2017-05-11|1365.67
#2017-05-12|1362.07
#2017-05-15|1369.29
#2017-05-16|1371.19
#2017-05-17|1365.68
#2017-05-18|1350.72
#2017-05-19|1354.43
#2017-05-22|1364.16
#2017-05-23|1360.73
#2017-05-24|1360.55
#2017-05-25|1371.73
#2017-05-26|1371.49
#2017-05-29|1369.74
#2017-05-30|1371.53
#2017-05-31|1373.33
#2017-06-01|1374.70
#2017-06-02|1396.15
#2017-06-05|1392.36
#2017-06-06|1392.79
#2017-06-07|1396.22
#2017-06-08|1396.48
#2017-06-09|1396.26
#2017-06-12|1394.37
#2017-06-13|1405.31
#2017-06-14|1413.54
#2017-06-15|1393.13
#2017-06-16|1398.14
#2017-06-19|1405.27
#2017-06-20|1398.59
#2017-06-21|1385.92
#2017-06-22|1390.35
#2017-06-23|1391.15
#2017-06-26|1394.51
#2017-06-27|1391.72
#2017-06-28|1395.83
#2017-06-29|1410.44
#2017-06-30|1401.74
#2017-07-03|1400.01
#2017-07-04|1400.79
#2017-07-05|1402.96
#2017-07-06|1401.32
#2017-07-07|1391.03
#2017-07-10|1395.69
#2017-07-11|1403.43
#2017-07-12|1408.53
#2017-07-13|1417.29
#2017-07-14|1428.79
#2017-07-17|1431.83
#2017-07-18|1432.42
#2017-07-19|1442.31
#2017-07-20|1448.27
#2017-07-21|1446.55
#2017-07-24|1446.56
#2017-07-25|1446.46
#2017-07-26|1451.84
#2017-07-27|1463.98
#2017-07-28|1457.39
#2017-07-31|1462.62
#2017-08-01|1477.04
#2017-08-02|1474.08
#2017-08-03|1468.73
#2017-08-04|1463.19
#2017-08-07|1466.68
#2017-08-08|1465.49
#2017-08-09|1460.56
#2017-08-10|1450.00
#2017-08-11|1435.68
#2017-08-14|1438.92
#2017-08-15|1439.46
#2017-08-16|1448.72
#2017-08-17|1449.49
#2017-08-18|1439.74
#2017-08-21|1438.44
#2017-08-22|1443.51
#2017-08-23|1444.50
#2017-08-24|1445.37
#2017-08-25|1455.16
#2017-08-28|1456.75
#2017-08-29|1450.64
#2017-08-30|1450.10
#2017-08-31|1455.41
#2017-09-01|1456.75
#2017-09-04|1447.31
#2017-09-05|1450.84
#2017-09-06|1441.13
#2017-09-07|1448.53
#2017-09-08|1450.78
#2017-09-11|1457.18
#2017-09-12|1463.05
#2017-09-13|1461.19
#2017-09-14|1458.98
#2017-09-15|1460.90
#2017-09-18|1470.46
#2017-09-19|1475.89
#2017-09-20|1480.01
#2017-09-21|1470.09
#2017-09-22|1470.99
#2017-09-25|1455.56
#2017-09-26|1448.59
#2017-09-27|1447.86
#2017-09-28|1446.46
#2017-09-29|1451.52
#2017-10-02|1453.57
#2017-10-03|1465.64
#2017-10-04|1469.75
#2017-10-05|1466.57
#2017-10-06|1474.10
#2017-10-09|1474.17
#2017-10-10|1481.29
#2017-10-11|1479.50
#2017-10-12|1488.65
#2017-10-13|1496.03
#2017-10-16|1504.56
#2017-10-17|1501.75
#2017-10-18|1498.46
#2017-10-19|1495.24
#2017-10-20|1494.01
#2017-10-23|1491.47
#2017-10-24|1489.99
#2017-10-25|1495.78
#2017-10-26|1494.40
#2017-10-27|1500.69
#2017-10-30|1501.78
#2017-10-31|1495.04
#2017-11-01|1506.43
#2017-11-02|1507.36
#2017-11-03|1506.89
#2017-11-06|1496.22
#2017-11-07|1504.46
#2017-11-08|1505.17
#2017-11-09|1512.42
#2017-11-10|1509.87
#2017-11-13|1504.28
#2017-11-14|1498.39
#2017-11-15|1486.08
#2017-11-16|1490.86
#2017-11-17|1500.26
#2017-11-20|1495.36
#2017-11-21|1512.32
#2017-11-22|1523.90
#2017-11-23|1523.93
#2017-11-24|1527.24
#2017-11-27|1524.23
#2017-11-28|1519.37
#2017-11-29|1524.93
#2017-11-30|1519.35
#2017-12-01|1516.04
#2017-12-04|1515.62
#2017-12-05|1516.10
#2017-12-06|1498.24
#2017-12-07|1496.29
#2017-12-08|1505.89
#2017-12-11|1518.52
#2017-12-12|1520.62
#2017-12-13|1535.22
#2017-12-14|1536.93
#2017-12-15|1526.84
#2017-12-18|1539.92
#2017-12-19|1540.73
#2017-12-20|1542.53
#2017-12-21|1540.63
#2017-12-22|1549.23
#2017-12-25|1547.74
#2017-12-26|1548.06
#2017-12-27|1551.35
#2017-12-28|1556.62
#2017-12-29|1562.08
#2018-01-01|1560.91
#2018-01-02|1576.53
#2018-01-03|1578.66
#2018-01-04|1593.74
#2018-01-05|1604.32
#2018-01-08|1611.09
#2018-01-09|1616.26
#2018-01-10|1624.57
#2018-01-11|1626.35
#2018-01-12|1630.98
#2018-01-15|1646.51
#2018-01-16|1650.22
#2018-01-17|1652.02
#2018-01-18|1650.98
#2018-01-19|1663.95
#2018-01-22|1664.18
#2018-01-23|1687.08
#2018-01-24|1693.76
#2018-01-25|1685.20
#2018-01-26|1691.78
#2018-01-29|1688.01
#2018-01-30|1671.30
#2018-01-31|1672.54
#2018-02-01|1676.30
#2018-02-02|1660.60
#2018-02-05|1639.08
#2018-02-06|1577.31
#2018-02-07|1569.41
#2018-02-08|1574.69
#2018-02-09|1543.98
#2018-02-12|1550.45
#2018-02-13|1560.69
#2018-02-14|1571.37
#2018-02-15|1594.25
#2018-02-16|1596.24
#2018-02-19|1607.87
#2018-02-20|1593.88
#2018-02-21|1598.32
#2018-02-22|1589.43
#2018-02-23|1607.02
#2018-02-26|1617.85
#2018-02-27|1610.98
#2018-02-28|1594.23
#2018-03-01|1586.97
#2018-03-02|1577.38
#2018-03-05|1559.07
#2018-03-06|1574.76
#2018-03-07|1561.91
#2018-03-08|1572.44
#2018-03-09|1577.11
#2018-03-12|1604.36
#2018-03-13|1607.40
#2018-03-14|1602.65
#2018-03-15|1597.88
#2018-03-16|1590.33
#2018-03-19|1582.66
#2018-03-20|1580.34
#2018-03-21|1580.12
#2018-03-22|1580.00
#2018-03-23|1547.28
#2018-03-26|1549.95
#2018-03-27|1564.77
#2018-03-28|1544.43
#2018-03-29|1546.87
#2018-03-30|1548.51
#2018-04-02|1547.67
#2018-04-03|1544.25
#2018-04-04|1530.55
#2018-04-05|1540.57
#2018-04-06|1544.35
#2018-04-09|1554.80
#2018-04-10|1573.30
#2018-04-11|1577.13
#2018-04-12|1570.27
#2018-04-13|1575.66
#2018-04-16|1565.85
#2018-04-17|1557.24
#2018-04-18|1566.75
#2018-04-19|1572.84
#2018-04-20|1560.85
#2018-04-23|1558.17
#2018-04-24|1570.44
#2018-04-25|1560.65
#2018-04-26|1552.54
#2018-04-27|1560.34
#2018-04-30|1576.26
#2018-05-01|1572.52
#2018-05-02|1569.32
#2018-05-03|1565.60
#2018-05-04|1554.86
#2018-05-07|1554.32
#2018-05-08|1562.76
#2018-05-09|1560.38
#2018-05-10|1565.44
#2018-05-11|1580.28
#2018-05-14|1593.00
#2018-05-15|1579.08
#2018-05-16|1577.01
#2018-05-17|1571.46
#2018-05-18|1572.24
#2018-05-21|1569.07
#2018-05-22|1568.45
#2018-05-23|1555.97
#2018-05-24|1559.62
#2018-05-25|1558.24
#2018-05-28|1564.92
#2018-05-29|1554.91
#2018-05-30|1533.04
#2018-05-31|1544.23
#2018-06-01|1541.19
#2018-06-04|1562.91
#2018-06-05|1563.47
#2018-06-06|1566.87
#2018-06-07|1576.91
#2018-06-08|1561.20
#2018-06-11|1561.44
#2018-06-12|1559.55
#2018-06-13|1552.51
#2018-06-14|1540.25
#2018-06-15|1534.32
#2018-06-18|1528.81
#2018-06-19|1506.54
#2018-06-20|1515.14
#2018-06-21|1503.67
#2018-06-22|1509.93
#2018-06-25|1495.13
#2018-06-26|1495.49
#2018-06-27|1478.32
#2018-06-28|1471.86
#2018-06-29|1483.64
#2018-07-02|1471.38
#2018-07-03|1469.33
#2018-07-04|1466.65
#2018-07-05|1465.14
#2018-07-06|1471.40
#2018-07-09|1488.72
#2018-07-10|1489.40
#2018-07-11|1474.25
#2018-07-12|1480.89
#2018-07-13|1484.12
#2018-07-16|1478.15
#2018-07-17|1478.70
#2018-07-18|1478.74
#2018-07-19|1474.28
#2018-07-20|1488.00
#2018-07-23|1497.68
#2018-07-24|1511.74
#2018-07-25|1517.09
#2018-07-26|1520.08
#2018-07-27|1527.12
#2018-07-30|1527.24
#2018-07-31|1516.48
#2018-08-01|1515.10
#2018-08-02|1498.58
#2018-08-03|1496.43
#2018-08-06|1497.22
#2018-08-07|1508.66
#2018-08-08|1513.72
#2018-08-09|1518.43
#2018-08-10|1505.83
#2018-08-13|1480.78
#2018-08-14|1484.92
#2018-08-15|1476.87
#2018-08-16|1474.25
#2018-08-17|1483.85
#2018-08-20|1493.19
#2018-08-21|1495.83
#2018-08-22|1497.40
#2018-08-23|1486.68
#2018-08-24|1485.97
#2018-08-27|1503.90
#2018-08-28|1509.02
#2018-08-29|1512.28
#2018-08-30|1504.66
#2018-08-31|1497.33
#2018-09-03|1487.61
#2018-09-04|1482.75
#2018-09-05|1698.94
#2018-09-06|1457.25
#2018-09-07|1452.08
#2018-09-10|1441.43
#2018-09-11|1436.98
#2018-09-12|1435.43
#2018-09-13|1448.17
#2018-09-14|1460.74
#2018-09-17|1453.24
#2018-09-18|1462.14
#2018-09-19|1477.78
#2018-09-20|1482.58
#2018-09-21|1502.56
#2018-09-24|1488.23
#2018-09-25|1488.85
#2018-09-26|1491.88
#2018-09-27|1483.96
#2018-09-28|1488.08
#2018-10-01|1483.77
#2018-10-02|1466.97
#2018-10-03|1456.32
#2018-10-04|1448.48
#2018-10-05|1443.19
#2018-10-08|1435.49
#2018-10-09|1430.57
#2018-10-10|1439.62
#2018-10-11|1396.40
#2018-10-12|1407.11
#2018-10-15|1393.63
#2018-10-16|1398.60
#2018-10-17|1407.52
#2018-10-18|1406.33
#2018-10-19|1406.89
#2018-10-22|1415.35
#2018-10-23|1391.72
#2018-10-24|1390.91
#2018-10-25|1370.90
#2018-10-26|1370.40
#2018-10-29|1368.88
#2018-10-30|1372.26
#2018-10-31|1388.69
#2018-11-01|1405.13
#2018-11-02|1430.68
#2018-11-05|1417.00
#2018-11-06|1427.17
#2018-11-07|1432.23
#2018-11-08|1444.45
#2018-11-09|1432.67
#2018-11-12|1428.44
#2018-11-13|1421.40
#2018-11-14|1417.99
#2018-11-15|1425.27
#2018-11-16|1432.26
#2018-11-19|1432.90
#2018-11-20|1421.43
#2018-11-21|1420.32
#2018-11-22|1421.61
#2018-11-23|1422.35
#2018-11-26|1428.98
#2018-11-27|1435.12
#2018-11-28|1439.16
#2018-11-29|1451.51
#2018-11-30|1445.98
#2018-12-03|1468.30
#2018-12-04|1460.58
#2018-12-05|1442.37
#2018-12-06|1424.64
#2018-12-07|1423.96
#2018-12-10|1396.19
#2018-12-11|1390.52
#2018-12-12|1411.43
#2018-12-13|1421.17
#2018-12-14|1405.92
#2018-12-17|1409.71
#2018-12-18|1398.00
#2018-12-19|1403.90
#2018-12-20|1390.55
#2018-12-21|1376.29
#2018-12-24|1374.79
#2018-12-25|1362.05
#2018-12-26|1365.36
#2018-12-27|1374.53
#2018-12-28|1385.27
#2018-12-31|1393.91
#2019-01-01|1395.27
#2019-01-02|1376.64
#2019-01-03|1382.61
#2019-01-04|1392.70
#2019-01-07|1409.67
#2019-01-08|1411.51
#2019-01-09|1429.02
#2019-01-10|1431.20
#2019-01-11|1434.93
#2019-01-14|1428.42
#2019-01-15|1443.49
#2019-01-16|1443.84
#2019-01-17|1444.29
#2019-01-18|1451.70
#2019-01-21|1453.66
#2019-01-22|1445.71
#2019-01-23|1440.81
#2019-01-24|1447.89
#2019-01-25|1461.30
#2019-01-28|1458.79
#2019-01-29|1454.62
#2019-01-30|1454.96
#2019-01-31|1472.75
#2019-02-01|1464.77
#2019-02-04|1468.28
#2019-02-05|1478.97
#2019-02-06|1476.75
#2019-02-07|1476.18
#2019-02-08|1468.94
#2019-02-11|1464.05
#2019-02-12|1467.83
#2019-02-13|1478.65
#2019-02-14|1477.00
#2019-02-15|1463.48
#2019-02-18|1477.52
#2019-02-19|1482.50
#2019-02-20|1491.10
#2019-02-21|1494.22
#2019-02-22|1498.25
#2019-02-25|1513.27
#2019-02-26|1503.76
#2019-02-27|1500.90
#2019-02-28|1494.24
#2019-03-01|1501.58
#2019-03-04|1505.63
#2019-03-05|1504.54
#2019-03-06|1506.35
#2019-03-07|1500.97
#2019-03-08|1476.85
#2019-03-11|1484.57
#2019-03-12|1500.49
#2019-03-13|1499.86
#2019-03-14|1497.76
#2019-03-15|1508.95
#2019-03-18|1523.24
#2019-03-19|1524.52
#2019-03-20|1522.84
#2019-03-21|1521.89
#2019-03-22|1525.91
#2019-03-25|1502.73
#2019-03-26|1513.36
#2019-03-27|1516.39
#2019-03-28|1514.31
#2019-03-29|1521.77
#2019-04-01|1536.07
#2019-04-02|1539.79
#2019-04-03|1549.21
#2019-04-04|1542.93
#2019-04-05|1541.60
#2019-04-08|1541.10
#2019-04-09|1543.65
#2019-04-10|1540.38
#2019-04-11|1528.36
#2019-04-12|1533.57
#2019-04-15|1539.55
#2019-04-16|1547.41
#2019-04-17|1550.22
#2019-04-18|1543.80
#2019-04-19|1541.77
#2019-04-22|1536.53
#2019-04-23|1535.76
#2019-04-24|1534.45
#2019-04-25|1528.84
#2019-04-26|1533.37
#2019-04-29|1537.81
#2019-04-30|1534.26
#2019-05-01|1538.60
#2019-05-02|1540.38
#2019-05-03|1543.79
#2019-05-06|1520.46
#2019-05-07|1521.24
#2019-05-08|1506.60
#2019-05-09|1486.72
#2019-05-10|1492.48
#2019-05-13|1482.42
#2019-05-14|1469.28
#2019-05-15|1473.70
#2019-05-16|1473.86
#2019-05-17|1470.06
#2019-05-20|1494.19
#2019-05-21|1493.64
#2019-05-22|1495.54
#2019-05-23|1489.23
#2019-05-24|1499.67
#2019-05-27|1502.20
#2019-05-28|1505.49
#2019-05-29|1497.77
#2019-05-30|1496.98
#2019-05-31|1494.35
#2019-06-03|1494.49
#2019-06-04|1495.32
#2019-06-05|1506.91
#2019-06-06|1506.78
#2019-06-07|1513.36
#2019-06-10|1522.15
#2019-06-11|1534.40
#2019-06-12|1520.91
#2019-06-13|1518.86
#2019-06-14|1511.41
#2019-06-17|1506.61
#2019-06-18|1515.14
#2019-06-19|1538.03
#2019-06-20|1559.83
#2019-06-21|1550.94
#2019-06-24|1557.45
#2019-06-25|1554.64
#2019-06-26|1552.45
#2019-06-27|1565.44
#2019-06-28|1563.63
#2019-07-01|1571.89
#2019-07-02|1578.38
#2019-07-03|1580.27
#2019-07-04|1586.01
#2019-07-05|1584.19
#2019-07-08|1563.30
#2019-07-09|1556.72
#2019-07-10|1559.29
#2019-07-11|1570.31
#2019-07-12|1572.49
#2019-07-15|1572.37
#2019-07-16|1571.43
#2019-07-17|1571.87
#2019-07-18|1565.73
#2019-07-19|1578.51
#2019-07-22|1563.86
#2019-07-23|1560.66
#2019-07-24|1561.22
#2019-07-25|1562.97
#2019-07-26|1555.24
#2019-07-29|1546.44
#2019-07-30|1545.50
#2019-07-31|1535.86
#2019-08-01|1527.74
#2019-08-02|1510.81
#2019-08-05|1478.46
#2019-08-06|1465.10
#2019-08-07|1467.56
#2019-08-08|1473.08
#2019-08-09|1474.13
#2019-08-12|1471.95
#2019-08-13|1446.02
#2019-08-14|1452.66
#2019-08-15|1446.38
#2019-08-16|1455.82
#2019-08-19|1471.52
#2019-08-20|1472.08
#2019-08-21|1467.85
#2019-08-22|1459.97
#2019-08-23|1467.88
#2019-08-26|1455.18
#2019-08-27|1458.46
#2019-08-28|1458.91
#2019-08-29|1455.20
#2019-08-30|1470.62
#2019-09-02|1465.22
#2019-09-03|1458.09
#2019-09-04|1479.18
#2019-09-05|1486.29
#2019-09-06|1497.36
#2019-09-09|1503.34
#2019-09-10|1509.02
#2019-09-11|1526.92
#2019-09-12|1531.38
#2019-09-13|1543.26
#2019-09-16|1532.86
#2019-09-17|1523.93
#2019-09-18|1520.67
#2019-09-19|1515.50
#2019-09-20|1528.13
#2019-09-23|1533.19
#2019-09-24|1531.66
#2019-09-25|1521.35
#2019-09-26|1527.23
#2019-09-27|1523.03
#2019-09-30|1514.52
#2019-10-01|1515.21
#2019-10-02|1508.88
#2019-10-03|1500.36
#2019-10-04|1494.83
#2019-10-07|1494.67
#2019-10-08|1498.78
#2019-10-09|1495.82
#2019-10-10|1489.19
#2019-10-11|1506.60
#2019-10-14|1513.71
#2019-10-15|1518.03
#2019-10-16|1529.74
#2019-10-17|1535.64
#2019-10-18|1534.06
#2019-10-21|1541.45
#2019-10-22|1544.98
#2019-10-23|1544.11
#2019-10-24|1547.99
#2019-10-25|1546.19
#2019-10-28|1547.75
#2019-10-29|1556.98
#2019-10-30|1553.36
#2019-10-31|1558.96
#2019-11-01|1564.62
#2019-11-04|1577.79
#2019-11-05|1581.22
#2019-11-06|1582.65
#2019-11-07|1589.40
#2019-11-08|1584.21
#2019-11-11|1572.62
#2019-11-12|1575.66
#2019-11-13|1555.14
#2019-11-14|1550.06
#2019-11-15|1560.52
#2019-11-18|1566.53
#2019-11-19|1577.36
#2019-11-20|1565.74
#2019-11-21|1555.10
#2019-11-22|1555.63
#2019-11-25|1566.15
#2019-11-26|1567.24
#2019-11-27|1572.98
#2019-11-28|1569.37
#2019-11-29|1555.57
#2019-12-02|1563.69
#2019-12-03|1556.95
#2019-12-04|1546.76
#2019-12-05|1554.47
#2019-12-06|1559.64
#2019-12-09|1565.17
#2019-12-10|1561.15
#2019-12-11|1568.08
#2019-12-12|1571.66
#2019-12-13|1594.25
#2019-12-16|1592.06
#2019-12-17|1600.82
#2019-12-18|1602.66
#2019-12-19|1600.37
#2019-12-20|1601.81
#2019-12-23|1601.75
#2019-12-24|1598.67
#2019-12-25|1597.96
#2019-12-26|1598.76
#2019-12-27|1611.56
#2019-12-30|1614.95
#2019-12-31|1610.57
#2020-01-01|1610.66
#2020-01-02|1620.78
#2020-01-03|1618.29
#2020-01-06|1598.01
#2020-01-07|1606.82
#2020-01-08|1590.32
#2020-01-09|1608.30
#2020-01-10|1614.15
#2020-01-13|1619.69
#2020-01-14|1621.17
#2020-01-15|1617.68
#2020-01-16|1621.84
#2020-01-17|1626.42
#2020-01-20|1617.40
#2020-01-21|1598.14
#2020-01-22|1605.42
#2020-01-23|1597.55
#2020-01-24|1598.74
#2020-01-27|1590.55
#2020-01-28|1581.35
#2020-01-29|1570.36
#2020-01-30|1552.16
#2020-01-31|1550.31
#2020-02-03|1534.99
#2020-02-04|1552.78
#2020-02-05|1561.97
#2020-02-06|1585.75
#2020-02-07|1577.17
#2020-02-10|1570.96
#2020-02-11|1581.52
#2020-02-12|1590.68
#2020-02-13|1587.71
#2020-02-14|1590.04
#2020-02-17|1587.22
#2020-02-18|1576.55
#2020-02-19|1577.07
#2020-02-20|1570.16
#2020-02-21|1564.84
#2020-02-24|1542.94
#2020-02-25|1531.83
#2020-02-26|1511.97
#2020-02-27|1507.97
#2020-02-28|1465.48
#2020-03-02|1466.01
#2020-03-03|1470.59
#2020-03-04|1466.62
#2020-03-05|1481.47
#2020-03-06|1442.51
#2020-03-09|1365.70
#2020-03-10|1377.50
#2020-03-11|1361.06
#2020-03-12|1273.96
#2020-03-13|1247.06
#2020-03-16|1184.54
#2020-03-17|1173.17
#2020-03-18|1115.43
#2020-03-19|1058.12
#2020-03-20|1093.09
#2020-03-23|1034.34
#2020-03-24|1087.40
#2020-03-25|1157.13
#2020-03-26|1170.99
#2020-03-27|1186.11
#2020-03-30|1176.80
#2020-03-31|1182.97
#2020-04-01|1164.84
#2020-04-02|1149.97
#2020-04-03|1134.78
#2020-04-06|1161.76
#2020-04-07|1196.54
#2020-04-08|1189.73
#2020-04-09|1211.08
#2020-04-10|1220.28
#2020-04-13|1216.00
#2020-04-14|1233.99
#2020-04-15|1215.99
#2020-04-16|1201.71
#2020-04-17|1227.10
#2020-04-20|1221.72
#2020-04-21|1191.12
#2020-04-22|1191.16
#2020-04-23|1203.78
#2020-04-24|1191.26
#2020-04-27|1218.29
#2020-04-28|1229.18
#2020-04-29|1248.41
#2020-04-30|1269.62
#2020-05-01|1247.80
#2020-05-04|1214.46
#2020-05-05|1221.75
#2020-05-06|1227.13
#2020-05-07|1216.58
#2020-05-08|1234.21
#2020-05-11|1242.18
#2020-05-12|1227.59
#2020-05-13|1226.92
#2020-05-14|1201.75
#2020-05-15|1200.43
#2020-05-18|1196.24
#2020-05-19|1222.22
#2020-05-20|1229.22
#2020-05-21|1225.02
#2020-05-22|1190.52
#2020-05-25|1201.36
#2020-05-26|1229.21
#2020-05-27|1245.97
#2020-05-28|1265.08
#2020-05-29|1256.87
#2020-06-01|1281.85
#2020-06-02|1304.73
#2020-06-03|1333.60
#2020-06-04|1336.33
#2020-06-05|1355.93
#2020-06-08|1375.93
#2020-06-09|1390.23
#2020-06-10|1388.91
#2020-06-11|1344.62
#2020-06-12|1326.53
#2020-06-15|1291.59
#2020-06-16|1333.08
#2020-06-17|1337.38
#2020-06-18|1337.31
#2020-06-19|1337.72
#2020-06-22|1337.27
#2020-06-23|1349.85
#2020-06-24|1339.18
#2020-06-25|1320.22
#2020-06-26|1327.66
#2020-06-29|1309.47
#2020-06-30|1315.27
#2020-07-01|1323.07
#2020-07-02|1351.23
#2020-07-03|1358.14
#2020-07-06|1391.41
#2020-07-07|1380.79
#2020-07-08|1377.95
#2020-07-09|1377.55
#2020-07-10|1356.98
#2020-07-13|1365.42
#2020-07-14|1354.11
#2020-07-15|1361.76
#2020-07-16|1353.09
#2020-07-17|1352.23
#2020-07-20|1356.88
#2020-07-21|1374.75
#2020-07-22|1362.96
#2020-07-23|1366.83
#2020-07-24|1351.93
#2020-07-27|1352.22
#2020-07-28|1352.45
#2020-07-29|1354.23
#2020-07-30|1341.38
#2020-07-31|1324.35
#2020-08-03|1312.83
#2020-08-04|1342.14
#2020-08-05|1345.14
#2020-08-06|1348.53
#2020-08-07|1340.63
#2020-08-10|1347.61
#2020-08-11|1369.93
#2020-08-12|1381.40
#2020-08-13|1384.14
#2020-08-14|1381.26
#2020-08-17|1385.15
#2020-08-18|1387.41
#2020-08-19|1388.94
#2020-08-20|1369.69
#2020-08-21|1378.23
#2020-08-24|1386.34
#2020-08-25|1398.72
#2020-08-26|1398.57
#2020-08-27|1390.32
#2020-08-28|1411.64
#2020-08-31|1400.35
#2020-09-01|1394.86
#2020-09-02|1393.31
#2020-09-03|1393.95
#2020-09-04|1377.43
#2020-09-07|1381.00
#2020-09-08|1387.34
#2020-09-09|1369.70
#2020-09-10|1371.89
#2020-09-11|1371.33
#2020-09-14|1377.07
#2020-09-15|1382.10
#2020-09-16|1387.28
#2020-09-17|1376.48
#2020-09-18|1379.57
#2020-09-21|1360.48
#2020-09-22|1345.20
#2020-09-23|1340.33
#2020-09-24|1315.10
#2020-09-25|1331.31
#2020-09-28|1346.55
#2020-09-29|1343.15
#2020-09-30|1330.65
#2020-10-01|1342.54
#2020-10-02|1338.14
#2020-10-05|1360.47
#2020-10-06|1372.46
#2020-10-07|1378.41
#2020-10-08|1387.48
#2020-10-09|1391.17
#2020-10-12|1404.41
#2020-10-13|1405.85
#2020-10-14|1404.54
#2020-10-15|1386.46
#2020-10-16|1395.98
#2020-10-19|1412.04
#2020-10-20|1402.78
#2020-10-21|1421.79
#2020-10-22|1421.18
#2020-10-23|1431.05
#2020-10-26|1425.90
#2020-10-27|1415.87
#2020-10-28|1397.60
#2020-10-29|1382.80
#2020-10-30|1367.46
#2020-11-02|1392.54
#2020-11-03|1419.74
#2020-11-04|1417.31
#2020-11-05|1446.12
#2020-11-06|1462.54
#2020-11-09|1477.28
#2020-11-10|1528.20
#2020-11-11|1553.74
#2020-11-12|1532.89
#2020-11-13|1522.50
#2020-11-16|1547.92
#2020-11-17|1571.17
#2020-11-18|1583.78
#2020-11-19|1571.78
#2020-11-20|1577.68
#2020-11-23|1576.41
#2020-11-24|1591.03
#2020-11-25|1601.34
#2020-11-26|1605.63
#2020-11-27|1610.30
#2020-11-30|1577.14
#2020-12-01|1599.83
#2020-12-02|1602.62
#2020-12-03|1606.46
#2020-12-04|1615.69
#2020-12-07|1608.13
#2020-12-08|1598.65
#2020-12-09|1612.51
#2020-12-10|1607.00
#2020-12-11|1613.02
#2020-12-14|1618.89
#2020-12-15|1612.61
#2020-12-16|1627.15
#2020-12-17|1636.45
#2020-12-18|1620.70
#2020-12-21|1606.49
#2020-12-22|1587.57
#2020-12-23|1593.01
#2020-12-24|1610.08
#2020-12-25|1612.09
#2020-12-28|1623.83
#2020-12-29|1635.17
#2020-12-30|1646.08
#2020-12-31|1643.00
#2021-01-01|1642.73
#2021-01-04|1647.96
#2021-01-05|1655.33
#2021-01-06|1656.94
#2021-01-07|1685.77
#2021-01-08|1708.14
#2021-01-11|1702.73
#2021-01-12|1720.92
#2021-01-13|1727.77
#2021-01-14|1731.56
#2021-01-15|1728.60
#2021-01-18|1714.60
#2021-01-19|1739.75
#2021-01-20|1733.95
#2021-01-21|1737.96
#2021-01-22|1706.18
#2021-01-25|1715.30
#2021-01-26|1699.89
#2021-01-27|1689.26
#2021-01-28|1660.68
#2021-01-29|1640.20
#2021-02-01|1671.13
#2021-02-02|1689.49
#2021-02-03|1708.13
#2021-02-04|1708.44
#2021-02-05|1730.98
#2021-02-08|1750.22
#2021-02-09|1752.99
#2021-02-10|1763.37
#2021-02-11|1767.57
#2021-02-12|1770.97
#2021-02-15|1787.21
#2021-02-16|1803.75
#2021-02-17|1811.18
#2021-02-18|1789.48
#2021-02-19|1785.15
#2021-02-22|1784.53
#2021-02-23|1802.30
#2021-02-24|1789.04
#2021-02-25|1806.22
#2021-02-26|1739.72
#2021-03-01|1764.40
#2021-03-02|1760.23
#2021-03-03|1798.12
#2021-03-04|1790.37
#2021-03-05|1777.34
#2021-03-08|1779.14
#2021-03-09|1802.11
#2021-03-10|1799.21
#2021-03-11|1812.64
#2021-03-12|1798.47
#2021-03-15|1812.18
#2021-03-16|1810.20
#2021-03-17|1802.75
#2021-03-18|1818.01
#2021-03-19|1814.66
#2021-03-22|1810.30
#2021-03-23|1797.49
#2021-03-24|1765.28
#2021-03-25|1773.83
#2021-03-26|1793.01
#2021-03-29|1791.41
#2021-03-30|1791.30
#2021-03-31|1773.04
#2021-04-01|1779.91
#2021-04-02|1777.20
#2021-04-05|1779.20
#2021-04-06|1775.63
#2021-04-07|1771.80
#2021-04-08|1776.21
#2021-04-09|1769.34
#2021-04-12|1753.20
#2021-04-13|1767.88
#2021-04-14|1776.75
#2021-04-15|1788.01
#2021-04-16|1788.93
#2021-04-19|1791.32
#2021-04-20|1786.27
#2021-04-21|1766.21
#2021-04-22|1776.84
#2021-04-23|1782.21
#2021-04-26|1792.71
#2021-04-27|1795.86
#2021-04-28|1810.79
#2021-04-29|1816.41
#2021-04-30|1788.37
#2021-05-03|1785.70
#2021-05-04|1779.76
#2021-05-05|1788.24
#2021-05-06|1806.77
#2021-05-07|1826.33
#2021-05-10|1843.89
#2021-05-11|1815.45
#2021-05-12|1790.28
#2021-05-13|1783.38
#2021-05-14|1806.16
#2021-05-17|1810.09
#2021-05-18|1840.97
#2021-05-19|1826.25
#2021-05-20|1823.31
#2021-05-21|1830.33
#2021-05-24|1839.61
#2021-05-25|1857.96
#2021-05-26|1859.33
#2021-05-27|1852.49
#2021-05-28|1870.92
#2021-05-31|1865.99
#2021-06-01|1867.78
#2021-06-02|1868.56
#2021-06-03|1864.68
#2021-06-04|1873.50
#2021-06-07|1866.66
#2021-06-08|1863.64
#2021-06-09|1850.18
#2021-06-10|1853.29
#2021-06-11|1843.84
#2021-06-14|1840.16
#2021-06-15|1838.29
#2021-06-16|1842.92
#2021-06-17|1829.39
#2021-06-18|1811.17
#2021-06-21|1781.60
#2021-06-22|1797.65
#2021-06-23|1798.52
#2021-06-24|1799.13
#2021-06-25|1817.98
#2021-06-28|1814.49
#2021-06-29|1798.14
#2021-06-30|1795.10
#2021-07-01|1785.29
#2021-07-02|1788.28
#2021-07-05|1793.41
#2021-07-06|1799.35
#2021-07-07|1793.52
#2021-07-08|1774.35
#2021-07-09|1768.33
#2021-07-12|1782.08
#2021-07-13|1796.96
#2021-07-14|1789.34
#2021-07-15|1792.96
#2021-07-16|1796.21
#2021-07-19|1769.24
#2021-07-20|1751.60
#2021-07-21|1757.52
#2021-07-22|1783.14
#2021-07-23|1775.83
#2021-07-26|1765.63
#2021-07-27|1759.42
#2021-07-28|1753.51
#2021-07-29|1771.13
#2021-07-30|1759.92
#2021-08-02|1783.42
#2021-08-03|1788.11
#2021-08-04|1796.14
#2021-08-05|1800.56
#2021-08-06|1796.57
#2021-08-09|1804.19
#2021-08-10|1808.84
#2021-08-11|1824.54
#2021-08-12|1818.14
#2021-08-13|1823.27
#2021-08-16|1814.52
#2021-08-17|1801.85
#2021-08-18|1812.53
#2021-08-19|1789.41
#2021-08-20|1777.31
#2021-08-23|1796.53
#2021-08-24|1814.09
#2021-08-25|1813.65
#2021-08-26|1811.07
#2021-08-27|1823.98
#2021-08-30|1831.55
#2021-08-31|1837.85
#2021-09-01|1852.75
#2021-09-02|1854.07
#2021-09-03|1865.46
#2021-09-06|1872.84
#2021-09-07|1872.73
#2021-09-08|1873.62
#2021-09-09|1860.71
#2021-09-10|1878.16
#2021-09-13|1878.46
#2021-09-14|1880.65
#2021-09-15|1869.99
#2021-09-16|1865.87
#2021-09-17|1860.84
#2021-09-20|1827.33
#2021-09-21|1829.03
#2021-09-22|1817.71
#2021-09-23|1838.26
#2021-09-24|1843.60
#2021-09-27|1856.67
#2021-09-28|1850.37
#2021-09-29|1839.56
#2021-09-30|1848.32
#2021-10-01|1827.85
#2021-10-04|1836.38
#2021-10-05|1834.53
#2021-10-06|1835.91
#2021-10-07|1852.24
#2021-10-08|1854.51
#2021-10-11|1863.28
#2021-10-12|1853.02
#2021-10-13|1853.78
#2021-10-14|1856.85
#2021-10-15|1869.63
#2021-10-18|1872.76
#2021-10-19|1883.32
#2021-10-20|1896.78
#2021-10-21|1900.49
#2021-10-22|1900.99
#2021-10-25|1904.47
#2021-10-26|1907.53
#2021-10-27|1901.94
#2021-10-28|1888.58
#2021-10-29|1867.75
#2021-11-01|1878.88
#2021-11-02|1865.33
#2021-11-03|1862.71
#2021-11-04|1870.69
#2021-11-05|1868.34
#2021-11-08|1884.22
#2021-11-09|1871.44
#2021-11-10|1860.51
#2021-11-11|1857.21
#2021-11-12|1868.46
#2021-11-15|1874.75
#2021-11-16|1869.57
#2021-11-17|1852.86
#2021-11-18|1846.91
#2021-11-19|1844.47
#2021-11-22|1829.41
#2021-11-23|1827.82
#2021-11-24|1828.63
#2021-11-25|1825.65
#2021-11-26|1787.64
#2021-11-29|1765.96
#2021-11-30|1747.89
#2021-12-01|1770.72
#2021-12-02|1781.54
#2021-12-03|1787.78
#2021-12-06|1784.61
#2021-12-07|1814.69
#2021-12-08|1826.24
#2021-12-09|1827.09
#2021-12-10|1819.62
#2021-12-13|1813.14
#2021-12-14|1806.75
#2021-12-15|1802.93
#2021-12-16|1812.30
#2021-12-17|1805.81
#2021-12-20|1773.15
#2021-12-21|1780.57
#2021-12-22|1788.01
#2021-12-23|1801.85
#2021-12-24|1800.98
#2021-12-27|1801.26
#2021-12-28|1814.83
#2021-12-29|1818.20
#2021-12-30|1815.28
#2021-12-31|1815.76
#2022-01-03|1820.30
#2022-01-04|1845.34
#2022-01-05|1864.90
#2022-01-06|1845.62
#2022-01-07|1872.92
#2022-01-10|1889.21
#2022-01-11|1900.56
#2022-01-12|1919.22
#2022-01-13|1937.46
#2022-01-14|1926.24
#2022-01-17|1917.21
#2022-01-18|1909.19
#2022-01-19|1899.93
#2022-01-20|1908.50
#2022-01-21|1895.03
#2022-01-24|1878.72
#2022-01-25|1854.86
#2022-01-26|1861.29
#2022-01-27|1840.62
#2022-01-28|1843.40
#2022-01-31|1841.90
#2022-02-01|1854.91
#2022-02-02|1876.05
#2022-02-03|1874.05
#2022-02-04|1888.79
#2022-02-07|1902.02
#2022-02-08|1913.46
#2022-02-09|1940.17
#2022-02-10|1948.17
#2022-02-11|1944.13
#2022-02-14|1924.36
#2022-02-15|1913.66
#2022-02-16|1937.27
#2022-02-17|1938.48
#2022-02-18|1928.48
#2022-02-21|1934.86
#2022-02-22|1902.81
#2022-02-23|1905.54
#2022-02-24|1836.42
#2022-02-25|1838.24
#2022-02-28|1839.39
#2022-03-01|1844.35
#2022-03-02|1804.51
#2022-03-03|1819.82
#2022-03-04|1799.39
#2022-03-07|1740.34
#2022-03-08|1714.23
#2022-03-09|1732.83
#2022-03-10|1783.82
#2022-03-11|1778.44
#2022-03-14|1787.52
#2022-03-15|1772.94
#2022-03-16|1807.18
#2022-03-17|1862.74
#2022-03-18|1868.47
#2022-03-21|1856.84
#2022-03-22|1877.52
#2022-03-23|1892.22
#2022-03-24|1882.37
#2022-03-25|1870.00
#2022-03-28|1869.63
#2022-03-29|1880.57
#2022-03-30|1901.71
#2022-03-31|1893.15
#2022-04-01|1896.48
#2022-04-04|1917.61
#2022-04-05|1910.79
#2022-04-06|1896.22
#2022-04-07|1874.77
#2022-04-08|1878.88
#2022-04-11|1868.97
#2022-04-12|1865.11
#2022-04-13|1857.77
#2022-04-14|1856.38
#2022-04-15|1855.78
#2022-04-18|1835.33
#2022-04-19|1819.15
#2022-04-20|1836.49
#2022-04-21|1840.55
#2022-04-22|1820.18
#2022-04-25|1789.21
#2022-04-26|1785.92
#2022-04-27|1759.71
#2022-04-28|1774.78
#2022-04-29|1790.42
#2022-05-02|1780.75
#2022-05-03|1781.19
#2022-05-04|1778.56
#2022-05-05|1773.36
#2022-05-06|1744.82
#2022-05-09|1720.78
#2022-05-10|1711.22
#2022-05-11|1698.90
#2022-05-12|1671.19
#2022-05-13|1679.93
#2022-05-16|1685.74
#2022-05-17|1705.40
#2022-05-18|1717.22
#2022-05-19|1695.76
#2022-05-20|1721.27
#2022-05-23|1727.64
#2022-05-24|1725.18
#2022-05-25|1726.57
#2022-05-26|1734.25
#2022-05-27|1765.80
#2022-05-30|1782.28
#2022-05-31|1774.87
#2022-06-01|1779.35
#2022-06-02|1767.99
#2022-06-03|1762.13
#2022-06-06|1764.52
#2022-06-07|1747.00
#2022-06-08|1736.17
#2022-06-09|1722.25
#2022-06-10|1696.53
#2022-06-13|1664.01
#2022-06-14|1650.12
#2022-06-15|1657.55
#2022-06-16|1654.34
#2022-06-17|1634.52
#2022-06-20|1638.83
#2022-06-21|1669.27
#2022-06-22|1647.39
#2022-06-23|1657.09
#2022-06-24|1664.51
#2022-06-27|1685.84
#2022-06-28|1687.18
#2022-06-29|1673.06
#2022-06-30|1659.80
#2022-07-01|1653.74
#2022-07-04|1660.27
#2022-07-05|1660.90
#2022-07-06|1644.34
#2022-07-07|1657.97
#2022-07-08|1665.44
#2022-07-11|1653.06
#2022-07-12|1645.39
#2022-07-13|1642.68
#2022-07-14|1617.25
#2022-07-15|1605.81
#2022-07-18|1633.72
#2022-07-19|1641.02
#2022-07-20|1658.78
#2022-07-21|1656.17
#2022-07-22|1672.68
#2022-07-25|1674.28
#2022-07-26|1682.95
#2022-07-27|1683.95
#2022-07-28|1704.80
#2022-07-29|1708.69
#2022-08-01|1722.15
#2022-08-02|1704.96
#2022-08-03|1690.87
#2022-08-04|1699.25
#2022-08-05|1701.89
#2022-08-08|1711.26
#2022-08-09|1706.83
#2022-08-10|1717.28
#2022-08-11|1737.42
#2022-08-12|1741.74
#2022-08-15|1735.47
#2022-08-16|1729.73
#2022-08-17|1734.18
#2022-08-18|1728.22
#2022-08-19|1710.62
#2022-08-22|1696.97
#2022-08-23|1689.60
#2022-08-24|1689.45
#2022-08-25|1710.01
#2022-08-26|1710.76
#2022-08-29|1678.97
#2022-08-30|1693.16
#2022-08-31|1699.17
#2022-09-01|1673.37
#2022-09-02|1676.23
#2022-09-05|1673.43
#2022-09-06|1662.65
#2022-09-07|1641.21
#2022-09-08|1660.28
#2022-09-09|1684.50
#2022-09-12|1694.39
#2022-09-13|1692.87
#2022-09-14|1671.92
#2022-09-15|1672.90
#2022-09-16|1664.22
#2022-09-19|1662.81
#2022-09-20|1673.53
#2022-09-21|1658.58
#2022-09-22|1643.57
#2022-09-23|1620.51
#2022-09-26|1582.85
#2022-09-27|1572.60
#2022-09-28|1547.19
#2022-09-29|1551.04
#2022-09-30|1551.56
#2022-10-03|1538.62
#2022-10-04|1574.81
#2022-10-05|1600.62
#2022-10-06|1598.96
#2022-10-07|1584.31
#2022-10-10|1562.47
#2022-10-11|1545.95
#2022-10-12|1552.02
#2022-10-13|1535.34
#2022-10-14|1554.47
#2022-10-17|1553.23
#2022-10-18|1570.87
#2022-10-19|1567.27
#2022-10-20|1570.69
#2022-10-21|1562.80
#2022-10-24|1550.21
#2022-10-25|1563.45
#2022-10-26|1575.61
#2022-10-27|1575.99
#2022-10-28|1564.06
#2022-10-31|1569.09
#2022-11-01|1588.64
#2022-11-02|1595.54
#2022-11-03|1573.17
#2022-11-04|1597.65
#2022-11-07|1618.41
#2022-11-08|1632.95
#2022-11-09|1633.57
#2022-11-10|1640.27
#2022-11-11|1706.19
#2022-11-14|1703.10
#2022-11-15|1729.68
#2022-11-16|1715.41
#2022-11-17|1707.63
#2022-11-18|1710.09
#2022-11-21|1695.35
#2022-11-22|1710.16
#2022-11-23|1725.20
#2022-11-24|1751.01
#2022-11-25|1754.90
#2022-11-28|1735.59
#2022-11-29|1763.32
#2022-11-30|1772.43
#2022-12-01|1792.80
#2022-12-02|1774.12
#2022-12-05|1784.00
#2022-12-06|1771.71
#2022-12-07|1757.31
#2022-12-08|1768.46
#2022-12-09|1782.36
#2022-12-12|1774.57
#2022-12-13|1799.33
#2022-12-14|1802.46
#2022-12-15|1776.25
#2022-12-16|1768.07
#2022-12-19|1768.86
#2022-12-20|1791.47
#2022-12-21|1794.65
#2022-12-22|1803.40
#2022-12-23|1801.65
#2022-12-26|1804.40
#2022-12-27|1813.34
#2022-12-28|1816.25
#2022-12-29|1807.76
#2022-12-30|1817.86
#2023-01-02|1817.75
#2023-01-03|1818.84
#2023-01-04|1843.49
#2023-01-05|1829.70
#2023-01-06|1835.04
#2023-01-09|1859.34
#2023-01-10|1844.16
#2023-01-11|1849.38
#2023-01-12|1881.26
#2023-01-13|1911.60
#2023-01-16|1905.78
#2023-01-17|1901.91
#2023-01-18|1910.23
#2023-01-19|1898.22
#2023-01-20|1907.20
#2023-01-23|1911.38
#2023-01-24|1919.19
#2023-01-25|1920.10
#2023-01-26|1929.66
#2023-01-27|1935.77
#2023-01-30|1925.84
#2023-01-31|1905.75
#2023-02-01|1912.92
#2023-02-02|1904.00
#2023-02-03|1897.96
#2023-02-06|1867.07
#2023-02-07|1882.39
#2023-02-08|1893.17
#2023-02-09|1897.88
#2023-02-10|1892.47
#2023-02-13|1883.59
#2023-02-14|1892.01
#2023-02-15|1860.44
#2023-02-16|1862.99
#2023-02-17|1853.16
#2023-02-20|1871.03
#2023-02-21|1861.04
#2023-02-22|1843.32
#2023-02-23|1839.61
#2023-02-24|1823.80
#2023-02-27|1828.21
#2023-02-28|1826.67
#2023-03-01|1838.97
#2023-03-02|1823.51
#2023-03-03|1837.25
#2023-03-06|1848.16
#2023-03-07|1847.89
#2023-03-08|1834.66
#2023-03-09|1839.76
#2023-03-10|1799.00
#2023-03-13|1789.29
#2023-03-14|1734.79
#2023-03-15|1756.23
#2023-03-16|1727.36
#2023-03-17|1752.89
#2023-03-20|1729.45
#2023-03-21|1738.42
#2023-03-22|1763.23
#2023-03-23|1771.61
#2023-03-24|1756.11
#2023-03-27|1745.14
#2023-03-28|1768.21
#2023-03-29|1773.75
#2023-03-30|1776.95
#2023-03-31|1786.23
#2023-04-03|1803.58
#2023-04-04|1802.25
#2023-04-05|1800.37
#2023-04-06|1792.70
#2023-04-07|1797.56
#2023-04-10|1790.69
#2023-04-11|1807.42
#2023-04-12|1817.24
#2023-04-13|1827.30
#2023-04-14|1829.06
#2023-04-17|1836.15
#2023-04-18|1842.76
#2023-04-19|1840.11
#2023-04-20|1848.95
#2023-04-21|1830.46
#2023-04-24|1829.88
#2023-04-25|1828.40
#2023-04-26|1824.52
#2023-04-27|1829.37
#2023-04-28|1830.70
#2023-05-01|1836.45
#2023-05-02|1836.30
#2023-05-03|1830.04
#2023-05-04|1844.12
#2023-05-05|1837.89
#2023-05-08|1857.15
#2023-05-09|1853.39
#2023-05-10|1851.00
#2023-05-11|1850.07
#2023-05-12|1832.26
#2023-05-15|1848.73
#2023-05-16|1843.71
#2023-05-17|1830.67
#2023-05-18|1837.61
#2023-05-19|1842.12
#2023-05-22|1842.18
#2023-05-23|1839.34
#2023-05-24|1825.16
#2023-05-25|1801.29
#2023-05-26|1801.08
#2023-05-29|1815.93
#2023-05-30|1812.49
#2023-05-31|1793.22
#2023-06-01|1801.55
#2023-06-02|1820.78
#2023-06-05|1835.34
#2023-06-06|1833.34
#2023-06-07|1831.68
#2023-06-08|1839.51
#2023-06-09|1846.72
#2023-06-12|1845.51
#2023-06-13|1851.84
#2023-06-14|1860.94
#2023-06-15|1860.46
#2023-06-16|1868.50
#2023-06-19|1868.61
#2023-06-20|1858.81
#2023-06-21|1860.22
#2023-06-22|1859.70
#2023-06-23|1831.95
#2023-06-26|1825.61
#2023-06-27|1839.05
#2023-06-28|1847.04
#2023-06-29|1849.25
#2023-06-30|1854.57
#2023-07-03|1876.31
#2023-07-04|1891.58
#2023-07-05|1876.37
#2023-07-06|1846.36
#2023-07-07|1836.10
#2023-07-10|1836.39
#2023-07-11|1848.26
#2023-07-12|1871.10
#2023-07-13|1893.54
#2023-07-14|1900.64
#2023-07-17|1903.45
#2023-07-18|1907.50
#2023-07-19|1909.04
#2023-07-20|1909.13
#2023-07-21|1901.14
#2023-07-24|1888.73
#2023-07-25|1910.14
#2023-07-26|1917.07
#2023-07-27|1928.66
#2023-07-28|1944.93
#2023-07-31|1952.56
#2023-08-01|1938.38
#2023-08-02|1896.75
#2023-08-03|1887.96
#2023-08-04|1899.99
#2023-08-07|1897.24
#2023-08-08|1883.49
#2023-08-09|1882.55
#2023-08-10|1887.95
#2023-08-11|1873.30
#2023-08-14|1850.80
#2023-08-15|1849.36
#2023-08-16|1825.27
#2023-08-17|1819.68
#2023-08-18|1813.55
#2023-08-21|1798.64
#2023-08-22|1816.74
#2023-08-23|1832.35
#2023-08-24|1838.58
#2023-08-25|1823.72
#2023-08-28|1842.86
#2023-08-29|1858.17
#2023-08-30|1868.97
#2023-08-31|1867.14
#2023-09-01|1872.99
#2023-09-04|1895.18
#2023-09-05|1874.57
#2023-09-06|1876.53
#2023-09-07|1875.30
#2023-09-08|1874.85
#2023-09-11|1902.92
#2023-09-12|1899.66
#2023-09-13|1907.96
#2023-09-14|1921.13
#2023-09-15|1924.10
#2023-09-18|1914.06
#2023-09-19|1924.19
#2023-09-20|1914.86
#2023-09-21|1894.94
#2023-09-22|1906.32
#2023-09-25|1888.52
#2023-09-26|1882.02
#2023-09-27|1882.69
#2023-09-28|1876.97
#2023-09-29|1880.47
#2023-10-02|1874.80
#2023-10-03|1853.01
#2023-10-04|1827.29
#2023-10-05|1851.15
#2023-10-06|1864.55
#2023-10-09|1863.54
#2023-10-10|1885.18
#2023-10-11|1893.82
#2023-10-12|1907.83
#2023-10-13|1883.80
#2023-10-16|1876.33
#2023-10-17|1887.38
#2023-10-18|1886.28
#2023-10-19|1857.45
#2023-10-20|1848.64
#2023-10-23|1835.40
#2023-10-24|1835.00
#2023-10-25|1834.44
#2023-10-26|1816.77
#2023-10-27|1838.40
#2023-10-30|1826.96
#2023-10-31|1825.55
#2023-11-01|1840.37
#2023-11-02|1857.45
#2023-11-03|1887.22
#2023-11-06|1902.76
#2023-11-07|1875.46
#2023-11-08|1851.61
#2023-11-09|1861.38
#2023-11-10|1851.29
#2023-11-13|1857.69
#2023-11-14|1877.27
#2023-11-15|1898.06
#2023-11-16|1894.52
#2023-11-17|1895.65
#2023-11-20|1911.26
#2023-11-21|1912.82
#2023-11-22|1906.93
#2023-11-23|1913.05
#2023-11-24|1910.22
#2023-11-27|1912.43
#2023-11-28|1919.46
#2023-11-29|1908.75
#2023-11-30|1912.93
#2023-12-01|1915.33
#2023-12-04|1921.68
#2023-12-05|1908.11
#2023-12-06|1922.37
#2023-12-07|1927.91
#2023-12-08|1930.34
#2023-12-11|1924.35
#2023-12-12|1926.59
#2023-12-13|1930.05
#2023-12-14|1955.19
#2023-12-15|1963.46
#2023-12-18|1946.20
#2023-12-19|1946.67
#2023-12-20|1947.69
#2023-12-21|1949.99
#2023-12-22|1957.02
#2023-12-25|1955.81
#2023-12-26|1958.30
#2023-12-27|1975.88
#2023-12-28|2001.90
#2023-12-29|2002.21
#2024-01-01|2001.91
#2024-01-02|1984.35
#2024-01-03|1964.95
#2024-01-04|1969.67
#2024-01-05|1986.20
#2024-01-08|1973.29
#2024-01-09|1970.54
#2024-01-10|1959.42
#2024-01-11|1975.05
#2024-01-12|1978.98
#2024-01-15|1989.84
#2024-01-16|1961.43
#2024-01-17|1917.46
#2024-01-18|1915.86
#2024-01-19|1927.33
#2024-01-22|1933.60
#2024-01-23|1937.89
#2024-01-24|1968.40
#2024-01-25|1971.28
#2024-01-26|1961.04
#2024-01-29|1984.21
#2024-01-30|1970.04
#2024-01-31|1995.71
#2024-02-01|1986.62
#2024-02-02|1984.59
#2024-02-05|1979.35
#2024-02-06|1987.22
#2024-02-07|1998.08
#2024-02-08|1985.27
#2024-02-09|1985.58
#2024-02-12|1982.11
#2024-02-13|1993.59
#2024-02-14|1989.32
#2024-02-15|2007.00
#2024-02-16|2033.52
#2024-02-19|2051.96
#2024-02-20|2056.59
#2024-02-21|2056.60
#2024-02-22|2063.37
#2024-02-23|2065.49
#2024-02-26|2060.24
#2024-02-27|2069.65
#2024-02-28|2054.32
#2024-02-29|2066.69
#2024-03-01|2083.56
#2024-03-04|2084.37
#2024-03-05|2082.64
#2024-03-06|2103.47
#2024-03-07|2124.26
#2024-03-08|2153.79
#2024-03-11|2125.92
#2024-03-12|2124.51
#2024-03-13|2129.11
#2024-03-14|2120.90
#2024-03-15|2101.09
#2024-03-18|2107.26
#2024-03-19|2090.54
#2024-03-20|2083.75
#2024-03-21|2128.20
#2024-03-22|2122.82
#2024-03-25|2110.70
#2024-03-26|2112.74
#2024-03-27|2113.38
#2024-03-28|2109.00
#2024-03-29|2114.42
#2024-04-01|2094.27
#2024-04-02|2101.48
#2024-04-03|2093.02
#2024-04-04|2115.81
#2024-04-05|2106.59
#2024-04-08|2117.72
#2024-04-09|2127.97
#2024-04-10|2115.35
#2024-04-11|2112.38
#2024-04-12|2092.18
#2024-04-15|2073.63
#2024-04-16|2026.79
#2024-04-17|2023.74
#2024-04-18|2045.82
#2024-04-19|2030.85
#2024-04-22|2063.78
#2024-04-23|2083.25
#2024-04-24|2100.26
#2024-04-25|2095.96
#2024-04-26|2092.62
#2024-04-29|2122.29
#2024-04-30|2122.75
#2024-05-01|2113.96
#2024-05-02|2134.57
#2024-05-03|2153.82
#2024-05-06|2160.21
#2024-05-07|2160.85
#2024-05-08|2142.07
#2024-05-09|2146.15
#2024-05-10|2179.02
#2024-05-13|2188.84
#2024-05-14|2176.96
#2024-05-15|2186.57
#2024-05-16|2215.65
#2024-05-17|2229.19
#2024-05-20|2235.71
#2024-05-21|2222.11
#2024-05-22|2216.78
#2024-05-23|2214.05
#2024-05-24|2203.67
#2024-05-27|2224.52
#2024-05-28|2229.28
#2024-05-29|2196.45
#2024-05-30|2188.41
#2024-05-31|2206.78
#2024-06-03|2255.50
#2024-06-04|2213.44
#2024-06-05|2209.30
#2024-06-06|2224.27
#2024-06-07|2226.81
#2024-06-10|2232.27
#2024-06-11|2213.36
#2024-06-12|2216.06
#2024-06-13|2203.95
#2024-06-14|2195.08
#2024-06-17|2183.14
#2024-06-18|2203.89
#2024-06-19|2228.96
#2024-06-20|2228.81
#2024-06-21|2221.95
#2024-06-24|2227.19
#2024-06-25|2258.28
#2024-06-26|2251.87
#2024-06-27|2248.57
#2024-06-28|2267.98
#2024-07-01|2273.52
#2024-07-02|2289.47
#2024-07-03|2306.54
#2024-07-04|2328.59
#2024-07-05|2311.94
#2024-07-08|2300.57
#2024-07-09|2303.49
#2024-07-10|2316.73
#2024-07-11|2344.34
#2024-07-12|2349.12
#2024-07-15|2343.65
#2024-07-16|2334.91
#2024-07-17|2349.46
#2024-07-18|2348.97
#2024-07-19|2324.11
#2024-07-22|2314.66
#2024-07-23|2327.43
#2024-07-24|2319.08
#2024-07-25|2277.46
#2024-07-26|2283.44
#2024-07-29|2308.69
#2024-07-30|2297.12
#2024-07-31|2352.25
#2024-08-01|2342.67
#2024-08-02|2265.05
#2024-08-05|2112.79
#2024-08-06|2142.86
#2024-08-07|2183.84
#2024-08-08|2179.91
#2024-08-09|2210.36
#2024-08-12|2216.23
#2024-08-13|2241.88
#2024-08-14|2258.64
#2024-08-15|2266.10
#2024-08-16|2317.74
#2024-08-19|2338.63
#2024-08-20|2359.52
#2024-08-21|2346.81
#2024-08-22|2340.70
#2024-08-23|2360.30
#2024-08-26|2371.89
#2024-08-27|2372.74
#2024-08-28|2373.64
#2024-08-29|2368.71
#2024-08-30|2375.71
#2024-09-02|2381.25
#2024-09-03|2399.27
#2024-09-04|2358.41
#2024-09-05|2362.03
#2024-09-06|2370.52
#2024-09-09|2343.74
#2024-09-10|2347.90
#2024-09-11|2323.97
#2024-09-12|2354.57
#2024-09-13|2368.84
#2024-09-16|2378.32
#2024-09-17|2371.51
#2024-09-18|2382.51
#2024-09-19|2410.82
#2024-09-20|2426.61
#2024-09-23|2439.99
#2024-09-24|2450.20
#2024-09-25|2431.10
#2024-09-26|2467.94
#2024-09-27|2481.98
#2024-09-30|2478.60
#2024-10-01|2475.62
#2024-10-02|2483.57
#2024-10-03|2465.02
#2024-10-04|2464.77
#2024-10-07|2495.02
#2024-10-08|2428.64
#2024-10-09|2412.51
#2024-10-10|2440.93
#2024-10-11|2442.74
#2024-10-14|2454.13
#2024-10-15|2459.10
#2024-10-16|2454.22
#2024-10-17|2459.42
#2024-10-18|2489.12
#2024-10-21|2466.97
#2024-10-22|2438.96
#2024-10-23|2425.89
#2024-10-24|2431.44
#2024-10-25|2427.56
#2024-10-28|2420.48
#2024-10-29|2437.77
#2024-10-30|2423.89
#2024-10-31|2420.72
#2024-11-01|2417.32
#2024-11-04|2426.80
#2024-11-05|2452.35
#2024-11-06|2457.40
#2024-11-07|2507.45
#2024-11-08|2508.46
#2024-11-11|2487.99
#2024-11-12|2465.56
#2024-11-13|2443.42
#2024-11-14|2438.26
#2024-11-15|2453.69
#2024-11-18|2459.36
#2024-11-19|2488.68
#2024-11-20|2467.60
#2024-11-21|2468.35
#2024-11-22|2472.22
#2024-11-25|2490.10
#2024-11-26|2464.72
#2024-11-27|2483.87
#2024-11-28|2483.73
#2024-11-29|2497.71
#2024-12-02|2514.55
#2024-12-03|2553.41
#2024-12-04|2529.42
#2024-12-05|2533.88
#2024-12-06|2531.33
#2024-12-09|2542.58
#2024-12-10|2520.55
#2024-12-11|2516.70
#2024-12-12|2525.36
#2024-12-13|2504.03
#2024-12-16|2498.77
#2024-12-17|2480.68
#2024-12-18|2468.91
#2024-12-19|2430.80
#2024-12-20|2400.18
#2024-12-23|2434.76
#2024-12-24|2444.30
#2024-12-25|2441.72
#2024-12-26|2440.84
#2024-12-27|2450.14
#2024-12-30|2444.90
#2024-12-31|2435.01
#2025-01-01|2436.96
#2025-01-02|2432.64
#2025-01-03|2429.59
#2025-01-06|2430.21
#2025-01-07|2443.97
#2025-01-08|2438.54
#2025-01-09|2419.21
#2025-01-10|2387.48
#2025-01-13|2363.45
#2025-01-14|2373.95
#2025-01-15|2397.60
#2025-01-16|2426.73
#2025-01-17|2407.05
#2025-01-20|2437.04
#2025-01-21|2441.42
#2025-01-22|2439.11
#2025-01-23|2445.66
#2025-01-24|2460.99
#2025-01-27|2469.52
#2025-01-28|2473.71
#2025-01-29|2483.42
#2025-01-30|2492.99
#2025-01-31|2499.67
#2025-02-03|2457.36
#2025-02-04|2485.38
#2025-02-05|2495.29
#2025-02-06|2505.43
#2025-02-07|2505.92
#2025-02-10|2500.61
#2025-02-11|2491.50
#2025-02-12|2504.85
#2025-02-13|2522.30
#2025-02-14|2543.70
#2025-02-17|2560.61
#2025-02-18|2561.76
#2025-02-19|2554.65
#2025-02-20|2543.06
#2025-02-21|2542.52
#2025-02-24|2547.37
#2025-02-25|2530.57
#2025-02-26|2539.86
#2025-02-27|2542.07
#2025-02-28|2499.91
#2025-03-03|2520.52
#2025-03-04|2520.17
#2025-03-05|2535.28
#2025-03-06|2563.50
#2025-03-07|2534.84
#2025-03-10|2520.17
#2025-03-11|2494.89
#2025-03-12|2503.48
#2025-03-13|2509.56
#2025-03-14|2524.13
#2025-03-17|2554.61
#2025-03-18|2582.86
#2025-03-19|2585.87
#2025-03-20|2591.94
#2025-03-21|2602.73
#2025-03-24|2604.07
#2025-03-25|2599.69
#2025-03-26|2602.48
#2025-03-27|2616.55
#2025-03-28|2607.07
#2025-03-31|2562.87
#2025-04-01|2563.22
#2025-04-02|2571.75
#2025-04-03|2520.70
#2025-04-04|2459.97
#2025-04-07|2263.04
#2025-04-08|2322.34
#2025-04-09|2275.88
#2025-04-10|2398.43
#2025-04-11|2390.28
#2025-04-14|2427.92
#2025-04-15|2472.12
#2025-04-16|2470.68
#2025-04-17|2507.46
#2025-04-18|2515.08
#2025-04-21|2527.73
#2025-04-22|2537.21
#2025-04-23|2558.85
#2025-04-24|2567.85
#2025-04-25|2560.42
#2025-04-28|2586.33
#2025-04-29|2590.35
#2025-04-30|2620.51
#2025-05-01|2599.29
#2025-05-02|2622.67
#2025-05-05|2624.28
#2025-05-06|2624.01
#2025-05-07|2642.09
#2025-05-08|2616.44
#2025-05-09|2636.66
#2025-05-12|2661.43
#2025-05-13|2677.63
#2025-05-14|2715.02
#2025-05-15|2713.54
#2025-05-16|2715.56
#2025-05-19|2720.04
#2025-05-20|2722.72
#2025-05-21|2746.97
#2025-05-22|2727.62
#2025-05-23|2761.28
#2025-05-26|2765.71
#2025-05-27|2760.64
#2025-05-28|2753.50
#2025-05-29|2779.83
#2025-05-30|2783.82
#2025-06-02|2788.36
#2025-06-03|2790.42
#2025-06-04|2817.86
#2025-06-05|2817.00
#2025-06-06|2818.78
#2025-06-09|2850.20
#2025-06-10|2847.36
#2025-06-11|2846.96
#2025-06-12|2846.57
#2025-06-13|2819.96
#2025-06-16|2842.18
#2025-06-17|2826.69
#2025-06-18|2822.73
#2025-06-19|2793.17
#2025-06-20|2804.99
#2025-06-23|2798.58
#2025-06-24|2871.27
#2025-06-25|2882.91
#2025-06-26|2908.72
#2025-06-27|2903.99
#2025-06-30|2900.67
#2025-07-01|2911.22
#2025-07-02|2905.70
#2025-07-03|2900.79
#2025-07-04|2900.58
#2025-07-07|2878.11
#2025-07-08|2887.81
#2025-07-09|2889.39
#2025-07-10|2908.04
#2025-07-11|2915.00
#2025-07-14|2913.61
#2025-07-15|2912.26
#2025-07-16|2890.02
#2025-07-17|2894.10
#2025-07-18|2907.02
#2025-07-21|2907.15
#2025-07-22|2904.96
#2025-07-23|2956.95
#2025-07-24|2980.02
#2025-07-25|2947.81
#2025-07-28|2925.72
#2025-07-29|2911.95
#2025-07-30|2909.09
#2025-07-31|2891.27
#2025-08-01|2882.22
#2025-08-04|2880.22
#2025-08-05|2903.20
#2025-08-06|2917.60
#2025-08-07|2940.02
#2025-08-08|2930.52
#2025-08-11|2935.90
#2025-08-12|2961.89
#2025-08-13|2981.24
#2025-08-14|2991.95
#2025-08-15|3025.41
#2025-08-18|3012.02
#2025-08-19|2999.77
#2025-08-20|3010.08
#2025-08-21|3005.79
#2025-08-22|3024.29
#2025-08-25|3023.18
#2025-08-26|2985.88
#2025-08-27|2970.13
#2025-08-28|2991.42
#2025-08-29|2974.92
#2025-09-01|2970.64
#2025-09-02|2978.90
#2025-09-03|2943.26
#2025-09-04|2958.10
#2025-09-05|2984.62
#2025-09-08|2986.24
#2025-09-09|2995.00
#2025-09-10|3041.05
#2025-09-11|3027.57
#2025-09-12|3045.19
#2025-09-15|3044.93
#2025-09-16|3052.25
#2025-09-17|3043.79
#2025-09-18|3012.20
#2025-09-19|3013.74
#2025-09-22|3009.47
#2025-09-23|3007.69
#2025-09-24|2984.30
#2025-09-25|2965.09
#2025-09-26|2967.24
#2025-09-29|2991.73
#2025-09-30|3014.34
#2025-10-01|3002.42
#2025-10-02|3002.94
#2025-10-03|3011.42
#2025-10-06|3009.61
#2025-10-07|3000.78
#2025-10-08|3000.86
#2025-10-09|3007.80
#2025-10-10|2989.45
#2025-10-13|2968.87
#2025-10-14|2942.95
#2025-10-15|2995.58
#2025-10-16|3020.22
#2025-10-17|2978.93
#2025-10-20|3034.71
#2025-10-21|3036.54
#2025-10-22|3030.50
#2025-10-23|3024.64
#2025-10-24|3017.80
#2025-10-27|3045.57
#2025-10-28|3054.19
#2025-10-29|3043.51
#2025-10-30|3028.36
#2025-10-31|3019.55
#2025-11-03|3042.51
#2025-11-04|3040.96
#2025-11-05|3025.44
#2025-11-06|3061.84
#2025-11-07|3048.15
#2025-11-10|3069.41
#2025-11-11|3062.92
#2025-11-12|3086.32
#2025-11-13|3102.22
#2025-11-14|3079.69
#2025-11-17|3070.49
#2025-11-18|3011.37
#2025-11-19|3000.18
#2025-11-20|3020.91
#2025-11-21|2995.71
#2025-11-24|3012.29
#2025-11-25|3013.86
#2025-11-26|3058.17
#2025-11-27|3064.09
#2025-11-28|3057.85
#2025-12-01|3065.09
#2025-12-02|3075.40
#2025-12-03|3062.46
#2025-12-04|3089.37
#2025-12-05|3102.55
#2025-12-08|3085.34
#2025-12-09|3073.67
#2025-12-10|3067.71
#2025-12-11|3077.33
#2025-12-12|3116.26
#2025-12-15|3134.61
#2025-12-16|3093.26
#2025-12-17|3098.06
#2025-12-18|3103.62
#2025-12-19|3122.74
#2025-12-22|3144.25
#2025-12-23|3171.60
#2025-12-24|3168.92
#2025-12-25|3168.52
#2025-12-26|3161.69
#2025-12-29|3165.85
#2025-12-30|3162.89
#2025-12-31|3152.98
#2026-01-01|3153.66
#2026-01-02|3174.44
#2026-01-05|3199.32
#2026-01-06|3239.48
#2026-01-07|3220.01
#2026-01-08|3193.92
#2026-01-09|3191.30
#2026-01-12|3198.60
#2026-01-13|3232.63
#2026-01-14|3249.99
#2026-01-15|3273.71
#2026-01-16|3282.05
#2026-01-19|3273.06
#2026-01-20|3256.46
#2026-01-21|3205.38
#2026-01-22|3223.72
#2026-01-23|3240.36
#2026-01-26|3252.07
#2026-01-27|3297.35
#2026-01-28|3308.27
#2026-01-29|3336.64
#2026-01-30|3322.19
#2026-02-02|3260.05
#2026-02-03|3354.61
#2026-02-04|3386.29
#2026-02-05|3376.66
#2026-02-06|3383.69
#2026-02-09|3452.86
#2026-02-10|3490.59
#2026-02-11|3520.79
#2026-02-12|3567.00
#2026-02-13|3506.69
#2026-02-16|3488.27
#2026-02-17|3470.00
#2026-02-18|3500.28
#2026-02-19|3522.72
#2026-02-20|3525.33
#2026-02-23|3544.65
#2026-02-24|3489.75
#2026-02-25|3487.33
#2026-02-26|3514.11
#2026-02-27|3515.77
#2026-03-02|3410.63
#2026-03-03|3367.19
#2026-03-04|3249.13
#2026-03-05|3318.49
#2026-03-06|3308.18
#2026-03-09|3209.43
#2026-03-10|3292.99
#2026-03-11|3280.45
#2026-03-12|3226.93
#2026-03-13|3194.81
#2026-03-16|3211.31
#2026-03-17|3245.55
#2026-03-18|3285.75
#2026-03-19|3228.00
#2026-03-20|3211.13
#2026-03-23|3110.78
#2026-03-24|3172.70
#2026-03-25|3250.54
#2026-03-26|3222.50
#2026-03-27|3201.29
#2026-03-30|3136.79
#2026-03-31|3135.27
#2026-04-01|3259.06
#2026-04-02|3229.46
#2026-04-03|3231.11
#2026-04-06|3248.12
#2026-04-07|3266.08
#2026-04-08|3401.56