Table Data - Nasdaq ASPA Basic Resources Large Mid Cap Net Total Return Index
| Title | Nasdaq ASPA Basic Resources Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQASPA5510LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-10 |
| Last Updated | 2026-04-10 10:43 PM CDT |
| Notes | For more information about this series, see: NQASPA5510LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 264.13 |
| 2001-04-02 | 265.64 |
| 2001-04-03 | 266.96 |
| 2001-04-04 | 267.75 |
| 2001-04-05 | 270.46 |
| 2001-04-06 | 273.83 |
| 2001-04-09 | 270.58 |
| 2001-04-10 | 272.50 |
| 2001-04-11 | 280.38 |
| 2001-04-12 | 283.66 |
| 2001-04-13 | . |
| 2001-04-16 | 285.66 |
| 2001-04-17 | 282.70 |
| 2001-04-18 | 284.72 |
| 2001-04-19 | 291.12 |
| 2001-04-20 | 297.63 |
| 2001-04-23 | 294.63 |
| 2001-04-24 | 294.42 |
| 2001-04-25 | 297.89 |
| 2001-04-26 | 296.47 |
| 2001-04-27 | 291.12 |
| 2001-04-30 | 297.39 |
| 2001-05-01 | 302.42 |
| 2001-05-02 | 304.64 |
| 2001-05-03 | 305.48 |
| 2001-05-04 | 304.27 |
| 2001-05-07 | 306.51 |
| 2001-05-08 | 303.89 |
| 2001-05-09 | 301.45 |
| 2001-05-10 | 302.83 |
| 2001-05-11 | 302.92 |
| 2001-05-14 | 298.26 |
| 2001-05-15 | 299.57 |
| 2001-05-16 | 301.34 |
| 2001-05-17 | 312.40 |
| 2001-05-18 | 312.33 |
| 2001-05-21 | 320.71 |
| 2001-05-22 | 318.27 |
| 2001-05-23 | 318.30 |
| 2001-05-24 | 315.25 |
| 2001-05-25 | 309.84 |
| 2001-05-28 | . |
| 2001-05-29 | 308.35 |
| 2001-05-30 | 304.29 |
| 2001-05-31 | 298.61 |
| 2001-06-01 | 298.21 |
| 2001-06-04 | 298.96 |
| 2001-06-05 | 298.05 |
| 2001-06-06 | 300.46 |
| 2001-06-07 | 300.96 |
| 2001-06-08 | 301.70 |
| 2001-06-11 | 300.38 |
| 2001-06-12 | 294.46 |
| 2001-06-13 | 291.01 |
| 2001-06-14 | 292.59 |
| 2001-06-15 | 292.03 |
| 2001-06-18 | 288.60 |
| 2001-06-19 | 288.54 |
| 2001-06-20 | 287.11 |
| 2001-06-21 | 286.14 |
| 2001-06-22 | 285.72 |
| 2001-06-25 | 284.61 |
| 2001-06-26 | 285.53 |
| 2001-06-27 | 283.36 |
| 2001-06-28 | 282.01 |
| 2001-06-29 | 283.05 |
| 2001-07-02 | 285.60 |
| 2001-07-03 | 289.66 |
| 2001-07-04 | . |
| 2001-07-05 | 287.12 |
| 2001-07-06 | 278.62 |
| 2001-07-09 | 275.66 |
| 2001-07-10 | 277.43 |
| 2001-07-11 | 274.60 |
| 2001-07-12 | 276.68 |
| 2001-07-13 | 276.55 |
| 2001-07-16 | 276.38 |
| 2001-07-17 | 271.95 |
| 2001-07-18 | 269.82 |
| 2001-07-19 | 264.83 |
| 2001-07-20 | 263.83 |
| 2001-07-23 | 260.57 |
| 2001-07-24 | 255.50 |
| 2001-07-25 | 252.31 |
| 2001-07-26 | 255.87 |
| 2001-07-27 | 258.79 |
| 2001-07-30 | 256.56 |
| 2001-07-31 | 260.73 |
| 2001-08-01 | 266.86 |
| 2001-08-02 | 270.64 |
| 2001-08-03 | 270.10 |
| 2001-08-06 | 269.35 |
| 2001-08-07 | 267.58 |
| 2001-08-08 | 265.21 |
| 2001-08-09 | 260.10 |
| 2001-08-10 | 258.50 |
| 2001-08-13 | 256.82 |
| 2001-08-14 | 257.30 |
| 2001-08-15 | 263.51 |
| 2001-08-16 | 261.37 |
| 2001-08-17 | 263.75 |
| 2001-08-20 | 260.40 |
| 2001-08-21 | 263.62 |
| 2001-08-22 | 264.25 |
| 2001-08-23 | 264.79 |
| 2001-08-24 | 267.20 |
| 2001-08-27 | 270.87 |
| 2001-08-28 | 268.51 |
| 2001-08-29 | 267.85 |
| 2001-08-30 | 267.10 |
| 2001-08-31 | 261.04 |
| 2001-09-03 | . |
| 2001-09-04 | 262.63 |
| 2001-09-05 | 264.73 |
| 2001-09-06 | 262.84 |
| 2001-09-07 | 261.51 |
| 2001-09-10 | 252.63 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 234.24 |
| 2001-09-18 | 238.12 |
| 2001-09-19 | 236.14 |
| 2001-09-20 | 227.54 |
| 2001-09-21 | 213.62 |
| 2001-09-24 | 217.54 |
| 2001-09-25 | 223.76 |
| 2001-09-26 | 222.36 |
| 2001-09-27 | 222.36 |
| 2001-09-28 | 228.46 |
| 2001-10-01 | 231.64 |
| 2001-10-02 | 228.06 |
| 2001-10-03 | 228.29 |
| 2001-10-04 | 232.14 |
| 2001-10-05 | 238.07 |
| 2001-10-08 | 232.45 |
| 2001-10-09 | 234.05 |
| 2001-10-10 | 231.22 |
| 2001-10-11 | 237.08 |
| 2001-10-12 | 243.34 |
| 2001-10-15 | 245.24 |
| 2001-10-16 | 249.20 |
| 2001-10-17 | 248.65 |
| 2001-10-18 | 245.42 |
| 2001-10-19 | 243.53 |
| 2001-10-22 | 239.91 |
| 2001-10-23 | 240.19 |
| 2001-10-24 | 244.78 |
| 2001-10-25 | 246.49 |
| 2001-10-26 | 247.69 |
| 2001-10-29 | 248.51 |
| 2001-10-30 | 247.32 |
| 2001-10-31 | 242.67 |
| 2001-11-01 | 245.63 |
| 2001-11-02 | 244.86 |
| 2001-11-05 | 243.73 |
| 2001-11-06 | 249.10 |
| 2001-11-07 | 247.59 |
| 2001-11-08 | 247.87 |
| 2001-11-09 | 249.63 |
| 2001-11-12 | 255.57 |
| 2001-11-13 | 254.55 |
| 2001-11-14 | 260.47 |
| 2001-11-15 | 267.68 |
| 2001-11-16 | 262.43 |
| 2001-11-19 | 263.68 |
| 2001-11-20 | 266.08 |
| 2001-11-21 | 262.25 |
| 2001-11-22 | . |
| 2001-11-23 | 266.89 |
| 2001-11-26 | 270.04 |
| 2001-11-27 | 273.48 |
| 2001-11-28 | 267.32 |
| 2001-11-29 | 264.08 |
| 2001-11-30 | 268.21 |
| 2001-12-03 | 268.37 |
| 2001-12-04 | 269.71 |
| 2001-12-05 | 273.01 |
| 2001-12-06 | 276.72 |
| 2001-12-07 | 277.21 |
| 2001-12-10 | 273.76 |
| 2001-12-11 | 273.01 |
| 2001-12-12 | 275.66 |
| 2001-12-13 | 270.67 |
| 2001-12-14 | 265.12 |
| 2001-12-17 | 263.29 |
| 2001-12-18 | 263.94 |
| 2001-12-19 | 264.72 |
| 2001-12-20 | 263.10 |
| 2001-12-21 | 264.97 |
| 2001-12-24 | 267.72 |
| 2001-12-25 | . |
| 2001-12-26 | 264.12 |
| 2001-12-27 | 268.10 |
| 2001-12-28 | 270.90 |
| 2001-12-31 | 272.24 |
| 2002-01-01 | . |
| 2002-01-02 | 274.39 |
| 2002-01-03 | 274.19 |
| 2002-01-04 | 281.48 |
| 2002-01-07 | 286.67 |
| 2002-01-08 | 283.17 |
| 2002-01-09 | 282.63 |
| 2002-01-10 | 279.95 |
| 2002-01-11 | 279.23 |
| 2002-01-14 | 278.62 |
| 2002-01-15 | 274.45 |
| 2002-01-16 | 273.67 |
| 2002-01-17 | 271.50 |
| 2002-01-18 | 274.67 |
| 2002-01-21 | . |
| 2002-01-22 | 279.86 |
| 2002-01-23 | 282.64 |
| 2002-01-24 | 286.14 |
| 2002-01-25 | 287.43 |
| 2002-01-28 | 286.55 |
| 2002-01-29 | 284.08 |
| 2002-01-30 | 280.06 |
| 2002-01-31 | 282.37 |
| 2002-02-01 | 285.32 |
| 2002-02-04 | 290.50 |
| 2002-02-05 | 291.60 |
| 2002-02-06 | 290.78 |
| 2002-02-07 | 289.27 |
| 2002-02-08 | 290.38 |
| 2002-02-11 | 292.89 |
| 2002-02-12 | 294.86 |
| 2002-02-13 | 298.69 |
| 2002-02-14 | 311.13 |
| 2002-02-15 | 304.63 |
| 2002-02-18 | . |
| 2002-02-19 | 297.57 |
| 2002-02-20 | 297.24 |
| 2002-02-21 | 300.08 |
| 2002-02-22 | 301.71 |
| 2002-02-25 | 301.94 |
| 2002-02-26 | 300.54 |
| 2002-02-27 | 304.08 |
| 2002-02-28 | 306.32 |
| 2002-03-01 | 304.14 |
| 2002-03-04 | 309.16 |
| 2002-03-05 | 310.80 |
| 2002-03-06 | 307.60 |
| 2002-03-07 | 312.52 |
| 2002-03-08 | 310.61 |
| 2002-03-11 | 310.97 |
| 2002-03-12 | 309.74 |
| 2002-03-13 | 306.60 |
| 2002-03-14 | 302.63 |
| 2002-03-15 | 302.81 |
| 2002-03-18 | 302.59 |
| 2002-03-19 | 306.25 |
| 2002-03-20 | 308.58 |
| 2002-03-21 | 304.81 |
| 2002-03-22 | 300.87 |
| 2002-03-25 | 296.46 |
| 2002-03-26 | 293.45 |
| 2002-03-27 | 298.82 |
| 2002-03-28 | 300.99 |
| 2002-03-29 | . |
| 2002-04-01 | 299.23 |
| 2002-04-02 | 304.09 |
| 2002-04-03 | 306.09 |
| 2002-04-04 | 308.12 |
| 2002-04-05 | 309.92 |
| 2002-04-08 | 310.26 |
| 2002-04-09 | 308.99 |
| 2002-04-10 | 310.82 |
| 2002-04-11 | 307.07 |
| 2002-04-12 | 306.19 |
| 2002-04-15 | 304.90 |
| 2002-04-16 | 304.03 |
| 2002-04-17 | 308.35 |
| 2002-04-18 | 311.06 |
| 2002-04-19 | 307.19 |
| 2002-04-22 | 305.50 |
| 2002-04-23 | 303.80 |
| 2002-04-24 | 300.77 |
| 2002-04-25 | 301.99 |
| 2002-04-26 | 296.62 |
| 2002-04-29 | 292.98 |
| 2002-04-30 | 297.64 |
| 2002-05-01 | 298.69 |
| 2002-05-02 | 294.85 |
| 2002-05-03 | 299.60 |
| 2002-05-06 | 300.83 |
| 2002-05-07 | 298.40 |
| 2002-05-08 | 302.29 |
| 2002-05-09 | 304.50 |
| 2002-05-10 | 305.28 |
| 2002-05-13 | 304.50 |
| 2002-05-14 | 303.03 |
| 2002-05-15 | 309.68 |
| 2002-05-16 | 310.23 |
| 2002-05-17 | 315.39 |
| 2002-05-20 | 315.65 |
| 2002-05-21 | 316.05 |
| 2002-05-22 | 319.56 |
| 2002-05-23 | 315.81 |
| 2002-05-24 | 316.68 |
| 2002-05-27 | . |
| 2002-05-28 | 318.23 |
| 2002-05-29 | 316.17 |
| 2002-05-30 | 318.38 |
| 2002-05-31 | 314.51 |
| 2002-06-03 | 317.71 |
| 2002-06-04 | 319.04 |
| 2002-06-05 | 316.52 |
| 2002-06-06 | 315.34 |
| 2002-06-07 | 316.37 |
| 2002-06-10 | 316.70 |
| 2002-06-11 | 316.21 |
| 2002-06-12 | 316.30 |
| 2002-06-13 | 319.06 |
| 2002-06-14 | 312.96 |
| 2002-06-17 | 307.64 |
| 2002-06-18 | 311.60 |
| 2002-06-19 | 304.13 |
| 2002-06-20 | 310.32 |
| 2002-06-21 | 311.36 |
| 2002-06-24 | 309.51 |
| 2002-06-25 | 309.30 |
| 2002-06-26 | 302.34 |
| 2002-06-27 | 307.27 |
| 2002-06-28 | 307.90 |
| 2002-07-01 | 311.96 |
| 2002-07-02 | 311.37 |
| 2002-07-03 | 316.86 |
| 2002-07-04 | . |
| 2002-07-05 | 315.60 |
| 2002-07-08 | 327.56 |
| 2002-07-09 | 325.77 |
| 2002-07-10 | 319.43 |
| 2002-07-11 | 313.60 |
| 2002-07-12 | 315.49 |
| 2002-07-15 | 313.15 |
| 2002-07-16 | 304.62 |
| 2002-07-17 | 297.79 |
| 2002-07-18 | 305.75 |
| 2002-07-19 | 307.28 |
| 2002-07-22 | 305.55 |
| 2002-07-23 | 302.44 |
| 2002-07-24 | 291.34 |
| 2002-07-25 | 288.74 |
| 2002-07-26 | 280.81 |
| 2002-07-29 | 279.51 |
| 2002-07-30 | 284.14 |
| 2002-07-31 | 282.46 |
| 2002-08-01 | 276.78 |
| 2002-08-02 | 270.25 |
| 2002-08-05 | 258.62 |
| 2002-08-06 | 250.34 |
| 2002-08-07 | 263.65 |
| 2002-08-08 | 265.14 |
| 2002-08-09 | 272.56 |
| 2002-08-12 | 271.93 |
| 2002-08-13 | 268.59 |
| 2002-08-14 | 268.07 |
| 2002-08-15 | 271.15 |
| 2002-08-16 | 270.84 |
| 2002-08-19 | 268.12 |
| 2002-08-20 | 272.69 |
| 2002-08-21 | 274.26 |
| 2002-08-22 | 277.44 |
| 2002-08-23 | 278.75 |
| 2002-08-26 | 278.23 |
| 2002-08-27 | 279.50 |
| 2002-08-28 | 279.15 |
| 2002-08-29 | 275.21 |
| 2002-08-30 | 272.57 |
| 2002-09-02 | . |
| 2002-09-03 | 271.42 |
| 2002-09-04 | 262.94 |
| 2002-09-05 | 264.91 |
| 2002-09-06 | 261.94 |
| 2002-09-09 | 264.57 |
| 2002-09-10 | 267.43 |
| 2002-09-11 | 272.62 |
| 2002-09-12 | 273.99 |
| 2002-09-13 | 270.85 |
| 2002-09-16 | 269.31 |
| 2002-09-17 | 272.74 |
| 2002-09-18 | 268.47 |
| 2002-09-19 | 268.78 |
| 2002-09-20 | 265.40 |
| 2002-09-23 | 259.60 |
| 2002-09-24 | 255.62 |
| 2002-09-25 | 251.99 |
| 2002-09-26 | 256.88 |
| 2002-09-27 | 262.63 |
| 2002-09-30 | 259.69 |
| 2002-10-01 | 260.53 |
| 2002-10-02 | 263.12 |
| 2002-10-03 | 258.73 |
| 2002-10-04 | 261.45 |
| 2002-10-07 | 256.16 |
| 2002-10-08 | 254.71 |
| 2002-10-09 | 250.86 |
| 2002-10-10 | 248.75 |
| 2002-10-11 | 255.18 |
| 2002-10-14 | 260.05 |
| 2002-10-15 | 260.09 |
| 2002-10-16 | 263.63 |
| 2002-10-17 | 265.46 |
| 2002-10-18 | 270.92 |
| 2002-10-21 | 267.58 |
| 2002-10-22 | 265.71 |
| 2002-10-23 | 272.72 |
| 2002-10-24 | 270.87 |
| 2002-10-25 | 268.03 |
| 2002-10-28 | 270.70 |
| 2002-10-29 | 269.39 |
| 2002-10-30 | 263.67 |
| 2002-10-31 | 269.21 |
| 2002-11-01 | 265.69 |
| 2002-11-04 | 270.94 |
| 2002-11-05 | 272.99 |
| 2002-11-06 | 276.45 |
| 2002-11-07 | 278.35 |
| 2002-11-08 | 276.27 |
| 2002-11-11 | 273.33 |
| 2002-11-12 | 273.42 |
| 2002-11-13 | 273.73 |
| 2002-11-14 | 268.86 |
| 2002-11-15 | 275.34 |
| 2002-11-18 | 272.56 |
| 2002-11-19 | 269.40 |
| 2002-11-20 | 271.66 |
| 2002-11-21 | 273.90 |
| 2002-11-22 | 278.72 |
| 2002-11-25 | 278.20 |
| 2002-11-26 | 274.54 |
| 2002-11-27 | 271.90 |
| 2002-11-28 | . |
| 2002-11-29 | 285.56 |
| 2002-12-02 | 285.72 |
| 2002-12-03 | 283.96 |
| 2002-12-04 | 277.93 |
| 2002-12-05 | 280.25 |
| 2002-12-06 | 281.27 |
| 2002-12-09 | 281.12 |
| 2002-12-10 | 276.57 |
| 2002-12-11 | 275.56 |
| 2002-12-12 | 278.08 |
| 2002-12-13 | 278.07 |
| 2002-12-16 | 274.98 |
| 2002-12-17 | 281.37 |
| 2002-12-18 | 278.73 |
| 2002-12-19 | 278.76 |
| 2002-12-20 | 283.10 |
| 2002-12-23 | 286.36 |
| 2002-12-24 | 285.33 |
| 2002-12-25 | . |
| 2002-12-26 | 284.52 |
| 2002-12-27 | 286.27 |
| 2002-12-30 | 283.18 |
| 2002-12-31 | 285.90 |
| 2003-01-01 | . |
| 2003-01-02 | 285.70 |
| 2003-01-03 | 290.03 |
| 2003-01-06 | 292.77 |
| 2003-01-07 | 291.66 |
| 2003-01-08 | 290.60 |
| 2003-01-09 | 290.97 |
| 2003-01-10 | 292.78 |
| 2003-01-13 | 295.14 |
| 2003-01-14 | 298.09 |
| 2003-01-15 | 302.07 |
| 2003-01-16 | 298.17 |
| 2003-01-17 | 298.40 |
| 2003-01-20 | . |
| 2003-01-21 | 295.72 |
| 2003-01-22 | 294.15 |
| 2003-01-23 | 295.40 |
| 2003-01-24 | 295.27 |
| 2003-01-27 | 292.19 |
| 2003-01-28 | 285.90 |
| 2003-01-29 | 285.40 |
| 2003-01-30 | 283.79 |
| 2003-01-31 | 280.76 |
| 2003-02-03 | 280.91 |
| 2003-02-04 | 288.30 |
| 2003-02-05 | 288.36 |
| 2003-02-06 | 288.09 |
| 2003-02-07 | 288.67 |
| 2003-02-10 | 288.39 |
| 2003-02-11 | 286.15 |
| 2003-02-12 | 288.22 |
| 2003-02-13 | 283.41 |
| 2003-02-14 | 280.55 |
| 2003-02-17 | . |
| 2003-02-18 | 287.05 |
| 2003-02-19 | 289.84 |
| 2003-02-20 | 286.15 |
| 2003-02-21 | 284.64 |
| 2003-02-24 | 292.99 |
| 2003-02-25 | 288.16 |
| 2003-02-26 | 288.41 |
| 2003-02-27 | 286.56 |
| 2003-02-28 | 286.67 |
| 2003-03-03 | 291.15 |
| 2003-03-04 | 286.99 |
| 2003-03-05 | 281.50 |
| 2003-03-06 | 277.46 |
| 2003-03-07 | 268.46 |
| 2003-03-10 | 267.92 |
| 2003-03-11 | 259.77 |
| 2003-03-12 | 260.82 |
| 2003-03-13 | 260.53 |
| 2003-03-14 | 269.17 |
| 2003-03-17 | 265.13 |
| 2003-03-18 | 270.39 |
| 2003-03-19 | 270.57 |
| 2003-03-20 | 274.07 |
| 2003-03-21 | 272.08 |
| 2003-03-24 | 275.00 |
| 2003-03-25 | 272.61 |
| 2003-03-26 | 276.07 |
| 2003-03-27 | 274.89 |
| 2003-03-28 | 272.89 |
| 2003-03-31 | 270.80 |
| 2003-04-01 | 268.47 |
| 2003-04-02 | 270.69 |
| 2003-04-03 | 273.14 |
| 2003-04-04 | 274.27 |
| 2003-04-07 | 278.78 |
| 2003-04-08 | 279.09 |
| 2003-04-09 | 276.34 |
| 2003-04-10 | 276.44 |
| 2003-04-11 | 274.60 |
| 2003-04-14 | 272.76 |
| 2003-04-15 | 277.35 |
| 2003-04-16 | 278.67 |
| 2003-04-17 | 277.24 |
| 2003-04-18 | . |
| 2003-04-21 | 276.72 |
| 2003-04-22 | 277.29 |
| 2003-04-23 | 273.85 |
| 2003-04-24 | 268.90 |
| 2003-04-25 | 264.44 |
| 2003-04-28 | 261.38 |
| 2003-04-29 | 268.04 |
| 2003-04-30 | 272.06 |
| 2003-05-01 | 272.94 |
| 2003-05-02 | 270.31 |
| 2003-05-05 | 272.49 |
| 2003-05-06 | 274.18 |
| 2003-05-07 | 274.62 |
| 2003-05-08 | 274.47 |
| 2003-05-09 | 274.11 |
| 2003-05-12 | 278.64 |
| 2003-05-13 | 280.94 |
| 2003-05-14 | 279.10 |
| 2003-05-15 | 276.39 |
| 2003-05-16 | 276.25 |
| 2003-05-19 | 277.64 |
| 2003-05-20 | 275.56 |
| 2003-05-21 | 274.30 |
| 2003-05-22 | 278.13 |
| 2003-05-23 | 281.25 |
| 2003-05-26 | . |
| 2003-05-27 | 276.67 |
| 2003-05-28 | 277.58 |
| 2003-05-29 | 280.51 |
| 2003-05-30 | 279.64 |
| 2003-06-02 | 285.69 |
| 2003-06-03 | 284.56 |
| 2003-06-04 | 287.31 |
| 2003-06-05 | 294.68 |
| 2003-06-06 | 297.65 |
| 2003-06-09 | 299.96 |
| 2003-06-10 | 301.27 |
| 2003-06-11 | 302.61 |
| 2003-06-12 | 304.47 |
| 2003-06-13 | 305.91 |
| 2003-06-16 | 305.88 |
| 2003-06-17 | 309.92 |
| 2003-06-18 | 307.42 |
| 2003-06-19 | 306.78 |
| 2003-06-20 | 307.12 |
| 2003-06-23 | 309.40 |
| 2003-06-24 | 302.25 |
| 2003-06-25 | 306.05 |
| 2003-06-26 | 302.80 |
| 2003-06-27 | 306.09 |
| 2003-06-30 | 306.76 |
| 2003-07-01 | 308.95 |
| 2003-07-02 | 309.53 |
| 2003-07-03 | 310.57 |
| 2003-07-04 | . |
| 2003-07-07 | 316.99 |
| 2003-07-08 | 317.52 |
| 2003-07-09 | 318.18 |
| 2003-07-10 | 319.57 |
| 2003-07-11 | 315.71 |
| 2003-07-14 | 318.96 |
| 2003-07-15 | 317.71 |
| 2003-07-16 | 323.33 |
| 2003-07-17 | 319.62 |
| 2003-07-18 | 318.22 |
| 2003-07-21 | 319.96 |
| 2003-07-22 | 320.41 |
| 2003-07-23 | 329.64 |
| 2003-07-24 | 336.46 |
| 2003-07-25 | 340.17 |
| 2003-07-28 | 344.96 |
| 2003-07-29 | 344.34 |
| 2003-07-30 | 335.98 |
| 2003-07-31 | 334.01 |
| 2003-08-01 | 343.48 |
| 2003-08-04 | 341.40 |
| 2003-08-05 | 337.62 |
| 2003-08-06 | 336.80 |
| 2003-08-07 | 341.86 |
| 2003-08-08 | 342.57 |
| 2003-08-11 | 345.06 |
| 2003-08-12 | 344.82 |
| 2003-08-13 | 353.16 |
| 2003-08-14 | 358.54 |
| 2003-08-15 | 357.60 |
| 2003-08-18 | 363.67 |
| 2003-08-19 | 368.88 |
| 2003-08-20 | 372.75 |
| 2003-08-21 | 376.44 |
| 2003-08-22 | 379.95 |
| 2003-08-25 | 378.90 |
| 2003-08-26 | 378.56 |
| 2003-08-27 | 374.93 |
| 2003-08-28 | 373.49 |
| 2003-08-29 | 374.56 |
| 2003-09-01 | . |
| 2003-09-02 | 384.83 |
| 2003-09-03 | 382.50 |
| 2003-09-04 | 384.39 |
| 2003-09-05 | 380.59 |
| 2003-09-08 | 384.20 |
| 2003-09-09 | 391.91 |
| 2003-09-10 | 385.57 |
| 2003-09-11 | 380.55 |
| 2003-09-12 | 383.29 |
| 2003-09-15 | 383.08 |
| 2003-09-16 | 389.84 |
| 2003-09-17 | 392.74 |
| 2003-09-18 | 389.88 |
| 2003-09-19 | 391.23 |
| 2003-09-22 | 388.88 |
| 2003-09-23 | 387.15 |
| 2003-09-24 | 391.35 |
| 2003-09-25 | 385.55 |
| 2003-09-26 | 382.19 |
| 2003-09-29 | 379.76 |
| 2003-09-30 | 381.49 |
| 2003-10-01 | 379.63 |
| 2003-10-02 | 389.15 |
| 2003-10-03 | 398.49 |
| 2003-10-06 | 407.37 |
| 2003-10-07 | 408.44 |
| 2003-10-08 | 407.85 |
| 2003-10-09 | 414.90 |
| 2003-10-10 | 418.83 |
| 2003-10-13 | 419.19 |
| 2003-10-14 | 423.29 |
| 2003-10-15 | 425.32 |
| 2003-10-16 | 434.78 |
| 2003-10-17 | 431.35 |
| 2003-10-20 | 434.91 |
| 2003-10-21 | 439.75 |
| 2003-10-22 | 441.41 |
| 2003-10-23 | 419.25 |
| 2003-10-24 | 419.88 |
| 2003-10-27 | 422.66 |
| 2003-10-28 | 427.88 |
| 2003-10-29 | 428.79 |
| 2003-10-30 | 434.17 |
| 2003-10-31 | 435.80 |
| 2003-11-03 | 432.02 |
| 2003-11-04 | 436.41 |
| 2003-11-05 | 439.71 |
| 2003-11-06 | 436.75 |
| 2003-11-07 | 437.63 |
| 2003-11-10 | 438.41 |
| 2003-11-11 | 429.11 |
| 2003-11-12 | 425.39 |
| 2003-11-13 | 434.00 |
| 2003-11-14 | 429.85 |
| 2003-11-17 | 417.58 |
| 2003-11-18 | 418.44 |
| 2003-11-19 | 410.29 |
| 2003-11-20 | 411.00 |
| 2003-11-21 | 413.21 |
| 2003-11-24 | 408.93 |
| 2003-11-25 | 419.10 |
| 2003-11-26 | 421.03 |
| 2003-11-27 | . |
| 2003-11-28 | 424.19 |
| 2003-12-01 | 425.45 |
| 2003-12-02 | 435.68 |
| 2003-12-03 | 441.18 |
| 2003-12-04 | 442.32 |
| 2003-12-05 | 442.57 |
| 2003-12-08 | 441.12 |
| 2003-12-09 | 439.35 |
| 2003-12-10 | 440.68 |
| 2003-12-11 | 435.36 |
| 2003-12-12 | 442.63 |
| 2003-12-15 | 455.91 |
| 2003-12-16 | 448.92 |
| 2003-12-17 | 448.55 |
| 2003-12-18 | 448.84 |
| 2003-12-19 | 456.64 |
| 2003-12-22 | 458.90 |
| 2003-12-23 | 459.09 |
| 2003-12-24 | 464.50 |
| 2003-12-25 | . |
| 2003-12-26 | 468.85 |
| 2003-12-29 | 473.96 |
| 2003-12-30 | 481.76 |
| 2003-12-31 | 484.10 |
| 2004-01-01 | . |
| 2004-01-02 | 489.98 |
| 2004-01-05 | 503.85 |
| 2004-01-06 | 506.11 |
| 2004-01-07 | 496.49 |
| 2004-01-08 | 495.18 |
| 2004-01-09 | 492.52 |
| 2004-01-12 | 488.79 |
| 2004-01-13 | 484.75 |
| 2004-01-14 | 490.16 |
| 2004-01-15 | 480.01 |
| 2004-01-16 | 475.73 |
| 2004-01-19 | . |
| 2004-01-20 | 484.81 |
| 2004-01-21 | 487.50 |
| 2004-01-22 | 488.09 |
| 2004-01-23 | 486.67 |
| 2004-01-26 | 483.82 |
| 2004-01-27 | 484.14 |
| 2004-01-28 | 475.98 |
| 2004-01-29 | 465.30 |
| 2004-01-30 | 464.74 |
| 2004-02-02 | 463.51 |
| 2004-02-03 | 461.49 |
| 2004-02-04 | 455.47 |
| 2004-02-05 | 462.61 |
| 2004-02-06 | 466.10 |
| 2004-02-09 | 473.48 |
| 2004-02-10 | 474.61 |
| 2004-02-11 | 474.86 |
| 2004-02-12 | 481.44 |
| 2004-02-13 | 486.95 |
| 2004-02-16 | . |
| 2004-02-17 | 492.48 |
| 2004-02-18 | 494.93 |
| 2004-02-19 | 492.59 |
| 2004-02-20 | 485.91 |
| 2004-02-23 | 485.13 |
| 2004-02-24 | 480.66 |
| 2004-02-25 | 475.23 |
| 2004-02-26 | 475.48 |
| 2004-02-27 | 481.77 |
| 2004-03-01 | 489.27 |
| 2004-03-02 | 493.91 |
| 2004-03-03 | 487.14 |
| 2004-03-04 | 476.88 |
| 2004-03-05 | 481.11 |
| 2004-03-08 | 481.08 |
| 2004-03-09 | 484.42 |
| 2004-03-10 | 473.78 |
| 2004-03-11 | 464.70 |
| 2004-03-12 | 460.86 |
| 2004-03-15 | 465.54 |
| 2004-03-16 | 469.21 |
| 2004-03-17 | 473.69 |
| 2004-03-18 | 479.23 |
| 2004-03-19 | 481.10 |
| 2004-03-22 | 473.57 |
| 2004-03-23 | 475.82 |
| 2004-03-24 | 477.96 |
| 2004-03-25 | 477.11 |
| 2004-03-26 | 485.01 |
| 2004-03-29 | 486.75 |
| 2004-03-30 | 490.43 |
| 2004-03-31 | 497.79 |
| 2004-04-01 | 501.69 |
| 2004-04-02 | 501.52 |
| 2004-04-05 | 501.23 |
| 2004-04-06 | 501.01 |
| 2004-04-07 | 503.29 |
| 2004-04-08 | 506.15 |
| 2004-04-09 | . |
| 2004-04-12 | 504.98 |
| 2004-04-13 | 499.36 |
| 2004-04-14 | 487.59 |
| 2004-04-15 | 479.76 |
| 2004-04-16 | 482.09 |
| 2004-04-19 | 480.21 |
| 2004-04-20 | 478.95 |
| 2004-04-21 | 475.65 |
| 2004-04-22 | 466.56 |
| 2004-04-23 | 469.81 |
| 2004-04-26 | 468.03 |
| 2004-04-27 | 462.42 |
| 2004-04-28 | 459.31 |
| 2004-04-29 | 443.11 |
| 2004-04-30 | 434.80 |
| 2004-05-03 | 429.18 |
| 2004-05-04 | 437.71 |
| 2004-05-05 | 442.42 |
| 2004-05-06 | 433.87 |
| 2004-05-07 | 423.21 |
| 2004-05-10 | 397.58 |
| 2004-05-11 | 399.77 |
| 2004-05-12 | 411.46 |
| 2004-05-13 | 403.07 |
| 2004-05-14 | 397.44 |
| 2004-05-17 | 387.01 |
| 2004-05-18 | 393.85 |
| 2004-05-19 | 410.98 |
| 2004-05-20 | 408.74 |
| 2004-05-21 | 418.99 |
| 2004-05-24 | 424.01 |
| 2004-05-25 | 424.09 |
| 2004-05-26 | 430.59 |
| 2004-05-27 | 436.36 |
| 2004-05-28 | 436.45 |
| 2004-05-31 | . |
| 2004-06-01 | 438.81 |
| 2004-06-02 | 436.11 |
| 2004-06-03 | 422.61 |
| 2004-06-04 | 425.84 |
| 2004-06-07 | 438.66 |
| 2004-06-08 | 441.31 |
| 2004-06-09 | 434.87 |
| 2004-06-10 | 436.69 |
| 2004-06-11 | . |
| 2004-06-14 | 433.59 |
| 2004-06-15 | 429.83 |
| 2004-06-16 | 432.33 |
| 2004-06-17 | 432.29 |
| 2004-06-18 | 433.66 |
| 2004-06-21 | 438.59 |
| 2004-06-22 | 437.71 |
| 2004-06-23 | 440.70 |
| 2004-06-24 | 452.11 |
| 2004-06-25 | 454.14 |
| 2004-06-28 | 454.92 |
| 2004-06-29 | 450.48 |
| 2004-06-30 | 452.36 |
| 2004-07-01 | 455.96 |
| 2004-07-02 | 457.90 |
| 2004-07-05 | . |
| 2004-07-06 | 462.09 |
| 2004-07-07 | 465.97 |
| 2004-07-08 | 467.42 |
| 2004-07-09 | 469.02 |
| 2004-07-12 | 473.18 |
| 2004-07-13 | 474.03 |
| 2004-07-14 | 467.74 |
| 2004-07-15 | 469.05 |
| 2004-07-16 | 476.24 |
| 2004-07-19 | 480.93 |
| 2004-07-20 | 473.71 |
| 2004-07-21 | 468.86 |
| 2004-07-22 | 464.76 |
| 2004-07-23 | 458.36 |
| 2004-07-26 | 454.43 |
| 2004-07-27 | 447.98 |
| 2004-07-28 | 450.08 |
| 2004-07-29 | 449.76 |
| 2004-07-30 | 460.66 |
| 2004-08-02 | 464.70 |
| 2004-08-03 | 463.17 |
| 2004-08-04 | 458.96 |
| 2004-08-05 | 462.81 |
| 2004-08-06 | 464.21 |
| 2004-08-09 | 461.65 |
| 2004-08-10 | 460.07 |
| 2004-08-11 | 463.59 |
| 2004-08-12 | 461.88 |
| 2004-08-13 | 459.96 |
| 2004-08-16 | 461.51 |
| 2004-08-17 | 463.45 |
| 2004-08-18 | 463.93 |
| 2004-08-19 | 472.07 |
| 2004-08-20 | 475.07 |
| 2004-08-23 | 475.35 |
| 2004-08-24 | 468.84 |
| 2004-08-25 | 468.59 |
| 2004-08-26 | 469.89 |
| 2004-08-27 | 470.90 |
| 2004-08-30 | 468.85 |
| 2004-08-31 | 472.75 |
| 2004-09-01 | 474.29 |
| 2004-09-02 | 473.89 |
| 2004-09-03 | 469.82 |
| 2004-09-06 | . |
| 2004-09-07 | 477.88 |
| 2004-09-08 | 476.04 |
| 2004-09-09 | 472.01 |
| 2004-09-10 | 479.13 |
| 2004-09-13 | 477.71 |
| 2004-09-14 | 480.37 |
| 2004-09-15 | 475.83 |
| 2004-09-16 | 481.19 |
| 2004-09-17 | 482.75 |
| 2004-09-20 | 490.12 |
| 2004-09-21 | 490.45 |
| 2004-09-22 | 493.08 |
| 2004-09-23 | 496.93 |
| 2004-09-24 | 490.78 |
| 2004-09-27 | 489.56 |
| 2004-09-28 | 491.82 |
| 2004-09-29 | 499.34 |
| 2004-09-30 | 508.07 |
| 2004-10-01 | 512.67 |
| 2004-10-04 | 518.78 |
| 2004-10-05 | 520.38 |
| 2004-10-06 | 522.24 |
| 2004-10-07 | 527.63 |
| 2004-10-08 | 531.31 |
| 2004-10-11 | 533.52 |
| 2004-10-12 | 529.82 |
| 2004-10-13 | 517.92 |
| 2004-10-14 | 499.46 |
| 2004-10-15 | 505.06 |
| 2004-10-18 | 500.66 |
| 2004-10-19 | 498.79 |
| 2004-10-20 | 490.17 |
| 2004-10-21 | 493.33 |
| 2004-10-22 | 500.07 |
| 2004-10-25 | 496.08 |
| 2004-10-26 | 498.89 |
| 2004-10-27 | 503.37 |
| 2004-10-28 | 512.18 |
| 2004-10-29 | 500.14 |
| 2004-11-01 | 498.36 |
| 2004-11-02 | 503.62 |
| 2004-11-03 | 510.27 |
| 2004-11-04 | 515.56 |
| 2004-11-05 | 519.70 |
| 2004-11-08 | 516.23 |
| 2004-11-09 | 516.50 |
| 2004-11-10 | 517.27 |
| 2004-11-11 | 519.31 |
| 2004-11-12 | 525.90 |
| 2004-11-15 | 534.01 |
| 2004-11-16 | 528.85 |
| 2004-11-17 | 533.73 |
| 2004-11-18 | 534.48 |
| 2004-11-19 | 538.17 |
| 2004-11-22 | 530.41 |
| 2004-11-23 | 539.18 |
| 2004-11-24 | 545.84 |
| 2004-11-25 | . |
| 2004-11-26 | 559.66 |
| 2004-11-29 | 562.52 |
| 2004-11-30 | 560.35 |
| 2004-12-01 | 556.06 |
| 2004-12-02 | 566.01 |
| 2004-12-03 | 561.11 |
| 2004-12-06 | 558.35 |
| 2004-12-07 | 547.59 |
| 2004-12-08 | 529.88 |
| 2004-12-09 | 522.84 |
| 2004-12-10 | 521.42 |
| 2004-12-13 | 527.78 |
| 2004-12-14 | 534.89 |
| 2004-12-15 | 538.78 |
| 2004-12-16 | 537.40 |
| 2004-12-17 | 538.67 |
| 2004-12-20 | 544.24 |
| 2004-12-21 | 546.54 |
| 2004-12-22 | 549.94 |
| 2004-12-23 | 552.02 |
| 2004-12-24 | . |
| 2004-12-27 | 558.59 |
| 2004-12-28 | 561.09 |
| 2004-12-29 | 558.25 |
| 2004-12-30 | 563.56 |
| 2004-12-31 | 564.09 |
| 2005-01-03 | 560.51 |
| 2005-01-04 | 552.72 |
| 2005-01-05 | 544.34 |
| 2005-01-06 | 541.68 |
| 2005-01-07 | 543.48 |
| 2005-01-10 | 544.10 |
| 2005-01-11 | 551.06 |
| 2005-01-12 | 555.46 |
| 2005-01-13 | 554.09 |
| 2005-01-14 | 552.31 |
| 2005-01-17 | . |
| 2005-01-18 | 558.58 |
| 2005-01-19 | 562.83 |
| 2005-01-20 | 555.25 |
| 2005-01-21 | 555.61 |
| 2005-01-24 | 562.32 |
| 2005-01-25 | 562.32 |
| 2005-01-26 | 572.07 |
| 2005-01-27 | 575.80 |
#2005-01-28| 573.85
#2005-01-31| 577.11
#2005-02-01| 578.42
#2005-02-02| 586.01
#2005-02-03| 590.23
#2005-02-04| 590.30
#2005-02-07| 590.40
#2005-02-08| 585.75
#2005-02-09| 585.20
#2005-02-10| 589.44
#2005-02-11| 591.89
#2005-02-14| 600.93
#2005-02-15| 604.31
#2005-02-16| 606.80
#2005-02-17| 615.24
#2005-02-18| 618.27
#2005-02-21| .
#2005-02-22| 621.76
#2005-02-23| 621.94
#2005-02-24| 622.71
#2005-02-25| 634.06
#2005-02-28| 658.70
#2005-03-01| 659.32
#2005-03-02| 648.41
#2005-03-03| 649.02
#2005-03-04| 654.51
#2005-03-07| 662.12
#2005-03-08| 658.84
#2005-03-09| 660.91
#2005-03-10| 655.47
#2005-03-11| 653.74
#2005-03-14| 652.71
#2005-03-15| 648.41
#2005-03-16| 650.64
#2005-03-17| 647.15
#2005-03-18| 650.08
#2005-03-21| 651.02
#2005-03-22| 648.10
#2005-03-23| 632.92
#2005-03-24| 620.31
#2005-03-25| .
#2005-03-28| 621.04
#2005-03-29| 607.18
#2005-03-30| 600.09
#2005-03-31| 611.09
#2005-04-01| 620.08
#2005-04-04| 612.30
#2005-04-05| 611.81
#2005-04-06| 605.59
#2005-04-07| 609.71
#2005-04-08| 615.92
#2005-04-11| 608.44
#2005-04-12| 608.67
#2005-04-13| 611.74
#2005-04-14| 591.09
#2005-04-15| 574.01
#2005-04-18| 557.98
#2005-04-19| 571.10
#2005-04-20| 578.54
#2005-04-21| 577.75
#2005-04-22| 584.80
#2005-04-25| 583.90
#2005-04-26| 581.11
#2005-04-27| 576.80
#2005-04-28| 569.57
#2005-04-29| 569.49
#2005-05-02| 575.47
#2005-05-03| 569.90
#2005-05-04| 575.42
#2005-05-05| 581.98
#2005-05-06| 584.71
#2005-05-09| 586.65
#2005-05-10| 584.21
#2005-05-11| 575.32
#2005-05-12| 568.98
#2005-05-13| 557.21
#2005-05-16| 542.30
#2005-05-17| 542.41
#2005-05-18| 546.71
#2005-05-19| 558.00
#2005-05-20| 550.23
#2005-05-23| 553.52
#2005-05-24| 557.18
#2005-05-25| 549.23
#2005-05-26| 545.79
#2005-05-27| 554.25
#2005-05-30| .
#2005-05-31| 557.47
#2005-06-01| 557.80
#2005-06-02| 564.53
#2005-06-03| 571.59
#2005-06-06| 577.15
#2005-06-07| 575.12
#2005-06-08| 571.51
#2005-06-09| 566.11
#2005-06-10| 565.32
#2005-06-13| 563.11
#2005-06-14| 567.75
#2005-06-15| 572.08
#2005-06-16| 580.07
#2005-06-17| 596.60
#2005-06-20| 594.97
#2005-06-21| 596.40
#2005-06-22| 593.26
#2005-06-23| 586.24
#2005-06-24| 581.38
#2005-06-27| 577.66
#2005-06-28| 583.17
#2005-06-29| 581.65
#2005-06-30| 581.92
#2005-07-01| 576.47
#2005-07-04| .
#2005-07-05| 575.50
#2005-07-06| 577.05
#2005-07-07| 575.58
#2005-07-08| 573.92
#2005-07-11| 585.91
#2005-07-12| 588.92
#2005-07-13| 585.75
#2005-07-14| 590.13
#2005-07-15| 587.92
#2005-07-18| 589.34
#2005-07-19| 582.27
#2005-07-20| 593.23
#2005-07-21| 608.91
#2005-07-22| 612.47
#2005-07-25| 613.04
#2005-07-26| 607.08
#2005-07-27| 607.11
#2005-07-28| 607.18
#2005-07-29| 614.90
#2005-08-01| 618.15
#2005-08-02| 621.77
#2005-08-03| 632.85
#2005-08-04| 637.66
#2005-08-05| 628.29
#2005-08-08| 631.98
#2005-08-09| 640.85
#2005-08-10| 650.88
#2005-08-11| 663.61
#2005-08-12| 670.49
#2005-08-15| 673.08
#2005-08-16| 672.95
#2005-08-17| 664.84
#2005-08-18| 653.33
#2005-08-19| 652.96
#2005-08-22| 669.06
#2005-08-23| 664.24
#2005-08-24| 652.78
#2005-08-25| 642.30
#2005-08-26| 652.57
#2005-08-29| 637.20
#2005-08-30| 647.71
#2005-08-31| 649.75
#2005-09-01| 669.26
#2005-09-02| 673.90
#2005-09-05| .
#2005-09-06| 672.84
#2005-09-07| 677.16
#2005-09-08| 668.01
#2005-09-09| 674.76
#2005-09-12| 677.39
#2005-09-13| 676.80
#2005-09-14| 681.65
#2005-09-15| 689.42
#2005-09-16| 695.55
#2005-09-19| 703.01
#2005-09-20| 715.06
#2005-09-21| 707.52
#2005-09-22| 713.61
#2005-09-23| 707.55
#2005-09-26| 727.24
#2005-09-27| 729.90
#2005-09-28| 741.63
#2005-09-29| 765.61
#2005-09-30| 749.02
#2005-10-03| 747.22
#2005-10-04| 738.94
#2005-10-05| 720.30
#2005-10-06| 703.85
#2005-10-07| 707.87
#2005-10-10| 712.01
#2005-10-11| 712.91
#2005-10-12| 713.32
#2005-10-13| 696.45
#2005-10-14| 685.84
#2005-10-17| 680.87
#2005-10-18| 696.77
#2005-10-19| 676.80
#2005-10-20| 678.34
#2005-10-21| 675.54
#2005-10-24| 667.67
#2005-10-25| 680.27
#2005-10-26| 685.14
#2005-10-27| 691.64
#2005-10-28| 679.70
#2005-10-31| 691.31
#2005-11-01| 696.62
#2005-11-02| 699.36
#2005-11-03| 706.91
#2005-11-04| 696.93
#2005-11-07| 695.95
#2005-11-08| 713.63
#2005-11-09| 702.97
#2005-11-10| 702.04
#2005-11-11| 702.24
#2005-11-14| 701.04
#2005-11-15| 696.78
#2005-11-16| 698.39
#2005-11-17| 704.00
#2005-11-18| 710.36
#2005-11-21| 712.33
#2005-11-22| 710.01
#2005-11-23| 710.51
#2005-11-24| .
#2005-11-25| 711.57
#2005-11-28| 715.77
#2005-11-29| 712.15
#2005-11-30| 710.59
#2005-12-01| 703.58
#2005-12-02| 721.14
#2005-12-05| 727.69
#2005-12-06| 724.13
#2005-12-07| 726.17
#2005-12-08| 718.30
#2005-12-09| 731.54
#2005-12-12| 744.82
#2005-12-13| 751.87
#2005-12-14| 752.37
#2005-12-15| 741.92
#2005-12-16| 737.77
#2005-12-19| 743.87
#2005-12-20| 747.96
#2005-12-21| 751.10
#2005-12-22| 755.59
#2005-12-23| 757.27
#2005-12-26| .
#2005-12-27| 752.58
#2005-12-28| 758.30
#2005-12-29| 764.58
#2005-12-30| 761.95
#2006-01-02| .
#2006-01-03| 774.51
#2006-01-04| 799.13
#2006-01-05| 796.67
#2006-01-06| 796.95
#2006-01-09| 810.95
#2006-01-10| 802.17
#2006-01-11| 802.98
#2006-01-12| 803.84
#2006-01-13| 797.82
#2006-01-16| .
#2006-01-17| 791.94
#2006-01-18| 774.33
#2006-01-19| 796.04
#2006-01-20| 803.44
#2006-01-23| 797.96
#2006-01-24| 806.75
#2006-01-25| 815.44
#2006-01-26| 820.15
#2006-01-27| 840.34
#2006-01-30| 853.80
#2006-01-31| 854.46
#2006-02-01| 859.07
#2006-02-02| 852.22
#2006-02-03| 849.01
#2006-02-06| 859.36
#2006-02-07| 860.28
#2006-02-08| 822.73
#2006-02-09| 824.01
#2006-02-10| 826.36
#2006-02-13| 800.02
#2006-02-14| 809.34
#2006-02-15| 811.11
#2006-02-16| 807.04
#2006-02-17| 798.09
#2006-02-20| .
#2006-02-21| 823.72
#2006-02-22| 827.71
#2006-02-23| 842.39
#2006-02-24| 837.81
#2006-02-27| 854.46
#2006-02-28| 847.33
#2006-03-01| 843.22
#2006-03-02| 840.27
#2006-03-03| 839.31
#2006-03-06| 844.86
#2006-03-07| 831.54
#2006-03-08| 813.43
#2006-03-09| 819.13
#2006-03-10| 812.45
#2006-03-13| 829.41
#2006-03-14| 828.15
#2006-03-15| 834.48
#2006-03-16| 838.33
#2006-03-17| 841.89
#2006-03-20| 853.69
#2006-03-21| 846.50
#2006-03-22| 850.13
#2006-03-23| 849.14
#2006-03-24| 858.24
#2006-03-27| 874.67
#2006-03-28| 882.98
#2006-03-29| 875.94
#2006-03-30| 898.41
#2006-03-31| 902.60
#2006-04-03| 917.72
#2006-04-04| 925.29
#2006-04-05| 923.99
#2006-04-06| 933.55
#2006-04-07| 931.90
#2006-04-10| 927.44
#2006-04-11| 940.40
#2006-04-12| 923.10
#2006-04-13| 924.96
#2006-04-14| .
#2006-04-17| 934.20
#2006-04-18| 954.24
#2006-04-19| 974.66
#2006-04-20| 969.66
#2006-04-21| 956.50
#2006-04-24| 966.84
#2006-04-25| 967.03
#2006-04-26| 980.53
#2006-04-27| 973.09
#2006-04-28| 950.28
#2006-05-01| 974.71
#2006-05-02| 981.83
#2006-05-03| 993.09
#2006-05-04| 977.34
#2006-05-05| 989.85
#2006-05-08|1018.15
#2006-05-09|1016.12
#2006-05-10|1024.15
#2006-05-11|1031.98
#2006-05-12|1024.76
#2006-05-15| 986.55
#2006-05-16| 955.89
#2006-05-17| 974.51
#2006-05-18| 939.78
#2006-05-19| 928.07
#2006-05-22| 894.93
#2006-05-23| 887.65
#2006-05-24| 904.37
#2006-05-25| 890.66
#2006-05-26| 919.77
#2006-05-29| .
#2006-05-30| 937.55
#2006-05-31| 907.09
#2006-06-01| 904.30
#2006-06-02| 915.14
#2006-06-05| 915.50
#2006-06-06| 886.01
#2006-06-07| 864.66
#2006-06-08| 822.44
#2006-06-09| 835.85
#2006-06-12| 831.02
#2006-06-13| 787.83
#2006-06-14| 795.92
#2006-06-15| 809.72
#2006-06-16| 849.87
#2006-06-19| 832.88
#2006-06-20| 819.37
#2006-06-21| 829.86
#2006-06-22| 855.21
#2006-06-23| 846.14
#2006-06-26| 853.75
#2006-06-27| 867.85
#2006-06-28| 848.18
#2006-06-29| 861.68
#2006-06-30| 903.45
#2006-07-03| 911.83
#2006-07-04| .
#2006-07-05| 905.85
#2006-07-06| 905.09
#2006-07-07| 914.68
#2006-07-10| 918.35
#2006-07-11| 910.39
#2006-07-12| 915.14
#2006-07-13| 904.62
#2006-07-14| 875.60
#2006-07-17| 868.05
#2006-07-18| 841.90
#2006-07-19| 840.62
#2006-07-20| 880.04
#2006-07-21| 867.95
#2006-07-24| 845.08
#2006-07-25| 857.55
#2006-07-26| 856.38
#2006-07-27| 873.48
#2006-07-28| 878.51
#2006-07-31| 880.76
#2006-08-01| 877.15
#2006-08-02| 878.04
#2006-08-03| 882.60
#2006-08-04| 880.90
#2006-08-07| 872.74
#2006-08-08| 881.23
#2006-08-09| 881.72
#2006-08-10| 879.60
#2006-08-11| 874.96
#2006-08-14| 874.24
#2006-08-15| 870.96
#2006-08-16| 879.87
#2006-08-17| 894.71
#2006-08-18| 893.86
#2006-08-21| 895.95
#2006-08-22| 909.74
#2006-08-23| 905.90
#2006-08-24| 893.14
#2006-08-25| 885.08
#2006-08-28| 886.69
#2006-08-29| 896.29
#2006-08-30| 886.19
#2006-08-31| 889.57
#2006-09-01| 892.17
#2006-09-04| .
#2006-09-05| 916.49
#2006-09-06| 911.73
#2006-09-07| 900.59
#2006-09-08| 892.49
#2006-09-11| 864.68
#2006-09-12| 835.70
#2006-09-13| 836.57
#2006-09-14| 848.43
#2006-09-15| 837.26
#2006-09-18| 838.60
#2006-09-19| 844.48
#2006-09-20| 831.85
#2006-09-21| 835.36
#2006-09-22| 835.28
#2006-09-25| 831.04
#2006-09-26| 824.05
#2006-09-27| 845.96
#2006-09-28| 852.63
#2006-09-29| 854.87
#2006-10-02| 861.54
#2006-10-03| 856.09
#2006-10-04| 829.94
#2006-10-05| 844.08
#2006-10-06| 841.58
#2006-10-09| 839.68
#2006-10-10| 850.52
#2006-10-11| 847.22
#2006-10-12| 855.53
#2006-10-13| 868.94
#2006-10-16| 889.11
#2006-10-17| 892.10
#2006-10-18| 890.41
#2006-10-19| 893.40
#2006-10-20| 906.08
#2006-10-23| 907.01
#2006-10-24| 900.30
#2006-10-25| 912.74
#2006-10-26| 923.53
#2006-10-27| 918.60
#2006-10-30| 919.44
#2006-10-31| 913.84
#2006-11-01| 918.62
#2006-11-02| 919.59
#2006-11-03| 916.05
#2006-11-06| 919.10
#2006-11-07| 940.89
#2006-11-08| 926.52
#2006-11-09| 922.34
#2006-11-10| 931.57
#2006-11-13| 905.91
#2006-11-14| 907.85
#2006-11-15| 900.76
#2006-11-16| 902.69
#2006-11-17| 898.24
#2006-11-20| 883.75
#2006-11-21| 886.97
#2006-11-22| 912.61
#2006-11-23| .
#2006-11-24| 914.24
#2006-11-27| 920.20
#2006-11-28| 916.54
#2006-11-29| 928.03
#2006-11-30| 944.29
#2006-12-01| 948.80
#2006-12-04| 949.55
#2006-12-05| 956.16
#2006-12-06| 968.97
#2006-12-07| 962.38
#2006-12-08| 956.70
#2006-12-11| 955.11
#2006-12-12| 948.37
#2006-12-13| 948.24
#2006-12-14| 958.05
#2006-12-15| 964.02
#2006-12-18| 962.24
#2006-12-19| 948.91
#2006-12-20| 969.53
#2006-12-21| 963.48
#2006-12-22| 959.83
#2006-12-25| .
#2006-12-26| 972.13
#2006-12-27| 971.02
#2006-12-28| 986.61
#2006-12-29| 986.53
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 990.19
#2007-01-04| 960.76
#2007-01-05| 938.41
#2007-01-08| 929.90
#2007-01-09| 947.57
#2007-01-10| 921.33
#2007-01-11| 934.32
#2007-01-12| 948.89
#2007-01-15| .
#2007-01-16| 954.37
#2007-01-17| 953.24
#2007-01-18| 960.77
#2007-01-19| 958.64
#2007-01-22| 976.70
#2007-01-23| 985.17
#2007-01-24|1001.03
#2007-01-25| 996.18
#2007-01-26| 993.56
#2007-01-29| 998.63
#2007-01-30| 994.77
#2007-01-31| 994.79
#2007-02-01|1015.10
#2007-02-02|1020.01
#2007-02-05|1009.18
#2007-02-06|1024.40
#2007-02-07|1042.92
#2007-02-08|1030.83
#2007-02-09|1037.65
#2007-02-12|1038.92
#2007-02-13|1044.31
#2007-02-14|1063.30
#2007-02-15|1076.69
#2007-02-16|1076.56
#2007-02-19| .
#2007-02-20|1099.50
#2007-02-21|1097.24
#2007-02-22|1101.38
#2007-02-23|1112.83
#2007-02-26|1141.01
#2007-02-27|1131.65
#2007-02-28|1077.35
#2007-03-01|1079.26
#2007-03-02|1087.63
#2007-03-05|1030.25
#2007-03-06|1070.88
#2007-03-07|1076.40
#2007-03-08|1095.13
#2007-03-09|1095.93
#2007-03-12|1112.73
#2007-03-13|1106.95
#2007-03-14|1072.71
#2007-03-15|1097.28
#2007-03-16|1096.30
#2007-03-19|1107.35
#2007-03-20|1111.24
#2007-03-21|1112.85
#2007-03-22|1139.95
#2007-03-23|1139.50
#2007-03-26|1151.62
#2007-03-27|1153.31
#2007-03-28|1142.92
#2007-03-29|1143.85
#2007-03-30|1143.47
#2007-04-02|1125.02
#2007-04-03|1140.61
#2007-04-04|1163.34
#2007-04-05|1153.08
#2007-04-06| .
#2007-04-09|1150.34
#2007-04-10|1171.50
#2007-04-11|1177.50
#2007-04-12|1178.74
#2007-04-13|1164.03
#2007-04-16|1179.15
#2007-04-17|1175.70
#2007-04-18|1189.63
#2007-04-19|1163.67
#2007-04-20|1169.94
#2007-04-23|1177.84
#2007-04-24|1178.60
#2007-04-25|1174.03
#2007-04-26|1184.16
#2007-04-27|1165.54
#2007-04-30|1165.72
#2007-05-01|1157.63
#2007-05-02|1172.72
#2007-05-03|1177.47
#2007-05-04|1193.03
#2007-05-07|1231.16
#2007-05-08|1231.69
#2007-05-09|1260.44
#2007-05-10|1260.17
#2007-05-11|1247.02
#2007-05-14|1265.11
#2007-05-15|1243.80
#2007-05-16|1240.19
#2007-05-17|1247.13
#2007-05-18|1222.32
#2007-05-21|1236.91
#2007-05-22|1249.27
#2007-05-23|1250.44
#2007-05-24|1236.25
#2007-05-25|1220.28
#2007-05-28| .
#2007-05-29|1250.41
#2007-05-30|1238.09
#2007-05-31|1261.67
#2007-06-01|1290.34
#2007-06-04|1317.56
#2007-06-05|1317.45
#2007-06-06|1325.12
#2007-06-07|1318.57
#2007-06-08|1296.84
#2007-06-11|1295.58
#2007-06-12|1299.38
#2007-06-13|1284.83
#2007-06-14|1314.81
#2007-06-15|1334.37
#2007-06-18|1350.11
#2007-06-19|1357.48
#2007-06-20|1349.46
#2007-06-21|1360.44
#2007-06-22|1362.61
#2007-06-25|1346.50
#2007-06-26|1341.26
#2007-06-27|1312.04
#2007-06-28|1330.29
#2007-06-29|1343.81
#2007-07-02|1364.88
#2007-07-03|1385.70
#2007-07-04| .
#2007-07-05|1409.87
#2007-07-06|1415.76
#2007-07-09|1447.79
#2007-07-10|1453.02
#2007-07-11|1437.03
#2007-07-12|1455.80
#2007-07-13|1487.49
#2007-07-16|1477.95
#2007-07-17|1485.33
#2007-07-18|1467.67
#2007-07-19|1489.11
#2007-07-20|1527.46
#2007-07-23|1537.51
#2007-07-24|1545.61
#2007-07-25|1525.48
#2007-07-26|1488.88
#2007-07-27|1422.16
#2007-07-30|1444.29
#2007-07-31|1454.59
#2007-08-01|1403.89
#2007-08-02|1408.20
#2007-08-03|1423.34
#2007-08-06|1397.79
#2007-08-07|1382.85
#2007-08-08|1399.90
#2007-08-09|1400.92
#2007-08-10|1330.19
#2007-08-13|1342.68
#2007-08-14|1344.40
#2007-08-15|1294.17
#2007-08-16|1232.98
#2007-08-17|1172.24
#2007-08-20|1253.47
#2007-08-21|1280.55
#2007-08-22|1287.01
#2007-08-23|1356.86
#2007-08-24|1342.48
#2007-08-27|1390.81
#2007-08-28|1395.16
#2007-08-29|1371.90
#2007-08-30|1382.99
#2007-08-31|1419.39
#2007-09-03| .
#2007-09-04|1431.99
#2007-09-05|1423.26
#2007-09-06|1449.38
#2007-09-07|1457.72
#2007-09-10|1421.70
#2007-09-11|1443.04
#2007-09-12|1445.92
#2007-09-13|1446.70
#2007-09-14|1482.32
#2007-09-17|1475.52
#2007-09-18|1462.69
#2007-09-19|1552.88
#2007-09-20|1597.02
#2007-09-21|1607.53
#2007-09-24|1655.06
#2007-09-25|1675.44
#2007-09-26|1666.79
#2007-09-27|1689.88
#2007-09-28|1715.89
#2007-10-01|1722.81
#2007-10-02|1776.93
#2007-10-03|1765.89
#2007-10-04|1713.12
#2007-10-05|1732.79
#2007-10-08|1743.48
#2007-10-09|1743.36
#2007-10-10|1770.05
#2007-10-11|1824.17
#2007-10-12|1813.24
#2007-10-15|1833.71
#2007-10-16|1805.61
#2007-10-17|1775.34
#2007-10-18|1795.59
#2007-10-19|1764.18
#2007-10-22|1692.20
#2007-10-23|1732.14
#2007-10-24|1737.95
#2007-10-25|1733.63
#2007-10-26|1776.81
#2007-10-29|1834.81
#2007-10-30|1822.21
#2007-10-31|1810.78
#2007-11-01|1819.02
#2007-11-02|1772.79
#2007-11-05|1727.94
#2007-11-06|1745.79
#2007-11-07|1774.66
#2007-11-08|1714.15
#2007-11-09|1724.89
#2007-11-12|1661.08
#2007-11-13|1660.89
#2007-11-14|1706.23
#2007-11-15|1683.88
#2007-11-16|1648.08
#2007-11-19|1640.10
#2007-11-20|1626.92
#2007-11-21|1583.13
#2007-11-22| .
#2007-11-23|1579.10
#2007-11-26|1662.17
#2007-11-27|1642.93
#2007-11-28|1630.95
#2007-11-29|1665.22
#2007-11-30|1718.91
#2007-12-03|1729.16
#2007-12-04|1716.71
#2007-12-05|1705.73
#2007-12-06|1730.30
#2007-12-07|1748.78
#2007-12-10|1741.44
#2007-12-11|1768.77
#2007-12-12|1743.48
#2007-12-13|1713.25
#2007-12-14|1660.64
#2007-12-17|1584.95
#2007-12-18|1571.22
#2007-12-19|1576.68
#2007-12-20|1572.85
#2007-12-21|1598.69
#2007-12-24|1633.35
#2007-12-25| .
#2007-12-26|1656.98
#2007-12-27|1676.82
#2007-12-28|1675.62
#2007-12-31|1678.49
#2008-01-01| .
#2008-01-02|1687.61
#2008-01-03|1682.52
#2008-01-04|1689.35
#2008-01-07|1648.91
#2008-01-08|1647.93
#2008-01-09|1671.21
#2008-01-10|1661.93
#2008-01-11|1650.23
#2008-01-14|1658.87
#2008-01-15|1647.36
#2008-01-16|1572.77
#2008-01-17|1565.90
#2008-01-18|1533.59
#2008-01-21| .
#2008-01-22|1320.47
#2008-01-23|1400.77
#2008-01-24|1422.57
#2008-01-25|1517.67
#2008-01-28|1493.92
#2008-01-29|1488.50
#2008-01-30|1475.87
#2008-01-31|1501.48
#2008-02-01|1544.19
#2008-02-04|1590.14
#2008-02-05|1584.28
#2008-02-06|1516.47
#2008-02-07|1505.05
#2008-02-08|1483.43
#2008-02-11|1454.36
#2008-02-12|1483.42
#2008-02-13|1484.30
#2008-02-14|1556.11
#2008-02-15|1574.58
#2008-02-18| .
#2008-02-19|1605.35
#2008-02-20|1564.57
#2008-02-21|1601.47
#2008-02-22|1611.06
#2008-02-25|1619.70
#2008-02-26|1622.33
#2008-02-27|1662.85
#2008-02-28|1669.11
#2008-02-29|1655.86
#2008-03-03|1598.10
#2008-03-04|1585.32
#2008-03-05|1585.81
#2008-03-06|1608.81
#2008-03-07|1559.02
#2008-03-10|1498.53
#2008-03-11|1470.41
#2008-03-12|1505.49
#2008-03-13|1470.65
#2008-03-14|1485.23
#2008-03-17|1432.34
#2008-03-18|1407.64
#2008-03-19|1434.96
#2008-03-20|1345.59
#2008-03-21| .
#2008-03-24|1356.81
#2008-03-25|1402.54
#2008-03-26|1429.94
#2008-03-27|1438.03
#2008-03-28|1471.65
#2008-03-31|1439.49
#2008-04-01|1435.83
#2008-04-02|1452.24
#2008-04-03|1489.45
#2008-04-04|1506.92
#2008-04-07|1557.76
#2008-04-08|1542.34
#2008-04-09|1550.63
#2008-04-10|1556.20
#2008-04-11|1567.69
#2008-04-14|1537.44
#2008-04-15|1551.44
#2008-04-16|1588.79
#2008-04-17|1613.58
#2008-04-18|1584.34
#2008-04-21|1643.77
#2008-04-22|1632.63
#2008-04-23|1676.53
#2008-04-24|1666.65
#2008-04-25|1667.65
#2008-04-28|1655.40
#2008-04-29|1655.00
#2008-04-30|1624.20
#2008-05-01|1621.29
#2008-05-02|1636.88
#2008-05-05|1657.03
#2008-05-06|1679.00
#2008-05-07|1693.87
#2008-05-08|1687.18
#2008-05-09|1700.99
#2008-05-12|1702.91
#2008-05-13|1693.22
#2008-05-14|1736.94
#2008-05-15|1762.58
#2008-05-16|1808.60
#2008-05-19|1849.21
#2008-05-20|1849.94
#2008-05-21|1820.78
#2008-05-22|1819.90
#2008-05-23|1804.99
#2008-05-26| .
#2008-05-27|1783.27
#2008-05-28|1752.01
#2008-05-29|1770.44
#2008-05-30|1734.36
#2008-06-02|1773.91
#2008-06-03|1751.86
#2008-06-04|1737.67
#2008-06-05|1701.63
#2008-06-06|1740.27
#2008-06-09|1719.96
#2008-06-10|1673.01
#2008-06-11|1673.35
#2008-06-12|1610.06
#2008-06-13|1629.55
#2008-06-16|1656.58
#2008-06-17|1677.21
#2008-06-18|1690.30
#2008-06-19|1676.65
#2008-06-20|1662.64
#2008-06-23|1644.67
#2008-06-24|1663.81
#2008-06-25|1627.91
#2008-06-26|1634.77
#2008-06-27|1612.18
#2008-06-30|1638.15
#2008-07-01|1632.02
#2008-07-02|1607.52
#2008-07-03|1503.75
#2008-07-04| .
#2008-07-07|1506.17
#2008-07-08|1483.46
#2008-07-09|1507.46
#2008-07-10|1511.09
#2008-07-11|1557.75
#2008-07-14|1557.78
#2008-07-15|1541.33
#2008-07-16|1525.80
#2008-07-17|1505.22
#2008-07-18|1461.64
#2008-07-21|1501.02
#2008-07-22|1524.52
#2008-07-23|1524.07
#2008-07-24|1493.59
#2008-07-25|1451.32
#2008-07-28|1475.35
#2008-07-29|1459.45
#2008-07-30|1487.96
#2008-07-31|1512.17
#2008-08-01|1474.40
#2008-08-04|1430.48
#2008-08-05|1331.78
#2008-08-06|1355.93
#2008-08-07|1345.69
#2008-08-08|1334.40
#2008-08-11|1306.24
#2008-08-12|1285.23
#2008-08-13|1264.17
#2008-08-14|1315.53
#2008-08-15|1286.74
#2008-08-18|1293.37
#2008-08-19|1254.63
#2008-08-20|1298.30
#2008-08-21|1312.59
#2008-08-22|1317.87
#2008-08-25|1322.56
#2008-08-26|1316.35
#2008-08-27|1332.41
#2008-08-28|1341.16
#2008-08-29|1355.39
#2008-09-01| .
#2008-09-02|1284.82
#2008-09-03|1232.91
#2008-09-04|1202.20
#2008-09-05|1162.64
#2008-09-08|1208.96
#2008-09-09|1147.55
#2008-09-10|1099.38
#2008-09-11|1070.66
#2008-09-12|1116.94
#2008-09-15|1111.88
#2008-09-16|1061.62
#2008-09-17|1045.02
#2008-09-18|1033.04
#2008-09-19|1105.22
#2008-09-22|1190.69
#2008-09-23|1162.00
#2008-09-24|1153.20
#2008-09-25|1127.46
#2008-09-26|1098.20
#2008-09-29|1039.78
#2008-09-30| 953.74
#2008-10-01| 989.63
#2008-10-02| 943.78
#2008-10-03| 916.42
#2008-10-06| 824.21
#2008-10-07| 840.80
#2008-10-08| 740.80
#2008-10-09| 765.90
#2008-10-10| 693.29
#2008-10-13| 745.11
#2008-10-14| 814.85
#2008-10-15| 762.23
#2008-10-16| 658.61
#2008-10-17| 655.59
#2008-10-20| 693.45
#2008-10-21| 729.84
#2008-10-22| 680.85
#2008-10-23| 619.91
#2008-10-24| 564.11
#2008-10-27| 538.56
#2008-10-28| 582.46
#2008-10-29| 628.51
#2008-10-30| 699.60
#2008-10-31| 690.79
#2008-11-03| 730.62
#2008-11-04| 736.95
#2008-11-05| 784.57
#2008-11-06| 709.01
#2008-11-07| 680.16
#2008-11-10| 741.86
#2008-11-11| 695.10
#2008-11-12| 675.63
#2008-11-13| 618.63
#2008-11-14| 640.68
#2008-11-17| 621.52
#2008-11-18| 596.70
#2008-11-19| 575.23
#2008-11-20| 518.97
#2008-11-21| 546.09
#2008-11-24| 566.04
#2008-11-25| 607.20
#2008-11-26| 599.79
#2008-11-27| .
#2008-11-28| 652.99
#2008-12-01| 641.21
#2008-12-02| 594.89
#2008-12-03| 605.37
#2008-12-04| 601.82
#2008-12-05| 590.92
#2008-12-08| 633.97
#2008-12-09| 654.13
#2008-12-10| 696.96
#2008-12-11| 705.01
#2008-12-12| 666.89
#2008-12-15| 709.32
#2008-12-16| 700.30
#2008-12-17| 729.12
#2008-12-18| 743.60
#2008-12-19| 718.16
#2008-12-22| 703.11
#2008-12-23| 680.75
#2008-12-24| 681.91
#2008-12-25| .
#2008-12-26| 680.95
#2008-12-29| 696.82
#2008-12-30| 706.75
#2008-12-31| 718.74
#2009-01-01| .
#2009-01-02| 729.88
#2009-01-05| 759.41
#2009-01-06| 762.79
#2009-01-07| 786.10
#2009-01-08| 743.16
#2009-01-09| 744.85
#2009-01-12| 716.72
#2009-01-13| 686.94
#2009-01-14| 693.93
#2009-01-15| 650.76
#2009-01-16| 674.08
#2009-01-19| .
#2009-01-20| 655.56
#2009-01-21| 645.52
#2009-01-22| 650.11
#2009-01-23| 617.98
#2009-01-26| 621.02
#2009-01-27| 655.43
#2009-01-28| 664.17
#2009-01-29| 669.98
#2009-01-30| 656.83
#2009-02-02| 645.98
#2009-02-03| 655.75
#2009-02-04| 671.26
#2009-02-05| 695.64
#2009-02-06| 716.78
#2009-02-09| 737.25
#2009-02-10| 723.85
#2009-02-11| 706.42
#2009-02-12| 697.17
#2009-02-13| 709.68
#2009-02-16| .
#2009-02-17| 666.54
#2009-02-18| 652.92
#2009-02-19| 656.72
#2009-02-20| 642.32
#2009-02-23| 638.94
#2009-02-24| 619.13
#2009-02-25| 619.77
#2009-02-26| 613.31
#2009-02-27| 614.04
#2009-03-02| 590.19
#2009-03-03| 582.92
#2009-03-04| 592.87
#2009-03-05| 606.66
#2009-03-06| 594.55
#2009-03-09| 599.62
#2009-03-10| 612.77
#2009-03-11| 636.02
#2009-03-12| 625.99
#2009-03-13| 653.01
#2009-03-16| 658.19
#2009-03-17| 671.28
#2009-03-18| 660.89
#2009-03-19| 691.56
#2009-03-20| 700.21
#2009-03-23| 735.31
#2009-03-24| 747.58
#2009-03-25| 747.54
#2009-03-26| 761.68
#2009-03-27| 765.06
#2009-03-30| 720.92
#2009-03-31| 718.27
#2009-04-01| 725.29
#2009-04-02| 770.92
#2009-04-03| 786.16
#2009-04-06| 787.00
#2009-04-07| 763.42
#2009-04-08| 739.22
#2009-04-09| 763.74
#2009-04-10| .
#2009-04-13| 782.92
#2009-04-14| 805.25
#2009-04-15| 814.13
#2009-04-16| 814.74
#2009-04-17| 822.22
#2009-04-20| 819.84
#2009-04-21| 793.58
#2009-04-22| 789.61
#2009-04-23| 807.33
#2009-04-24| 810.77
#2009-04-27| 810.72
#2009-04-28| 783.56
#2009-04-29| 800.04
#2009-04-30| 830.07
#2009-05-01| 827.91
#2009-05-04| 865.12
#2009-05-05| 882.40
#2009-05-06| 879.26
#2009-05-07| 925.96
#2009-05-08| 927.55
#2009-05-11| 930.63
#2009-05-12| 915.63
#2009-05-13| 913.73
#2009-05-14| 859.37
#2009-05-15| 878.54
#2009-05-18| 878.33
#2009-05-19| 917.66
#2009-05-20| 934.84
#2009-05-21| 933.13
#2009-05-22| 921.83
#2009-05-25| .
#2009-05-26| 928.21
#2009-05-27| 946.25
#2009-05-28| 941.03
#2009-05-29| 971.96
#2009-06-01|1013.68
#2009-06-02|1036.52
#2009-06-03|1043.50
#2009-06-04| 999.56
#2009-06-05|1035.80
#2009-06-08|1014.25
#2009-06-09| 997.16
#2009-06-10|1039.92
#2009-06-11|1073.55
#2009-06-12|1071.19
#2009-06-15|1033.57
#2009-06-16|1016.21
#2009-06-17| 997.67
#2009-06-18| 971.58
#2009-06-19| 976.42
#2009-06-22| 972.78
#2009-06-23| 930.90
#2009-06-24| 950.41
#2009-06-25| 966.29
#2009-06-26| 981.82
#2009-06-29| 972.18
#2009-06-30| 987.91
#2009-07-01| 977.98
#2009-07-02| 979.62
#2009-07-03| .
#2009-07-06| 942.26
#2009-07-07| 933.79
#2009-07-08| 916.56
#2009-07-09| 917.60
#2009-07-10| 917.41
#2009-07-13| 893.42
#2009-07-14| 934.98
#2009-07-15| 961.04
#2009-07-16| 982.04
#2009-07-17| 988.59
#2009-07-20|1016.67
#2009-07-21|1038.28
#2009-07-22|1050.46
#2009-07-23|1063.93
#2009-07-24|1076.80
#2009-07-27|1096.47
#2009-07-28|1117.04
#2009-07-29|1088.25
#2009-07-30|1099.23
#2009-07-31|1126.71
#2009-08-03|1145.03
#2009-08-04|1163.92
#2009-08-05|1140.24
#2009-08-06|1154.98
#2009-08-07|1131.34
#2009-08-10|1130.78
#2009-08-11|1123.81
#2009-08-12|1110.70
#2009-08-13|1140.08
#2009-08-14|1140.01
#2009-08-17|1087.54
#2009-08-18|1088.47
#2009-08-19|1077.68
#2009-08-20|1096.48
#2009-08-21|1085.62
#2009-08-24|1128.41
#2009-08-25|1116.40
#2009-08-26|1117.37
#2009-08-27|1101.85
#2009-08-28|1111.61
#2009-08-31|1094.77
#2009-09-01|1096.40
#2009-09-02|1073.98
#2009-09-03|1091.39
#2009-09-04|1094.71
#2009-09-07| .
#2009-09-08|1147.56
#2009-09-09|1150.27
#2009-09-10|1160.08
#2009-09-11|1170.67
#2009-09-14|1150.94
#2009-09-15|1160.56
#2009-09-16|1198.98
#2009-09-17|1223.65
#2009-09-18|1200.68
#2009-09-21|1183.27
#2009-09-22|1194.65
#2009-09-23|1200.19
#2009-09-24|1183.28
#2009-09-25|1168.22
#2009-09-28|1142.90
#2009-09-29|1159.11
#2009-09-30|1167.27
#2009-10-01|1159.59
#2009-10-02|1125.67
#2009-10-05|1124.63
#2009-10-06|1154.48
#2009-10-07|1190.35
#2009-10-08|1212.35
#2009-10-09|1217.70
#2009-10-12|1215.64
#2009-10-13|1227.75
#2009-10-14|1254.93
#2009-10-15|1275.04
#2009-10-16|1268.34
#2009-10-19|1279.39
#2009-10-20|1292.09
#2009-10-21|1289.63
#2009-10-22|1273.17
#2009-10-23|1286.45
#2009-10-26|1274.81
#2009-10-27|1240.75
#2009-10-28|1209.25
#2009-10-29|1180.28
#2009-10-30|1197.33
#2009-11-02|1182.31
#2009-11-03|1171.93
#2009-11-04|1196.44
#2009-11-05|1186.70
#2009-11-06|1221.38
#2009-11-09|1247.85
#2009-11-10|1262.02
#2009-11-11|1277.68
#2009-11-12|1276.87
#2009-11-13|1277.81
#2009-11-16|1316.02
#2009-11-17|1313.55
#2009-11-18|1315.38
#2009-11-19|1298.70
#2009-11-20|1283.81
#2009-11-23|1309.49
#2009-11-24|1293.31
#2009-11-25|1318.83
#2009-11-26| .
#2009-11-27|1260.73
#2009-11-30|1300.75
#2009-12-01|1320.75
#2009-12-02|1346.08
#2009-12-03|1360.11
#2009-12-04|1331.40
#2009-12-07|1313.56
#2009-12-08|1313.02
#2009-12-09|1297.29
#2009-12-10|1295.47
#2009-12-11|1309.57
#2009-12-14|1319.60
#2009-12-15|1319.71
#2009-12-16|1310.40
#2009-12-17|1300.63
#2009-12-18|1281.96
#2009-12-21|1275.25
#2009-12-22|1287.36
#2009-12-23|1303.91
#2009-12-24|1323.86
#2009-12-25| .
#2009-12-28|1333.67
#2009-12-29|1350.42
#2009-12-30|1339.56
#2009-12-31|1353.98
#2010-01-01| .
#2010-01-04|1374.55
#2010-01-05|1406.42
#2010-01-06|1426.47
#2010-01-07|1428.09
#2010-01-08|1423.40
#2010-01-11|1459.78
#2010-01-12|1444.71
#2010-01-13|1411.29
#2010-01-14|1428.78
#2010-01-15|1415.54
#2010-01-18| .
#2010-01-19|1402.83
#2010-01-20|1390.27
#2010-01-21|1360.99
#2010-01-22|1328.81
#2010-01-25|1317.27
#2010-01-26|1297.80
#2010-01-27|1261.97
#2010-01-28|1272.22
#2010-01-29|1230.23
#2010-02-01|1220.49
#2010-02-02|1248.07
#2010-02-03|1277.81
#2010-02-04|1246.85
#2010-02-05|1192.42
#2010-02-08|1192.50
#2010-02-09|1199.34
#2010-02-10|1208.06
#2010-02-11|1235.00
#2010-02-12|1243.95
#2010-02-15| .
#2010-02-16|1251.51
#2010-02-17|1283.95
#2010-02-18|1270.21
#2010-02-19|1243.85
#2010-02-22|1282.78
#2010-02-23|1286.70
#2010-02-24|1259.05
#2010-02-25|1239.38
#2010-02-26|1265.35
#2010-03-01|1279.72
#2010-03-02|1295.00
#2010-03-03|1317.16
#2010-03-04|1317.77
#2010-03-05|1331.90
#2010-03-08|1364.63
#2010-03-09|1361.03
#2010-03-10|1359.26
#2010-03-11|1350.15
#2010-03-12|1354.40
#2010-03-15|1339.17
#2010-03-16|1343.67
#2010-03-17|1375.28
#2010-03-18|1367.22
#2010-03-19|1366.62
#2010-03-22|1344.71
#2010-03-23|1352.75
#2010-03-24|1348.94
#2010-03-25|1347.35
#2010-03-26|1351.55
#2010-03-29|1371.84
#2010-03-30|1393.54
#2010-03-31|1375.33
#2010-04-01|1396.35
#2010-04-02| .
#2010-04-05|1407.17
#2010-04-06|1423.59
#2010-04-07|1434.15
#2010-04-08|1419.50
#2010-04-09|1430.68
#2010-04-12|1436.57
#2010-04-13|1412.79
#2010-04-14|1423.85
#2010-04-15|1428.08
#2010-04-16|1412.26
#2010-04-19|1374.99
#2010-04-20|1386.43
#2010-04-21|1390.91
#2010-04-22|1370.97
#2010-04-23|1358.11
#2010-04-26|1376.12
#2010-04-27|1370.47
#2010-04-28|1337.55
#2010-04-29|1330.09
#2010-04-30|1335.77
#2010-05-03|1298.18
#2010-05-04|1265.30
#2010-05-05|1255.53
#2010-05-06|1218.68
#2010-05-07|1200.15
#2010-05-10|1257.54
#2010-05-11|1227.55
#2010-05-12|1224.87
#2010-05-13|1249.88
#2010-05-14|1234.98
#2010-05-17|1178.65
#2010-05-18|1177.98
#2010-05-19|1136.81
#2010-05-20|1105.31
#2010-05-21|1102.51
#2010-05-24|1124.31
#2010-05-25|1064.76
#2010-05-26|1104.76
#2010-05-27|1150.64
#2010-05-28|1172.39
#2010-05-31| .
#2010-06-01|1144.25
#2010-06-02|1126.51
#2010-06-03|1164.93
#2010-06-04|1136.48
#2010-06-07|1084.69
#2010-06-08|1093.75
#2010-06-09|1100.33
#2010-06-10|1123.40
#2010-06-11|1147.16
#2010-06-14|1168.34
#2010-06-15|1163.50
#2010-06-16|1186.73
#2010-06-17|1182.03
#2010-06-18|1190.54
#2010-06-21|1242.59
#2010-06-22|1230.01
#2010-06-23|1211.47
#2010-06-24|1214.86
#2010-06-25|1189.48
#2010-06-28|1186.53
#2010-06-29|1152.48
#2010-06-30|1131.43
#2010-07-01|1111.71
#2010-07-02|1112.38
#2010-07-05| .
#2010-07-06|1133.11
#2010-07-07|1133.52
#2010-07-08|1165.53
#2010-07-09|1179.18
#2010-07-12|1186.03
#2010-07-13|1167.87
#2010-07-14|1183.94
#2010-07-15|1170.71
#2010-07-16|1163.47
#2010-07-19|1149.30
#2010-07-20|1167.18
#2010-07-21|1188.85
#2010-07-22|1200.58
#2010-07-23|1225.82
#2010-07-26|1234.62
#2010-07-27|1236.63
#2010-07-28|1240.65
#2010-07-29|1250.24
#2010-07-30|1236.11
#2010-08-02|1257.31
#2010-08-03|1275.34
#2010-08-04|1268.98
#2010-08-05|1276.02
#2010-08-06|1284.24
#2010-08-09|1292.70
#2010-08-10|1270.95
#2010-08-11|1242.63
#2010-08-12|1217.63
#2010-08-13|1234.03
#2010-08-16|1229.75
#2010-08-17|1240.20
#2010-08-18|1229.57
#2010-08-19|1237.31
#2010-08-20|1217.22
#2010-08-23|1220.51
#2010-08-24|1202.06
#2010-08-25|1180.50
#2010-08-26|1189.12
#2010-08-27|1189.20
#2010-08-30|1213.13
#2010-08-31|1188.62
#2010-09-01|1224.66
#2010-09-02|1238.57
#2010-09-03|1246.07
#2010-09-06| .
#2010-09-07|1273.59
#2010-09-08|1264.93
#2010-09-09|1281.57
#2010-09-10|1278.85
#2010-09-13|1307.09
#2010-09-14|1318.06
#2010-09-15|1325.46
#2010-09-16|1304.24
#2010-09-17|1318.07
#2010-09-20|1326.40
#2010-09-21|1324.25
#2010-09-22|1333.06
#2010-09-23|1336.35
#2010-09-24|1337.38
#2010-09-27|1361.63
#2010-09-28|1362.01
#2010-09-29|1370.46
#2010-09-30|1363.35
#2010-10-01|1379.37
#2010-10-04|1390.90
#2010-10-05|1386.86
#2010-10-06|1429.53
#2010-10-07|1440.71
#2010-10-08|1438.25
#2010-10-11|1457.88
#2010-10-12|1429.60
#2010-10-13|1442.42
#2010-10-14|1475.88
#2010-10-15|1464.20
#2010-10-18|1448.56
#2010-10-19|1431.36
#2010-10-20|1425.66
#2010-10-21|1433.51
#2010-10-22|1434.51
#2010-10-25|1463.55
#2010-10-26|1453.48
#2010-10-27|1411.63
#2010-10-28|1423.84
#2010-10-29|1419.59
#2010-11-01|1442.77
#2010-11-02|1447.91
#2010-11-03|1456.34
#2010-11-04|1496.80
#2010-11-05|1539.15
#2010-11-08|1540.43
#2010-11-09|1541.80
#2010-11-10|1516.43
#2010-11-11|1526.42
#2010-11-12|1496.50
#2010-11-15|1484.32
#2010-11-16|1465.75
#2010-11-17|1437.92
#2010-11-18|1464.35
#2010-11-19|1454.91
#2010-11-22|1464.79
#2010-11-23|1434.20
#2010-11-24|1434.82
#2010-11-25| .
#2010-11-26|1416.38
#2010-11-29|1413.90
#2010-11-30|1397.73
#2010-12-01|1417.04
#2010-12-02|1450.63
#2010-12-03|1470.14
#2010-12-06|1480.36
#2010-12-07|1497.40
#2010-12-08|1475.34
#2010-12-09|1483.29
#2010-12-10|1482.46
#2010-12-13|1499.88
#2010-12-14|1518.92
#2010-12-15|1501.07
#2010-12-16|1491.36
#2010-12-17|1487.10
#2010-12-20|1488.47
#2010-12-21|1517.00
#2010-12-22|1529.58
#2010-12-23|1538.88
#2010-12-24| .
#2010-12-27|1529.10
#2010-12-28|1536.25
#2010-12-29|1539.47
#2010-12-30|1548.26
#2010-12-31|1553.46
#2011-01-03|1557.17
#2011-01-04|1563.58
#2011-01-05|1541.28
#2011-01-06|1541.39
#2011-01-07|1518.99
#2011-01-10|1505.92
#2011-01-11|1505.47
#2011-01-12|1532.35
#2011-01-13|1550.42
#2011-01-14|1531.92
#2011-01-17| .
#2011-01-18|1525.78
#2011-01-19|1547.56
#2011-01-20|1501.17
#2011-01-21|1483.44
#2011-01-24|1492.93
#2011-01-25|1496.91
#2011-01-26|1499.56
#2011-01-27|1502.70
#2011-01-28|1481.34
#2011-01-31|1469.53
#2011-02-01|1489.89
#2011-02-02|1511.62
#2011-02-03|1526.16
#2011-02-04|1543.87
#2011-02-07|1543.17
#2011-02-08|1555.61
#2011-02-09|1536.07
#2011-02-10|1521.51
#2011-02-11|1508.97
#2011-02-14|1539.32
#2011-02-15|1538.86
#2011-02-16|1534.65
#2011-02-17|1547.58
#2011-02-18|1554.61
#2011-02-21| .
#2011-02-22|1522.01
#2011-02-23|1520.34
#2011-02-24|1507.20
#2011-02-25|1517.65
#2011-02-28|1523.71
#2011-03-01|1534.02
#2011-03-02|1523.71
#2011-03-03|1529.31
#2011-03-04|1546.24
#2011-03-07|1534.46
#2011-03-08|1531.75
#2011-03-09|1522.68
#2011-03-10|1476.76
#2011-03-11|1465.22
#2011-03-14|1470.00
#2011-03-15|1401.77
#2011-03-16|1426.63
#2011-03-17|1422.11
#2011-03-18|1457.15
#2011-03-21|1471.95
#2011-03-22|1488.01
#2011-03-23|1485.53
#2011-03-24|1508.21
#2011-03-25|1520.60
#2011-03-28|1517.34
#2011-03-29|1522.94
#2011-03-30|1554.50
#2011-03-31|1570.46
#2011-04-01|1576.60
#2011-04-04|1586.07
#2011-04-05|1594.06
#2011-04-06|1605.33
#2011-04-07|1603.55
#2011-04-08|1615.07
#2011-04-11|1641.26
#2011-04-12|1608.91
#2011-04-13|1613.08
#2011-04-14|1604.96
#2011-04-15|1598.17
#2011-04-18|1581.40
#2011-04-19|1562.02
#2011-04-20|1601.70
#2011-04-21|1625.55
#2011-04-22| .
#2011-04-25|1618.47
#2011-04-26|1618.64
#2011-04-27|1603.65
#2011-04-28|1614.86
#2011-04-29|1599.13
#2011-05-02|1612.95
#2011-05-03|1587.65
#2011-05-04|1568.71
#2011-05-05|1562.89
#2011-05-06|1547.50
#2011-05-09|1550.61
#2011-05-10|1556.04
#2011-05-11|1570.34
#2011-05-12|1519.74
#2011-05-13|1524.14
#2011-05-16|1496.38
#2011-05-17|1504.38
#2011-05-18|1517.50
#2011-05-19|1528.45
#2011-05-20|1517.70
#2011-05-23|1475.09
#2011-05-24|1480.58
#2011-05-25|1466.30
#2011-05-26|1500.28
#2011-05-27|1518.24
#2011-05-30| .
#2011-05-31|1533.55
#2011-06-01|1542.67
#2011-06-02|1507.73
#2011-06-03|1498.27
#2011-06-06|1497.12
#2011-06-07|1494.05
#2011-06-08|1483.47
#2011-06-09|1482.84
#2011-06-10|1478.88
#2011-06-13|1476.56
#2011-06-14|1487.56
#2011-06-15|1481.25
#2011-06-16|1442.14
#2011-06-17|1441.76
#2011-06-20|1426.41
#2011-06-21|1456.21
#2011-06-22|1472.16
#2011-06-23|1453.45
#2011-06-24|1471.02
#2011-06-27|1455.04
#2011-06-28|1464.15
#2011-06-29|1498.32
#2011-06-30|1528.90
#2011-07-01|1530.64
#2011-07-04| .
#2011-07-05|1547.08
#2011-07-06|1554.76
#2011-07-07|1561.81
#2011-07-08|1573.78
#2011-07-11|1545.43
#2011-07-12|1510.09
#2011-07-13|1539.74
#2011-07-14|1541.78
#2011-07-15|1527.77
#2011-07-18|1518.97
#2011-07-19|1529.86
#2011-07-20|1551.71
#2011-07-21|1561.13
#2011-07-22|1571.38
#2011-07-25|1562.69
#2011-07-26|1586.17
#2011-07-27|1584.48
#2011-07-28|1558.27
#2011-07-29|1538.33
#2011-08-01|1565.24
#2011-08-02|1529.72
#2011-08-03|1484.36
#2011-08-04|1457.84
#2011-08-05|1380.32
#2011-08-08|1326.22
#2011-08-09|1297.69
#2011-08-10|1339.00
#2011-08-11|1329.64
#2011-08-12|1336.10
#2011-08-15|1382.92
#2011-08-16|1380.21
#2011-08-17|1395.91
#2011-08-18|1355.03
#2011-08-19|1307.12
#2011-08-22|1297.69
#2011-08-23|1325.44
#2011-08-24|1311.71
#2011-08-25|1317.10
#2011-08-26|1317.29
#2011-08-29|1351.08
#2011-08-30|1368.12
#2011-08-31|1387.31
#2011-09-01|1394.62
#2011-09-02|1371.05
#2011-09-05| .
#2011-09-06|1314.44
#2011-09-07|1356.21
#2011-09-08|1363.27
#2011-09-09|1337.35
#2011-09-12|1284.07
#2011-09-13|1294.10
#2011-09-14|1265.87
#2011-09-15|1288.37
#2011-09-16|1318.77
#2011-09-19|1280.03
#2011-09-20|1271.61
#2011-09-21|1265.79
#2011-09-22|1173.69
#2011-09-23|1138.78
#2011-09-26|1085.20
#2011-09-27|1152.20
#2011-09-28|1153.89
#2011-09-29|1136.35
#2011-09-30|1119.18
#2011-10-03|1074.25
#2011-10-04|1043.98
#2011-10-05|1069.71
#2011-10-06|1114.30
#2011-10-07|1163.43
#2011-10-10|1176.66
#2011-10-11|1194.02
#2011-10-12|1204.53
#2011-10-13|1226.79
#2011-10-14|1221.95
#2011-10-17|1248.52
#2011-10-18|1198.73
#2011-10-19|1207.64
#2011-10-20|1161.97
#2011-10-21|1171.24
#2011-10-24|1217.16
#2011-10-25|1224.34
#2011-10-26|1220.36
#2011-10-27|1289.61
#2011-10-28|1311.42
#2011-10-31|1273.10
#2011-11-01|1221.05
#2011-11-02|1221.16
#2011-11-03|1213.26
#2011-11-04|1255.88
#2011-11-07|1246.29
#2011-11-08|1248.99
#2011-11-09|1254.64
#2011-11-10|1209.72
#2011-11-11|1227.98
#2011-11-14|1233.69
#2011-11-15|1216.30
#2011-11-16|1200.82
#2011-11-17|1200.64
#2011-11-18|1171.55
#2011-11-21|1133.35
#2011-11-22|1129.05
#2011-11-23|1089.50
#2011-11-24| .
#2011-11-25|1079.00
#2011-11-28|1117.56
#2011-11-29|1134.74
#2011-11-30|1144.99
#2011-12-01|1199.27
#2011-12-02|1207.82
#2011-12-05|1219.28
#2011-12-06|1192.15
#2011-12-07|1209.73
#2011-12-08|1202.32
#2011-12-09|1169.58
#2011-12-12|1172.66
#2011-12-13|1152.66
#2011-12-14|1133.16
#2011-12-15|1108.70
#2011-12-16|1120.79
#2011-12-19|1090.40
#2011-12-20|1092.28
#2011-12-21|1123.92
#2011-12-22|1114.55
#2011-12-23|1129.91
#2011-12-26| .
#2011-12-27|1129.31
#2011-12-28|1111.10
#2011-12-29|1106.25
#2011-12-30|1115.39
#2012-01-02| .
#2012-01-03|1143.49
#2012-01-04|1163.30
#2012-01-05|1146.72
#2012-01-06|1130.00
#2012-01-09|1134.31
#2012-01-10|1160.46
#2012-01-11|1172.34
#2012-01-12|1176.04
#2012-01-13|1184.29
#2012-01-16| .
#2012-01-17|1203.60
#2012-01-18|1212.44
#2012-01-19|1226.81
#2012-01-20|1243.70
#2012-01-23|1247.10
#2012-01-24|1238.41
#2012-01-25|1246.54
#2012-01-26|1263.67
#2012-01-27|1274.53
#2012-01-30|1259.17
#2012-01-31|1262.09
#2012-02-01|1261.54
#2012-02-02|1288.16
#2012-02-03|1286.70
#2012-02-06|1299.26
#2012-02-07|1294.64
#2012-02-08|1307.83
#2012-02-09|1302.44
#2012-02-10|1276.14
#2012-02-13|1292.65
#2012-02-14|1273.26
#2012-02-15|1284.58
#2012-02-16|1258.72
#2012-02-17|1263.35
#2012-02-20| .
#2012-02-21|1293.18
#2012-02-22|1288.29
#2012-02-23|1285.47
#2012-02-24|1292.04
#2012-02-27|1277.86
#2012-02-28|1285.47
#2012-02-29|1298.55
#2012-03-01|1278.03
#2012-03-02|1282.72
#2012-03-05|1260.07
#2012-03-06|1223.23
#2012-03-07|1203.92
#2012-03-08|1216.63
#2012-03-09|1238.85
#2012-03-12|1228.00
#2012-03-13|1241.42
#2012-03-14|1243.74
#2012-03-15|1236.61
#2012-03-16|1236.19
#2012-03-19|1241.92
#2012-03-20|1228.50
#2012-03-21|1211.68
#2012-03-22|1203.92
#2012-03-23|1196.38
#2012-03-26|1192.19
#2012-03-27|1206.59
#2012-03-28|1202.84
#2012-03-29|1188.12
#2012-03-30|1199.00
#2012-04-02|1210.42
#2012-04-03|1214.34
#2012-04-04|1189.37
#2012-04-05|1183.39
#2012-04-06| .
#2012-04-09|1173.07
#2012-04-10|1165.04
#2012-04-11|1151.09
#2012-04-12|1170.28
#2012-04-13|1182.68
#2012-04-16|1172.00
#2012-04-17|1168.10
#2012-04-18|1189.02
#2012-04-19|1190.16
#2012-04-20|1187.20
#2012-04-23|1174.85
#2012-04-24|1165.00
#2012-04-25|1166.65
#2012-04-26|1167.68
#2012-04-27|1167.18
#2012-04-30|1178.98
#2012-05-01|1174.42
#2012-05-02|1178.38
#2012-05-03|1169.58
#2012-05-04|1155.68
#2012-05-07|1120.43
#2012-05-08|1115.00
#2012-05-09|1090.26
#2012-05-10|1102.19
#2012-05-11|1088.74
#2012-05-14|1078.18
#2012-05-15|1065.06
#2012-05-16|1024.87
#2012-05-17|1036.01
#2012-05-18|1001.97
#2012-05-21|1011.58
#2012-05-22|1021.65
#2012-05-23| 993.99
#2012-05-24| 997.43
#2012-05-25| 988.43
#2012-05-28| .
#2012-05-29|1021.12
#2012-05-30|1004.98
#2012-05-31| 995.34
#2012-06-01| 978.13
#2012-06-04| 951.24
#2012-06-05| 965.04
#2012-06-06| 981.02
#2012-06-07| 996.17
#2012-06-08| 989.50
#2012-06-11|1002.56
#2012-06-12| 993.20
#2012-06-13|1003.74
#2012-06-14|1000.20
#2012-06-15|1011.57
#2012-06-18|1034.69
#2012-06-19|1036.79
#2012-06-20|1044.94
#2012-06-21|1024.93
#2012-06-22| 999.35
#2012-06-25| 984.07
#2012-06-26| 978.58
#2012-06-27| 979.18
#2012-06-28| 979.47
#2012-06-29|1015.41
#2012-07-02|1024.52
#2012-07-03|1034.86
#2012-07-04| .
#2012-07-05|1051.58
#2012-07-06|1039.45
#2012-07-09|1013.26
#2012-07-10|1006.97
#2012-07-11|1002.85
#2012-07-12| 972.11
#2012-07-13| 979.48
#2012-07-16| 985.24
#2012-07-17| 985.39
#2012-07-18| 973.95
#2012-07-19| 997.84
#2012-07-20| 993.93
#2012-07-23| 959.07
#2012-07-24| 962.31
#2012-07-25| 952.83
#2012-07-26| 963.76
#2012-07-27| 989.44
#2012-07-30| 998.29
#2012-07-31|1011.80
#2012-08-01|1008.20
#2012-08-02|1011.81
#2012-08-03| 994.50
#2012-08-06|1017.91
#2012-08-07|1027.75
#2012-08-08|1038.06
#2012-08-09|1054.95
#2012-08-10|1051.82
#2012-08-13|1051.54
#2012-08-14|1052.32
#2012-08-15|1038.81
#2012-08-16|1040.73
#2012-08-17|1045.34
#2012-08-20|1044.64
#2012-08-21|1049.97
#2012-08-22|1039.87
#2012-08-23|1054.77
#2012-08-24|1032.31
#2012-08-27|1028.62
#2012-08-28|1021.39
#2012-08-29|1009.27
#2012-08-30| 982.71
#2012-08-31| 976.79
#2012-09-03| .
#2012-09-04| 973.00
#2012-09-05| 950.49
#2012-09-06| 961.75
#2012-09-07|1001.89
#2012-09-10|1020.76
#2012-09-11|1022.66
#2012-09-12|1036.39
#2012-09-13|1034.41
#2012-09-14|1080.42
#2012-09-17|1092.42
#2012-09-18|1084.44
#2012-09-19|1098.68
#2012-09-20|1076.08
#2012-09-21|1081.51
#2012-09-24|1064.50
#2012-09-25|1058.46
#2012-09-26|1038.53
#2012-09-27|1050.00
#2012-09-28|1053.51
#2012-10-01|1051.48
#2012-10-02|1055.17
#2012-10-03|1043.71
#2012-10-04|1039.36
#2012-10-05|1052.49
#2012-10-08|1044.01
#2012-10-09|1051.19
#2012-10-10|1047.70
#2012-10-11|1043.86
#2012-10-12|1053.24
#2012-10-15|1047.66
#2012-10-16|1047.64
#2012-10-17|1068.58
#2012-10-18|1094.58
#2012-10-19|1095.26
#2012-10-22|1083.36
#2012-10-23|1077.00
#2012-10-24|1068.49
#2012-10-25|1072.70
#2012-10-26|1059.30
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1069.98
#2012-11-01|1062.52
#2012-11-02|1073.72
#2012-11-05|1076.23
#2012-11-06|1078.93
#2012-11-07|1088.92
#2012-11-08|1072.68
#2012-11-09|1062.18
#2012-11-12|1060.07
#2012-11-13|1046.92
#2012-11-14|1041.88
#2012-11-15|1024.14
#2012-11-16|1021.78
#2012-11-19|1034.67
#2012-11-20|1039.83
#2012-11-21|1033.03
#2012-11-22| .
#2012-11-23|1049.42
#2012-11-26|1058.98
#2012-11-27|1063.17
#2012-11-28|1050.11
#2012-11-29|1060.92
#2012-11-30|1070.32
#2012-12-03|1067.38
#2012-12-04|1061.82
#2012-12-05|1066.96
#2012-12-06|1075.96
#2012-12-07|1082.15
#2012-12-10|1088.76
#2012-12-11|1101.06
#2012-12-12|1111.21
#2012-12-13|1113.34
#2012-12-14|1120.18
#2012-12-17|1128.21
#2012-12-18|1137.66
#2012-12-19|1150.36
#2012-12-20|1147.14
#2012-12-21|1131.68
#2012-12-24|1128.97
#2012-12-25|1130.59
#2012-12-26|1133.95
#2012-12-27|1137.55
#2012-12-28|1148.63
#2012-12-31|1143.21
#2013-01-01|1144.34
#2013-01-02|1178.74
#2013-01-03|1195.43
#2013-01-04|1182.40
#2013-01-07|1179.74
#2013-01-08|1167.67
#2013-01-09|1167.58
#2013-01-10|1174.89
#2013-01-11|1158.52
#2013-01-14|1162.22
#2013-01-15|1161.88
#2013-01-16|1151.85
#2013-01-17|1146.92
#2013-01-18|1159.99
#2013-01-21|1161.67
#2013-01-22|1166.42
#2013-01-23|1165.86
#2013-01-24|1160.88
#2013-01-25|1157.79
#2013-01-28|1149.82
#2013-01-29|1159.29
#2013-01-30|1168.39
#2013-01-31|1170.87
#2013-02-01|1176.58
#2013-02-04|1188.99
#2013-02-05|1166.23
#2013-02-06|1172.31
#2013-02-07|1170.57
#2013-02-08|1179.37
#2013-02-11|1172.08
#2013-02-12|1172.65
#2013-02-13|1179.37
#2013-02-14|1196.88
#2013-02-15|1181.96
#2013-02-18|1180.75
#2013-02-19|1185.93
#2013-02-20|1174.64
#2013-02-21|1136.16
#2013-02-22|1135.00
#2013-02-25|1135.69
#2013-02-26|1117.86
#2013-02-27|1123.06
#2013-02-28|1136.60
#2013-03-01|1124.62
#2013-03-04|1102.08
#2013-03-05|1094.54
#2013-03-06|1107.14
#2013-03-07|1101.96
#2013-03-08|1109.11
#2013-03-11|1106.29
#2013-03-12|1104.32
#2013-03-13|1103.06
#2013-03-14|1088.14
#2013-03-15|1097.94
#2013-03-18|1075.73
#2013-03-19|1072.55
#2013-03-20|1059.78
#2013-03-21|1060.57
#2013-03-22|1055.29
#2013-03-25|1058.35
#2013-03-26|1048.39
#2013-03-27|1055.04
#2013-03-28|1040.26
#2013-03-29|1038.79
#2013-04-01|1035.68
#2013-04-02|1030.28
#2013-04-03|1017.99
#2013-04-04| 998.35
#2013-04-05| 994.97
#2013-04-08|1003.32
#2013-04-09|1023.66
#2013-04-10|1049.34
#2013-04-11|1049.42
#2013-04-12|1044.29
#2013-04-15|1007.66
#2013-04-16| 994.88
#2013-04-17| 992.98
#2013-04-18| 960.50
#2013-04-19| 980.16
#2013-04-22| 987.04
#2013-04-23| 976.06
#2013-04-24| 990.04
#2013-04-25| 998.48
#2013-04-26|1010.29
#2013-04-29|1009.17
#2013-04-30|1018.78
#2013-05-01|1004.25
#2013-05-02| 984.89
#2013-05-03| 992.52
#2013-05-06|1005.93
#2013-05-07|1024.41
#2013-05-08|1043.07
#2013-05-09|1044.56
#2013-05-10|1032.90
#2013-05-13|1022.32
#2013-05-14|1019.67
#2013-05-15|1002.85
#2013-05-16| 994.41
#2013-05-17| 994.38
#2013-05-20|1011.70
#2013-05-21|1023.80
#2013-05-22|1023.61
#2013-05-23|1004.13
#2013-05-24| 998.09
#2013-05-27| 979.78
#2013-05-28| 980.00
#2013-05-29| 991.91
#2013-05-30| 979.77
#2013-05-31| 978.17
#2013-06-03| 970.73
#2013-06-04| 979.47
#2013-06-05| 962.86
#2013-06-06| 952.75
#2013-06-07| 930.17
#2013-06-10| 933.22
#2013-06-11| 924.10
#2013-06-12| 927.49
#2013-06-13| 911.67
#2013-06-14| 930.41
#2013-06-17| 928.52
#2013-06-18| 918.17
#2013-06-19| 933.88
#2013-06-20| 885.44
#2013-06-21| 882.05
#2013-06-24| 861.06
#2013-06-25| 846.19
#2013-06-26| 863.11
#2013-06-27| 864.07
#2013-06-28| 866.88
#2013-07-01| 866.09
#2013-07-02| 884.91
#2013-07-03| 859.93
#2013-07-04| 871.28
#2013-07-05| 877.49
#2013-07-08| 862.41
#2013-07-09| 875.61
#2013-07-10| 885.10
#2013-07-11| 912.80
#2013-07-12| 919.92
#2013-07-15| 921.02
#2013-07-16| 931.78
#2013-07-17| 943.84
#2013-07-18| 938.64
#2013-07-19| 934.85
#2013-07-22| 945.07
#2013-07-23| 963.62
#2013-07-24| 965.29
#2013-07-25| 960.23
#2013-07-26| 951.55
#2013-07-29| 941.39
#2013-07-30| 942.12
#2013-07-31| 928.30
#2013-08-01| 939.00
#2013-08-02| 953.52
#2013-08-05| 952.63
#2013-08-06| 953.34
#2013-08-07| 936.90
#2013-08-08| 950.85
#2013-08-09| 970.89
#2013-08-12| 992.61
#2013-08-13| 997.04
#2013-08-14|1003.78
#2013-08-15| 999.04
#2013-08-16| 996.39
#2013-08-19| 992.85
#2013-08-20| 972.32
#2013-08-21| 958.29
#2013-08-22| 953.69
#2013-08-23| 969.61
#2013-08-26| 975.64
#2013-08-27| 969.61
#2013-08-28| 950.54
#2013-08-29| 955.69
#2013-08-30| 956.11
#2013-09-02| 974.06
#2013-09-03| 990.79
#2013-09-04| 999.24
#2013-09-05| 998.96
#2013-09-06|1004.64
#2013-09-09|1022.45
#2013-09-10|1039.76
#2013-09-11|1049.00
#2013-09-12|1045.50
#2013-09-13|1027.71
#2013-09-16|1042.46
#2013-09-17|1037.32
#2013-09-18|1034.02
#2013-09-19|1067.43
#2013-09-20|1057.21
#2013-09-23|1056.96
#2013-09-24|1049.03
#2013-09-25|1044.70
#2013-09-26|1050.97
#2013-09-27|1049.73
#2013-09-30|1029.85
#2013-10-01|1025.82
#2013-10-02|1016.96
#2013-10-03|1028.47
#2013-10-04|1024.67
#2013-10-07|1013.77
#2013-10-08|1014.87
#2013-10-09|1021.52
#2013-10-10|1017.97
#2013-10-11|1033.50
#2013-10-14|1031.91
#2013-10-15|1042.23
#2013-10-16|1045.77
#2013-10-17|1057.94
#2013-10-18|1061.23
#2013-10-21|1068.76
#2013-10-22|1082.29
#2013-10-23|1082.39
#2013-10-24|1078.81
#2013-10-25|1070.17
#2013-10-28|1076.58
#2013-10-29|1068.24
#2013-10-30|1066.63
#2013-10-31|1058.79
#2013-11-01|1050.41
#2013-11-04|1054.95
#2013-11-05|1059.49
#2013-11-06|1071.52
#2013-11-07|1064.28
#2013-11-08|1050.47
#2013-11-11|1046.81
#2013-11-12|1048.82
#2013-11-13|1038.16
#2013-11-14|1047.94
#2013-11-15|1060.44
#2013-11-18|1069.22
#2013-11-19|1070.15
#2013-11-20|1062.48
#2013-11-21|1048.45
#2013-11-22|1045.13
#2013-11-25|1045.53
#2013-11-26|1036.62
#2013-11-27|1023.91
#2013-11-28|1029.12
#2013-11-29|1037.62
#2013-12-02|1032.08
#2013-12-03|1026.61
#2013-12-04|1021.76
#2013-12-05|1022.50
#2013-12-06|1024.24
#2013-12-09|1029.79
#2013-12-10|1032.81
#2013-12-11|1018.62
#2013-12-12| 996.84
#2013-12-13| 999.67
#2013-12-16| 994.51
#2013-12-17| 995.96
#2013-12-18|1000.80
#2013-12-19|1011.89
#2013-12-20|1020.42
#2013-12-23|1022.92
#2013-12-24|1022.90
#2013-12-25|1022.94
#2013-12-26|1024.49
#2013-12-27|1033.74
#2013-12-30|1041.09
#2013-12-31|1042.84
#2014-01-01|1042.89
#2014-01-02|1042.88
#2014-01-03|1037.71
#2014-01-06|1027.07
#2014-01-07|1012.69
#2014-01-08|1011.92
#2014-01-09|1003.94
#2014-01-10|1000.00
#2014-01-13|1010.78
#2014-01-14| 998.32
#2014-01-15| 996.21
#2014-01-16|1005.29
#2014-01-17|1016.17
#2014-01-20|1020.34
#2014-01-21|1016.97
#2014-01-22|1017.87
#2014-01-23|1001.39
#2014-01-24| 993.70
#2014-01-27| 977.85
#2014-01-28| 970.77
#2014-01-29| 984.02
#2014-01-30| 979.03
#2014-01-31| 977.69
#2014-02-03| 972.74
#2014-02-04| 950.68
#2014-02-05| 954.96
#2014-02-06| 963.96
#2014-02-07| 979.42
#2014-02-10| 989.95
#2014-02-11| 997.28
#2014-02-12|1010.60
#2014-02-13|1000.95
#2014-02-14|1006.10
#2014-02-17|1017.72
#2014-02-18|1033.71
#2014-02-19|1027.33
#2014-02-20|1014.02
#2014-02-21|1025.25
#2014-02-24|1027.61
#2014-02-25|1022.87
#2014-02-26|1008.48
#2014-02-27|1003.23
#2014-02-28|1000.68
#2014-03-03| 992.14
#2014-03-04| 990.95
#2014-03-05| 999.34
#2014-03-06|1010.74
#2014-03-07|1014.49
#2014-03-10| 978.39
#2014-03-11| 973.10
#2014-03-12| 964.57
#2014-03-13| 979.68
#2014-03-14| 962.91
#2014-03-17| 963.63
#2014-03-18| 974.45
#2014-03-19| 971.52
#2014-03-20| 949.24
#2014-03-21| 961.63
#2014-03-24| 970.03
#2014-03-25| 975.68
#2014-03-26| 992.52
#2014-03-27| 991.50
#2014-03-28| 995.11
#2014-03-31|1008.76
#2014-04-01|1015.80
#2014-04-02|1019.94
#2014-04-03|1019.80
#2014-04-04|1027.81
#2014-04-07|1027.70
#2014-04-08|1034.44
#2014-04-09|1046.20
#2014-04-10|1047.32
#2014-04-11|1039.05
#2014-04-14|1033.77
#2014-04-15|1034.83
#2014-04-16|1037.99
#2014-04-17|1040.33
#2014-04-18|1039.35
#2014-04-21|1037.91
#2014-04-22|1031.87
#2014-04-23|1028.77
#2014-04-24|1030.51
#2014-04-25|1028.43
#2014-04-28|1020.87
#2014-04-29|1016.55
#2014-04-30|1020.98
#2014-05-01|1018.54
#2014-05-02|1013.62
#2014-05-05|1018.06
#2014-05-06|1025.24
#2014-05-07|1008.79
#2014-05-08|1022.12
#2014-05-09|1021.06
#2014-05-12|1022.02
#2014-05-13|1039.57
#2014-05-14|1046.51
#2014-05-15|1044.37
#2014-05-16|1041.07
#2014-05-19|1032.22
#2014-05-20|1028.09
#2014-05-21|1020.03
#2014-05-22|1037.50
#2014-05-23|1038.88
#2014-05-26|1043.65
#2014-05-27|1043.47
#2014-05-28|1043.55
#2014-05-29|1037.46
#2014-05-30|1027.72
#2014-06-02|1026.04
#2014-06-03|1028.20
#2014-06-04|1030.73
#2014-06-05|1037.50
#2014-06-06|1039.91
#2014-06-09|1041.12
#2014-06-10|1043.98
#2014-06-11|1042.03
#2014-06-12|1039.30
#2014-06-13|1027.06
#2014-06-16|1032.10
#2014-06-17|1022.76
#2014-06-18|1024.64
#2014-06-19|1051.40
#2014-06-20|1042.35
#2014-06-23|1055.41
#2014-06-24|1052.41
#2014-06-25|1048.33
#2014-06-26|1059.37
#2014-06-27|1057.44
#2014-06-30|1053.39
#2014-07-01|1061.42
#2014-07-02|1075.38
#2014-07-03|1075.96
#2014-07-04|1083.32
#2014-07-07|1082.99
#2014-07-08|1078.87
#2014-07-09|1070.14
#2014-07-10|1071.33
#2014-07-11|1066.53
#2014-07-14|1070.44
#2014-07-15|1072.83
#2014-07-16|1080.79
#2014-07-17|1088.51
#2014-07-18|1083.21
#2014-07-21|1081.05
#2014-07-22|1096.04
#2014-07-23|1108.62
#2014-07-24|1107.68
#2014-07-25|1111.45
#2014-07-28|1119.31
#2014-07-29|1121.35
#2014-07-30|1118.24
#2014-07-31|1109.87
#2014-08-01|1102.66
#2014-08-04|1103.62
#2014-08-05|1092.10
#2014-08-06|1093.23
#2014-08-07|1091.95
#2014-08-08|1073.27
#2014-08-11|1084.71
#2014-08-12|1097.88
#2014-08-13|1100.14
#2014-08-14|1102.43
#2014-08-15|1111.61
#2014-08-18|1112.51
#2014-08-19|1124.26
#2014-08-20|1106.43
#2014-08-21|1100.90
#2014-08-22|1097.76
#2014-08-25|1085.63
#2014-08-26|1084.37
#2014-08-27|1087.98
#2014-08-28|1078.29
#2014-08-29|1072.02
#2014-09-01|1075.87
#2014-09-02|1073.43
#2014-09-03|1079.62
#2014-09-04|1078.40
#2014-09-05|1075.07
#2014-09-08|1074.26
#2014-09-09|1072.09
#2014-09-10|1059.04
#2014-09-11|1050.90
#2014-09-12|1052.66
#2014-09-15|1046.26
#2014-09-16|1042.39
#2014-09-17|1048.30
#2014-09-18|1040.89
#2014-09-19|1036.16
#2014-09-22|1018.64
#2014-09-23|1012.83
#2014-09-24|1012.62
#2014-09-25|1007.95
#2014-09-26| 995.62
#2014-09-29| 977.61
#2014-09-30| 979.38
#2014-10-01| 969.84
#2014-10-02| 963.94
#2014-10-03| 953.49
#2014-10-06| 946.88
#2014-10-07| 960.42
#2014-10-08| 948.66
#2014-10-09| 958.12
#2014-10-10| 931.51
#2014-10-13| 938.78
#2014-10-14| 949.97
#2014-10-15| 957.27
#2014-10-16| 940.20
#2014-10-17| 937.15
#2014-10-20| 952.33
#2014-10-21| 952.45
#2014-10-22| 968.13
#2014-10-23| 954.52
#2014-10-24| 954.80
#2014-10-27| 956.23
#2014-10-28| 953.61
#2014-10-29| 976.49
#2014-10-30| 964.78
#2014-10-31| 969.04
#2014-11-03| 953.65
#2014-11-04| 960.77
#2014-11-05| 945.93
#2014-11-06| 943.48
#2014-11-07| 952.04
#2014-11-10| 966.57
#2014-11-11| 957.01
#2014-11-12| 948.74
#2014-11-13| 949.92
#2014-11-14| 951.24
#2014-11-17| 948.05
#2014-11-18| 949.40
#2014-11-19| 930.79
#2014-11-20| 915.75
#2014-11-21| 923.85
#2014-11-24| 946.35
#2014-11-25| 934.12
#2014-11-26| 943.12
#2014-11-27| 934.18
#2014-11-28| 922.99
#2014-12-01| 891.22
#2014-12-02| 909.63
#2014-12-03| 912.71
#2014-12-04| 928.07
#2014-12-05| 913.25
#2014-12-08| 907.69
#2014-12-09| 891.32
#2014-12-10| 889.45
#2014-12-11| 875.96
#2014-12-12| 868.38
#2014-12-15| 860.55
#2014-12-16| 844.69
#2014-12-17| 843.36
#2014-12-18| 856.39
#2014-12-19| 874.61
#2014-12-22| 891.40
#2014-12-23| 870.34
#2014-12-24| 872.90
#2014-12-25| 870.77
#2014-12-26| 872.35
#2014-12-29| 885.04
#2014-12-30| 882.33
#2014-12-31| 881.32
#2015-01-01| 882.26
#2015-01-02| 884.33
#2015-01-05| 883.43
#2015-01-06| 861.68
#2015-01-07| 857.74
#2015-01-08| 868.36
#2015-01-09| 884.75
#2015-01-12| 875.93
#2015-01-13| 869.15
#2015-01-14| 848.31
#2015-01-15| 842.04
#2015-01-16| 840.60
#2015-01-19| 849.97
#2015-01-20| 852.40
#2015-01-21| 859.99
#2015-01-22| 868.83
#2015-01-23| 871.82
#2015-01-26| 863.97
#2015-01-27| 865.62
#2015-01-28| 866.90
#2015-01-29| 853.45
#2015-01-30| 851.98
#2015-02-02| 854.67
#2015-02-03| 859.57
#2015-02-04| 888.84
#2015-02-05| 883.18
#2015-02-06| 885.99
#2015-02-09| 880.58
#2015-02-10| 878.99
#2015-02-11| 867.88
#2015-02-12| 868.44
#2015-02-13| 895.69
#2015-02-16| 900.08
#2015-02-17| 903.91
#2015-02-18| 908.51
#2015-02-19| 908.15
#2015-02-20| 907.92
#2015-02-23| 904.27
#2015-02-24| 912.85
#2015-02-25| 924.88
#2015-02-26| 926.09
#2015-02-27| 925.78
#2015-03-02| 928.85
#2015-03-03| 925.52
#2015-03-04| 917.49
#2015-03-05| 909.24
#2015-03-06| 898.24
#2015-03-09| 881.41
#2015-03-10| 870.66
#2015-03-11| 856.39
#2015-03-12| 862.02
#2015-03-13| 858.82
#2015-03-16| 851.28
#2015-03-17| 853.48
#2015-03-18| 860.69
#2015-03-19| 868.27
#2015-03-20| 872.90
#2015-03-23| 883.59
#2015-03-24| 886.50
#2015-03-25| 885.69
#2015-03-26| 877.22
#2015-03-27| 870.79
#2015-03-30| 859.20
#2015-03-31| 867.18
#2015-04-01| 856.55
#2015-04-02| 857.51
#2015-04-03| 865.83
#2015-04-06| 863.95
#2015-04-07| 873.35
#2015-04-08| 891.15
#2015-04-09| 889.37
#2015-04-10| 888.42
#2015-04-13| 877.12
#2015-04-14| 879.20
#2015-04-15| 877.28
#2015-04-16| 901.06
#2015-04-17| 899.16
#2015-04-20| 888.86
#2015-04-21| 898.78
#2015-04-22| 894.25
#2015-04-23| 905.98
#2015-04-24| 922.18
#2015-04-27| 934.71
#2015-04-28| 944.49
#2015-04-29| 938.59
#2015-04-30| 918.93
#2015-05-01| 922.02
#2015-05-04| 940.14
#2015-05-05| 937.03
#2015-05-06| 939.68
#2015-05-07| 919.66
#2015-05-08| 916.10
#2015-05-11| 924.13
#2015-05-12| 933.58
#2015-05-13| 945.27
#2015-05-14| 937.32
#2015-05-15| 939.28
#2015-05-18| 916.27
#2015-05-19| 904.39
#2015-05-20| 888.17
#2015-05-21| 891.64
#2015-05-22| 894.45
#2015-05-25| 897.54
#2015-05-26| 901.35
#2015-05-27| 890.89
#2015-05-28| 880.30
#2015-05-29| 888.99
#2015-06-01| 883.31
#2015-06-02| 878.89
#2015-06-03| 885.58
#2015-06-04| 868.32
#2015-06-05| 859.15
#2015-06-08| 855.97
#2015-06-09| 852.83
#2015-06-10| 857.92
#2015-06-11| 865.13
#2015-06-12| 860.79
#2015-06-15| 857.53
#2015-06-16| 846.75
#2015-06-17| 840.42
#2015-06-18| 844.33
#2015-06-19| 848.21
#2015-06-22| 851.71
#2015-06-23| 858.83
#2015-06-24| 855.13
#2015-06-25| 855.37
#2015-06-26| 830.02
#2015-06-29| 815.06
#2015-06-30| 821.23
#2015-07-01| 811.92
#2015-07-02| 812.72
#2015-07-03| 795.82
#2015-07-06| 777.18
#2015-07-07| 770.81
#2015-07-08| 740.26
#2015-07-09| 751.99
#2015-07-10| 761.00
#2015-07-13| 760.40
#2015-07-14| 775.54
#2015-07-15| 766.65
#2015-07-16| 766.59
#2015-07-17| 764.40
#2015-07-20| 756.94
#2015-07-21| 756.04
#2015-07-22| 744.78
#2015-07-23| 734.98
#2015-07-24| 723.31
#2015-07-27| 719.33
#2015-07-28| 713.63
#2015-07-29| 721.56
#2015-07-30| 732.29
#2015-07-31| 733.86
#2015-08-03| 719.60
#2015-08-04| 723.93
#2015-08-05| 726.26
#2015-08-06| 730.58
#2015-08-07| 729.18
#2015-08-10| 730.32
#2015-08-11| 730.54
#2015-08-12| 709.80
#2015-08-13| 712.44
#2015-08-14| 706.38
#2015-08-17| 704.29
#2015-08-18| 696.41
#2015-08-19| 694.49
#2015-08-20| 680.31
#2015-08-21| 671.83
#2015-08-24| 632.96
#2015-08-25| 631.87
#2015-08-26| 643.60
#2015-08-27| 646.21
#2015-08-28| 678.53
#2015-08-31| 666.90
#2015-09-01| 648.81
#2015-09-02| 640.76
#2015-09-03| 640.96
#2015-09-04| 637.77
#2015-09-07| 631.57
#2015-09-08| 648.18
#2015-09-09| 674.04
#2015-09-10| 663.84
#2015-09-11| 659.18
#2015-09-14| 664.13
#2015-09-15| 652.55
#2015-09-16| 667.47
#2015-09-17| 678.03
#2015-09-18| 677.96
#2015-09-21| 661.45
#2015-09-22| 653.53
#2015-09-23| 635.08
#2015-09-24| 628.77
#2015-09-25| 632.29
#2015-09-28| 629.11
#2015-09-29| 602.05
#2015-09-30| 615.36
#2015-10-01| 627.01
#2015-10-02| 625.64
#2015-10-05| 643.94
#2015-10-06| 658.81
#2015-10-07| 682.70
#2015-10-08| 691.06
#2015-10-09| 715.41
#2015-10-12| 723.44
#2015-10-13| 709.05
#2015-10-14| 697.47
#2015-10-15| 715.97
#2015-10-16| 712.56
#2015-10-19| 702.51
#2015-10-20| 689.68
#2015-10-21| 700.44
#2015-10-22| 695.99
#2015-10-23| 706.69
#2015-10-26| 710.03
#2015-10-27| 696.82
#2015-10-28| 684.33
#2015-10-29| 669.86
#2015-10-30| 664.57
#2015-11-02| 654.48
#2015-11-03| 660.30
#2015-11-04| 671.17
#2015-11-05| 666.76
#2015-11-06| 654.14
#2015-11-09| 639.27
#2015-11-10| 635.38
#2015-11-11| 628.08
#2015-11-12| 625.44
#2015-11-13| 615.80
#2015-11-16| 607.29
#2015-11-17| 619.18
#2015-11-18| 608.79
#2015-11-19| 629.27
#2015-11-20| 631.55
#2015-11-23| 623.84
#2015-11-24| 619.16
#2015-11-25| 618.97
#2015-11-26| 614.11
#2015-11-27| 608.26
#2015-11-30| 598.61
#2015-12-01| 617.79
#2015-12-02| 617.73
#2015-12-03| 610.17
#2015-12-04| 604.67
#2015-12-07| 601.58
#2015-12-08| 579.95
#2015-12-09| 577.42
#2015-12-10| 582.83
#2015-12-11| 579.71
#2015-12-14| 568.24
#2015-12-15| 557.40
#2015-12-16| 574.99
#2015-12-17| 574.26
#2015-12-18| 570.55
#2015-12-21| 579.71
#2015-12-22| 580.48
#2015-12-23| 592.95
#2015-12-24| 610.33
#2015-12-25| 607.15
#2015-12-28| 609.25
#2015-12-29| 604.26
#2015-12-30| 600.44
#2015-12-31| 599.10
#2016-01-01| 599.48
#2016-01-04| 589.19
#2016-01-05| 586.42
#2016-01-06| 574.57
#2016-01-07| 552.74
#2016-01-08| 554.30
#2016-01-11| 541.78
#2016-01-12| 526.44
#2016-01-13| 529.67
#2016-01-14| 524.29
#2016-01-15| 521.70
#2016-01-18| 512.92
#2016-01-19| 520.95
#2016-01-20| 500.50
#2016-01-21| 496.11
#2016-01-22| 524.15
#2016-01-25| 529.84
#2016-01-26| 522.20
#2016-01-27| 524.93
#2016-01-28| 524.33
#2016-01-29| 533.65
#2016-02-01| 541.22
#2016-02-02| 523.68
#2016-02-03| 507.08
#2016-02-04| 539.51
#2016-02-05| 551.01
#2016-02-08| 553.04
#2016-02-09| 542.63
#2016-02-10| 535.16
#2016-02-11| 527.93
#2016-02-12| 517.51
#2016-02-15| 546.04
#2016-02-16| 554.58
#2016-02-17| 545.38
#2016-02-18| 566.17
#2016-02-19| 557.32
#2016-02-22| 567.49
#2016-02-23| 578.81
#2016-02-24| 562.76
#2016-02-25| 562.77
#2016-02-26| 559.00
#2016-02-29| 556.40
#2016-03-01| 567.16
#2016-03-02| 592.31
#2016-03-03| 613.06
#2016-03-04| 625.80
#2016-03-07| 643.57
#2016-03-08| 638.77
#2016-03-09| 624.99
#2016-03-10| 627.76
#2016-03-11| 636.46
#2016-03-14| 637.20
#2016-03-15| 624.76
#2016-03-16| 612.07
#2016-03-17| 637.20
#2016-03-18| 649.20
#2016-03-21| 648.04
#2016-03-22| 647.11
#2016-03-23| 637.00
#2016-03-24| 622.01
#2016-03-25| 624.02
#2016-03-28| 625.58
#2016-03-29| 623.83
#2016-03-30| 629.25
#2016-03-31| 630.58
#2016-04-01| 619.48
#2016-04-04| 618.27
#2016-04-05| 603.08
#2016-04-06| 611.51
#2016-04-07| 616.15
#2016-04-08| 620.75
#2016-04-11| 633.87
#2016-04-12| 647.26
#2016-04-13| 669.73
#2016-04-14| 692.19
#2016-04-15| 693.54
#2016-04-18| 684.56
#2016-04-19| 705.30
#2016-04-20| 716.48
#2016-04-21| 735.01
#2016-04-22| 721.02
#2016-04-25| 715.85
#2016-04-26| 702.50
#2016-04-27| 692.75
#2016-04-28| 702.58
#2016-04-29| 710.42
#2016-05-02| 709.75
#2016-05-03| 700.82
#2016-05-04| 663.68
#2016-05-05| 659.19
#2016-05-06| 652.13
#2016-05-09| 642.05
#2016-05-10| 633.82
#2016-05-11| 643.35
#2016-05-12| 647.49
#2016-05-13| 629.01
#2016-05-16| 637.69
#2016-05-17| 650.77
#2016-05-18| 648.98
#2016-05-19| 625.89
#2016-05-20| 629.98
#2016-05-23| 628.58
#2016-05-24| 620.78
#2016-05-25| 631.70
#2016-05-26| 638.66
#2016-05-27| 639.09
#2016-05-30| 635.11
#2016-05-31| 639.41
#2016-06-01| 632.08
#2016-06-02| 625.00
#2016-06-03| 634.58
#2016-06-06| 654.44
#2016-06-07| 671.10
#2016-06-08| 671.10
#2016-06-09| 672.78
#2016-06-10| 656.53
#2016-06-13| 645.35
#2016-06-14| 636.11
#2016-06-15| 634.05
#2016-06-16| 629.16
#2016-06-17| 636.25
#2016-06-20| 657.70
#2016-06-21| 655.20
#2016-06-22| 656.44
#2016-06-23| 671.76
#2016-06-24| 635.97
#2016-06-27| 639.55
#2016-06-28| 637.31
#2016-06-29| 653.13
#2016-06-30| 658.44
#2016-07-01| 667.58
#2016-07-04| 689.04
#2016-07-05| 683.57
#2016-07-06| 670.31
#2016-07-07| 676.68
#2016-07-08| 677.90
#2016-07-11| 698.69
#2016-07-12| 713.23
#2016-07-13| 732.06
#2016-07-14| 729.01
#2016-07-15| 729.83
#2016-07-18| 728.02
#2016-07-19| 713.86
#2016-07-20| 702.06
#2016-07-21| 704.01
#2016-07-22| 703.21
#2016-07-25| 703.06
#2016-07-26| 703.60
#2016-07-27| 711.08
#2016-07-28| 720.56
#2016-07-29| 717.30
#2016-08-01| 722.84
#2016-08-02| 718.16
#2016-08-03| 708.76
#2016-08-04| 716.60
#2016-08-05| 727.99
#2016-08-08| 736.72
#2016-08-09| 745.29
#2016-08-10| 746.68
#2016-08-11| 741.39
#2016-08-12| 748.79
#2016-08-15| 734.39
#2016-08-16| 738.42
#2016-08-17| 747.38
#2016-08-18| 747.83
#2016-08-19| 752.62
#2016-08-22| 745.24
#2016-08-23| 745.15
#2016-08-24| 748.54
#2016-08-25| 739.24
#2016-08-26| 741.66
#2016-08-29| 737.69
#2016-08-30| 742.73
#2016-08-31| 731.77
#2016-09-01| 730.54
#2016-09-02| 733.16
#2016-09-05| 750.08
#2016-09-06| 760.45
#2016-09-07| 761.36
#2016-09-08| 754.02
#2016-09-09| 752.46
#2016-09-12| 722.97
#2016-09-13| 721.63
#2016-09-14| 714.92
#2016-09-15| 719.09
#2016-09-16| 717.08
#2016-09-19| 724.72
#2016-09-20| 730.21
#2016-09-21| 740.42
#2016-09-22| 760.33
#2016-09-23| 760.38
#2016-09-26| 758.63
#2016-09-27| 764.70
#2016-09-28| 760.40
#2016-09-29| 779.02
#2016-09-30| 769.96
#2016-10-03| 777.90
#2016-10-04| 782.21
#2016-10-05| 772.41
#2016-10-06| 774.39
#2016-10-07| 774.72
#2016-10-10| 779.59
#2016-10-11| 780.00
#2016-10-12| 769.20
#2016-10-13| 757.00
#2016-10-14| 759.28
#2016-10-17| 759.52
#2016-10-18| 772.71
#2016-10-19| 778.37
#2016-10-20| 782.10
#2016-10-21| 779.72
#2016-10-24| 781.30
#2016-10-25| 784.35
#2016-10-26| 783.87
#2016-10-27| 768.46
#2016-10-28| 775.30
#2016-10-31| 781.40
#2016-11-01| 788.28
#2016-11-02| 787.26
#2016-11-03| 789.79
#2016-11-04| 782.27
#2016-11-07| 791.26
#2016-11-08| 803.08
#2016-11-09| 782.23
#2016-11-10| 823.12
#2016-11-11| 829.25
#2016-11-14| 822.43
#2016-11-15| 813.51
#2016-11-16| 802.20
#2016-11-17| 802.66
#2016-11-18| 790.89
#2016-11-21| 790.97
#2016-11-22| 812.26
#2016-11-23| 823.09
#2016-11-24| 829.30
#2016-11-25| 838.58
#2016-11-28| 839.76
#2016-11-29| 828.25
#2016-11-30| 800.93
#2016-12-01| 818.15
#2016-12-02| 816.19
#2016-12-05| 818.90
#2016-12-06| 833.20
#2016-12-07| 844.57
#2016-12-08| 858.83
#2016-12-09| 857.99
#2016-12-12| 859.15
#2016-12-13| 849.95
#2016-12-14| 846.46
#2016-12-15| 819.49
#2016-12-16| 806.35
#2016-12-19| 802.57
#2016-12-20| 797.82
#2016-12-21| 803.52
#2016-12-22| 799.58
#2016-12-23| 790.75
#2016-12-26| 784.47
#2016-12-27| 784.86
#2016-12-28| 799.17
#2016-12-29| 803.04
#2016-12-30| 801.39
#2017-01-02| 803.34
#2017-01-03| 805.26
#2017-01-04| 819.56
#2017-01-05| 829.43
#2017-01-06| 820.63
#2017-01-09| 816.47
#2017-01-10| 824.95
#2017-01-11| 848.31
#2017-01-12| 860.76
#2017-01-13| 855.99
#2017-01-16| 857.98
#2017-01-17| 860.40
#2017-01-18| 870.92
#2017-01-19| 871.09
#2017-01-20| 863.44
#2017-01-23| 868.94
#2017-01-24| 885.95
#2017-01-25| 898.04
#2017-01-26| 900.12
#2017-01-27| 895.62
#2017-01-30| 897.70
#2017-01-31| 887.73
#2017-02-01| 898.58
#2017-02-02| 904.46
#2017-02-03| 889.72
#2017-02-06| 886.10
#2017-02-07| 890.38
#2017-02-08| 889.97
#2017-02-09| 880.95
#2017-02-10| 891.80
#2017-02-13| 904.90
#2017-02-14| 903.01
#2017-02-15| 911.15
#2017-02-16| 918.87
#2017-02-17| 914.48
#2017-02-20| 915.54
#2017-02-21| 919.97
#2017-02-22| 925.02
#2017-02-23| 916.02
#2017-02-24| 894.00
#2017-02-27| 890.69
#2017-02-28| 889.67
#2017-03-01| 884.80
#2017-03-02| 897.64
#2017-03-03| 883.61
#2017-03-06| 896.09
#2017-03-07| 892.03
#2017-03-08| 881.39
#2017-03-09| 861.74
#2017-03-10| 854.46
#2017-03-13| 860.44
#2017-03-14| 864.64
#2017-03-15| 869.19
#2017-03-16| 900.70
#2017-03-17| 901.60
#2017-03-20| 908.54
#2017-03-21| 902.47
#2017-03-22| 879.64
#2017-03-23| 883.31
#2017-03-24| 882.46
#2017-03-27| 866.42
#2017-03-28| 876.98
#2017-03-29| 883.24
#2017-03-30| 883.70
#2017-03-31| 881.02
#2017-04-03| 876.64
#2017-04-04| 872.44
#2017-04-05| 889.33
#2017-04-06| 879.61
#2017-04-07| 876.02
#2017-04-10| 889.60
#2017-04-11| 888.16
#2017-04-12| 888.12
#2017-04-13| 868.05
#2017-04-14| 869.28
#2017-04-17| 869.76
#2017-04-18| 853.74
#2017-04-19| 850.34
#2017-04-20| 848.31
#2017-04-21| 860.63
#2017-04-24| 860.33
#2017-04-25| 863.69
#2017-04-26| 862.28
#2017-04-27| 854.59
#2017-04-28| 852.56
#2017-05-01| 853.99
#2017-05-02| 855.92
#2017-05-03| 846.13
#2017-05-04| 835.68
#2017-05-05| 821.49
#2017-05-08| 826.69
#2017-05-09| 824.37
#2017-05-10| 834.48
#2017-05-11| 833.26
#2017-05-12| 835.64
#2017-05-15| 835.02
#2017-05-16| 842.90
#2017-05-17| 847.49
#2017-05-18| 839.99
#2017-05-19| 850.03
#2017-05-22| 869.50
#2017-05-23| 865.04
#2017-05-24| 855.14
#2017-05-25| 864.75
#2017-05-26| 859.46
#2017-05-29| 851.69
#2017-05-30| 855.69
#2017-05-31| 851.56
#2017-06-01| 841.21
#2017-06-02| 857.52
#2017-06-05| 853.59
#2017-06-06| 852.34
#2017-06-07| 856.92
#2017-06-08| 855.03
#2017-06-09| 861.42
#2017-06-12| 864.18
#2017-06-13| 866.11
#2017-06-14| 873.33
#2017-06-15| 847.42
#2017-06-16| 846.53
#2017-06-19| 848.03
#2017-06-20| 846.53
#2017-06-21| 829.92
#2017-06-22| 831.96
#2017-06-23| 837.68
#2017-06-26| 842.48
#2017-06-27| 847.51
#2017-06-28| 861.36
#2017-06-29| 881.23
#2017-06-30| 878.77
#2017-07-03| 883.45
#2017-07-04| 884.26
#2017-07-05| 893.34
#2017-07-06| 894.06
#2017-07-07| 896.63
#2017-07-10| 896.24
#2017-07-11| 903.23
#2017-07-12| 911.38
#2017-07-13| 921.65
#2017-07-14| 929.87
#2017-07-17| 935.93
#2017-07-18| 942.45
#2017-07-19| 945.87
#2017-07-20| 947.68
#2017-07-21| 936.65
#2017-07-24| 934.79
#2017-07-25| 939.28
#2017-07-26| 954.34
#2017-07-27| 962.52
#2017-07-28| 955.50
#2017-07-31| 975.85
#2017-08-01| 983.68
#2017-08-02| 980.83
#2017-08-03| 975.37
#2017-08-04| 977.14
#2017-08-07| 990.41
#2017-08-08| 991.06
#2017-08-09| 997.10
#2017-08-10| 994.24
#2017-08-11| 973.13
#2017-08-14| 974.21
#2017-08-15| 966.02
#2017-08-16| 969.40
#2017-08-17| 985.48
#2017-08-18| 974.97
#2017-08-21| 980.33
#2017-08-22| 989.28
#2017-08-23| 985.54
#2017-08-24| 991.15
#2017-08-25| 997.00
#2017-08-28|1000.32
#2017-08-29|1002.89
#2017-08-30|1003.62
#2017-08-31|1015.41
#2017-09-01|1026.15
#2017-09-04|1019.87
#2017-09-05|1029.17
#2017-09-06|1028.08
#2017-09-07|1036.97
#2017-09-08|1039.77
#2017-09-11|1029.31
#2017-09-12|1041.53
#2017-09-13|1038.71
#2017-09-14|1028.31
#2017-09-15|1013.62
#2017-09-18|1014.22
#2017-09-19|1020.65
#2017-09-20|1026.47
#2017-09-21|1003.24
#2017-09-22| 993.71
#2017-09-25| 987.27
#2017-09-26| 984.51
#2017-09-27| 984.15
#2017-09-28| 977.61
#2017-09-29| 986.31
#2017-10-02| 993.44
#2017-10-03| 998.09
#2017-10-04|1001.23
#2017-10-05| 999.84
#2017-10-06|1011.21
#2017-10-09|1008.31
#2017-10-10|1010.94
#2017-10-11|1001.47
#2017-10-12| 999.94
#2017-10-13|1011.18
#2017-10-16|1032.92
#2017-10-17|1034.36
#2017-10-18|1027.26
#2017-10-19|1021.76
#2017-10-20|1019.75
#2017-10-23|1018.90
#2017-10-24|1021.31
#2017-10-25|1028.12
#2017-10-26|1022.52
#2017-10-27|1025.51
#2017-10-30|1025.25
#2017-10-31|1017.42
#2017-11-01|1029.29
#2017-11-02|1044.97
#2017-11-03|1046.00
#2017-11-06|1041.14
#2017-11-07|1056.25
#2017-11-08|1048.89
#2017-11-09|1054.20
#2017-11-10|1045.13
#2017-11-13|1037.30
#2017-11-14|1031.63
#2017-11-15|1004.47
#2017-11-16|1008.20
#2017-11-17|1005.02
#2017-11-20|1004.64
#2017-11-21|1011.43
#2017-11-22|1020.52
#2017-11-23|1030.65
#2017-11-24|1027.97
#2017-11-27|1026.55
#2017-11-28|1017.50
#2017-11-29|1030.09
#2017-11-30|1024.67
#2017-12-01|1024.02
#2017-12-04|1035.22
#2017-12-05|1038.84
#2017-12-06|1010.72
#2017-12-07|1009.05
#2017-12-08|1010.99
#2017-12-11|1019.72
#2017-12-12|1023.15
#2017-12-13|1025.14
#2017-12-14|1030.49
#2017-12-15|1029.35
#2017-12-18|1041.95
#2017-12-19|1048.06
#2017-12-20|1056.49
#2017-12-21|1068.62
#2017-12-22|1076.93
#2017-12-25|1076.34
#2017-12-26|1078.73
#2017-12-27|1088.82
#2017-12-28|1100.50
#2017-12-29|1104.01
#2018-01-01|1103.00
#2018-01-02|1115.95
#2018-01-03|1130.78
#2018-01-04|1144.78
#2018-01-05|1157.41
#2018-01-08|1162.16
#2018-01-09|1171.43
#2018-01-10|1171.15
#2018-01-11|1170.54
#2018-01-12|1192.69
#2018-01-15|1197.69
#2018-01-16|1187.74
#2018-01-17|1172.84
#2018-01-18|1167.32
#2018-01-19|1173.88
#2018-01-22|1170.05
#2018-01-23|1180.18
#2018-01-24|1186.77
#2018-01-25|1198.18
#2018-01-26|1198.60
#2018-01-29|1202.77
#2018-01-30|1183.02
#2018-01-31|1173.94
#2018-02-01|1182.61
#2018-02-02|1173.76
#2018-02-05|1152.63
#2018-02-06|1112.79
#2018-02-07|1116.90
#2018-02-08|1107.51
#2018-02-09|1089.76
#2018-02-12|1104.60
#2018-02-13|1112.59
#2018-02-14|1121.77
#2018-02-15|1149.84
#2018-02-16|1150.44
#2018-02-19|1150.63
#2018-02-20|1143.25
#2018-02-21|1122.49
#2018-02-22|1121.62
#2018-02-23|1141.79
#2018-02-26|1148.69
#2018-02-27|1149.99
#2018-02-28|1128.66
#2018-03-01|1114.22
#2018-03-02|1096.72
#2018-03-05|1077.64
#2018-03-06|1095.62
#2018-03-07|1080.33
#2018-03-08|1084.64
#2018-03-09|1071.28
#2018-03-12|1094.01
#2018-03-13|1087.56
#2018-03-14|1084.57
#2018-03-15|1081.49
#2018-03-16|1079.18
#2018-03-19|1071.53
#2018-03-20|1062.22
#2018-03-21|1066.18
#2018-03-22|1077.24
#2018-03-23|1041.40
#2018-03-26|1044.53
#2018-03-27|1064.06
#2018-03-28|1045.70
#2018-03-29|1038.85
#2018-03-30|1039.48
#2018-04-02|1041.27
#2018-04-03|1048.64
#2018-04-04|1043.04
#2018-04-05|1039.17
#2018-04-06|1039.37
#2018-04-09|1042.48
#2018-04-10|1067.66
#2018-04-11|1078.93
#2018-04-12|1074.97
#2018-04-13|1083.55
#2018-04-16|1081.42
#2018-04-17|1080.06
#2018-04-18|1092.84
#2018-04-19|1126.93
#2018-04-20|1112.93
#2018-04-23|1113.60
#2018-04-24|1102.38
#2018-04-25|1094.36
#2018-04-26|1087.02
#2018-04-27|1091.83
#2018-04-30|1095.54
#2018-05-01|1095.56
#2018-05-02|1092.18
#2018-05-03|1099.42
#2018-05-04|1098.06
#2018-05-07|1109.88
#2018-05-08|1101.23
#2018-05-09|1102.83
#2018-05-10|1119.22
#2018-05-11|1133.46
#2018-05-14|1149.52
#2018-05-15|1135.73
#2018-05-16|1137.32
#2018-05-17|1144.34
#2018-05-18|1140.87
#2018-05-21|1132.89
#2018-05-22|1131.41
#2018-05-23|1116.58
#2018-05-24|1115.74
#2018-05-25|1104.55
#2018-05-28|1099.39
#2018-05-29|1092.47
#2018-05-30|1082.91
#2018-05-31|1098.06
#2018-06-01|1102.87
#2018-06-04|1123.20
#2018-06-05|1115.07
#2018-06-06|1134.16
#2018-06-07|1151.01
#2018-06-08|1137.93
#2018-06-11|1141.02
#2018-06-12|1131.36
#2018-06-13|1120.69
#2018-06-14|1114.86
#2018-06-15|1108.67
#2018-06-18|1087.70
#2018-06-19|1060.23
#2018-06-20|1064.35
#2018-06-21|1060.89
#2018-06-22|1061.55
#2018-06-25|1062.37
#2018-06-26|1050.44
#2018-06-27|1043.81
#2018-06-28|1044.54
#2018-06-29|1058.88
#2018-07-02|1040.67
#2018-07-03|1029.69
#2018-07-04|1025.27
#2018-07-05|1019.09
#2018-07-06|1032.56
#2018-07-09|1047.60
#2018-07-10|1055.38
#2018-07-11|1038.16
#2018-07-12|1032.62
#2018-07-13|1034.06
#2018-07-16|1025.76
#2018-07-17|1019.47
#2018-07-18|1023.31
#2018-07-19|1020.21
#2018-07-20|1013.58
#2018-07-23|1012.68
#2018-07-24|1037.69
#2018-07-25|1053.87
#2018-07-26|1052.23
#2018-07-27|1064.16
#2018-07-30|1063.19
#2018-07-31|1067.91
#2018-08-01|1078.03
#2018-08-02|1052.07
#2018-08-03|1043.97
#2018-08-06|1055.15
#2018-08-07|1059.95
#2018-08-08|1066.87
#2018-08-09|1068.65
#2018-08-10|1051.96
#2018-08-13|1029.61
#2018-08-14|1032.67
#2018-08-15|1017.90
#2018-08-16|1004.96
#2018-08-17|1008.61
#2018-08-20|1023.82
#2018-08-21|1022.90
#2018-08-22|1019.92
#2018-08-23|1013.38
#2018-08-24|1016.80
#2018-08-27|1030.89
#2018-08-28|1044.17
#2018-08-29|1047.25
#2018-08-30|1044.77
#2018-08-31|1027.53
#2018-09-03|1017.05
#2018-09-04|1011.90
#2018-09-05|1440.18
#2018-09-06| 996.68
#2018-09-07| 996.23
#2018-09-10| 986.66
#2018-09-11| 977.39
#2018-09-12| 978.75
#2018-09-13| 995.85
#2018-09-14|1007.55
#2018-09-17|1002.22
#2018-09-18|1010.41
#2018-09-19|1035.08
#2018-09-20|1045.54
#2018-09-21|1068.51
#2018-09-24|1059.63
#2018-09-25|1064.38
#2018-09-26|1072.59
#2018-09-27|1065.33
#2018-09-28|1062.40
#2018-10-01|1059.18
#2018-10-02|1055.53
#2018-10-03|1059.50
#2018-10-04|1054.94
#2018-10-05|1048.79
#2018-10-08|1026.90
#2018-10-09|1027.39
#2018-10-10|1030.14
#2018-10-11| 993.11
#2018-10-12|1012.59
#2018-10-15|1002.64
#2018-10-16|1016.42
#2018-10-17|1010.70
#2018-10-18|1004.59
#2018-10-19|1003.93
#2018-10-22|1003.21
#2018-10-23| 983.50
#2018-10-24| 977.29
#2018-10-25| 950.36
#2018-10-26| 952.42
#2018-10-29| 955.66
#2018-10-30| 967.45
#2018-10-31| 964.86
#2018-11-01| 980.49
#2018-11-02|1005.11
#2018-11-05| 995.74
#2018-11-06|1012.52
#2018-11-07|1014.75
#2018-11-08|1017.30
#2018-11-09|1005.47
#2018-11-12| 997.61
#2018-11-13| 985.35
#2018-11-14| 972.39
#2018-11-15| 978.25
#2018-11-16| 986.80
#2018-11-19| 984.66
#2018-11-20| 979.92
#2018-11-21| 959.11
#2018-11-22| 957.29
#2018-11-23| 954.02
#2018-11-26| 937.00
#2018-11-27| 937.13
#2018-11-28| 930.70
#2018-11-29| 948.87
#2018-11-30| 942.85
#2018-12-03| 975.88
#2018-12-04| 966.67
#2018-12-05| 954.02
#2018-12-06| 937.11
#2018-12-07| 933.95
#2018-12-10| 926.00
#2018-12-11| 928.26
#2018-12-12| 944.32
#2018-12-13| 958.75
#2018-12-14| 945.07
#2018-12-17| 959.51
#2018-12-18| 956.69
#2018-12-19| 960.98
#2018-12-20| 936.18
#2018-12-21| 934.87
#2018-12-24| 936.09
#2018-12-25| 928.03
#2018-12-26| 928.18
#2018-12-27| 937.00
#2018-12-28| 941.64
#2018-12-31| 947.88
#2019-01-01| 947.18
#2019-01-02| 927.74
#2019-01-03| 930.32
#2019-01-04| 939.96
#2019-01-07| 964.35
#2019-01-08| 964.50
#2019-01-09| 976.50
#2019-01-10| 982.78
#2019-01-11| 980.60
#2019-01-14| 973.64
#2019-01-15| 985.84
#2019-01-16| 977.59
#2019-01-17| 982.12
#2019-01-18| 989.09
#2019-01-21| 990.69
#2019-01-22| 977.41
#2019-01-23| 973.00
#2019-01-24| 972.79
#2019-01-25| 987.27
#2019-01-28| 985.81
#2019-01-29| 995.71
#2019-01-30|1018.29
#2019-01-31|1037.93
#2019-02-01|1029.61
#2019-02-04|1026.05
#2019-02-05|1034.90
#2019-02-06|1038.57
#2019-02-07|1038.32
#2019-02-08|1018.27
#2019-02-11|1024.03
#2019-02-12|1032.12
#2019-02-13|1034.01
#2019-02-14|1039.48
#2019-02-15|1030.38
#2019-02-18|1044.21
#2019-02-19|1046.59
#2019-02-20|1069.08
#2019-02-21|1064.03
#2019-02-22|1066.49
#2019-02-25|1079.54
#2019-02-26|1074.22
#2019-02-27|1069.48
#2019-02-28|1056.91
#2019-03-01|1052.70
#2019-03-04|1060.95
#2019-03-05|1053.20
#2019-03-06|1056.23
#2019-03-07|1057.95
#2019-03-08|1040.48
#2019-03-11|1043.89
#2019-03-12|1055.72
#2019-03-13|1055.44
#2019-03-14|1058.26
#2019-03-15|1056.84
#2019-03-18|1069.90
#2019-03-19|1076.81
#2019-03-20|1067.16
#2019-03-21|1079.04
#2019-03-22|1080.58
#2019-03-25|1062.84
#2019-03-26|1073.52
#2019-03-27|1071.44
#2019-03-28|1075.11
#2019-03-29|1082.72
#2019-04-01|1101.98
#2019-04-02|1099.46
#2019-04-03|1121.84
#2019-04-04|1111.29
#2019-04-05|1111.76
#2019-04-08|1121.67
#2019-04-09|1124.76
#2019-04-10|1122.78
#2019-04-11|1110.30
#2019-04-12|1110.07
#2019-04-15|1110.89
#2019-04-16|1110.98
#2019-04-17|1095.90
#2019-04-18|1090.28
#2019-04-19|1088.79
#2019-04-22|1084.07
#2019-04-23|1080.51
#2019-04-24|1068.13
#2019-04-25|1061.74
#2019-04-26|1057.00
#2019-04-29|1060.03
#2019-04-30|1050.68
#2019-05-01|1052.23
#2019-05-02|1041.54
#2019-05-03|1041.86
#2019-05-06|1033.14
#2019-05-07|1040.07
#2019-05-08|1031.50
#2019-05-09|1017.89
#2019-05-10|1016.06
#2019-05-13|1008.11
#2019-05-14|1006.94
#2019-05-15|1011.90
#2019-05-16|1013.72
#2019-05-17|1021.53
#2019-05-20|1025.31
#2019-05-21|1018.26
#2019-05-22|1018.44
#2019-05-23|1008.52
#2019-05-24|1014.54
#2019-05-27|1024.17
#2019-05-28|1033.87
#2019-05-29|1023.22
#2019-05-30|1010.70
#2019-05-31|1015.23
#2019-06-03|1009.23
#2019-06-04|1019.33
#2019-06-05|1023.87
#2019-06-06|1012.55
#2019-06-07|1023.73
#2019-06-10|1023.62
#2019-06-11|1037.22
#2019-06-12|1052.65
#2019-06-13|1043.23
#2019-06-14|1056.35
#2019-06-17|1040.14
#2019-06-18|1044.88
#2019-06-19|1066.31
#2019-06-20|1078.43
#2019-06-21|1081.61
#2019-06-24|1086.67
#2019-06-25|1092.16
#2019-06-26|1093.79
#2019-06-27|1110.47
#2019-06-28|1099.63
#2019-07-01|1101.49
#2019-07-02|1109.80
#2019-07-03|1112.92
#2019-07-04|1107.97
#2019-07-05|1089.13
#2019-07-08|1076.73
#2019-07-09|1074.70
#2019-07-10|1071.73
#2019-07-11|1082.92
#2019-07-12|1080.29
#2019-07-15|1084.43
#2019-07-16|1085.36
#2019-07-17|1086.71
#2019-07-18|1080.36
#2019-07-19|1090.27
#2019-07-22|1098.92
#2019-07-23|1096.89
#2019-07-24|1088.04
#2019-07-25|1069.86
#2019-07-26|1063.28
#2019-07-29|1055.61
#2019-07-30|1057.01
#2019-07-31|1057.73
#2019-08-01|1035.79
#2019-08-02|1003.76
#2019-08-05| 971.44
#2019-08-06| 966.49
#2019-08-07| 960.77
#2019-08-08| 979.73
#2019-08-09| 979.78
#2019-08-12| 965.85
#2019-08-13| 962.29
#2019-08-14| 968.41
#2019-08-15| 957.74
#2019-08-16| 953.81
#2019-08-19| 952.86
#2019-08-20| 955.43
#2019-08-21| 940.58
#2019-08-22| 933.63
#2019-08-23| 939.35
#2019-08-26| 927.90
#2019-08-27| 930.89
#2019-08-28| 937.98
#2019-08-29| 939.52
#2019-08-30| 959.71
#2019-09-02| 964.10
#2019-09-03| 963.28
#2019-09-04| 971.58
#2019-09-05| 985.72
#2019-09-06| 992.33
#2019-09-09| 991.81
#2019-09-10| 993.51
#2019-09-11|1013.68
#2019-09-12|1018.05
#2019-09-13|1020.00
#2019-09-16|1031.74
#2019-09-17|1022.08
#2019-09-18|1018.83
#2019-09-19|1008.27
#2019-09-20|1013.30
#2019-09-23|1011.53
#2019-09-24|1008.19
#2019-09-25| 991.50
#2019-09-26| 993.09
#2019-09-27| 990.72
#2019-09-30| 985.87
#2019-10-01| 984.56
#2019-10-02| 972.11
#2019-10-03| 959.56
#2019-10-04| 961.60
#2019-10-07| 964.05
#2019-10-08| 967.51
#2019-10-09| 961.26
#2019-10-10| 960.87
#2019-10-11| 979.25
#2019-10-14| 984.78
#2019-10-15| 979.19
#2019-10-16| 972.82
#2019-10-17| 963.41
#2019-10-18| 966.86
#2019-10-21| 972.22
#2019-10-22| 978.91
#2019-10-23| 977.74
#2019-10-24| 981.69
#2019-10-25| 981.97
#2019-10-28| 986.20
#2019-10-29| 999.62
#2019-10-30| 991.68
#2019-10-31| 991.95
#2019-11-01| 995.61
#2019-11-04|1013.02
#2019-11-05|1019.81
#2019-11-06|1025.44
#2019-11-07|1026.46
#2019-11-08|1023.93
#2019-11-11|1015.86
#2019-11-12|1015.61
#2019-11-13|1000.35
#2019-11-14| 992.38
#2019-11-15|1004.70
#2019-11-18|1007.07
#2019-11-19|1009.70
#2019-11-20|1000.75
#2019-11-21| 989.60
#2019-11-22| 996.50
#2019-11-25|1011.94
#2019-11-26|1016.65
#2019-11-27|1025.15
#2019-11-28|1023.78
#2019-11-29|1014.93
#2019-12-02|1025.24
#2019-12-03|1016.56
#2019-12-04|1004.15
#2019-12-05|1013.73
#2019-12-06|1015.84
#2019-12-09|1030.14
#2019-12-10|1031.15
#2019-12-11|1040.03
#2019-12-12|1047.95
#2019-12-13|1064.62
#2019-12-16|1075.11
#2019-12-17|1077.90
#2019-12-18|1073.39
#2019-12-19|1071.00
#2019-12-20|1074.78
#2019-12-23|1065.72
#2019-12-24|1067.46
#2019-12-25|1065.52
#2019-12-26|1068.26
#2019-12-27|1081.52
#2019-12-30|1082.14
#2019-12-31|1078.59
#2020-01-01|1078.33
#2020-01-02|1079.65
#2020-01-03|1078.63
#2020-01-06|1073.80
#2020-01-07|1070.05
#2020-01-08|1066.54
#2020-01-09|1078.54
#2020-01-10|1080.77
#2020-01-13|1080.22
#2020-01-14|1092.86
#2020-01-15|1093.98
#2020-01-16|1091.54
#2020-01-17|1101.56
#2020-01-20|1109.87
#2020-01-21|1103.19
#2020-01-22|1101.44
#2020-01-23|1091.47
#2020-01-24|1082.12
#2020-01-27|1068.15
#2020-01-28|1039.05
#2020-01-29|1036.90
#2020-01-30|1017.47
#2020-01-31|1014.50
#2020-02-03| 994.68
#2020-02-04|1004.91
#2020-02-05|1017.87
#2020-02-06|1035.13
#2020-02-07|1021.11
#2020-02-10|1015.08
#2020-02-11|1023.62
#2020-02-12|1024.39
#2020-02-13|1021.24
#2020-02-14|1016.00
#2020-02-17|1012.72
#2020-02-18|1008.53
#2020-02-19|1005.97
#2020-02-20|1000.38
#2020-02-21| 991.61
#2020-02-24| 969.65
#2020-02-25| 951.26
#2020-02-26| 929.88
#2020-02-27| 926.43
#2020-02-28| 877.35
#2020-03-02| 879.50
#2020-03-03| 899.56
#2020-03-04| 904.98
#2020-03-05| 916.45
#2020-03-06| 890.02
#2020-03-09| 815.62
#2020-03-10| 827.22
#2020-03-11| 808.43
#2020-03-12| 740.29
#2020-03-13| 737.29
#2020-03-16| 692.99
#2020-03-17| 720.57
#2020-03-18| 685.46
#2020-03-19| 670.82
#2020-03-20| 676.99
#2020-03-23| 654.05
#2020-03-24| 696.66
#2020-03-25| 753.15
#2020-03-26| 751.90
#2020-03-27| 742.53
#2020-03-30| 756.14
#2020-03-31| 731.99
#2020-04-01| 740.67
#2020-04-02| 731.30
#2020-04-03| 733.60
#2020-04-06| 765.49
#2020-04-07| 784.28
#2020-04-08| 781.10
#2020-04-09| 795.86
#2020-04-10| 801.31
#2020-04-13| 805.88
#2020-04-14| 832.07
#2020-04-15| 818.99
#2020-04-16| 804.09
#2020-04-17| 819.43
#2020-04-20| 809.00
#2020-04-21| 784.41
#2020-04-22| 771.06
#2020-04-23| 793.91
#2020-04-24| 798.56
#2020-04-27| 815.36
#2020-04-28| 813.62
#2020-04-29| 827.59
#2020-04-30| 851.26
#2020-05-01| 800.43
#2020-05-04| 789.47
#2020-05-05| 806.74
#2020-05-06| 807.39
#2020-05-07| 810.56
#2020-05-08| 831.64
#2020-05-11| 838.40
#2020-05-12| 824.32
#2020-05-13| 826.09
#2020-05-14| 811.36
#2020-05-15| 829.75
#2020-05-18| 861.58
#2020-05-19| 900.08
#2020-05-20| 901.47
#2020-05-21| 893.70
#2020-05-22| 876.48
#2020-05-25| 886.12
#2020-05-26| 913.15
#2020-05-27| 891.31
#2020-05-28| 915.56
#2020-05-29| 910.42
#2020-06-01| 948.93
#2020-06-02| 960.59
#2020-06-03| 978.01
#2020-06-04| 979.25
#2020-06-05| 985.82
#2020-06-08| 993.88
#2020-06-09|1004.70
#2020-06-10|1002.57
#2020-06-11| 980.36
#2020-06-12| 958.82
#2020-06-15| 936.55
#2020-06-16| 971.04
#2020-06-17| 971.12
#2020-06-18| 958.43
#2020-06-19| 947.17
#2020-06-22| 956.65
#2020-06-23| 967.85
#2020-06-24| 968.73
#2020-06-25| 941.98
#2020-06-26| 955.74
#2020-06-29| 940.74
#2020-06-30| 953.85
#2020-07-01| 963.22
#2020-07-02| 970.21
#2020-07-03| 975.53
#2020-07-06| 980.62
#2020-07-07| 988.09
#2020-07-08| 990.51
#2020-07-09|1005.72
#2020-07-10| 992.59
#2020-07-13|1016.66
#2020-07-14|1009.00
#2020-07-15|1037.75
#2020-07-16|1029.97
#2020-07-17|1033.56
#2020-07-20|1043.06
#2020-07-21|1063.22
#2020-07-22|1054.45
#2020-07-23|1050.99
#2020-07-24|1038.85
#2020-07-27|1057.78
#2020-07-28|1069.70
#2020-07-29|1058.04
#2020-07-30|1058.96
#2020-07-31|1040.24
#2020-08-03|1044.39
#2020-08-04|1065.53
#2020-08-05|1087.53
#2020-08-06|1118.11
#2020-08-07|1097.43
#2020-08-10|1104.13
#2020-08-11|1109.71
#2020-08-12|1099.95
#2020-08-13|1097.79
#2020-08-14|1100.31
#2020-08-17|1104.34
#2020-08-18|1111.65
#2020-08-19|1102.94
#2020-08-20|1083.55
#2020-08-21|1083.54
#2020-08-24|1089.75
#2020-08-25|1090.50
#2020-08-26|1085.15
#2020-08-27|1092.60
#2020-08-28|1090.94
#2020-08-31|1093.53
#2020-09-01|1095.80
#2020-09-02|1106.18
#2020-09-03|1102.57
#2020-09-04|1074.44
#2020-09-07|1096.87
#2020-09-08|1101.56
#2020-09-09|1093.33
#2020-09-10|1102.38
#2020-09-11|1091.77
#2020-09-14|1117.78
#2020-09-15|1120.01
#2020-09-16|1127.57
#2020-09-17|1102.18
#2020-09-18|1116.47
#2020-09-21|1092.32
#2020-09-22|1069.71
#2020-09-23|1065.71
#2020-09-24|1034.04
#2020-09-25|1049.70
#2020-09-28|1055.69
#2020-09-29|1062.15
#2020-09-30|1046.51
#2020-10-01|1059.13
#2020-10-02|1040.86
#2020-10-05|1066.86
#2020-10-06|1075.65
#2020-10-07|1069.49
#2020-10-08|1086.52
#2020-10-09|1094.45
#2020-10-12|1090.30
#2020-10-13|1083.78
#2020-10-14|1076.21
#2020-10-15|1074.31
#2020-10-16|1071.16
#2020-10-19|1084.27
#2020-10-20|1073.83
#2020-10-21|1092.41
#2020-10-22|1095.22
#2020-10-23|1089.51
#2020-10-26|1081.65
#2020-10-27|1069.72
#2020-10-28|1058.10
#2020-10-29|1033.77
#2020-10-30|1032.67
#2020-11-02|1043.97
#2020-11-03|1075.47
#2020-11-04|1065.98
#2020-11-05|1081.57
#2020-11-06|1104.69
#2020-11-09|1135.25
#2020-11-10|1129.44
#2020-11-11|1141.69
#2020-11-12|1128.17
#2020-11-13|1126.67
#2020-11-16|1152.87
#2020-11-17|1158.71
#2020-11-18|1157.97
#2020-11-19|1142.53
#2020-11-20|1147.86
#2020-11-23|1163.58
#2020-11-24|1175.13
#2020-11-25|1196.86
#2020-11-26|1202.77
#2020-11-27|1202.99
#2020-11-30|1179.81
#2020-12-01|1200.30
#2020-12-02|1218.64
#2020-12-03|1267.79
#2020-12-04|1280.98
#2020-12-07|1294.81
#2020-12-08|1290.97
#2020-12-09|1310.09
#2020-12-10|1309.40
#2020-12-11|1320.85
#2020-12-14|1311.67
#2020-12-15|1292.28
#2020-12-16|1319.84
#2020-12-17|1338.59
#2020-12-18|1345.48
#2020-12-21|1354.77
#2020-12-22|1320.02
#2020-12-23|1322.09
#2020-12-24|1336.43
#2020-12-25|1338.19
#2020-12-28|1341.14
#2020-12-29|1347.39
#2020-12-30|1360.19
#2020-12-31|1351.90
#2021-01-01|1351.86
#2021-01-04|1380.04
#2021-01-05|1412.87
#2021-01-06|1413.84
#2021-01-07|1472.10
#2021-01-08|1470.20
#2021-01-11|1439.94
#2021-01-12|1431.69
#2021-01-13|1445.16
#2021-01-14|1438.04
#2021-01-15|1432.80
#2021-01-18|1399.07
#2021-01-19|1414.26
#2021-01-20|1431.07
#2021-01-21|1444.68
#2021-01-22|1411.77
#2021-01-25|1425.43
#2021-01-26|1419.36
#2021-01-27|1375.12
#2021-01-28|1341.71
#2021-01-29|1320.97
#2021-02-01|1345.74
#2021-02-02|1368.78
#2021-02-03|1359.43
#2021-02-04|1354.50
#2021-02-05|1361.71
#2021-02-08|1405.33
#2021-02-09|1408.56
#2021-02-10|1419.43
#2021-02-11|1432.41
#2021-02-12|1420.60
#2021-02-15|1441.00
#2021-02-16|1467.20
#2021-02-17|1488.14
#2021-02-18|1483.54
#2021-02-19|1473.43
#2021-02-22|1521.83
#2021-02-23|1550.08
#2021-02-24|1513.01
#2021-02-25|1553.91
#2021-02-26|1481.07
#2021-03-01|1501.50
#2021-03-02|1482.66
#2021-03-03|1538.44
#2021-03-04|1509.49
#2021-03-05|1471.40
#2021-03-08|1490.74
#2021-03-09|1491.89
#2021-03-10|1459.00
#2021-03-11|1475.69
#2021-03-12|1489.60
#2021-03-15|1487.04
#2021-03-16|1476.73
#2021-03-17|1450.09
#2021-03-18|1465.78
#2021-03-19|1445.13
#2021-03-22|1445.69
#2021-03-23|1432.91
#2021-03-24|1410.73
#2021-03-25|1412.58
#2021-03-26|1438.69
#2021-03-29|1457.85
#2021-03-30|1437.84
#2021-03-31|1438.81
#2021-04-01|1450.98
#2021-04-02|1453.34
#2021-04-05|1468.55
#2021-04-06|1476.95
#2021-04-07|1493.07
#2021-04-08|1522.68
#2021-04-09|1509.98
#2021-04-12|1491.28
#2021-04-13|1490.31
#2021-04-14|1524.77
#2021-04-15|1559.55
#2021-04-16|1568.28
#2021-04-19|1589.27
#2021-04-20|1587.07
#2021-04-21|1569.06
#2021-04-22|1584.92
#2021-04-23|1582.82
#2021-04-26|1612.44
#2021-04-27|1625.02
#2021-04-28|1606.30
#2021-04-29|1630.02
#2021-04-30|1603.72
#2021-05-03|1596.23
#2021-05-04|1615.55
#2021-05-05|1634.55
#2021-05-06|1674.87
#2021-05-07|1714.04
#2021-05-10|1788.81
#2021-05-11|1756.54
#2021-05-12|1716.74
#2021-05-13|1678.74
#2021-05-14|1656.39
#2021-05-17|1651.95
#2021-05-18|1703.35
#2021-05-19|1664.54
#2021-05-20|1631.54
#2021-05-21|1617.52
#2021-05-24|1599.99
#2021-05-25|1618.72
#2021-05-26|1593.37
#2021-05-27|1604.24
#2021-05-28|1632.33
#2021-05-31|1639.90
#2021-06-01|1639.19
#2021-06-02|1664.28
#2021-06-03|1652.48
#2021-06-04|1639.73
#2021-06-07|1636.14
#2021-06-08|1622.02
#2021-06-09|1615.76
#2021-06-10|1618.29
#2021-06-11|1636.79
#2021-06-14|1636.30
#2021-06-15|1628.14
#2021-06-16|1603.98
#2021-06-17|1560.11
#2021-06-18|1525.07
#2021-06-21|1503.66
#2021-06-22|1532.71
#2021-06-23|1544.16
#2021-06-24|1554.76
#2021-06-25|1580.93
#2021-06-28|1586.13
#2021-06-29|1564.03
#2021-06-30|1571.64
#2021-07-01|1565.81
#2021-07-02|1568.03
#2021-07-05|1581.38
#2021-07-06|1581.33
#2021-07-07|1577.69
#2021-07-08|1572.34
#2021-07-09|1577.47
#2021-07-12|1610.61
#2021-07-13|1606.24
#2021-07-14|1607.61
#2021-07-15|1627.95
#2021-07-16|1626.17
#2021-07-19|1583.26
#2021-07-20|1546.21
#2021-07-21|1560.39
#2021-07-22|1599.68
#2021-07-23|1598.94
#2021-07-26|1614.97
#2021-07-27|1641.95
#2021-07-28|1627.88
#2021-07-29|1668.68
#2021-07-30|1652.98
#2021-08-02|1665.84
#2021-08-03|1641.82
#2021-08-04|1661.77
#2021-08-05|1648.37
#2021-08-06|1625.60
#2021-08-09|1609.54
#2021-08-10|1600.94
#2021-08-11|1626.26
#2021-08-12|1631.24
#2021-08-13|1643.27
#2021-08-16|1623.58
#2021-08-17|1583.57
#2021-08-18|1545.28
#2021-08-19|1469.03
#2021-08-20|1436.47
#2021-08-23|1453.26
#2021-08-24|1487.40
#2021-08-25|1507.98
#2021-08-26|1491.32
#2021-08-27|1498.00
#2021-08-30|1549.51
#2021-08-31|1562.63
#2021-09-01|1551.41
#2021-09-02|1548.32
#2021-09-03|1573.98
#2021-09-06|1580.55
#2021-09-07|1567.23
#2021-09-08|1551.52
#2021-09-09|1544.66
#2021-09-10|1563.80
#2021-09-13|1582.06
#2021-09-14|1573.70
#2021-09-15|1553.44
#2021-09-16|1539.31
#2021-09-17|1486.61
#2021-09-20|1440.16
#2021-09-21|1438.58
#2021-09-22|1452.53
#2021-09-23|1455.33
#2021-09-24|1435.36
#2021-09-27|1436.52
#2021-09-28|1411.59
#2021-09-29|1396.19
#2021-09-30|1416.30
#2021-10-01|1398.52
#2021-10-04|1402.08
#2021-10-05|1401.33
#2021-10-06|1385.92
#2021-10-07|1391.80
#2021-10-08|1406.16
#2021-10-11|1427.97
#2021-10-12|1428.98
#2021-10-13|1421.56
#2021-10-14|1447.06
#2021-10-15|1468.85
#2021-10-18|1488.49
#2021-10-19|1479.84
#2021-10-20|1475.36
#2021-10-21|1467.15
#2021-10-22|1440.15
#2021-10-25|1459.25
#2021-10-26|1470.79
#2021-10-27|1452.37
#2021-10-28|1428.67
#2021-10-29|1417.46
#2021-11-01|1422.38
#2021-11-02|1388.32
#2021-11-03|1399.88
#2021-11-04|1396.51
#2021-11-05|1389.43
#2021-11-08|1403.32
#2021-11-09|1408.26
#2021-11-10|1377.98
#2021-11-11|1398.91
#2021-11-12|1423.28
#2021-11-15|1418.98
#2021-11-16|1396.38
#2021-11-17|1380.19
#2021-11-18|1376.22
#2021-11-19|1384.23
#2021-11-22|1388.99
#2021-11-23|1413.77
#2021-11-24|1410.52
#2021-11-25|1419.68
#2021-11-26|1382.37
#2021-11-29|1376.91
#2021-11-30|1367.65
#2021-12-01|1395.34
#2021-12-02|1387.87
#2021-12-03|1388.21
#2021-12-06|1383.87
#2021-12-07|1409.76
#2021-12-08|1436.70
#2021-12-09|1434.62
#2021-12-10|1425.86
#2021-12-13|1436.14
#2021-12-14|1435.12
#2021-12-15|1425.73
#2021-12-16|1434.59
#2021-12-17|1446.89
#2021-12-20|1426.07
#2021-12-21|1445.38
#2021-12-22|1450.34
#2021-12-23|1461.72
#2021-12-24|1462.19
#2021-12-27|1459.91
#2021-12-28|1463.06
#2021-12-29|1467.02
#2021-12-30|1465.37
#2021-12-31|1470.16
#2022-01-03|1465.23
#2022-01-04|1485.64
#2022-01-05|1500.43
#2022-01-06|1481.30
#2022-01-07|1500.44
#2022-01-10|1517.71
#2022-01-11|1520.14
#2022-01-12|1551.13
#2022-01-13|1600.53
#2022-01-14|1582.70
#2022-01-17|1561.33
#2022-01-18|1549.43
#2022-01-19|1539.50
#2022-01-20|1585.37
#2022-01-21|1542.00
#2022-01-24|1505.32
#2022-01-25|1478.54
#2022-01-26|1485.22
#2022-01-27|1457.60
#2022-01-28|1463.51
#2022-01-31|1465.05
#2022-02-01|1462.43
#2022-02-02|1487.21
#2022-02-03|1510.83
#2022-02-04|1506.97
#2022-02-07|1526.55
#2022-02-08|1556.78
#2022-02-09|1570.61
#2022-02-10|1591.12
#2022-02-11|1593.26
#2022-02-14|1573.61
#2022-02-15|1561.10
#2022-02-16|1560.48
#2022-02-17|1575.11
#2022-02-18|1572.44
#2022-02-21|1581.10
#2022-02-22|1567.93
#2022-02-23|1576.18
#2022-02-24|1524.22
#2022-02-25|1546.48
#2022-02-28|1604.70
#2022-03-01|1604.50
#2022-03-02|1648.89
#2022-03-03|1698.17
#2022-03-04|1692.46
#2022-03-07|1702.82
#2022-03-08|1626.31
#2022-03-09|1634.67
#2022-03-10|1632.83
#2022-03-11|1626.28
#2022-03-14|1599.59
#2022-03-15|1529.84
#2022-03-16|1554.76
#2022-03-17|1601.64
#2022-03-18|1622.06
#2022-03-21|1629.33
#2022-03-22|1679.83
#2022-03-23|1694.17
#2022-03-24|1714.50
#2022-03-25|1729.53
#2022-03-28|1737.99
#2022-03-29|1741.03
#2022-03-30|1732.95
#2022-03-31|1752.83
#2022-04-01|1765.69
#2022-04-04|1790.32
#2022-04-05|1790.09
#2022-04-06|1756.70
#2022-04-07|1732.46
#2022-04-08|1755.15
#2022-04-11|1738.89
#2022-04-12|1738.94
#2022-04-13|1744.11
#2022-04-14|1765.11
#2022-04-15|1762.57
#2022-04-18|1750.12
#2022-04-19|1764.55
#2022-04-20|1756.69
#2022-04-21|1720.78
#2022-04-22|1647.53
#2022-04-25|1610.11
#2022-04-26|1546.06
#2022-04-27|1541.58
#2022-04-28|1582.92
#2022-04-29|1592.80
#2022-05-02|1580.57
#2022-05-03|1573.71
#2022-05-04|1565.11
#2022-05-05|1577.14
#2022-05-06|1541.92
#2022-05-09|1488.84
#2022-05-10|1443.35
#2022-05-11|1464.46
#2022-05-12|1420.36
#2022-05-13|1439.08
#2022-05-16|1435.11
#2022-05-17|1474.50
#2022-05-18|1506.25
#2022-05-19|1488.52
#2022-05-20|1520.93
#2022-05-23|1530.19
#2022-05-24|1525.72
#2022-05-25|1530.76
#2022-05-26|1526.36
#2022-05-27|1558.65
#2022-05-30|1594.65
#2022-05-31|1593.72
#2022-06-01|1594.69
#2022-06-02|1595.02
#2022-06-03|1620.17
#2022-06-06|1617.03
#2022-06-07|1610.95
#2022-06-08|1631.26
#2022-06-09|1587.60
#2022-06-10|1559.08
#2022-06-13|1525.30
#2022-06-14|1469.22
#2022-06-15|1463.53
#2022-06-16|1469.12
#2022-06-17|1421.25
#2022-06-20|1368.33
#2022-06-21|1394.49
#2022-06-22|1373.24
#2022-06-23|1348.26
#2022-06-24|1347.25
#2022-06-27|1371.84
#2022-06-28|1405.26
#2022-06-29|1378.98
#2022-06-30|1343.96
#2022-07-01|1307.70
#2022-07-04|1315.80
#2022-07-05|1312.32
#2022-07-06|1251.68
#2022-07-07|1288.06
#2022-07-08|1304.44
#2022-07-11|1263.16
#2022-07-12|1248.14
#2022-07-13|1246.69
#2022-07-14|1246.76
#2022-07-15|1222.40
#2022-07-18|1259.09
#2022-07-19|1264.63
#2022-07-20|1288.40
#2022-07-21|1282.44
#2022-07-22|1291.51
#2022-07-25|1301.68
#2022-07-26|1320.29
#2022-07-27|1301.39
#2022-07-28|1337.78
#2022-07-29|1352.73
#2022-08-01|1375.73
#2022-08-02|1346.14
#2022-08-03|1338.88
#2022-08-04|1334.63
#2022-08-05|1354.34
#2022-08-08|1386.34
#2022-08-09|1383.84
#2022-08-10|1394.28
#2022-08-11|1421.65
#2022-08-12|1419.05
#2022-08-15|1416.16
#2022-08-16|1430.25
#2022-08-17|1424.78
#2022-08-18|1424.67
#2022-08-19|1420.10
#2022-08-22|1407.27
#2022-08-23|1418.36
#2022-08-24|1422.49
#2022-08-25|1441.03
#2022-08-26|1452.68
#2022-08-29|1416.69
#2022-08-30|1421.48
#2022-08-31|1403.42
#2022-09-01|1364.73
#2022-09-02|1346.51
#2022-09-05|1368.52
#2022-09-06|1358.43
#2022-09-07|1330.65
#2022-09-08|1355.20
#2022-09-09|1405.21
#2022-09-12|1438.58
#2022-09-13|1431.50
#2022-09-14|1406.15
#2022-09-15|1396.64
#2022-09-16|1367.10
#2022-09-19|1361.08
#2022-09-20|1391.77
#2022-09-21|1356.15
#2022-09-22|1349.50
#2022-09-23|1332.66
#2022-09-26|1256.26
#2022-09-27|1278.89
#2022-09-28|1260.81
#2022-09-29|1280.75
#2022-09-30|1284.41
#2022-10-03|1289.71
#2022-10-04|1340.79
#2022-10-05|1352.95
#2022-10-06|1363.00
#2022-10-07|1342.87
#2022-10-10|1318.83
#2022-10-11|1310.18
#2022-10-12|1300.52
#2022-10-13|1284.71
#2022-10-14|1302.48
#2022-10-17|1289.07
#2022-10-18|1306.98
#2022-10-19|1304.28
#2022-10-20|1292.97
#2022-10-21|1278.43
#2022-10-24|1298.13
#2022-10-25|1300.30
#2022-10-26|1315.00
#2022-10-27|1342.27
#2022-10-28|1284.18
#2022-10-31|1279.71
#2022-11-01|1311.04
#2022-11-02|1331.27
#2022-11-03|1285.51
#2022-11-04|1328.87
#2022-11-07|1389.72
#2022-11-08|1402.68
#2022-11-09|1417.30
#2022-11-10|1423.20
#2022-11-11|1497.75
#2022-11-14|1541.48
#2022-11-15|1545.39
#2022-11-16|1547.61
#2022-11-17|1507.46
#2022-11-18|1513.10
#2022-11-21|1475.31
#2022-11-22|1498.48
#2022-11-23|1523.45
#2022-11-24|1547.86
#2022-11-25|1534.08
#2022-11-28|1505.73
#2022-11-29|1537.14
#2022-11-30|1557.25
#2022-12-01|1615.16
#2022-12-02|1596.82
#2022-12-05|1621.48
#2022-12-06|1598.70
#2022-12-07|1602.09
#2022-12-08|1597.45
#2022-12-09|1629.32
#2022-12-12|1597.38
#2022-12-13|1605.07
#2022-12-14|1619.69
#2022-12-15|1575.89
#2022-12-16|1557.15
#2022-12-19|1563.32
#2022-12-20|1538.39
#2022-12-21|1573.59
#2022-12-22|1569.90
#2022-12-23|1559.80
#2022-12-26|1565.16
#2022-12-27|1579.15
#2022-12-28|1588.87
#2022-12-29|1572.00
#2022-12-30|1574.78
#2023-01-02|1577.81
#2023-01-03|1566.62
#2023-01-04|1593.83
#2023-01-05|1580.37
#2023-01-06|1635.57
#2023-01-09|1677.87
#2023-01-10|1667.29
#2023-01-11|1695.90
#2023-01-12|1728.19
#2023-01-13|1747.70
#2023-01-16|1749.03
#2023-01-17|1740.57
#2023-01-18|1746.26
#2023-01-19|1741.68
#2023-01-20|1770.48
#2023-01-23|1782.08
#2023-01-24|1797.68
#2023-01-25|1796.47
#2023-01-26|1803.70
#2023-01-27|1806.16
#2023-01-30|1793.69
#2023-01-31|1779.02
#2023-02-01|1799.57
#2023-02-02|1794.23
#2023-02-03|1745.13
#2023-02-06|1719.83
#2023-02-07|1720.59
#2023-02-08|1735.41
#2023-02-09|1741.32
#2023-02-10|1718.95
#2023-02-13|1720.68
#2023-02-14|1725.81
#2023-02-15|1712.78
#2023-02-16|1717.48
#2023-02-17|1707.76
#2023-02-20|1726.65
#2023-02-21|1732.20
#2023-02-22|1705.80
#2023-02-23|1680.57
#2023-02-24|1637.67
#2023-02-27|1601.89
#2023-02-28|1612.52
#2023-03-01|1651.15
#2023-03-02|1688.64
#2023-03-03|1701.69
#2023-03-06|1696.37
#2023-03-07|1673.35
#2023-03-08|1653.19
#2023-03-09|1661.00
#2023-03-10|1622.25
#2023-03-13|1650.39
#2023-03-14|1615.66
#2023-03-15|1626.78
#2023-03-16|1576.15
#2023-03-17|1591.84
#2023-03-20|1581.72
#2023-03-21|1584.35
#2023-03-22|1601.00
#2023-03-23|1605.28
#2023-03-24|1592.91
#2023-03-27|1591.08
#2023-03-28|1627.22
#2023-03-29|1641.54
#2023-03-30|1665.79
#2023-03-31|1700.77
#2023-04-03|1710.13
#2023-04-04|1684.63
#2023-04-05|1668.00
#2023-04-06|1649.14
#2023-04-07|1651.66
#2023-04-10|1651.73
#2023-04-11|1691.39
#2023-04-12|1718.18
#2023-04-13|1721.77
#2023-04-14|1737.94
#2023-04-17|1737.62
#2023-04-18|1743.31
#2023-04-19|1759.91
#2023-04-20|1737.27
#2023-04-21|1693.00
#2023-04-24|1670.74
#2023-04-25|1649.08
#2023-04-26|1631.87
#2023-04-27|1641.87
#2023-04-28|1643.34
#2023-05-01|1643.00
#2023-05-02|1641.44
#2023-05-03|1634.51
#2023-05-04|1650.96
#2023-05-05|1663.49
#2023-05-08|1688.09
#2023-05-09|1685.05
#2023-05-10|1670.50
#2023-05-11|1643.91
#2023-05-12|1612.73
#2023-05-15|1628.76
#2023-05-16|1628.05
#2023-05-17|1610.14
#2023-05-18|1620.66
#2023-05-19|1621.56
#2023-05-22|1620.75
#2023-05-23|1608.77
#2023-05-24|1575.09
#2023-05-25|1543.04
#2023-05-26|1552.22
#2023-05-29|1572.94
#2023-05-30|1572.62
#2023-05-31|1531.96
#2023-06-01|1550.09
#2023-06-02|1602.90
#2023-06-05|1625.54
#2023-06-06|1627.70
#2023-06-07|1630.49
#2023-06-08|1647.13
#2023-06-09|1667.98
#2023-06-12|1667.86
#2023-06-13|1668.34
#2023-06-14|1717.11
#2023-06-15|1724.53
#2023-06-16|1743.37
#2023-06-19|1725.97
#2023-06-20|1717.11
#2023-06-21|1703.78
#2023-06-22|1682.46
#2023-06-23|1648.28
#2023-06-26|1646.74
#2023-06-27|1667.66
#2023-06-28|1656.81
#2023-06-29|1648.64
#2023-06-30|1656.30
#2023-07-03|1683.98
#2023-07-04|1688.34
#2023-07-05|1683.11
#2023-07-06|1643.72
#2023-07-07|1634.92
#2023-07-10|1626.07
#2023-07-11|1645.91
#2023-07-12|1688.88
#2023-07-13|1738.96
#2023-07-14|1760.01
#2023-07-17|1750.38
#2023-07-18|1750.36
#2023-07-19|1735.62
#2023-07-20|1741.65
#2023-07-21|1737.23
#2023-07-24|1749.49
#2023-07-25|1810.98
#2023-07-26|1820.99
#2023-07-27|1785.30
#2023-07-28|1768.67
#2023-07-31|1794.36
#2023-08-01|1777.99
#2023-08-02|1732.26
#2023-08-03|1719.08
#2023-08-04|1734.13
#2023-08-07|1719.80
#2023-08-08|1710.77
#2023-08-09|1716.39
#2023-08-10|1723.59
#2023-08-11|1700.69
#2023-08-14|1664.90
#2023-08-15|1661.62
#2023-08-16|1609.59
#2023-08-17|1600.06
#2023-08-18|1606.70
#2023-08-21|1605.35
#2023-08-22|1618.83
#2023-08-23|1640.86
#2023-08-24|1650.21
#2023-08-25|1620.15
#2023-08-28|1634.28
#2023-08-29|1654.36
#2023-08-30|1681.91
#2023-08-31|1681.42
#2023-09-01|1675.24
#2023-09-04|1725.39
#2023-09-05|1707.57
#2023-09-06|1698.53
#2023-09-07|1664.67
#2023-09-08|1655.84
#2023-09-11|1670.59
#2023-09-12|1667.92
#2023-09-13|1654.55
#2023-09-14|1684.69
#2023-09-15|1721.88
#2023-09-18|1720.60
#2023-09-19|1717.12
#2023-09-20|1706.07
#2023-09-21|1670.66
#2023-09-22|1679.03
#2023-09-25|1652.35
#2023-09-26|1630.89
#2023-09-27|1621.56
#2023-09-28|1629.63
#2023-09-29|1648.51
#2023-10-02|1643.12
#2023-10-03|1603.08
#2023-10-04|1578.97
#2023-10-05|1584.17
#2023-10-06|1594.91
#2023-10-09|1598.66
#2023-10-10|1610.03
#2023-10-11|1626.49
#2023-10-12|1625.93
#2023-10-13|1611.96
#2023-10-16|1618.87
#2023-10-17|1631.27
#2023-10-18|1632.81
#2023-10-19|1600.16
#2023-10-20|1576.80
#2023-10-23|1544.06
#2023-10-24|1566.61
#2023-10-25|1579.18
#2023-10-26|1565.35
#2023-10-27|1579.84
#2023-10-30|1587.54
#2023-10-31|1557.89
#2023-11-01|1573.07
#2023-11-02|1597.35
#2023-11-03|1624.26
#2023-11-06|1660.51
#2023-11-07|1630.25
#2023-11-08|1602.42
#2023-11-09|1612.01
#2023-11-10|1597.09
#2023-11-13|1601.73
#2023-11-14|1640.02
#2023-11-15|1685.51
#2023-11-16|1671.82
#2023-11-17|1678.29
#2023-11-20|1690.39
#2023-11-21|1715.51
#2023-11-22|1710.56
#2023-11-23|1701.64
#2023-11-24|1705.45
#2023-11-27|1691.73
#2023-11-28|1707.38
#2023-11-29|1706.02
#2023-11-30|1712.63
#2023-12-01|1710.08
#2023-12-04|1728.07
#2023-12-05|1690.90
#2023-12-06|1709.61
#2023-12-07|1714.03
#2023-12-08|1724.57
#2023-12-11|1711.58
#2023-12-12|1711.91
#2023-12-13|1713.29
#2023-12-14|1762.59
#2023-12-15|1810.42
#2023-12-18|1805.83
#2023-12-19|1820.68
#2023-12-20|1825.97
#2023-12-21|1824.52
#2023-12-22|1833.43
#2023-12-25|1831.53
#2023-12-26|1832.95
#2023-12-27|1865.92
#2023-12-28|1891.58
#2023-12-29|1877.70
#2024-01-01|1877.44
#2024-01-02|1866.81
#2024-01-03|1823.49
#2024-01-04|1817.89
#2024-01-05|1814.80
#2024-01-08|1794.63
#2024-01-09|1792.01
#2024-01-10|1763.50
#2024-01-11|1759.15
#2024-01-12|1767.38
#2024-01-15|1748.83
#2024-01-16|1715.33
#2024-01-17|1680.57
#2024-01-18|1671.58
#2024-01-19|1681.54
#2024-01-22|1674.50
#2024-01-23|1674.58
#2024-01-24|1704.35
#2024-01-25|1723.38
#2024-01-26|1726.18
#2024-01-29|1727.96
#2024-01-30|1729.08
#2024-01-31|1739.95
#2024-02-01|1723.76
#2024-02-02|1737.49
#2024-02-05|1697.49
#2024-02-06|1691.11
#2024-02-07|1713.22
#2024-02-08|1704.75
#2024-02-09|1702.26
#2024-02-12|1693.96
#2024-02-13|1678.08
#2024-02-14|1665.47
#2024-02-15|1661.68
#2024-02-16|1686.00
#2024-02-19|1700.24
#2024-02-20|1695.09
#2024-02-21|1673.97
#2024-02-22|1679.75
#2024-02-23|1687.94
#2024-02-26|1670.66
#2024-02-27|1675.65
#2024-02-28|1667.53
#2024-02-29|1670.36
#2024-03-01|1704.83
#2024-03-04|1697.80
#2024-03-05|1698.24
#2024-03-06|1701.28
#2024-03-07|1729.52
#2024-03-08|1742.87
#2024-03-11|1703.14
#2024-03-12|1698.84
#2024-03-13|1686.12
#2024-03-14|1705.48
#2024-03-15|1681.41
#2024-03-18|1689.30
#2024-03-19|1702.17
#2024-03-20|1696.78
#2024-03-21|1727.48
#2024-03-22|1709.61
#2024-03-25|1722.42
#2024-03-26|1710.78
#2024-03-27|1711.30
#2024-03-28|1727.44
#2024-03-29|1730.54
#2024-04-01|1728.53
#2024-04-02|1752.47
#2024-04-03|1750.43
#2024-04-04|1767.02
#2024-04-05|1750.80
#2024-04-08|1764.18
#2024-04-09|1793.89
#2024-04-10|1794.09
#2024-04-11|1798.84
#2024-04-12|1779.10
#2024-04-15|1779.44
#2024-04-16|1735.15
#2024-04-17|1724.80
#2024-04-18|1751.01
#2024-04-19|1734.69
#2024-04-22|1752.16
#2024-04-23|1750.81
#2024-04-24|1764.97
#2024-04-25|1761.78
#2024-04-26|1748.20
#2024-04-29|1759.90
#2024-04-30|1752.10
#2024-05-01|1731.32
#2024-05-02|1746.43
#2024-05-03|1762.67
#2024-05-06|1775.63
#2024-05-07|1783.82
#2024-05-08|1774.50
#2024-05-09|1766.89
#2024-05-10|1765.92
#2024-05-13|1773.00
#2024-05-14|1777.05
#2024-05-15|1801.39
#2024-05-16|1819.22
#2024-05-17|1832.56
#2024-05-20|1864.32
#2024-05-21|1863.52
#2024-05-22|1854.23
#2024-05-23|1819.76
#2024-05-24|1810.89
#2024-05-27|1831.12
#2024-05-28|1829.77
#2024-05-29|1810.79
#2024-05-30|1779.01
#2024-05-31|1787.88
#2024-06-03|1808.29
#2024-06-04|1771.57
#2024-06-05|1761.27
#2024-06-06|1774.64
#2024-06-07|1785.95
#2024-06-10|1781.35
#2024-06-11|1749.88
#2024-06-12|1756.75
#2024-06-13|1738.68
#2024-06-14|1730.58
#2024-06-17|1709.10
#2024-06-18|1715.34
#2024-06-19|1723.64
#2024-06-20|1728.91
#2024-06-21|1721.20
#2024-06-24|1711.77
#2024-06-25|1728.47
#2024-06-26|1720.44
#2024-06-27|1720.72
#2024-06-28|1715.70
#2024-07-01|1728.23
#2024-07-02|1721.23
#2024-07-03|1749.13
#2024-07-04|1788.23
#2024-07-05|1783.82
#2024-07-08|1759.35
#2024-07-09|1763.88
#2024-07-10|1741.61
#2024-07-11|1770.66
#2024-07-12|1771.49
#2024-07-15|1773.93
#2024-07-16|1747.62
#2024-07-17|1740.46
#2024-07-18|1731.41
#2024-07-19|1690.75
#2024-07-22|1669.27
#2024-07-23|1653.17
#2024-07-24|1649.43
#2024-07-25|1619.99
#2024-07-26|1642.66
#2024-07-29|1647.82
#2024-07-30|1625.03
#2024-07-31|1656.11
#2024-08-01|1665.04
#2024-08-02|1636.40
#2024-08-05|1564.34
#2024-08-06|1580.77
#2024-08-07|1594.48
#2024-08-08|1567.49
#2024-08-09|1598.19
#2024-08-12|1594.48
#2024-08-13|1594.53
#2024-08-14|1575.61
#2024-08-15|1565.03
#2024-08-16|1597.83
#2024-08-19|1609.86
#2024-08-20|1626.68
#2024-08-21|1645.63
#2024-08-22|1654.28
#2024-08-23|1652.86
#2024-08-26|1674.56
#2024-08-27|1683.88
#2024-08-28|1665.10
#2024-08-29|1658.64
#2024-08-30|1662.11
#2024-09-02|1652.83
#2024-09-03|1622.53
#2024-09-04|1583.39
#2024-09-05|1585.83
#2024-09-06|1569.08
#2024-09-09|1554.71
#2024-09-10|1547.62
#2024-09-11|1561.90
#2024-09-12|1603.38
#2024-09-13|1644.92
#2024-09-16|1649.63
#2024-09-17|1655.59
#2024-09-18|1649.61
#2024-09-19|1684.99
#2024-09-20|1694.33
#2024-09-23|1695.56
#2024-09-24|1741.60
#2024-09-25|1779.57
#2024-09-26|1815.18
#2024-09-27|1874.48
#2024-09-30|1899.79
#2024-10-01|1864.86
#2024-10-02|1872.97
#2024-10-03|1863.69
#2024-10-04|1841.65
#2024-10-07|1839.94
#2024-10-08|1793.49
#2024-10-09|1765.00
#2024-10-10|1787.63
#2024-10-11|1783.08
#2024-10-14|1791.28
#2024-10-15|1782.57
#2024-10-16|1764.72
#2024-10-17|1752.32
#2024-10-18|1745.28
#2024-10-21|1750.36
#2024-10-22|1725.38
#2024-10-23|1725.25
#2024-10-24|1725.89
#2024-10-25|1725.54
#2024-10-28|1739.25
#2024-10-29|1749.11
#2024-10-30|1728.19
#2024-10-31|1711.88
#2024-11-01|1727.00
#2024-11-04|1726.98
#2024-11-05|1749.13
#2024-11-06|1729.59
#2024-11-07|1754.31
#2024-11-08|1742.84
#2024-11-11|1686.65
#2024-11-12|1651.68
#2024-11-13|1610.08
#2024-11-14|1590.93
#2024-11-15|1583.29
#2024-11-18|1611.04
#2024-11-19|1619.08
#2024-11-20|1611.94
#2024-11-21|1615.90
#2024-11-22|1622.19
#2024-11-25|1619.45
#2024-11-26|1610.88
#2024-11-27|1619.51
#2024-11-28|1624.80
#2024-11-29|1636.56
#2024-12-02|1642.40
#2024-12-03|1653.79
#2024-12-04|1658.42
#2024-12-05|1665.93
#2024-12-06|1653.06
#2024-12-09|1646.87
#2024-12-10|1670.59
#2024-12-11|1661.97
#2024-12-12|1659.61
#2024-12-13|1622.30
#2024-12-16|1594.22
#2024-12-17|1573.73
#2024-12-18|1563.75
#2024-12-19|1529.49
#2024-12-20|1518.03
#2024-12-23|1531.78
#2024-12-24|1525.66
#2024-12-25|1527.63
#2024-12-26|1528.20
#2024-12-27|1523.81
#2024-12-30|1523.64
#2024-12-31|1515.44
#2025-01-01|1514.47
#2025-01-02|1522.90
#2025-01-03|1519.49
#2025-01-06|1501.61
#2025-01-07|1498.52
#2025-01-08|1501.43
#2025-01-09|1495.74
#2025-01-10|1494.28
#2025-01-13|1482.16
#2025-01-14|1509.84
#2025-01-15|1510.08
#2025-01-16|1521.33
#2025-01-17|1530.82
#2025-01-20|1547.69
#2025-01-21|1551.51
#2025-01-22|1538.76
#2025-01-23|1522.88
#2025-01-24|1541.02
#2025-01-27|1533.18
#2025-01-28|1519.56
#2025-01-29|1517.39
#2025-01-30|1526.83
#2025-01-31|1535.74
#2025-02-03|1493.96
#2025-02-04|1516.14
#2025-02-05|1547.48
#2025-02-06|1552.14
#2025-02-07|1566.13
#2025-02-10|1555.35
#2025-02-11|1553.90
#2025-02-12|1547.56
#2025-02-13|1580.36
#2025-02-14|1594.29
#2025-02-17|1592.03
#2025-02-18|1589.36
#2025-02-19|1595.45
#2025-02-20|1593.21
#2025-02-21|1618.00
#2025-02-24|1598.09
#2025-02-25|1572.93
#2025-02-26|1555.62
#2025-02-27|1559.19
#2025-02-28|1513.32
#2025-03-03|1538.46
#2025-03-04|1527.34
#2025-03-05|1556.73
#2025-03-06|1593.25
#2025-03-07|1593.60
#2025-03-10|1598.05
#2025-03-11|1589.56
#2025-03-12|1596.98
#2025-03-13|1577.92
#2025-03-14|1595.59
#2025-03-17|1627.38
#2025-03-18|1636.36
#2025-03-19|1633.73
#2025-03-20|1633.06
#2025-03-21|1620.61
#2025-03-24|1618.46
#2025-03-25|1612.68
#2025-03-26|1621.27
#2025-03-27|1620.82
#2025-03-28|1612.44
#2025-03-31|1560.90
#2025-04-01|1576.22
#2025-04-02|1559.07
#2025-04-03|1524.55
#2025-04-04|1476.38
#2025-04-07|1364.27
#2025-04-08|1389.40
#2025-04-09|1347.26
#2025-04-10|1443.95
#2025-04-11|1452.34
#2025-04-14|1491.59
#2025-04-15|1512.38
#2025-04-16|1496.90
#2025-04-17|1511.11
#2025-04-18|1511.13
#2025-04-21|1522.01
#2025-04-22|1526.57
#2025-04-23|1544.93
#2025-04-24|1551.47
#2025-04-25|1545.18
#2025-04-28|1555.47
#2025-04-29|1562.92
#2025-04-30|1563.65
#2025-05-01|1552.32
#2025-05-02|1573.13
#2025-05-05|1572.21
#2025-05-06|1573.72
#2025-05-07|1579.47
#2025-05-08|1560.68
#2025-05-09|1557.17
#2025-05-12|1579.40
#2025-05-13|1599.58
#2025-05-14|1616.03
#2025-05-15|1604.53
#2025-05-16|1615.01
#2025-05-19|1605.28
#2025-05-20|1593.14
#2025-05-21|1613.11
#2025-05-22|1604.61
#2025-05-23|1610.71
#2025-05-26|1626.60
#2025-05-27|1608.03
#2025-05-28|1601.78
#2025-05-29|1604.20
#2025-05-30|1596.09
#2025-06-02|1589.92
#2025-06-03|1585.30
#2025-06-04|1602.08
#2025-06-05|1610.04
#2025-06-06|1618.29
#2025-06-09|1622.90
#2025-06-10|1632.12
#2025-06-11|1649.35
#2025-06-12|1637.75
#2025-06-13|1615.82
#2025-06-16|1618.58
#2025-06-17|1606.49
#2025-06-18|1591.80
#2025-06-19|1557.41
#2025-06-20|1561.62
#2025-06-23|1539.55
#2025-06-24|1584.72
#2025-06-25|1572.10
#2025-06-26|1592.37
#2025-06-27|1623.04
#2025-06-30|1610.77
#2025-07-01|1615.65
#2025-07-02|1640.41
#2025-07-03|1687.67
#2025-07-04|1671.94
#2025-07-07|1644.89
#2025-07-08|1643.24
#2025-07-09|1627.84
#2025-07-10|1643.16
#2025-07-11|1667.05
#2025-07-14|1670.20
#2025-07-15|1661.22
#2025-07-16|1646.61
#2025-07-17|1643.39
#2025-07-18|1677.80
#2025-07-21|1700.40
#2025-07-22|1732.39
#2025-07-23|1758.66
#2025-07-24|1764.76
#2025-07-25|1727.88
#2025-07-28|1706.75
#2025-07-29|1704.94
#2025-07-30|1696.02
#2025-07-31|1654.21
#2025-08-01|1643.46
#2025-08-04|1667.14
#2025-08-05|1676.25
#2025-08-06|1692.83
#2025-08-07|1702.11
#2025-08-08|1717.35
#2025-08-11|1731.26
#2025-08-12|1739.21
#2025-08-13|1768.99
#2025-08-14|1752.18
#2025-08-15|1773.25
#2025-08-18|1756.62
#2025-08-19|1764.20
#2025-08-20|1750.82
#2025-08-21|1758.59
#2025-08-22|1760.06
#2025-08-25|1801.39
#2025-08-26|1781.36
#2025-08-27|1789.54
#2025-08-28|1785.13
#2025-08-29|1792.13
#2025-09-01|1804.98
#2025-09-02|1804.31
#2025-09-03|1816.55
#2025-09-04|1812.95
#2025-09-05|1834.93
#2025-09-08|1838.59
#2025-09-09|1839.96
#2025-09-10|1834.33
#2025-09-11|1838.48
#2025-09-12|1870.58
#2025-09-15|1868.85
#2025-09-16|1879.05
#2025-09-17|1862.62
#2025-09-18|1840.10
#2025-09-19|1836.63
#2025-09-22|1856.79
#2025-09-23|1865.19
#2025-09-24|1858.16
#2025-09-25|1879.69
#2025-09-26|1874.96
#2025-09-29|1895.84
#2025-09-30|1923.73
#2025-10-01|1911.00
#2025-10-02|1930.86
#2025-10-03|1940.37
#2025-10-06|1943.48
#2025-10-07|1941.61
#2025-10-08|1945.20
#2025-10-09|1987.39
#2025-10-10|1935.27
#2025-10-13|1944.34
#2025-10-14|1950.33
#2025-10-15|1987.83
#2025-10-16|1992.18
#2025-10-17|1980.46
#2025-10-20|1968.43
#2025-10-21|1989.64
#2025-10-22|1964.01
#2025-10-23|1967.34
#2025-10-24|1986.64
#2025-10-27|2012.65
#2025-10-28|1999.53
#2025-10-29|2027.83
#2025-10-30|2027.99
#2025-10-31|2009.93
#2025-11-03|2003.88
#2025-11-04|1958.11
#2025-11-05|1948.69
#2025-11-06|1971.01
#2025-11-07|1966.87
#2025-11-10|1989.48
#2025-11-11|1997.16
#2025-11-12|2015.47
#2025-11-13|2045.02
#2025-11-14|2011.99
#2025-11-17|1990.58
#2025-11-18|1926.58
#2025-11-19|1939.64
#2025-11-20|1965.47
#2025-11-21|1898.31
#2025-11-24|1910.12
#2025-11-25|1932.21
#2025-11-26|1969.03
#2025-11-27|1982.89
#2025-11-28|1989.33
#2025-12-01|2010.85
#2025-12-02|2020.43
#2025-12-03|2030.63
#2025-12-04|2057.73
#2025-12-05|2082.67
#2025-12-08|2063.23
#2025-12-09|2048.45
#2025-12-10|2066.78
#2025-12-11|2081.96
#2025-12-12|2122.44
#2025-12-15|2091.33
#2025-12-16|2053.50
#2025-12-17|2070.09
#2025-12-18|2072.15
#2025-12-19|2066.00
#2025-12-22|2115.67
#2025-12-23|2128.30
#2025-12-24|2141.27
#2025-12-25|2142.23
#2025-12-26|2143.55
#2025-12-29|2138.86
#2025-12-30|2139.47
#2025-12-31|2147.60
#2026-01-01|2150.40
#2026-01-02|2160.02
#2026-01-05|2182.73
#2026-01-06|2218.10
#2026-01-07|2234.31
#2026-01-08|2189.45
#2026-01-09|2193.20
#2026-01-12|2204.72
#2026-01-13|2244.71
#2026-01-14|2266.34
#2026-01-15|2295.60
#2026-01-16|2278.57
#2026-01-19|2289.07
#2026-01-20|2279.42
#2026-01-21|2312.79
#2026-01-22|2299.85
#2026-01-23|2323.20
#2026-01-26|2364.95
#2026-01-27|2405.48
#2026-01-28|2469.13
#2026-01-29|2505.32
#2026-01-30|2409.04
#2026-02-02|2318.00
#2026-02-03|2392.50
#2026-02-04|2462.23
#2026-02-05|2379.66
#2026-02-06|2347.30
#2026-02-09|2417.55
#2026-02-10|2445.03
#2026-02-11|2486.43
#2026-02-12|2526.88
#2026-02-13|2440.89
#2026-02-16|2440.45
#2026-02-17|2463.36
#2026-02-18|2469.11
#2026-02-19|2487.52
#2026-02-20|2486.67
#2026-02-23|2513.14
#2026-02-24|2527.45
#2026-02-25|2609.41
#2026-02-26|2621.80
#2026-02-27|2634.67
#2026-03-02|2659.38
#2026-03-03|2564.98
#2026-03-04|2483.56
#2026-03-05|2505.87
#2026-03-06|2438.34
#2026-03-09|2342.83
#2026-03-10|2407.20
#2026-03-11|2432.70
#2026-03-12|2399.29
#2026-03-13|2312.47
#2026-03-16|2279.58
#2026-03-17|2313.66
#2026-03-18|2324.79
#2026-03-19|2222.35
#2026-03-20|2199.44
#2026-03-23|2121.95
#2026-03-24|2187.33
#2026-03-25|2252.06
#2026-03-26|2229.73
#2026-03-27|2225.49
#2026-03-30|2238.57
#2026-03-31|2215.88
#2026-04-01|2334.01
#2026-04-02|2282.51
#2026-04-03|2288.15
#2026-04-06|2294.54
#2026-04-07|2330.45
#2026-04-08|2461.05
#2026-04-09|2457.03
#2026-04-10|2456.29