Table Data - NASDAQ ASPA Basic Resources Net Total Return Index
| Title | NASDAQ ASPA Basic Resources Net Total Return Index |
|---|---|
| Series ID | NASDAQNQASPA5510N |
| 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: NQASPA5510N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 250.61 |
| 2001-04-02 | 251.52 |
| 2001-04-03 | 253.15 |
| 2001-04-04 | 255.23 |
| 2001-04-05 | 258.09 |
| 2001-04-06 | 260.78 |
| 2001-04-09 | 257.51 |
| 2001-04-10 | 258.91 |
| 2001-04-11 | 265.35 |
| 2001-04-12 | 269.62 |
| 2001-04-13 | . |
| 2001-04-16 | 272.88 |
| 2001-04-17 | 270.60 |
| 2001-04-18 | 272.82 |
| 2001-04-19 | 277.67 |
| 2001-04-20 | 283.07 |
| 2001-04-23 | 281.50 |
| 2001-04-24 | 281.20 |
| 2001-04-25 | 284.43 |
| 2001-04-26 | 283.78 |
| 2001-04-27 | 279.36 |
| 2001-04-30 | 284.22 |
| 2001-05-01 | 289.19 |
| 2001-05-02 | 290.01 |
| 2001-05-03 | 291.10 |
| 2001-05-04 | 290.06 |
| 2001-05-07 | 290.74 |
| 2001-05-08 | 287.38 |
| 2001-05-09 | 284.91 |
| 2001-05-10 | 286.32 |
| 2001-05-11 | 286.56 |
| 2001-05-14 | 281.72 |
| 2001-05-15 | 283.28 |
| 2001-05-16 | 284.03 |
| 2001-05-17 | 293.26 |
| 2001-05-18 | 292.86 |
| 2001-05-21 | 299.53 |
| 2001-05-22 | 297.30 |
| 2001-05-23 | 298.57 |
| 2001-05-24 | 296.40 |
| 2001-05-25 | 291.25 |
| 2001-05-28 | . |
| 2001-05-29 | 290.14 |
| 2001-05-30 | 287.01 |
| 2001-05-31 | 282.44 |
| 2001-06-01 | 282.30 |
| 2001-06-04 | 282.66 |
| 2001-06-05 | 281.61 |
| 2001-06-06 | 283.23 |
| 2001-06-07 | 283.94 |
| 2001-06-08 | 284.91 |
| 2001-06-11 | 283.46 |
| 2001-06-12 | 277.91 |
| 2001-06-13 | 275.79 |
| 2001-06-14 | 277.76 |
| 2001-06-15 | 276.42 |
| 2001-06-18 | 273.17 |
| 2001-06-19 | 272.93 |
| 2001-06-20 | 271.42 |
| 2001-06-21 | 270.77 |
| 2001-06-22 | 271.10 |
| 2001-06-25 | 270.09 |
| 2001-06-26 | 271.28 |
| 2001-06-27 | 269.35 |
| 2001-06-28 | 267.72 |
| 2001-06-29 | 269.13 |
| 2001-07-02 | 270.78 |
| 2001-07-03 | 273.76 |
| 2001-07-04 | . |
| 2001-07-05 | 270.53 |
| 2001-07-06 | 263.52 |
| 2001-07-09 | 260.84 |
| 2001-07-10 | 262.23 |
| 2001-07-11 | 259.65 |
| 2001-07-12 | 261.98 |
| 2001-07-13 | 261.67 |
| 2001-07-16 | 261.08 |
| 2001-07-17 | 257.47 |
| 2001-07-18 | 255.18 |
| 2001-07-19 | 251.46 |
| 2001-07-20 | 250.66 |
| 2001-07-23 | 246.29 |
| 2001-07-24 | 242.83 |
| 2001-07-25 | 240.95 |
| 2001-07-26 | 243.94 |
| 2001-07-27 | 246.39 |
| 2001-07-30 | 243.44 |
| 2001-07-31 | 247.27 |
| 2001-08-01 | 252.51 |
| 2001-08-02 | 256.76 |
| 2001-08-03 | 256.20 |
| 2001-08-06 | 255.66 |
| 2001-08-07 | 254.22 |
| 2001-08-08 | 252.64 |
| 2001-08-09 | 248.06 |
| 2001-08-10 | 247.29 |
| 2001-08-13 | 245.38 |
| 2001-08-14 | 246.31 |
| 2001-08-15 | 252.25 |
| 2001-08-16 | 250.45 |
| 2001-08-17 | 252.39 |
| 2001-08-20 | 248.97 |
| 2001-08-21 | 252.12 |
| 2001-08-22 | 253.08 |
| 2001-08-23 | 253.13 |
| 2001-08-24 | 254.52 |
| 2001-08-27 | 257.34 |
| 2001-08-28 | 255.06 |
| 2001-08-29 | 253.90 |
| 2001-08-30 | 252.71 |
| 2001-08-31 | 247.62 |
| 2001-09-03 | . |
| 2001-09-04 | 247.22 |
| 2001-09-05 | 248.15 |
| 2001-09-06 | 246.50 |
| 2001-09-07 | 245.33 |
| 2001-09-10 | 236.88 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 220.99 |
| 2001-09-18 | 225.02 |
| 2001-09-19 | 224.38 |
| 2001-09-20 | 217.95 |
| 2001-09-21 | 206.48 |
| 2001-09-24 | 209.07 |
| 2001-09-25 | 214.71 |
| 2001-09-26 | 213.31 |
| 2001-09-27 | 212.76 |
| 2001-09-28 | 218.05 |
| 2001-10-01 | 221.14 |
| 2001-10-02 | 219.44 |
| 2001-10-03 | 219.65 |
| 2001-10-04 | 223.09 |
| 2001-10-05 | 226.95 |
| 2001-10-08 | 223.22 |
| 2001-10-09 | 223.10 |
| 2001-10-10 | 219.98 |
| 2001-10-11 | 224.85 |
| 2001-10-12 | 229.81 |
| 2001-10-15 | 231.32 |
| 2001-10-16 | 234.33 |
| 2001-10-17 | 233.89 |
| 2001-10-18 | 230.52 |
| 2001-10-19 | 229.46 |
| 2001-10-22 | 227.08 |
| 2001-10-23 | 227.69 |
| 2001-10-24 | 231.35 |
| 2001-10-25 | 232.61 |
| 2001-10-26 | 233.32 |
| 2001-10-29 | 233.45 |
| 2001-10-30 | 232.68 |
| 2001-10-31 | 228.64 |
| 2001-11-01 | 230.44 |
| 2001-11-02 | 230.02 |
| 2001-11-05 | 229.62 |
| 2001-11-06 | 233.64 |
| 2001-11-07 | 231.50 |
| 2001-11-08 | 231.98 |
| 2001-11-09 | 232.45 |
| 2001-11-12 | 236.14 |
| 2001-11-13 | 234.49 |
| 2001-11-14 | 238.35 |
| 2001-11-15 | 244.60 |
| 2001-11-16 | 242.13 |
| 2001-11-19 | 244.11 |
| 2001-11-20 | 245.92 |
| 2001-11-21 | 242.46 |
| 2001-11-22 | . |
| 2001-11-23 | 245.16 |
| 2001-11-26 | 248.63 |
| 2001-11-27 | 251.40 |
| 2001-11-28 | 246.06 |
| 2001-11-29 | 243.38 |
| 2001-11-30 | 245.67 |
| 2001-12-03 | 244.28 |
| 2001-12-04 | 245.77 |
| 2001-12-05 | 248.29 |
| 2001-12-06 | 251.52 |
| 2001-12-07 | 250.91 |
| 2001-12-10 | 247.96 |
| 2001-12-11 | 246.38 |
| 2001-12-12 | 248.97 |
| 2001-12-13 | 244.37 |
| 2001-12-14 | 239.51 |
| 2001-12-17 | 237.22 |
| 2001-12-18 | 237.46 |
| 2001-12-19 | 237.60 |
| 2001-12-20 | 237.94 |
| 2001-12-21 | 238.35 |
| 2001-12-24 | 240.25 |
| 2001-12-25 | . |
| 2001-12-26 | 237.73 |
| 2001-12-27 | 240.90 |
| 2001-12-28 | 243.96 |
| 2001-12-31 | 245.09 |
| 2002-01-01 | . |
| 2002-01-02 | 246.35 |
| 2002-01-03 | 246.31 |
| 2002-01-04 | 251.94 |
| 2002-01-07 | 256.12 |
| 2002-01-08 | 252.79 |
| 2002-01-09 | 252.80 |
| 2002-01-10 | 251.26 |
| 2002-01-11 | 249.86 |
| 2002-01-14 | 249.53 |
| 2002-01-15 | 245.35 |
| 2002-01-16 | 244.92 |
| 2002-01-17 | 243.02 |
| 2002-01-18 | 246.43 |
| 2002-01-21 | . |
| 2002-01-22 | 250.51 |
| 2002-01-23 | 252.84 |
| 2002-01-24 | 254.66 |
| 2002-01-25 | 256.00 |
| 2002-01-28 | 255.82 |
| 2002-01-29 | 253.88 |
| 2002-01-30 | 250.50 |
| 2002-01-31 | 252.21 |
| 2002-02-01 | 253.53 |
| 2002-02-04 | 257.58 |
| 2002-02-05 | 258.08 |
| 2002-02-06 | 257.81 |
| 2002-02-07 | 256.48 |
| 2002-02-08 | 258.23 |
| 2002-02-11 | 260.45 |
| 2002-02-12 | 262.33 |
| 2002-02-13 | 265.29 |
| 2002-02-14 | 274.65 |
| 2002-02-15 | 269.66 |
| 2002-02-18 | . |
| 2002-02-19 | 263.83 |
| 2002-02-20 | 263.33 |
| 2002-02-21 | 266.41 |
| 2002-02-22 | 268.29 |
| 2002-02-25 | 268.43 |
| 2002-02-26 | 267.54 |
| 2002-02-27 | 271.34 |
| 2002-02-28 | 273.66 |
| 2002-03-01 | 273.59 |
| 2002-03-04 | 279.43 |
| 2002-03-05 | 279.79 |
| 2002-03-06 | 277.42 |
| 2002-03-07 | 282.23 |
| 2002-03-08 | 281.75 |
| 2002-03-11 | 282.45 |
| 2002-03-12 | 280.88 |
| 2002-03-13 | 277.20 |
| 2002-03-14 | 274.58 |
| 2002-03-15 | 275.74 |
| 2002-03-18 | 275.02 |
| 2002-03-19 | 278.39 |
| 2002-03-20 | 279.18 |
| 2002-03-21 | 276.47 |
| 2002-03-22 | 272.96 |
| 2002-03-25 | 269.73 |
| 2002-03-26 | 267.76 |
| 2002-03-27 | 272.62 |
| 2002-03-28 | 274.22 |
| 2002-03-29 | . |
| 2002-04-01 | 271.79 |
| 2002-04-02 | 275.97 |
| 2002-04-03 | 278.53 |
| 2002-04-04 | 281.16 |
| 2002-04-05 | 283.10 |
| 2002-04-08 | 283.46 |
| 2002-04-09 | 281.67 |
| 2002-04-10 | 283.10 |
| 2002-04-11 | 279.77 |
| 2002-04-12 | 278.64 |
| 2002-04-15 | 277.87 |
| 2002-04-16 | 277.87 |
| 2002-04-17 | 281.49 |
| 2002-04-18 | 283.90 |
| 2002-04-19 | 281.11 |
| 2002-04-22 | 280.50 |
| 2002-04-23 | 279.17 |
| 2002-04-24 | 277.27 |
| 2002-04-25 | 278.42 |
| 2002-04-26 | 274.32 |
| 2002-04-29 | 271.61 |
| 2002-04-30 | 274.18 |
| 2002-05-01 | 275.18 |
| 2002-05-02 | 273.02 |
| 2002-05-03 | 276.89 |
| 2002-05-06 | 277.63 |
| 2002-05-07 | 275.53 |
| 2002-05-08 | 278.45 |
| 2002-05-09 | 280.33 |
| 2002-05-10 | 281.16 |
| 2002-05-13 | 280.41 |
| 2002-05-14 | 278.70 |
| 2002-05-15 | 284.24 |
| 2002-05-16 | 285.27 |
| 2002-05-17 | 289.97 |
| 2002-05-20 | 290.65 |
| 2002-05-21 | 291.91 |
| 2002-05-22 | 295.60 |
| 2002-05-23 | 292.38 |
| 2002-05-24 | 293.30 |
| 2002-05-27 | . |
| 2002-05-28 | 295.22 |
| 2002-05-29 | 293.48 |
| 2002-05-30 | 295.22 |
| 2002-05-31 | 292.50 |
| 2002-06-03 | 295.32 |
| 2002-06-04 | 296.00 |
| 2002-06-05 | 294.02 |
| 2002-06-06 | 292.87 |
| 2002-06-07 | 293.42 |
| 2002-06-10 | 293.76 |
| 2002-06-11 | 292.92 |
| 2002-06-12 | 292.66 |
| 2002-06-13 | 294.05 |
| 2002-06-14 | 289.11 |
| 2002-06-17 | 283.66 |
| 2002-06-18 | 287.19 |
| 2002-06-19 | 280.55 |
| 2002-06-20 | 286.27 |
| 2002-06-21 | 287.25 |
| 2002-06-24 | 286.68 |
| 2002-06-25 | 285.92 |
| 2002-06-26 | 279.83 |
| 2002-06-27 | 283.46 |
| 2002-06-28 | 285.30 |
| 2002-07-01 | 288.05 |
| 2002-07-02 | 288.23 |
| 2002-07-03 | 293.27 |
| 2002-07-04 | . |
| 2002-07-05 | 292.54 |
| 2002-07-08 | 301.65 |
| 2002-07-09 | 301.44 |
| 2002-07-10 | 296.67 |
| 2002-07-11 | 291.79 |
| 2002-07-12 | 293.31 |
| 2002-07-15 | 291.04 |
| 2002-07-16 | 284.26 |
| 2002-07-17 | 278.57 |
| 2002-07-18 | 284.78 |
| 2002-07-19 | 285.68 |
| 2002-07-22 | 283.63 |
| 2002-07-23 | 280.96 |
| 2002-07-24 | 272.21 |
| 2002-07-25 | 270.12 |
| 2002-07-26 | 262.53 |
| 2002-07-29 | 261.15 |
| 2002-07-30 | 265.13 |
| 2002-07-31 | 263.49 |
| 2002-08-01 | 258.81 |
| 2002-08-02 | 253.81 |
| 2002-08-05 | 244.53 |
| 2002-08-06 | 236.47 |
| 2002-08-07 | 247.52 |
| 2002-08-08 | 248.82 |
| 2002-08-09 | 255.77 |
| 2002-08-12 | 254.65 |
| 2002-08-13 | 252.04 |
| 2002-08-14 | 252.66 |
| 2002-08-15 | 254.99 |
| 2002-08-16 | 254.88 |
| 2002-08-19 | 251.77 |
| 2002-08-20 | 255.03 |
| 2002-08-21 | 256.21 |
| 2002-08-22 | 258.80 |
| 2002-08-23 | 260.46 |
| 2002-08-26 | 260.43 |
| 2002-08-27 | 261.34 |
| 2002-08-28 | 260.45 |
| 2002-08-29 | 256.70 |
| 2002-08-30 | 254.95 |
| 2002-09-02 | . |
| 2002-09-03 | 252.76 |
| 2002-09-04 | 245.50 |
| 2002-09-05 | 247.12 |
| 2002-09-06 | 244.75 |
| 2002-09-09 | 247.11 |
| 2002-09-10 | 249.21 |
| 2002-09-11 | 252.86 |
| 2002-09-12 | 254.49 |
| 2002-09-13 | 251.48 |
| 2002-09-16 | 249.82 |
| 2002-09-17 | 253.06 |
| 2002-09-18 | 249.78 |
| 2002-09-19 | 250.69 |
| 2002-09-20 | 247.40 |
| 2002-09-23 | 242.84 |
| 2002-09-24 | 239.69 |
| 2002-09-25 | 236.57 |
| 2002-09-26 | 240.54 |
| 2002-09-27 | 245.15 |
| 2002-09-30 | 243.14 |
| 2002-10-01 | 242.53 |
| 2002-10-02 | 243.67 |
| 2002-10-03 | 240.05 |
| 2002-10-04 | 241.84 |
| 2002-10-07 | 235.72 |
| 2002-10-08 | 234.88 |
| 2002-10-09 | 231.39 |
| 2002-10-10 | 229.22 |
| 2002-10-11 | 234.01 |
| 2002-10-14 | 237.44 |
| 2002-10-15 | 238.97 |
| 2002-10-16 | 242.02 |
| 2002-10-17 | 243.53 |
| 2002-10-18 | 247.45 |
| 2002-10-21 | 245.73 |
| 2002-10-22 | 242.94 |
| 2002-10-23 | 248.43 |
| 2002-10-24 | 246.60 |
| 2002-10-25 | 245.28 |
| 2002-10-28 | 247.88 |
| 2002-10-29 | 247.15 |
| 2002-10-30 | 242.90 |
| 2002-10-31 | 247.30 |
| 2002-11-01 | 245.03 |
| 2002-11-04 | 249.12 |
| 2002-11-05 | 251.46 |
| 2002-11-06 | 253.69 |
| 2002-11-07 | 255.46 |
| 2002-11-08 | 254.11 |
| 2002-11-11 | 251.10 |
| 2002-11-12 | 251.46 |
| 2002-11-13 | 251.38 |
| 2002-11-14 | 246.95 |
| 2002-11-15 | 251.61 |
| 2002-11-18 | 248.23 |
| 2002-11-19 | 245.26 |
| 2002-11-20 | 247.23 |
| 2002-11-21 | 249.97 |
| 2002-11-22 | 254.07 |
| 2002-11-25 | 254.99 |
| 2002-11-26 | 251.93 |
| 2002-11-27 | 250.43 |
| 2002-11-28 | . |
| 2002-11-29 | 260.96 |
| 2002-12-02 | 260.19 |
| 2002-12-03 | 259.14 |
| 2002-12-04 | 253.95 |
| 2002-12-05 | 255.77 |
| 2002-12-06 | 256.46 |
| 2002-12-09 | 257.35 |
| 2002-12-10 | 254.75 |
| 2002-12-11 | 253.49 |
| 2002-12-12 | 255.47 |
| 2002-12-13 | 255.57 |
| 2002-12-16 | 252.19 |
| 2002-12-17 | 257.09 |
| 2002-12-18 | 254.36 |
| 2002-12-19 | 255.56 |
| 2002-12-20 | 258.68 |
| 2002-12-23 | 261.26 |
| 2002-12-24 | 260.27 |
| 2002-12-25 | . |
| 2002-12-26 | 260.26 |
| 2002-12-27 | 262.37 |
| 2002-12-30 | 260.51 |
| 2002-12-31 | 262.37 |
| 2003-01-01 | . |
| 2003-01-02 | 262.33 |
| 2003-01-03 | 265.61 |
| 2003-01-06 | 269.35 |
| 2003-01-07 | 267.57 |
| 2003-01-08 | 266.24 |
| 2003-01-09 | 266.48 |
| 2003-01-10 | 268.00 |
| 2003-01-13 | 270.10 |
| 2003-01-14 | 272.99 |
| 2003-01-15 | 276.66 |
| 2003-01-16 | 274.59 |
| 2003-01-17 | 274.77 |
| 2003-01-20 | . |
| 2003-01-21 | 274.32 |
| 2003-01-22 | 273.39 |
| 2003-01-23 | 274.72 |
| 2003-01-24 | 274.81 |
| 2003-01-27 | 271.74 |
| 2003-01-28 | 266.53 |
| 2003-01-29 | 265.81 |
| 2003-01-30 | 264.85 |
| 2003-01-31 | 262.43 |
| 2003-02-03 | 262.92 |
| 2003-02-04 | 269.04 |
| 2003-02-05 | 269.85 |
| 2003-02-06 | 269.75 |
| 2003-02-07 | 269.54 |
| 2003-02-10 | 268.72 |
| 2003-02-11 | 266.59 |
| 2003-02-12 | 269.67 |
| 2003-02-13 | 265.78 |
| 2003-02-14 | 263.55 |
| 2003-02-17 | . |
| 2003-02-18 | 269.96 |
| 2003-02-19 | 271.11 |
| 2003-02-20 | 268.12 |
| 2003-02-21 | 266.50 |
| 2003-02-24 | 272.60 |
| 2003-02-25 | 268.42 |
| 2003-02-26 | 268.95 |
| 2003-02-27 | 267.66 |
| 2003-02-28 | 267.50 |
| 2003-03-03 | 271.42 |
| 2003-03-04 | 268.80 |
| 2003-03-05 | 264.74 |
| 2003-03-06 | 261.47 |
| 2003-03-07 | 253.34 |
| 2003-03-10 | 251.41 |
| 2003-03-11 | 244.96 |
| 2003-03-12 | 245.53 |
| 2003-03-13 | 245.12 |
| 2003-03-14 | 251.35 |
| 2003-03-17 | 247.41 |
| 2003-03-18 | 251.37 |
| 2003-03-19 | 251.01 |
| 2003-03-20 | 254.81 |
| 2003-03-21 | 253.05 |
| 2003-03-24 | 256.50 |
| 2003-03-25 | 254.45 |
| 2003-03-26 | 257.55 |
| 2003-03-27 | 257.13 |
| 2003-03-28 | 255.43 |
| 2003-03-31 | 253.58 |
| 2003-04-01 | 251.79 |
| 2003-04-02 | 253.48 |
| 2003-04-03 | 254.96 |
| 2003-04-04 | 256.24 |
| 2003-04-07 | 260.49 |
| 2003-04-08 | 260.94 |
| 2003-04-09 | 259.10 |
| 2003-04-10 | 259.41 |
| 2003-04-11 | 257.99 |
| 2003-04-14 | 256.52 |
| 2003-04-15 | 260.10 |
| 2003-04-16 | 261.47 |
| 2003-04-17 | 260.51 |
| 2003-04-18 | . |
| 2003-04-21 | 260.59 |
| 2003-04-22 | 260.93 |
| 2003-04-23 | 258.08 |
| 2003-04-24 | 253.82 |
| 2003-04-25 | 249.54 |
| 2003-04-28 | 247.05 |
| 2003-04-29 | 252.41 |
| 2003-04-30 | 255.72 |
| 2003-05-01 | 257.47 |
| 2003-05-02 | 255.94 |
| 2003-05-05 | 258.08 |
| 2003-05-06 | 259.87 |
| 2003-05-07 | 260.70 |
| 2003-05-08 | 260.25 |
| 2003-05-09 | 260.58 |
| 2003-05-12 | 264.73 |
| 2003-05-13 | 266.16 |
| 2003-05-14 | 265.20 |
| 2003-05-15 | 263.07 |
| 2003-05-16 | 263.32 |
| 2003-05-19 | 263.87 |
| 2003-05-20 | 262.42 |
| 2003-05-21 | 261.15 |
| 2003-05-22 | 263.96 |
| 2003-05-23 | 266.65 |
| 2003-05-26 | . |
| 2003-05-27 | 263.69 |
| 2003-05-28 | 264.34 |
| 2003-05-29 | 266.40 |
| 2003-05-30 | 265.53 |
| 2003-06-02 | 270.77 |
| 2003-06-03 | 270.15 |
| 2003-06-04 | 272.85 |
| 2003-06-05 | 279.89 |
| 2003-06-06 | 282.67 |
| 2003-06-09 | 284.61 |
| 2003-06-10 | 285.56 |
| 2003-06-11 | 286.63 |
| 2003-06-12 | 288.22 |
| 2003-06-13 | 289.50 |
| 2003-06-16 | 289.76 |
| 2003-06-17 | 292.99 |
| 2003-06-18 | 291.30 |
| 2003-06-19 | 290.50 |
| 2003-06-20 | 291.60 |
| 2003-06-23 | 294.28 |
| 2003-06-24 | 288.20 |
| 2003-06-25 | 292.06 |
| 2003-06-26 | 288.85 |
| 2003-06-27 | 291.63 |
| 2003-06-30 | 291.91 |
| 2003-07-01 | 294.72 |
| 2003-07-02 | 296.11 |
| 2003-07-03 | 296.14 |
| 2003-07-04 | . |
| 2003-07-07 | 301.86 |
| 2003-07-08 | 301.26 |
| 2003-07-09 | 302.19 |
| 2003-07-10 | 304.03 |
| 2003-07-11 | 300.80 |
| 2003-07-14 | 304.13 |
| 2003-07-15 | 303.18 |
| 2003-07-16 | 306.86 |
| 2003-07-17 | 302.56 |
| 2003-07-18 | 301.36 |
| 2003-07-21 | 302.94 |
| 2003-07-22 | 303.30 |
| 2003-07-23 | 312.13 |
| 2003-07-24 | 317.74 |
| 2003-07-25 | 320.86 |
| 2003-07-28 | 325.92 |
| 2003-07-29 | 325.66 |
| 2003-07-30 | 318.79 |
| 2003-07-31 | 317.18 |
| 2003-08-01 | 325.91 |
| 2003-08-04 | 324.18 |
| 2003-08-05 | 320.84 |
| 2003-08-06 | 319.41 |
| 2003-08-07 | 324.20 |
| 2003-08-08 | 324.74 |
| 2003-08-11 | 327.42 |
| 2003-08-12 | 327.82 |
| 2003-08-13 | 335.76 |
| 2003-08-14 | 340.72 |
| 2003-08-15 | 340.03 |
| 2003-08-18 | 346.57 |
| 2003-08-19 | 350.87 |
| 2003-08-20 | 354.27 |
| 2003-08-21 | 358.11 |
| 2003-08-22 | 360.50 |
| 2003-08-25 | 359.55 |
| 2003-08-26 | 359.65 |
| 2003-08-27 | 356.51 |
| 2003-08-28 | 354.44 |
| 2003-08-29 | 355.69 |
| 2003-09-01 | . |
| 2003-09-02 | 365.22 |
| 2003-09-03 | 363.26 |
| 2003-09-04 | 364.10 |
| 2003-09-05 | 360.97 |
| 2003-09-08 | 364.55 |
| 2003-09-09 | 371.49 |
| 2003-09-10 | 366.87 |
| 2003-09-11 | 362.24 |
| 2003-09-12 | 365.07 |
| 2003-09-15 | 364.81 |
| 2003-09-16 | 371.09 |
| 2003-09-17 | 373.41 |
| 2003-09-18 | 372.80 |
| 2003-09-19 | 374.41 |
| 2003-09-22 | 372.69 |
| 2003-09-23 | 371.74 |
| 2003-09-24 | 374.36 |
| 2003-09-25 | 369.32 |
| 2003-09-26 | 367.07 |
| 2003-09-29 | 364.59 |
| 2003-09-30 | 366.23 |
| 2003-10-01 | 365.35 |
| 2003-10-02 | 373.66 |
| 2003-10-03 | 382.86 |
| 2003-10-06 | 390.09 |
| 2003-10-07 | 391.58 |
| 2003-10-08 | 391.50 |
| 2003-10-09 | 398.18 |
| 2003-10-10 | 401.87 |
| 2003-10-13 | 402.44 |
| 2003-10-14 | 405.73 |
| 2003-10-15 | 408.26 |
| 2003-10-16 | 417.05 |
| 2003-10-17 | 413.94 |
| 2003-10-20 | 417.74 |
| 2003-10-21 | 421.70 |
| 2003-10-22 | 422.89 |
| 2003-10-23 | 401.97 |
| 2003-10-24 | 403.02 |
| 2003-10-27 | 406.06 |
| 2003-10-28 | 410.65 |
| 2003-10-29 | 412.05 |
| 2003-10-30 | 416.76 |
| 2003-10-31 | 417.16 |
| 2003-11-03 | 413.82 |
| 2003-11-04 | 418.18 |
| 2003-11-05 | 421.06 |
| 2003-11-06 | 417.70 |
| 2003-11-07 | 418.50 |
| 2003-11-10 | 419.08 |
| 2003-11-11 | 409.47 |
| 2003-11-12 | 405.72 |
| 2003-11-13 | 413.86 |
| 2003-11-14 | 409.98 |
| 2003-11-17 | 397.13 |
| 2003-11-18 | 398.05 |
| 2003-11-19 | 390.44 |
| 2003-11-20 | 391.14 |
| 2003-11-21 | 393.67 |
| 2003-11-24 | 390.04 |
| 2003-11-25 | 398.89 |
| 2003-11-26 | 401.47 |
| 2003-11-27 | . |
| 2003-11-28 | 403.27 |
| 2003-12-01 | 405.37 |
| 2003-12-02 | 414.39 |
| 2003-12-03 | 419.44 |
| 2003-12-04 | 421.04 |
| 2003-12-05 | 421.17 |
| 2003-12-08 | 419.65 |
| 2003-12-09 | 418.12 |
| 2003-12-10 | 418.44 |
| 2003-12-11 | 414.22 |
| 2003-12-12 | 421.01 |
| 2003-12-15 | 432.65 |
| 2003-12-16 | 426.48 |
| 2003-12-17 | 425.82 |
| 2003-12-18 | 425.65 |
| 2003-12-19 | 432.72 |
| 2003-12-22 | 435.11 |
| 2003-12-23 | 435.34 |
| 2003-12-24 | 440.29 |
| 2003-12-25 | . |
| 2003-12-26 | 445.59 |
| 2003-12-29 | 450.86 |
| 2003-12-30 | 457.85 |
| 2003-12-31 | 459.77 |
| 2004-01-01 | . |
| 2004-01-02 | 465.23 |
| 2004-01-05 | 478.32 |
| 2004-01-06 | 480.70 |
| 2004-01-07 | 472.50 |
| 2004-01-08 | 471.55 |
| 2004-01-09 | 469.36 |
| 2004-01-12 | 466.00 |
| 2004-01-13 | 462.14 |
| 2004-01-14 | 467.48 |
| 2004-01-15 | 458.12 |
| 2004-01-16 | 454.00 |
| 2004-01-19 | . |
| 2004-01-20 | 461.55 |
| 2004-01-21 | 464.35 |
| 2004-01-22 | 465.05 |
| 2004-01-23 | 464.12 |
| 2004-01-26 | 461.36 |
| 2004-01-27 | 461.68 |
| 2004-01-28 | 454.19 |
| 2004-01-29 | 444.02 |
| 2004-01-30 | 444.34 |
| 2004-02-02 | 443.44 |
| 2004-02-03 | 441.57 |
| 2004-02-04 | 435.93 |
| 2004-02-05 | 441.90 |
| 2004-02-06 | 445.73 |
| 2004-02-09 | 452.24 |
| 2004-02-10 | 453.28 |
| 2004-02-11 | 453.56 |
| 2004-02-12 | 459.51 |
| 2004-02-13 | 464.37 |
| 2004-02-16 | . |
| 2004-02-17 | 470.06 |
| 2004-02-18 | 471.88 |
| 2004-02-19 | 469.86 |
| 2004-02-20 | 463.69 |
| 2004-02-23 | 463.83 |
| 2004-02-24 | 459.53 |
| 2004-02-25 | 454.45 |
| 2004-02-26 | 454.63 |
| 2004-02-27 | 460.67 |
| 2004-03-01 | 467.86 |
| 2004-03-02 | 471.47 |
| 2004-03-03 | 465.68 |
| 2004-03-04 | 457.07 |
| 2004-03-05 | 460.56 |
| 2004-03-08 | 460.85 |
| 2004-03-09 | 464.19 |
| 2004-03-10 | 455.65 |
| 2004-03-11 | 448.35 |
| 2004-03-12 | 444.49 |
| 2004-03-15 | 448.91 |
| 2004-03-16 | 452.35 |
| 2004-03-17 | 457.56 |
| 2004-03-18 | 462.52 |
| 2004-03-19 | 464.85 |
| 2004-03-22 | 458.43 |
| 2004-03-23 | 460.22 |
| 2004-03-24 | 464.28 |
| 2004-03-25 | 463.73 |
| 2004-03-26 | 471.03 |
| 2004-03-29 | 473.13 |
| 2004-03-30 | 476.15 |
| 2004-03-31 | 483.48 |
| 2004-04-01 | 486.78 |
| 2004-04-02 | 486.54 |
| 2004-04-05 | 485.99 |
| 2004-04-06 | 485.53 |
| 2004-04-07 | 487.96 |
| 2004-04-08 | 490.54 |
| 2004-04-09 | . |
| 2004-04-12 | 489.05 |
| 2004-04-13 | 484.75 |
| 2004-04-14 | 474.84 |
| 2004-04-15 | 466.90 |
| 2004-04-16 | 469.39 |
| 2004-04-19 | 466.54 |
| 2004-04-20 | 466.56 |
| 2004-04-21 | 465.58 |
| 2004-04-22 | 456.46 |
| 2004-04-23 | 459.69 |
| 2004-04-26 | 458.20 |
| 2004-04-27 | 453.49 |
| 2004-04-28 | 450.33 |
| 2004-04-29 | 435.26 |
| 2004-04-30 | 426.68 |
| 2004-05-03 | 421.56 |
| 2004-05-04 | 429.31 |
| 2004-05-05 | 433.51 |
| 2004-05-06 | 424.75 |
| 2004-05-07 | 414.68 |
| 2004-05-10 | 388.26 |
| 2004-05-11 | 390.69 |
| 2004-05-12 | 402.63 |
| 2004-05-13 | 394.10 |
| 2004-05-14 | 387.34 |
| 2004-05-17 | 375.32 |
| 2004-05-18 | 382.45 |
| 2004-05-19 | 399.87 |
| 2004-05-20 | 397.99 |
| 2004-05-21 | 408.89 |
| 2004-05-24 | 413.64 |
| 2004-05-25 | 413.30 |
| 2004-05-26 | 419.12 |
| 2004-05-27 | 424.08 |
| 2004-05-28 | 424.86 |
| 2004-05-31 | . |
| 2004-06-01 | 427.41 |
| 2004-06-02 | 424.45 |
| 2004-06-03 | 411.78 |
| 2004-06-04 | 414.78 |
| 2004-06-07 | 427.85 |
| 2004-06-08 | 430.36 |
| 2004-06-09 | 425.26 |
| 2004-06-10 | 427.49 |
| 2004-06-11 | . |
| 2004-06-14 | 424.18 |
| 2004-06-15 | 420.76 |
| 2004-06-16 | 423.09 |
| 2004-06-17 | 423.10 |
| 2004-06-18 | 423.88 |
| 2004-06-21 | 428.54 |
| 2004-06-22 | 427.98 |
| 2004-06-23 | 430.78 |
| 2004-06-24 | 442.11 |
| 2004-06-25 | 443.90 |
| 2004-06-28 | 445.17 |
| 2004-06-29 | 441.46 |
| 2004-06-30 | 442.69 |
| 2004-07-01 | 445.94 |
| 2004-07-02 | 447.14 |
| 2004-07-05 | . |
| 2004-07-06 | 449.75 |
| 2004-07-07 | 453.49 |
| 2004-07-08 | 454.32 |
| 2004-07-09 | 456.53 |
| 2004-07-12 | 460.82 |
| 2004-07-13 | 461.91 |
| 2004-07-14 | 455.57 |
| 2004-07-15 | 456.48 |
| 2004-07-16 | 463.12 |
| 2004-07-19 | 467.30 |
| 2004-07-20 | 460.45 |
| 2004-07-21 | 456.03 |
| 2004-07-22 | 452.43 |
| 2004-07-23 | 446.49 |
| 2004-07-26 | 442.19 |
| 2004-07-27 | 435.39 |
| 2004-07-28 | 437.94 |
| 2004-07-29 | 436.63 |
| 2004-07-30 | 446.68 |
| 2004-08-02 | 450.38 |
| 2004-08-03 | 448.95 |
| 2004-08-04 | 444.64 |
| 2004-08-05 | 448.28 |
| 2004-08-06 | 449.64 |
| 2004-08-09 | 447.54 |
| 2004-08-10 | 446.32 |
| 2004-08-11 | 449.11 |
| 2004-08-12 | 448.10 |
| 2004-08-13 | 445.92 |
| 2004-08-16 | 446.86 |
| 2004-08-17 | 448.64 |
| 2004-08-18 | 449.14 |
| 2004-08-19 | 457.31 |
| 2004-08-20 | 460.52 |
| 2004-08-23 | 461.13 |
| 2004-08-24 | 455.53 |
| 2004-08-25 | 455.66 |
| 2004-08-26 | 457.26 |
| 2004-08-27 | 458.54 |
| 2004-08-30 | 457.05 |
| 2004-08-31 | 460.55 |
| 2004-09-01 | 463.25 |
| 2004-09-02 | 463.21 |
| 2004-09-03 | 458.92 |
| 2004-09-06 | . |
| 2004-09-07 | 467.61 |
| 2004-09-08 | 465.93 |
| 2004-09-09 | 462.27 |
| 2004-09-10 | 468.29 |
| 2004-09-13 | 467.86 |
| 2004-09-14 | 470.34 |
| 2004-09-15 | 465.61 |
| 2004-09-16 | 470.20 |
| 2004-09-17 | 470.77 |
| 2004-09-20 | 477.37 |
| 2004-09-21 | 478.02 |
| 2004-09-22 | 479.93 |
| 2004-09-23 | 483.21 |
| 2004-09-24 | 477.80 |
| 2004-09-27 | 476.49 |
| 2004-09-28 | 478.08 |
| 2004-09-29 | 484.65 |
| 2004-09-30 | 492.93 |
| 2004-10-01 | 498.51 |
| 2004-10-04 | 503.92 |
| 2004-10-05 | 505.22 |
| 2004-10-06 | 507.25 |
| 2004-10-07 | 511.95 |
| 2004-10-08 | 516.32 |
| 2004-10-11 | 518.67 |
| 2004-10-12 | 515.10 |
| 2004-10-13 | 504.22 |
| 2004-10-14 | 486.32 |
| 2004-10-15 | 491.46 |
| 2004-10-18 | 487.32 |
| 2004-10-19 | 486.04 |
| 2004-10-20 | 477.43 |
| 2004-10-21 | 479.92 |
| 2004-10-22 | 486.27 |
| 2004-10-25 | 482.41 |
| 2004-10-26 | 484.65 |
| 2004-10-27 | 488.57 |
| 2004-10-28 | 497.32 |
| 2004-10-29 | 486.36 |
| 2004-11-01 | 484.47 |
| 2004-11-02 | 489.62 |
| 2004-11-03 | 495.45 |
| 2004-11-04 | 500.55 |
| 2004-11-05 | 505.21 |
| 2004-11-08 | 502.29 |
| 2004-11-09 | 502.79 |
| 2004-11-10 | 503.30 |
| 2004-11-11 | 504.57 |
| 2004-11-12 | 511.12 |
| 2004-11-15 | 518.69 |
| 2004-11-16 | 514.08 |
| 2004-11-17 | 518.86 |
| 2004-11-18 | 519.77 |
| 2004-11-19 | 523.05 |
| 2004-11-22 | 515.94 |
| 2004-11-23 | 523.35 |
| 2004-11-24 | 529.39 |
| 2004-11-25 | . |
| 2004-11-26 | 542.50 |
| 2004-11-29 | 545.70 |
| 2004-11-30 | 543.26 |
| 2004-12-01 | 539.39 |
| 2004-12-02 | 548.35 |
| 2004-12-03 | 543.71 |
| 2004-12-06 | 541.31 |
| 2004-12-07 | 531.58 |
| 2004-12-08 | 514.45 |
| 2004-12-09 | 507.59 |
| 2004-12-10 | 505.85 |
| 2004-12-13 | 511.54 |
| 2004-12-14 | 517.67 |
| 2004-12-15 | 522.33 |
| 2004-12-16 | 521.09 |
| 2004-12-17 | 522.55 |
| 2004-12-20 | 527.78 |
| 2004-12-21 | 529.96 |
| 2004-12-22 | 533.38 |
| 2004-12-23 | 535.22 |
| 2004-12-24 | . |
| 2004-12-27 | 541.63 |
| 2004-12-28 | 544.21 |
| 2004-12-29 | 541.62 |
| 2004-12-30 | 546.75 |
| 2004-12-31 | 547.46 |
| 2005-01-03 | 544.21 |
| 2005-01-04 | 537.27 |
| 2005-01-05 | 529.64 |
| 2005-01-06 | 527.42 |
| 2005-01-07 | 529.18 |
| 2005-01-10 | 529.90 |
| 2005-01-11 | 536.79 |
| 2005-01-12 | 540.78 |
| 2005-01-13 | 540.02 |
| 2005-01-14 | 538.24 |
| 2005-01-17 | . |
| 2005-01-18 | 544.24 |
| 2005-01-19 | 548.34 |
| 2005-01-20 | 541.01 |
| 2005-01-21 | 541.10 |
| 2005-01-24 | 547.16 |
| 2005-01-25 | 546.83 |
| 2005-01-26 | 556.05 |
| 2005-01-27 | 559.27 |
#2005-01-28| 557.60
#2005-01-31| 561.08
#2005-02-01| 562.63
#2005-02-02| 570.21
#2005-02-03| 573.67
#2005-02-04| 573.75
#2005-02-07| 573.85
#2005-02-08| 569.80
#2005-02-09| 569.60
#2005-02-10| 573.53
#2005-02-11| 575.86
#2005-02-14| 584.41
#2005-02-15| 587.32
#2005-02-16| 588.35
#2005-02-17| 595.43
#2005-02-18| 598.37
#2005-02-21| .
#2005-02-22| 602.68
#2005-02-23| 602.22
#2005-02-24| 603.76
#2005-02-25| 613.71
#2005-02-28| 636.26
#2005-03-01| 637.62
#2005-03-02| 628.11
#2005-03-03| 628.66
#2005-03-04| 634.13
#2005-03-07| 640.66
#2005-03-08| 637.70
#2005-03-09| 640.24
#2005-03-10| 635.09
#2005-03-11| 633.66
#2005-03-14| 632.26
#2005-03-15| 628.26
#2005-03-16| 630.92
#2005-03-17| 627.26
#2005-03-18| 629.74
#2005-03-21| 630.26
#2005-03-22| 627.48
#2005-03-23| 613.17
#2005-03-24| 601.51
#2005-03-25| .
#2005-03-28| 601.75
#2005-03-29| 588.28
#2005-03-30| 581.28
#2005-03-31| 592.34
#2005-04-01| 600.72
#2005-04-04| 593.53
#2005-04-05| 592.91
#2005-04-06| 587.89
#2005-04-07| 590.75
#2005-04-08| 596.55
#2005-04-11| 589.92
#2005-04-12| 589.23
#2005-04-13| 592.40
#2005-04-14| 573.89
#2005-04-15| 558.03
#2005-04-18| 541.39
#2005-04-19| 554.04
#2005-04-20| 561.24
#2005-04-21| 560.11
#2005-04-22| 567.66
#2005-04-25| 566.79
#2005-04-26| 564.60
#2005-04-27| 561.09
#2005-04-28| 555.13
#2005-04-29| 554.40
#2005-05-02| 559.18
#2005-05-03| 554.25
#2005-05-04| 559.45
#2005-05-05| 565.41
#2005-05-06| 568.24
#2005-05-09| 569.72
#2005-05-10| 567.79
#2005-05-11| 560.16
#2005-05-12| 554.34
#2005-05-13| 543.18
#2005-05-16| 529.03
#2005-05-17| 527.57
#2005-05-18| 531.24
#2005-05-19| 542.34
#2005-05-20| 535.25
#2005-05-23| 538.92
#2005-05-24| 541.55
#2005-05-25| 533.38
#2005-05-26| 530.43
#2005-05-27| 538.16
#2005-05-30| .
#2005-05-31| 542.54
#2005-06-01| 542.82
#2005-06-02| 548.29
#2005-06-03| 554.99
#2005-06-06| 560.96
#2005-06-07| 559.38
#2005-06-08| 556.65
#2005-06-09| 551.16
#2005-06-10| 551.26
#2005-06-13| 549.19
#2005-06-14| 552.92
#2005-06-15| 557.11
#2005-06-16| 564.59
#2005-06-17| 579.72
#2005-06-20| 578.84
#2005-06-21| 579.69
#2005-06-22| 577.14
#2005-06-23| 570.95
#2005-06-24| 566.42
#2005-06-27| 562.44
#2005-06-28| 567.31
#2005-06-29| 565.47
#2005-06-30| 565.20
#2005-07-01| 560.07
#2005-07-04| .
#2005-07-05| 558.47
#2005-07-06| 559.85
#2005-07-07| 558.56
#2005-07-08| 557.12
#2005-07-11| 567.83
#2005-07-12| 570.85
#2005-07-13| 567.45
#2005-07-14| 571.33
#2005-07-15| 569.20
#2005-07-18| 570.79
#2005-07-19| 564.67
#2005-07-20| 574.03
#2005-07-21| 588.88
#2005-07-22| 592.13
#2005-07-25| 593.04
#2005-07-26| 587.69
#2005-07-27| 588.37
#2005-07-28| 588.52
#2005-07-29| 595.27
#2005-08-01| 598.25
#2005-08-02| 602.29
#2005-08-03| 611.55
#2005-08-04| 614.59
#2005-08-05| 605.77
#2005-08-08| 609.22
#2005-08-09| 617.46
#2005-08-10| 627.80
#2005-08-11| 638.78
#2005-08-12| 645.44
#2005-08-15| 648.10
#2005-08-16| 648.36
#2005-08-17| 641.21
#2005-08-18| 630.21
#2005-08-19| 629.58
#2005-08-22| 644.38
#2005-08-23| 639.98
#2005-08-24| 629.64
#2005-08-25| 620.86
#2005-08-26| 630.12
#2005-08-29| 615.69
#2005-08-30| 625.00
#2005-08-31| 626.65
#2005-09-01| 644.29
#2005-09-02| 648.96
#2005-09-05| .
#2005-09-06| 649.37
#2005-09-07| 652.54
#2005-09-08| 644.69
#2005-09-09| 651.12
#2005-09-12| 654.00
#2005-09-13| 653.03
#2005-09-14| 657.85
#2005-09-15| 665.51
#2005-09-16| 670.86
#2005-09-19| 677.40
#2005-09-20| 689.29
#2005-09-21| 682.95
#2005-09-22| 687.41
#2005-09-23| 682.21
#2005-09-26| 699.57
#2005-09-27| 701.25
#2005-09-28| 713.34
#2005-09-29| 734.75
#2005-09-30| 719.87
#2005-10-03| 717.57
#2005-10-04| 710.38
#2005-10-05| 693.84
#2005-10-06| 678.26
#2005-10-07| 682.55
#2005-10-10| 685.62
#2005-10-11| 687.59
#2005-10-12| 687.75
#2005-10-13| 672.56
#2005-10-14| 663.85
#2005-10-17| 658.40
#2005-10-18| 671.86
#2005-10-19| 653.93
#2005-10-20| 655.13
#2005-10-21| 652.00
#2005-10-24| 645.63
#2005-10-25| 656.98
#2005-10-26| 661.19
#2005-10-27| 666.99
#2005-10-28| 656.70
#2005-10-31| 667.80
#2005-11-01| 673.02
#2005-11-02| 676.22
#2005-11-03| 682.13
#2005-11-04| 673.84
#2005-11-07| 673.37
#2005-11-08| 689.45
#2005-11-09| 680.03
#2005-11-10| 677.90
#2005-11-11| 678.84
#2005-11-14| 676.86
#2005-11-15| 672.23
#2005-11-16| 674.02
#2005-11-17| 679.50
#2005-11-18| 684.92
#2005-11-21| 687.20
#2005-11-22| 685.90
#2005-11-23| 686.96
#2005-11-24| .
#2005-11-25| 686.80
#2005-11-28| 691.28
#2005-11-29| 689.30
#2005-11-30| 688.41
#2005-12-01| 682.51
#2005-12-02| 698.14
#2005-12-05| 704.69
#2005-12-06| 701.24
#2005-12-07| 702.04
#2005-12-08| 694.34
#2005-12-09| 708.52
#2005-12-12| 722.35
#2005-12-13| 730.39
#2005-12-14| 731.03
#2005-12-15| 720.91
#2005-12-16| 716.51
#2005-12-19| 721.70
#2005-12-20| 726.46
#2005-12-21| 728.49
#2005-12-22| 732.47
#2005-12-23| 734.27
#2005-12-26| .
#2005-12-27| 729.97
#2005-12-28| 736.38
#2005-12-29| 742.12
#2005-12-30| 739.34
#2006-01-02| .
#2006-01-03| 750.44
#2006-01-04| 773.05
#2006-01-05| 772.50
#2006-01-06| 773.95
#2006-01-09| 786.82
#2006-01-10| 778.63
#2006-01-11| 779.49
#2006-01-12| 781.84
#2006-01-13| 776.46
#2006-01-16| .
#2006-01-17| 769.27
#2006-01-18| 749.37
#2006-01-19| 771.62
#2006-01-20| 777.90
#2006-01-23| 770.89
#2006-01-24| 780.02
#2006-01-25| 789.08
#2006-01-26| 794.07
#2006-01-27| 812.72
#2006-01-30| 824.37
#2006-01-31| 827.71
#2006-02-01| 832.84
#2006-02-02| 826.30
#2006-02-03| 823.40
#2006-02-06| 833.81
#2006-02-07| 835.41
#2006-02-08| 799.91
#2006-02-09| 800.44
#2006-02-10| 801.10
#2006-02-13| 773.60
#2006-02-14| 783.51
#2006-02-15| 784.84
#2006-02-16| 779.66
#2006-02-17| 769.79
#2006-02-20| .
#2006-02-21| 792.56
#2006-02-22| 797.69
#2006-02-23| 811.97
#2006-02-24| 810.52
#2006-02-27| 825.22
#2006-02-28| 818.93
#2006-03-01| 814.96
#2006-03-02| 810.93
#2006-03-03| 809.52
#2006-03-06| 814.24
#2006-03-07| 802.19
#2006-03-08| 786.10
#2006-03-09| 793.15
#2006-03-10| 787.29
#2006-03-13| 802.59
#2006-03-14| 802.58
#2006-03-15| 807.63
#2006-03-16| 809.99
#2006-03-17| 813.66
#2006-03-20| 825.41
#2006-03-21| 819.05
#2006-03-22| 824.64
#2006-03-23| 822.67
#2006-03-24| 831.17
#2006-03-27| 846.71
#2006-03-28| 855.42
#2006-03-29| 849.43
#2006-03-30| 869.68
#2006-03-31| 873.69
#2006-04-03| 888.16
#2006-04-04| 895.01
#2006-04-05| 893.20
#2006-04-06| 902.22
#2006-04-07| 901.08
#2006-04-10| 897.25
#2006-04-11| 908.77
#2006-04-12| 893.08
#2006-04-13| 894.26
#2006-04-14| .
#2006-04-17| 903.14
#2006-04-18| 921.57
#2006-04-19| 939.92
#2006-04-20| 936.57
#2006-04-21| 924.55
#2006-04-24| 933.26
#2006-04-25| 934.07
#2006-04-26| 946.39
#2006-04-27| 940.38
#2006-04-28| 918.84
#2006-05-01| 940.43
#2006-05-02| 946.93
#2006-05-03| 956.82
#2006-05-04| 943.37
#2006-05-05| 954.53
#2006-05-08| 980.52
#2006-05-09| 978.83
#2006-05-10| 985.85
#2006-05-11| 992.43
#2006-05-12| 985.29
#2006-05-15| 948.54
#2006-05-16| 918.78
#2006-05-17| 937.46
#2006-05-18| 904.60
#2006-05-19| 893.58
#2006-05-22| 860.97
#2006-05-23| 853.77
#2006-05-24| 869.04
#2006-05-25| 856.57
#2006-05-26| 882.71
#2006-05-29| .
#2006-05-30| 898.10
#2006-05-31| 870.69
#2006-06-01| 866.49
#2006-06-02| 876.29
#2006-06-05| 875.98
#2006-06-06| 847.91
#2006-06-07| 826.92
#2006-06-08| 786.52
#2006-06-09| 800.10
#2006-06-12| 796.06
#2006-06-13| 755.92
#2006-06-14| 762.16
#2006-06-15| 776.45
#2006-06-16| 814.54
#2006-06-19| 799.27
#2006-06-20| 786.44
#2006-06-21| 795.29
#2006-06-22| 819.21
#2006-06-23| 811.33
#2006-06-26| 817.82
#2006-06-27| 831.47
#2006-06-28| 813.53
#2006-06-29| 825.76
#2006-06-30| 864.55
#2006-07-03| 872.84
#2006-07-04| .
#2006-07-05| 867.49
#2006-07-06| 867.32
#2006-07-07| 876.00
#2006-07-10| 879.35
#2006-07-11| 872.00
#2006-07-12| 875.34
#2006-07-13| 865.79
#2006-07-14| 838.74
#2006-07-17| 830.58
#2006-07-18| 805.71
#2006-07-19| 804.70
#2006-07-20| 840.72
#2006-07-21| 829.97
#2006-07-24| 809.50
#2006-07-25| 820.81
#2006-07-26| 820.03
#2006-07-27| 836.68
#2006-07-28| 842.59
#2006-07-31| 846.36
#2006-08-01| 843.17
#2006-08-02| 845.55
#2006-08-03| 849.30
#2006-08-04| 847.70
#2006-08-07| 839.52
#2006-08-08| 847.93
#2006-08-09| 849.53
#2006-08-10| 848.36
#2006-08-11| 843.88
#2006-08-14| 843.49
#2006-08-15| 840.76
#2006-08-16| 849.39
#2006-08-17| 863.16
#2006-08-18| 862.16
#2006-08-21| 863.61
#2006-08-22| 876.52
#2006-08-23| 873.82
#2006-08-24| 862.57
#2006-08-25| 854.94
#2006-08-28| 856.14
#2006-08-29| 865.22
#2006-08-30| 856.30
#2006-08-31| 859.72
#2006-09-01| 862.34
#2006-09-04| .
#2006-09-05| 886.01
#2006-09-06| 881.02
#2006-09-07| 871.00
#2006-09-08| 864.46
#2006-09-11| 838.83
#2006-09-12| 811.22
#2006-09-13| 811.64
#2006-09-14| 822.65
#2006-09-15| 812.56
#2006-09-18| 813.98
#2006-09-19| 819.56
#2006-09-20| 808.04
#2006-09-21| 811.72
#2006-09-22| 810.30
#2006-09-25| 806.60
#2006-09-26| 800.84
#2006-09-27| 821.17
#2006-09-28| 827.40
#2006-09-29| 829.45
#2006-10-02| 836.06
#2006-10-03| 830.97
#2006-10-04| 806.55
#2006-10-05| 819.59
#2006-10-06| 816.99
#2006-10-09| 815.03
#2006-10-10| 823.73
#2006-10-11| 819.94
#2006-10-12| 827.42
#2006-10-13| 840.48
#2006-10-16| 859.26
#2006-10-17| 863.21
#2006-10-18| 862.02
#2006-10-19| 866.03
#2006-10-20| 876.69
#2006-10-23| 877.25
#2006-10-24| 871.58
#2006-10-25| 883.43
#2006-10-26| 893.06
#2006-10-27| 889.27
#2006-10-30| 889.34
#2006-10-31| 886.00
#2006-11-01| 890.83
#2006-11-02| 891.40
#2006-11-03| 888.56
#2006-11-06| 891.76
#2006-11-07| 912.31
#2006-11-08| 898.24
#2006-11-09| 894.29
#2006-11-10| 902.80
#2006-11-13| 879.37
#2006-11-14| 882.32
#2006-11-15| 875.08
#2006-11-16| 876.81
#2006-11-17| 872.67
#2006-11-20| 856.66
#2006-11-21| 861.16
#2006-11-22| 886.42
#2006-11-23| .
#2006-11-24| 887.84
#2006-11-27| 893.95
#2006-11-28| 891.18
#2006-11-29| 902.96
#2006-11-30| 917.46
#2006-12-01| 922.88
#2006-12-04| 924.46
#2006-12-05| 929.91
#2006-12-06| 941.63
#2006-12-07| 935.87
#2006-12-08| 929.63
#2006-12-11| 928.81
#2006-12-12| 921.68
#2006-12-13| 922.14
#2006-12-14| 930.80
#2006-12-15| 936.47
#2006-12-18| 935.17
#2006-12-19| 922.17
#2006-12-20| 942.25
#2006-12-21| 937.40
#2006-12-22| 934.35
#2006-12-25| .
#2006-12-26| 946.22
#2006-12-27| 946.50
#2006-12-28| 960.59
#2006-12-29| 960.57
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 963.96
#2007-01-04| 937.36
#2007-01-05| 916.95
#2007-01-08| 908.74
#2007-01-09| 923.83
#2007-01-10| 899.39
#2007-01-11| 909.92
#2007-01-12| 923.49
#2007-01-15| .
#2007-01-16| 930.94
#2007-01-17| 930.58
#2007-01-18| 936.82
#2007-01-19| 934.78
#2007-01-22| 951.51
#2007-01-23| 959.43
#2007-01-24| 973.60
#2007-01-25| 968.88
#2007-01-26| 966.14
#2007-01-29| 969.93
#2007-01-30| 967.58
#2007-01-31| 967.33
#2007-02-01| 985.65
#2007-02-02| 990.32
#2007-02-05| 981.05
#2007-02-06| 994.99
#2007-02-07|1011.09
#2007-02-08|1001.26
#2007-02-09|1006.92
#2007-02-12|1008.03
#2007-02-13|1013.71
#2007-02-14|1031.93
#2007-02-15|1045.36
#2007-02-16|1046.03
#2007-02-19| .
#2007-02-20|1068.21
#2007-02-21|1068.05
#2007-02-22|1072.12
#2007-02-23|1083.35
#2007-02-26|1109.83
#2007-02-27|1100.80
#2007-02-28|1048.92
#2007-03-01|1050.39
#2007-03-02|1056.69
#2007-03-05| 999.23
#2007-03-06|1037.63
#2007-03-07|1043.14
#2007-03-08|1060.32
#2007-03-09|1061.11
#2007-03-12|1077.30
#2007-03-13|1072.04
#2007-03-14|1039.74
#2007-03-15|1063.26
#2007-03-16|1062.54
#2007-03-19|1072.30
#2007-03-20|1076.45
#2007-03-21|1077.59
#2007-03-22|1102.89
#2007-03-23|1102.42
#2007-03-26|1112.96
#2007-03-27|1116.35
#2007-03-28|1106.66
#2007-03-29|1106.58
#2007-03-30|1106.28
#2007-04-02|1088.84
#2007-04-03|1102.23
#2007-04-04|1123.14
#2007-04-05|1115.01
#2007-04-06| .
#2007-04-09|1113.01
#2007-04-10|1134.14
#2007-04-11|1139.13
#2007-04-12|1141.42
#2007-04-13|1128.44
#2007-04-16|1142.22
#2007-04-17|1138.95
#2007-04-18|1152.86
#2007-04-19|1128.60
#2007-04-20|1134.09
#2007-04-23|1142.23
#2007-04-24|1143.47
#2007-04-25|1139.96
#2007-04-26|1150.03
#2007-04-27|1134.52
#2007-04-30|1135.14
#2007-05-01|1127.20
#2007-05-02|1141.81
#2007-05-03|1146.23
#2007-05-04|1160.07
#2007-05-07|1194.99
#2007-05-08|1196.08
#2007-05-09|1222.44
#2007-05-10|1222.51
#2007-05-11|1210.53
#2007-05-14|1228.38
#2007-05-15|1207.47
#2007-05-16|1204.57
#2007-05-17|1211.10
#2007-05-18|1187.60
#2007-05-21|1202.52
#2007-05-22|1213.97
#2007-05-23|1213.22
#2007-05-24|1198.81
#2007-05-25|1184.44
#2007-05-28| .
#2007-05-29|1212.12
#2007-05-30|1201.21
#2007-05-31|1223.20
#2007-06-01|1249.20
#2007-06-04|1274.16
#2007-06-05|1274.46
#2007-06-06|1282.70
#2007-06-07|1277.00
#2007-06-08|1256.22
#2007-06-11|1253.40
#2007-06-12|1256.90
#2007-06-13|1244.19
#2007-06-14|1269.47
#2007-06-15|1287.53
#2007-06-18|1301.32
#2007-06-19|1308.93
#2007-06-20|1302.37
#2007-06-21|1312.34
#2007-06-22|1314.56
#2007-06-25|1299.34
#2007-06-26|1295.72
#2007-06-27|1267.90
#2007-06-28|1284.75
#2007-06-29|1297.49
#2007-07-02|1317.54
#2007-07-03|1335.39
#2007-07-04| .
#2007-07-05|1356.54
#2007-07-06|1361.73
#2007-07-09|1390.63
#2007-07-10|1394.75
#2007-07-11|1379.49
#2007-07-12|1395.85
#2007-07-13|1424.48
#2007-07-16|1417.80
#2007-07-17|1424.24
#2007-07-18|1409.42
#2007-07-19|1428.77
#2007-07-20|1463.87
#2007-07-23|1474.62
#2007-07-24|1481.84
#2007-07-25|1464.60
#2007-07-26|1431.14
#2007-07-27|1367.61
#2007-07-30|1387.30
#2007-07-31|1397.45
#2007-08-01|1347.59
#2007-08-02|1351.22
#2007-08-03|1364.85
#2007-08-06|1340.28
#2007-08-07|1327.15
#2007-08-08|1341.50
#2007-08-09|1343.34
#2007-08-10|1278.60
#2007-08-13|1288.50
#2007-08-14|1290.50
#2007-08-15|1242.19
#2007-08-16|1182.96
#2007-08-17|1123.81
#2007-08-20|1198.56
#2007-08-21|1223.43
#2007-08-22|1229.14
#2007-08-23|1293.37
#2007-08-24|1283.20
#2007-08-27|1326.83
#2007-08-28|1329.74
#2007-08-29|1307.28
#2007-08-30|1317.94
#2007-08-31|1351.99
#2007-09-03| .
#2007-09-04|1365.38
#2007-09-05|1356.78
#2007-09-06|1379.59
#2007-09-07|1387.44
#2007-09-10|1355.36
#2007-09-11|1374.32
#2007-09-12|1376.75
#2007-09-13|1376.83
#2007-09-14|1408.41
#2007-09-17|1403.20
#2007-09-18|1391.22
#2007-09-19|1472.24
#2007-09-20|1512.62
#2007-09-21|1522.46
#2007-09-24|1564.54
#2007-09-25|1582.81
#2007-09-26|1577.45
#2007-09-27|1599.01
#2007-09-28|1622.12
#2007-10-01|1629.20
#2007-10-02|1674.31
#2007-10-03|1663.92
#2007-10-04|1621.06
#2007-10-05|1638.29
#2007-10-08|1645.46
#2007-10-09|1644.96
#2007-10-10|1668.76
#2007-10-11|1716.30
#2007-10-12|1706.13
#2007-10-15|1725.16
#2007-10-16|1699.27
#2007-10-17|1672.76
#2007-10-18|1691.31
#2007-10-19|1663.63
#2007-10-22|1597.17
#2007-10-23|1633.19
#2007-10-24|1640.33
#2007-10-25|1637.09
#2007-10-26|1676.73
#2007-10-29|1727.02
#2007-10-30|1716.01
#2007-10-31|1707.98
#2007-11-01|1715.63
#2007-11-02|1675.05
#2007-11-05|1634.31
#2007-11-06|1650.81
#2007-11-07|1676.58
#2007-11-08|1621.80
#2007-11-09|1631.94
#2007-11-12|1571.80
#2007-11-13|1572.15
#2007-11-14|1613.11
#2007-11-15|1596.59
#2007-11-16|1563.37
#2007-11-19|1554.86
#2007-11-20|1542.04
#2007-11-21|1499.48
#2007-11-22| .
#2007-11-23|1493.62
#2007-11-26|1566.72
#2007-11-27|1549.15
#2007-11-28|1539.21
#2007-11-29|1570.89
#2007-11-30|1618.88
#2007-12-03|1628.14
#2007-12-04|1617.26
#2007-12-05|1607.37
#2007-12-06|1628.97
#2007-12-07|1646.68
#2007-12-10|1640.71
#2007-12-11|1664.52
#2007-12-12|1643.22
#2007-12-13|1614.58
#2007-12-14|1565.98
#2007-12-17|1495.99
#2007-12-18|1484.04
#2007-12-19|1488.81
#2007-12-20|1483.97
#2007-12-21|1507.72
#2007-12-24|1538.40
#2007-12-25| .
#2007-12-26|1561.32
#2007-12-27|1578.64
#2007-12-28|1577.07
#2007-12-31|1581.51
#2008-01-01| .
#2008-01-02|1591.06
#2008-01-03|1586.14
#2008-01-04|1590.60
#2008-01-07|1552.00
#2008-01-08|1550.46
#2008-01-09|1570.13
#2008-01-10|1562.77
#2008-01-11|1550.75
#2008-01-14|1557.32
#2008-01-15|1544.87
#2008-01-16|1475.26
#2008-01-17|1471.12
#2008-01-18|1443.69
#2008-01-21| .
#2008-01-22|1241.77
#2008-01-23|1315.65
#2008-01-24|1337.16
#2008-01-25|1424.86
#2008-01-28|1403.43
#2008-01-29|1400.75
#2008-01-30|1388.54
#2008-01-31|1411.47
#2008-02-01|1451.07
#2008-02-04|1493.58
#2008-02-05|1487.86
#2008-02-06|1426.39
#2008-02-07|1416.61
#2008-02-08|1397.56
#2008-02-11|1371.94
#2008-02-12|1394.71
#2008-02-13|1395.24
#2008-02-14|1461.20
#2008-02-15|1477.86
#2008-02-18| .
#2008-02-19|1509.26
#2008-02-20|1473.00
#2008-02-21|1507.92
#2008-02-22|1517.31
#2008-02-25|1525.06
#2008-02-26|1528.74
#2008-02-27|1566.32
#2008-02-28|1573.73
#2008-02-29|1564.23
#2008-03-03|1511.14
#2008-03-04|1501.72
#2008-03-05|1500.59
#2008-03-06|1522.17
#2008-03-07|1477.07
#2008-03-10|1419.01
#2008-03-11|1395.33
#2008-03-12|1427.12
#2008-03-13|1395.46
#2008-03-14|1406.90
#2008-03-17|1358.65
#2008-03-18|1336.80
#2008-03-19|1361.75
#2008-03-20|1283.33
#2008-03-21| .
#2008-03-24|1293.58
#2008-03-25|1336.37
#2008-03-26|1363.40
#2008-03-27|1370.96
#2008-03-28|1400.43
#2008-03-31|1372.20
#2008-04-01|1366.30
#2008-04-02|1380.38
#2008-04-03|1413.51
#2008-04-04|1427.53
#2008-04-07|1472.68
#2008-04-08|1459.89
#2008-04-09|1464.19
#2008-04-10|1468.81
#2008-04-11|1479.50
#2008-04-14|1452.42
#2008-04-15|1465.40
#2008-04-16|1498.93
#2008-04-17|1520.39
#2008-04-18|1496.01
#2008-04-21|1548.92
#2008-04-22|1539.92
#2008-04-23|1577.56
#2008-04-24|1568.48
#2008-04-25|1569.03
#2008-04-28|1560.74
#2008-04-29|1561.29
#2008-04-30|1536.06
#2008-05-01|1532.40
#2008-05-02|1547.21
#2008-05-05|1566.45
#2008-05-06|1586.22
#2008-05-07|1599.50
#2008-05-08|1594.85
#2008-05-09|1604.22
#2008-05-12|1605.22
#2008-05-13|1597.08
#2008-05-14|1634.39
#2008-05-15|1658.50
#2008-05-16|1700.27
#2008-05-19|1736.47
#2008-05-20|1737.31
#2008-05-21|1714.99
#2008-05-22|1713.69
#2008-05-23|1700.53
#2008-05-26| .
#2008-05-27|1680.75
#2008-05-28|1651.65
#2008-05-29|1667.51
#2008-05-30|1638.51
#2008-06-02|1671.96
#2008-06-03|1651.77
#2008-06-04|1639.23
#2008-06-05|1606.61
#2008-06-06|1640.34
#2008-06-09|1620.27
#2008-06-10|1575.47
#2008-06-11|1575.31
#2008-06-12|1518.98
#2008-06-13|1536.43
#2008-06-16|1559.87
#2008-06-17|1577.32
#2008-06-18|1589.75
#2008-06-19|1576.21
#2008-06-20|1564.12
#2008-06-23|1547.37
#2008-06-24|1563.14
#2008-06-25|1533.72
#2008-06-26|1539.87
#2008-06-27|1518.84
#2008-06-30|1539.44
#2008-07-01|1532.35
#2008-07-02|1510.86
#2008-07-03|1419.25
#2008-07-04| .
#2008-07-07|1420.33
#2008-07-08|1397.11
#2008-07-09|1416.02
#2008-07-10|1420.40
#2008-07-11|1461.95
#2008-07-14|1462.21
#2008-07-15|1447.04
#2008-07-16|1429.71
#2008-07-17|1413.56
#2008-07-18|1373.92
#2008-07-21|1407.47
#2008-07-22|1429.97
#2008-07-23|1430.31
#2008-07-24|1404.83
#2008-07-25|1365.87
#2008-07-28|1385.96
#2008-07-29|1371.39
#2008-07-30|1396.23
#2008-07-31|1417.11
#2008-08-01|1383.41
#2008-08-04|1341.40
#2008-08-05|1254.13
#2008-08-06|1275.10
#2008-08-07|1264.92
#2008-08-08|1255.66
#2008-08-11|1231.91
#2008-08-12|1210.74
#2008-08-13|1190.45
#2008-08-14|1235.50
#2008-08-15|1210.76
#2008-08-18|1215.74
#2008-08-19|1180.79
#2008-08-20|1219.14
#2008-08-21|1231.17
#2008-08-22|1235.31
#2008-08-25|1240.62
#2008-08-26|1233.37
#2008-08-27|1246.88
#2008-08-28|1254.85
#2008-08-29|1269.69
#2008-09-01| .
#2008-09-02|1205.70
#2008-09-03|1158.99
#2008-09-04|1129.53
#2008-09-05|1093.31
#2008-09-08|1136.23
#2008-09-09|1081.47
#2008-09-10|1038.89
#2008-09-11|1011.11
#2008-09-12|1053.72
#2008-09-15|1047.29
#2008-09-16| 999.29
#2008-09-17| 985.49
#2008-09-18| 974.34
#2008-09-19|1039.41
#2008-09-22|1112.09
#2008-09-23|1088.09
#2008-09-24|1081.17
#2008-09-25|1060.38
#2008-09-26|1033.00
#2008-09-29| 981.92
#2008-09-30| 907.07
#2008-10-01| 935.80
#2008-10-02| 892.57
#2008-10-03| 865.72
#2008-10-06| 779.46
#2008-10-07| 789.82
#2008-10-08| 696.62
#2008-10-09| 717.39
#2008-10-10| 648.30
#2008-10-13| 692.51
#2008-10-14| 759.25
#2008-10-15| 713.62
#2008-10-16| 619.93
#2008-10-17| 618.88
#2008-10-20| 650.97
#2008-10-21| 681.96
#2008-10-22| 637.25
#2008-10-23| 584.49
#2008-10-24| 533.41
#2008-10-27| 506.01
#2008-10-28| 544.91
#2008-10-29| 584.65
#2008-10-30| 650.05
#2008-10-31| 643.10
#2008-11-03| 679.42
#2008-11-04| 687.49
#2008-11-05| 730.92
#2008-11-06| 662.85
#2008-11-07| 638.14
#2008-11-10| 692.47
#2008-11-11| 651.80
#2008-11-12| 635.00
#2008-11-13| 584.84
#2008-11-14| 603.67
#2008-11-17| 587.57
#2008-11-18| 565.33
#2008-11-19| 545.45
#2008-11-20| 495.24
#2008-11-21| 518.78
#2008-11-24| 534.70
#2008-11-25| 570.25
#2008-11-26| 564.26
#2008-11-27| .
#2008-11-28| 612.15
#2008-12-01| 603.98
#2008-12-02| 562.47
#2008-12-03| 572.36
#2008-12-04| 569.45
#2008-12-05| 560.64
#2008-12-08| 598.83
#2008-12-09| 616.53
#2008-12-10| 654.59
#2008-12-11| 663.00
#2008-12-12| 629.00
#2008-12-15| 668.35
#2008-12-16| 659.65
#2008-12-17| 685.14
#2008-12-18| 698.73
#2008-12-19| 675.96
#2008-12-22| 662.28
#2008-12-23| 642.84
#2008-12-24| 643.15
#2008-12-25| .
#2008-12-26| 643.38
#2008-12-29| 658.00
#2008-12-30| 667.12
#2008-12-31| 677.61
#2009-01-01| .
#2009-01-02| 687.82
#2009-01-05| 714.93
#2009-01-06| 718.56
#2009-01-07| 739.49
#2009-01-08| 701.20
#2009-01-09| 702.76
#2009-01-12| 678.37
#2009-01-13| 649.95
#2009-01-14| 656.81
#2009-01-15| 617.68
#2009-01-16| 638.73
#2009-01-19| .
#2009-01-20| 621.96
#2009-01-21| 613.17
#2009-01-22| 616.52
#2009-01-23| 587.76
#2009-01-26| 589.77
#2009-01-27| 620.87
#2009-01-28| 627.99
#2009-01-29| 632.53
#2009-01-30| 621.03
#2009-02-02| 610.76
#2009-02-03| 619.25
#2009-02-04| 633.57
#2009-02-05| 653.86
#2009-02-06| 671.61
#2009-02-09| 688.28
#2009-02-10| 676.63
#2009-02-11| 662.18
#2009-02-12| 653.63
#2009-02-13| 665.09
#2009-02-16| .
#2009-02-17| 627.64
#2009-02-18| 615.40
#2009-02-19| 619.25
#2009-02-20| 605.46
#2009-02-23| 602.56
#2009-02-24| 584.09
#2009-02-25| 583.93
#2009-02-26| 578.21
#2009-02-27| 579.55
#2009-03-02| 557.51
#2009-03-03| 550.90
#2009-03-04| 560.75
#2009-03-05| 573.36
#2009-03-06| 562.56
#2009-03-09| 565.48
#2009-03-10| 576.18
#2009-03-11| 596.80
#2009-03-12| 587.54
#2009-03-13| 611.88
#2009-03-16| 618.69
#2009-03-17| 630.28
#2009-03-18| 622.01
#2009-03-19| 651.12
#2009-03-20| 656.90
#2009-03-23| 688.53
#2009-03-24| 698.96
#2009-03-25| 700.70
#2009-03-26| 713.46
#2009-03-27| 716.89
#2009-03-30| 677.35
#2009-03-31| 674.61
#2009-04-01| 682.14
#2009-04-02| 723.73
#2009-04-03| 737.58
#2009-04-06| 740.12
#2009-04-07| 719.67
#2009-04-08| 697.14
#2009-04-09| 720.88
#2009-04-10| .
#2009-04-13| 740.08
#2009-04-14| 760.31
#2009-04-15| 768.16
#2009-04-16| 770.36
#2009-04-17| 777.55
#2009-04-20| 778.07
#2009-04-21| 753.94
#2009-04-22| 749.63
#2009-04-23| 765.52
#2009-04-24| 767.78
#2009-04-27| 766.77
#2009-04-28| 740.67
#2009-04-29| 756.26
#2009-04-30| 782.38
#2009-05-01| 780.97
#2009-05-04| 815.22
#2009-05-05| 831.56
#2009-05-06| 830.10
#2009-05-07| 873.83
#2009-05-08| 876.99
#2009-05-11| 880.44
#2009-05-12| 868.77
#2009-05-13| 867.04
#2009-05-14| 817.82
#2009-05-15| 834.72
#2009-05-18| 834.29
#2009-05-19| 870.24
#2009-05-20| 888.53
#2009-05-21| 887.56
#2009-05-22| 878.63
#2009-05-25| .
#2009-05-26| 887.08
#2009-05-27| 902.89
#2009-05-28| 897.41
#2009-05-29| 926.06
#2009-06-01| 966.46
#2009-06-02| 987.53
#2009-06-03| 995.17
#2009-06-04| 957.71
#2009-06-05| 987.99
#2009-06-08| 967.33
#2009-06-09| 952.74
#2009-06-10| 990.73
#2009-06-11|1020.84
#2009-06-12|1020.35
#2009-06-15| 985.45
#2009-06-16| 965.47
#2009-06-17| 951.79
#2009-06-18| 926.51
#2009-06-19| 930.16
#2009-06-22| 927.33
#2009-06-23| 887.91
#2009-06-24| 906.36
#2009-06-25| 921.72
#2009-06-26| 937.55
#2009-06-29| 927.51
#2009-06-30| 940.60
#2009-07-01| 931.74
#2009-07-02| 932.25
#2009-07-03| .
#2009-07-06| 898.16
#2009-07-07| 890.01
#2009-07-08| 873.46
#2009-07-09| 874.03
#2009-07-10| 873.22
#2009-07-13| 849.07
#2009-07-14| 887.26
#2009-07-15| 912.67
#2009-07-16| 931.15
#2009-07-17| 936.62
#2009-07-20| 962.09
#2009-07-21| 983.44
#2009-07-22| 994.14
#2009-07-23|1007.53
#2009-07-24|1019.39
#2009-07-27|1037.46
#2009-07-28|1056.21
#2009-07-29|1029.71
#2009-07-30|1039.22
#2009-07-31|1064.20
#2009-08-03|1083.82
#2009-08-04|1099.98
#2009-08-05|1078.61
#2009-08-06|1091.80
#2009-08-07|1069.90
#2009-08-10|1071.44
#2009-08-11|1068.38
#2009-08-12|1055.37
#2009-08-13|1084.41
#2009-08-14|1085.28
#2009-08-17|1036.81
#2009-08-18|1035.72
#2009-08-19|1026.86
#2009-08-20|1043.52
#2009-08-21|1033.48
#2009-08-24|1072.97
#2009-08-25|1063.11
#2009-08-26|1064.52
#2009-08-27|1049.81
#2009-08-28|1058.35
#2009-08-31|1043.75
#2009-09-01|1045.35
#2009-09-02|1023.00
#2009-09-03|1039.03
#2009-09-04|1042.04
#2009-09-07| .
#2009-09-08|1091.01
#2009-09-09|1093.87
#2009-09-10|1103.40
#2009-09-11|1112.13
#2009-09-14|1092.68
#2009-09-15|1099.84
#2009-09-16|1134.22
#2009-09-17|1156.60
#2009-09-18|1136.99
#2009-09-21|1121.96
#2009-09-22|1131.83
#2009-09-23|1136.70
#2009-09-24|1122.29
#2009-09-25|1108.21
#2009-09-28|1083.10
#2009-09-29|1097.35
#2009-09-30|1105.74
#2009-10-01|1098.72
#2009-10-02|1066.54
#2009-10-05|1064.92
#2009-10-06|1092.12
#2009-10-07|1126.27
#2009-10-08|1146.83
#2009-10-09|1151.92
#2009-10-12|1149.96
#2009-10-13|1161.23
#2009-10-14|1185.26
#2009-10-15|1202.27
#2009-10-16|1195.09
#2009-10-19|1205.17
#2009-10-20|1216.27
#2009-10-21|1214.42
#2009-10-22|1198.83
#2009-10-23|1210.05
#2009-10-26|1199.15
#2009-10-27|1166.95
#2009-10-28|1137.60
#2009-10-29|1110.91
#2009-10-30|1127.88
#2009-11-02|1113.66
#2009-11-03|1104.87
#2009-11-04|1126.57
#2009-11-05|1117.87
#2009-11-06|1149.34
#2009-11-09|1174.36
#2009-11-10|1187.17
#2009-11-11|1199.25
#2009-11-12|1198.25
#2009-11-13|1199.31
#2009-11-16|1231.97
#2009-11-17|1229.38
#2009-11-18|1230.75
#2009-11-19|1216.17
#2009-11-20|1204.14
#2009-11-23|1227.18
#2009-11-24|1213.12
#2009-11-25|1235.21
#2009-11-26| .
#2009-11-27|1181.43
#2009-11-30|1218.05
#2009-12-01|1238.06
#2009-12-02|1261.43
#2009-12-03|1274.79
#2009-12-04|1248.26
#2009-12-07|1232.89
#2009-12-08|1231.78
#2009-12-09|1217.11
#2009-12-10|1214.41
#2009-12-11|1227.58
#2009-12-14|1237.18
#2009-12-15|1236.30
#2009-12-16|1226.64
#2009-12-17|1217.55
#2009-12-18|1201.28
#2009-12-21|1195.37
#2009-12-22|1205.91
#2009-12-23|1220.45
#2009-12-24|1238.95
#2009-12-25| .
#2009-12-28|1248.06
#2009-12-29|1263.37
#2009-12-30|1253.29
#2009-12-31|1266.63
#2010-01-01| .
#2010-01-04|1286.71
#2010-01-05|1316.60
#2010-01-06|1334.97
#2010-01-07|1337.67
#2010-01-08|1334.43
#2010-01-11|1368.00
#2010-01-12|1355.75
#2010-01-13|1324.90
#2010-01-14|1341.51
#2010-01-15|1329.69
#2010-01-18| .
#2010-01-19|1316.16
#2010-01-20|1304.28
#2010-01-21|1276.71
#2010-01-22|1247.69
#2010-01-25|1237.57
#2010-01-26|1218.91
#2010-01-27|1185.24
#2010-01-28|1194.62
#2010-01-29|1156.50
#2010-02-01|1145.35
#2010-02-02|1171.29
#2010-02-03|1198.02
#2010-02-04|1170.63
#2010-02-05|1120.39
#2010-02-08|1119.94
#2010-02-09|1125.15
#2010-02-10|1133.80
#2010-02-11|1158.90
#2010-02-12|1167.79
#2010-02-15| .
#2010-02-16|1174.07
#2010-02-17|1204.24
#2010-02-18|1192.15
#2010-02-19|1167.26
#2010-02-22|1202.32
#2010-02-23|1205.08
#2010-02-24|1181.78
#2010-02-25|1163.77
#2010-02-26|1186.06
#2010-03-01|1200.08
#2010-03-02|1213.73
#2010-03-03|1234.46
#2010-03-04|1234.29
#2010-03-05|1247.43
#2010-03-08|1277.46
#2010-03-09|1274.58
#2010-03-10|1273.35
#2010-03-11|1266.01
#2010-03-12|1270.14
#2010-03-15|1256.91
#2010-03-16|1260.17
#2010-03-17|1289.97
#2010-03-18|1284.82
#2010-03-19|1285.04
#2010-03-22|1265.93
#2010-03-23|1272.92
#2010-03-24|1268.95
#2010-03-25|1266.12
#2010-03-26|1270.73
#2010-03-29|1290.11
#2010-03-30|1310.11
#2010-03-31|1294.92
#2010-04-01|1314.48
#2010-04-02| .
#2010-04-05|1324.78
#2010-04-06|1340.39
#2010-04-07|1351.41
#2010-04-08|1338.89
#2010-04-09|1350.40
#2010-04-12|1356.46
#2010-04-13|1334.21
#2010-04-14|1344.70
#2010-04-15|1349.28
#2010-04-16|1334.89
#2010-04-19|1299.95
#2010-04-20|1310.71
#2010-04-21|1316.99
#2010-04-22|1299.31
#2010-04-23|1288.21
#2010-04-26|1304.91
#2010-04-27|1300.59
#2010-04-28|1268.89
#2010-04-29|1262.40
#2010-04-30|1267.35
#2010-05-03|1233.98
#2010-05-04|1203.21
#2010-05-05|1192.59
#2010-05-06|1158.39
#2010-05-07|1140.42
#2010-05-10|1192.42
#2010-05-11|1166.34
#2010-05-12|1164.82
#2010-05-13|1188.92
#2010-05-14|1175.50
#2010-05-17|1122.64
#2010-05-18|1119.44
#2010-05-19|1081.12
#2010-05-20|1050.88
#2010-05-21|1046.11
#2010-05-24|1065.51
#2010-05-25|1010.37
#2010-05-26|1045.72
#2010-05-27|1087.23
#2010-05-28|1107.77
#2010-05-31| .
#2010-06-01|1084.04
#2010-06-02|1066.38
#2010-06-03|1102.07
#2010-06-04|1077.80
#2010-06-07|1029.83
#2010-06-08|1038.47
#2010-06-09|1043.23
#2010-06-10|1063.78
#2010-06-11|1085.79
#2010-06-14|1105.83
#2010-06-15|1102.67
#2010-06-16|1124.79
#2010-06-17|1122.03
#2010-06-18|1131.50
#2010-06-21|1179.29
#2010-06-22|1166.93
#2010-06-23|1148.92
#2010-06-24|1152.14
#2010-06-25|1129.06
#2010-06-28|1125.58
#2010-06-29|1094.16
#2010-06-30|1074.59
#2010-07-01|1056.64
#2010-07-02|1057.80
#2010-07-05| .
#2010-07-06|1077.61
#2010-07-07|1076.46
#2010-07-08|1105.73
#2010-07-09|1118.63
#2010-07-12|1125.59
#2010-07-13|1109.61
#2010-07-14|1125.24
#2010-07-15|1113.11
#2010-07-16|1106.04
#2010-07-19|1092.05
#2010-07-20|1107.33
#2010-07-21|1126.02
#2010-07-22|1136.37
#2010-07-23|1160.26
#2010-07-26|1169.34
#2010-07-27|1170.16
#2010-07-28|1173.98
#2010-07-29|1183.39
#2010-07-30|1171.05
#2010-08-02|1190.49
#2010-08-03|1207.74
#2010-08-04|1201.69
#2010-08-05|1209.69
#2010-08-06|1217.14
#2010-08-09|1225.04
#2010-08-10|1204.50
#2010-08-11|1177.39
#2010-08-12|1153.98
#2010-08-13|1170.35
#2010-08-16|1166.85
#2010-08-17|1177.23
#2010-08-18|1169.57
#2010-08-19|1177.08
#2010-08-20|1157.56
#2010-08-23|1159.83
#2010-08-24|1143.34
#2010-08-25|1122.47
#2010-08-26|1131.27
#2010-08-27|1132.53
#2010-08-30|1155.13
#2010-08-31|1132.23
#2010-09-01|1165.87
#2010-09-02|1178.77
#2010-09-03|1188.03
#2010-09-06| .
#2010-09-07|1213.76
#2010-09-08|1207.19
#2010-09-09|1223.70
#2010-09-10|1221.23
#2010-09-13|1248.82
#2010-09-14|1259.71
#2010-09-15|1266.02
#2010-09-16|1247.15
#2010-09-17|1260.97
#2010-09-20|1269.51
#2010-09-21|1266.46
#2010-09-22|1274.58
#2010-09-23|1276.78
#2010-09-24|1277.59
#2010-09-27|1300.43
#2010-09-28|1300.46
#2010-09-29|1309.66
#2010-09-30|1302.20
#2010-10-01|1316.53
#2010-10-04|1326.01
#2010-10-05|1323.46
#2010-10-06|1363.85
#2010-10-07|1375.50
#2010-10-08|1373.33
#2010-10-11|1391.33
#2010-10-12|1364.43
#2010-10-13|1377.75
#2010-10-14|1408.89
#2010-10-15|1397.47
#2010-10-18|1382.39
#2010-10-19|1365.58
#2010-10-20|1360.31
#2010-10-21|1367.07
#2010-10-22|1367.60
#2010-10-25|1395.30
#2010-10-26|1386.06
#2010-10-27|1346.96
#2010-10-28|1357.53
#2010-10-29|1354.44
#2010-11-01|1375.78
#2010-11-02|1380.47
#2010-11-03|1387.42
#2010-11-04|1424.91
#2010-11-05|1462.89
#2010-11-08|1465.00
#2010-11-09|1466.85
#2010-11-10|1442.77
#2010-11-11|1452.39
#2010-11-12|1424.21
#2010-11-15|1411.60
#2010-11-16|1393.42
#2010-11-17|1367.40
#2010-11-18|1393.05
#2010-11-19|1385.73
#2010-11-22|1395.50
#2010-11-23|1367.49
#2010-11-24|1367.97
#2010-11-25| .
#2010-11-26|1351.44
#2010-11-29|1349.03
#2010-11-30|1335.53
#2010-12-01|1353.16
#2010-12-02|1385.33
#2010-12-03|1402.96
#2010-12-06|1414.01
#2010-12-07|1429.04
#2010-12-08|1408.84
#2010-12-09|1415.38
#2010-12-10|1413.04
#2010-12-13|1430.02
#2010-12-14|1448.18
#2010-12-15|1432.48
#2010-12-16|1422.65
#2010-12-17|1420.15
#2010-12-20|1420.92
#2010-12-21|1446.25
#2010-12-22|1457.20
#2010-12-23|1465.92
#2010-12-24| .
#2010-12-27|1458.34
#2010-12-28|1465.52
#2010-12-29|1470.80
#2010-12-30|1478.73
#2010-12-31|1484.81
#2011-01-03|1488.55
#2011-01-04|1495.64
#2011-01-05|1474.30
#2011-01-06|1474.27
#2011-01-07|1454.01
#2011-01-10|1441.77
#2011-01-11|1439.46
#2011-01-12|1465.72
#2011-01-13|1484.46
#2011-01-14|1467.55
#2011-01-17| .
#2011-01-18|1462.92
#2011-01-19|1484.05
#2011-01-20|1441.16
#2011-01-21|1422.24
#2011-01-24|1430.03
#2011-01-25|1434.71
#2011-01-26|1437.22
#2011-01-27|1439.22
#2011-01-28|1417.26
#2011-01-31|1407.58
#2011-02-01|1428.19
#2011-02-02|1448.77
#2011-02-03|1461.95
#2011-02-04|1479.01
#2011-02-07|1479.02
#2011-02-08|1489.73
#2011-02-09|1470.81
#2011-02-10|1456.17
#2011-02-11|1444.41
#2011-02-14|1471.68
#2011-02-15|1471.45
#2011-02-16|1468.50
#2011-02-17|1480.15
#2011-02-18|1486.12
#2011-02-21| .
#2011-02-22|1452.33
#2011-02-23|1449.88
#2011-02-24|1436.89
#2011-02-25|1447.88
#2011-02-28|1454.16
#2011-03-01|1464.43
#2011-03-02|1454.64
#2011-03-03|1459.22
#2011-03-04|1474.94
#2011-03-07|1463.54
#2011-03-08|1459.40
#2011-03-09|1450.38
#2011-03-10|1406.82
#2011-03-11|1395.38
#2011-03-14|1392.69
#2011-03-15|1322.65
#2011-03-16|1350.67
#2011-03-17|1348.07
#2011-03-18|1383.69
#2011-03-21|1397.86
#2011-03-22|1415.44
#2011-03-23|1413.16
#2011-03-24|1435.45
#2011-03-25|1447.89
#2011-03-28|1444.26
#2011-03-29|1448.49
#2011-03-30|1477.85
#2011-03-31|1491.89
#2011-04-01|1497.16
#2011-04-04|1508.16
#2011-04-05|1513.70
#2011-04-06|1523.51
#2011-04-07|1522.68
#2011-04-08|1535.13
#2011-04-11|1558.41
#2011-04-12|1526.88
#2011-04-13|1530.66
#2011-04-14|1524.36
#2011-04-15|1518.12
#2011-04-18|1503.25
#2011-04-19|1484.04
#2011-04-20|1521.87
#2011-04-21|1544.24
#2011-04-22| .
#2011-04-25|1538.39
#2011-04-26|1538.06
#2011-04-27|1524.43
#2011-04-28|1535.28
#2011-04-29|1520.44
#2011-05-02|1531.64
#2011-05-03|1506.52
#2011-05-04|1489.58
#2011-05-05|1485.17
#2011-05-06|1471.10
#2011-05-09|1474.65
#2011-05-10|1480.19
#2011-05-11|1493.87
#2011-05-12|1447.61
#2011-05-13|1448.62
#2011-05-16|1420.81
#2011-05-17|1425.51
#2011-05-18|1439.05
#2011-05-19|1449.86
#2011-05-20|1439.65
#2011-05-23|1399.48
#2011-05-24|1403.13
#2011-05-25|1389.28
#2011-05-26|1421.48
#2011-05-27|1438.79
#2011-05-30| .
#2011-05-31|1455.45
#2011-06-01|1464.22
#2011-06-02|1430.43
#2011-06-03|1421.30
#2011-06-06|1418.93
#2011-06-07|1416.07
#2011-06-08|1404.85
#2011-06-09|1404.02
#2011-06-10|1400.70
#2011-06-13|1397.76
#2011-06-14|1408.00
#2011-06-15|1402.55
#2011-06-16|1365.37
#2011-06-17|1365.86
#2011-06-20|1349.36
#2011-06-21|1375.88
#2011-06-22|1392.06
#2011-06-23|1374.05
#2011-06-24|1389.39
#2011-06-27|1371.31
#2011-06-28|1378.91
#2011-06-29|1410.61
#2011-06-30|1439.85
#2011-07-01|1442.31
#2011-07-04| .
#2011-07-05|1457.11
#2011-07-06|1465.03
#2011-07-07|1472.18
#2011-07-08|1484.35
#2011-07-11|1457.95
#2011-07-12|1425.03
#2011-07-13|1453.05
#2011-07-14|1455.26
#2011-07-15|1443.17
#2011-07-18|1436.98
#2011-07-19|1447.33
#2011-07-20|1467.66
#2011-07-21|1477.25
#2011-07-22|1489.07
#2011-07-25|1480.48
#2011-07-26|1502.57
#2011-07-27|1501.50
#2011-07-28|1476.34
#2011-07-29|1458.88
#2011-08-01|1483.92
#2011-08-02|1450.68
#2011-08-03|1409.36
#2011-08-04|1382.95
#2011-08-05|1307.43
#2011-08-08|1256.15
#2011-08-09|1231.31
#2011-08-10|1269.80
#2011-08-11|1262.86
#2011-08-12|1269.38
#2011-08-15|1311.87
#2011-08-16|1309.85
#2011-08-17|1324.42
#2011-08-18|1286.98
#2011-08-19|1242.96
#2011-08-22|1233.98
#2011-08-23|1261.66
#2011-08-24|1248.92
#2011-08-25|1253.29
#2011-08-26|1255.06
#2011-08-29|1286.72
#2011-08-30|1301.95
#2011-08-31|1320.10
#2011-09-01|1326.22
#2011-09-02|1304.58
#2011-09-05| .
#2011-09-06|1251.12
#2011-09-07|1288.52
#2011-09-08|1295.69
#2011-09-09|1273.43
#2011-09-12|1223.89
#2011-09-13|1232.68
#2011-09-14|1204.33
#2011-09-15|1225.20
#2011-09-16|1254.03
#2011-09-19|1219.16
#2011-09-20|1209.90
#2011-09-21|1204.37
#2011-09-22|1119.10
#2011-09-23|1085.78
#2011-09-26|1031.28
#2011-09-27|1093.51
#2011-09-28|1097.23
#2011-09-29|1081.89
#2011-09-30|1067.27
#2011-10-03|1023.53
#2011-10-04| 995.33
#2011-10-05|1017.89
#2011-10-06|1060.79
#2011-10-07|1106.49
#2011-10-10|1119.78
#2011-10-11|1137.08
#2011-10-12|1148.61
#2011-10-13|1170.25
#2011-10-14|1164.67
#2011-10-17|1189.86
#2011-10-18|1142.58
#2011-10-19|1151.47
#2011-10-20|1109.67
#2011-10-21|1118.47
#2011-10-24|1161.74
#2011-10-25|1167.30
#2011-10-26|1164.11
#2011-10-27|1229.23
#2011-10-28|1248.11
#2011-10-31|1211.49
#2011-11-01|1163.04
#2011-11-02|1162.42
#2011-11-03|1154.12
#2011-11-04|1192.70
#2011-11-07|1184.57
#2011-11-08|1187.11
#2011-11-09|1191.96
#2011-11-10|1149.79
#2011-11-11|1167.19
#2011-11-14|1173.86
#2011-11-15|1158.14
#2011-11-16|1142.59
#2011-11-17|1141.65
#2011-11-18|1114.90
#2011-11-21|1079.45
#2011-11-22|1074.51
#2011-11-23|1038.65
#2011-11-24| .
#2011-11-25|1028.70
#2011-11-28|1063.63
#2011-11-29|1080.75
#2011-11-30|1091.84
#2011-12-01|1140.20
#2011-12-02|1148.81
#2011-12-05|1160.10
#2011-12-06|1133.65
#2011-12-07|1150.52
#2011-12-08|1143.24
#2011-12-09|1113.95
#2011-12-12|1116.94
#2011-12-13|1097.35
#2011-12-14|1078.52
#2011-12-15|1054.67
#2011-12-16|1066.40
#2011-12-19|1036.49
#2011-12-20|1040.19
#2011-12-21|1068.58
#2011-12-22|1058.79
#2011-12-23|1073.89
#2011-12-26| .
#2011-12-27|1073.60
#2011-12-28|1056.64
#2011-12-29|1051.97
#2011-12-30|1061.87
#2012-01-02| .
#2012-01-03|1087.58
#2012-01-04|1105.61
#2012-01-05|1090.72
#2012-01-06|1075.70
#2012-01-09|1079.01
#2012-01-10|1102.73
#2012-01-11|1114.90
#2012-01-12|1118.02
#2012-01-13|1126.77
#2012-01-16| .
#2012-01-17|1145.50
#2012-01-18|1153.71
#2012-01-19|1167.58
#2012-01-20|1182.82
#2012-01-23|1186.68
#2012-01-24|1177.07
#2012-01-25|1184.84
#2012-01-26|1201.37
#2012-01-27|1212.12
#2012-01-30|1198.35
#2012-01-31|1200.74
#2012-02-01|1200.82
#2012-02-02|1224.83
#2012-02-03|1223.75
#2012-02-06|1235.47
#2012-02-07|1232.19
#2012-02-08|1246.20
#2012-02-09|1242.76
#2012-02-10|1217.97
#2012-02-13|1231.55
#2012-02-14|1212.62
#2012-02-15|1223.23
#2012-02-16|1199.23
#2012-02-17|1204.04
#2012-02-20| .
#2012-02-21|1231.15
#2012-02-22|1228.47
#2012-02-23|1227.51
#2012-02-24|1233.85
#2012-02-27|1221.80
#2012-02-28|1228.49
#2012-02-29|1240.05
#2012-03-01|1219.59
#2012-03-02|1225.04
#2012-03-05|1204.46
#2012-03-06|1170.10
#2012-03-07|1152.40
#2012-03-08|1165.02
#2012-03-09|1184.40
#2012-03-12|1174.66
#2012-03-13|1186.77
#2012-03-14|1188.83
#2012-03-15|1182.35
#2012-03-16|1182.53
#2012-03-19|1186.91
#2012-03-20|1173.29
#2012-03-21|1158.36
#2012-03-22|1151.16
#2012-03-23|1144.49
#2012-03-26|1141.66
#2012-03-27|1155.57
#2012-03-28|1151.20
#2012-03-29|1136.87
#2012-03-30|1146.00
#2012-04-02|1156.15
#2012-04-03|1158.55
#2012-04-04|1134.51
#2012-04-05|1128.71
#2012-04-06| .
#2012-04-09|1118.85
#2012-04-10|1111.13
#2012-04-11|1098.17
#2012-04-12|1116.22
#2012-04-13|1127.39
#2012-04-16|1117.56
#2012-04-17|1113.42
#2012-04-18|1132.98
#2012-04-19|1133.10
#2012-04-20|1131.18
#2012-04-23|1119.19
#2012-04-24|1109.57
#2012-04-25|1111.49
#2012-04-26|1113.17
#2012-04-27|1113.35
#2012-04-30|1123.54
#2012-05-01|1117.55
#2012-05-02|1121.53
#2012-05-03|1112.64
#2012-05-04|1099.05
#2012-05-07|1065.10
#2012-05-08|1060.76
#2012-05-09|1035.23
#2012-05-10|1046.38
#2012-05-11|1033.42
#2012-05-14|1021.58
#2012-05-15|1006.55
#2012-05-16| 968.66
#2012-05-17| 981.03
#2012-05-18| 949.03
#2012-05-21| 958.08
#2012-05-22| 968.88
#2012-05-23| 941.95
#2012-05-24| 944.79
#2012-05-25| 936.75
#2012-05-28| .
#2012-05-29| 969.40
#2012-05-30| 954.53
#2012-05-31| 947.06
#2012-06-01| 929.26
#2012-06-04| 903.37
#2012-06-05| 917.61
#2012-06-06| 934.32
#2012-06-07| 945.95
#2012-06-08| 936.51
#2012-06-11| 949.09
#2012-06-12| 940.64
#2012-06-13| 949.62
#2012-06-14| 945.25
#2012-06-15| 956.51
#2012-06-18| 978.34
#2012-06-19| 980.04
#2012-06-20| 987.40
#2012-06-21| 968.06
#2012-06-22| 945.33
#2012-06-25| 932.25
#2012-06-26| 926.74
#2012-06-27| 927.16
#2012-06-28| 927.88
#2012-06-29| 960.06
#2012-07-02| 969.47
#2012-07-03| 977.92
#2012-07-04| .
#2012-07-05| 993.17
#2012-07-06| 983.01
#2012-07-09| 958.24
#2012-07-10| 951.49
#2012-07-11| 947.71
#2012-07-12| 919.20
#2012-07-13| 926.75
#2012-07-16| 933.44
#2012-07-17| 932.48
#2012-07-18| 921.12
#2012-07-19| 942.43
#2012-07-20| 938.41
#2012-07-23| 905.01
#2012-07-24| 906.81
#2012-07-25| 896.99
#2012-07-26| 907.78
#2012-07-27| 930.07
#2012-07-30| 937.90
#2012-07-31| 949.30
#2012-08-01| 945.17
#2012-08-02| 948.53
#2012-08-03| 932.96
#2012-08-06| 953.17
#2012-08-07| 961.64
#2012-08-08| 971.82
#2012-08-09| 986.76
#2012-08-10| 984.59
#2012-08-13| 985.36
#2012-08-14| 985.64
#2012-08-15| 974.18
#2012-08-16| 977.41
#2012-08-17| 982.50
#2012-08-20| 982.42
#2012-08-21| 987.02
#2012-08-22| 977.55
#2012-08-23| 991.47
#2012-08-24| 971.15
#2012-08-27| 968.82
#2012-08-28| 960.96
#2012-08-29| 949.74
#2012-08-30| 925.05
#2012-08-31| 919.76
#2012-09-03| .
#2012-09-04| 916.06
#2012-09-05| 894.77
#2012-09-06| 906.88
#2012-09-07| 943.12
#2012-09-10| 960.65
#2012-09-11| 962.04
#2012-09-12| 975.37
#2012-09-13| 973.43
#2012-09-14|1016.87
#2012-09-17|1026.00
#2012-09-18|1020.17
#2012-09-19|1033.28
#2012-09-20|1012.84
#2012-09-21|1017.93
#2012-09-24|1001.94
#2012-09-25| 995.99
#2012-09-26| 976.82
#2012-09-27| 987.90
#2012-09-28| 991.54
#2012-10-01| 989.76
#2012-10-02| 993.54
#2012-10-03| 983.07
#2012-10-04| 980.81
#2012-10-05| 994.25
#2012-10-08| 986.25
#2012-10-09| 990.70
#2012-10-10| 986.54
#2012-10-11| 982.27
#2012-10-12| 989.40
#2012-10-15| 983.58
#2012-10-16| 984.40
#2012-10-17|1004.28
#2012-10-18|1027.04
#2012-10-19|1027.55
#2012-10-22|1017.68
#2012-10-23|1011.79
#2012-10-24|1003.89
#2012-10-25|1006.57
#2012-10-26| 992.99
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1002.66
#2012-11-01| 995.42
#2012-11-02|1005.21
#2012-11-05|1005.73
#2012-11-06|1007.72
#2012-11-07|1017.95
#2012-11-08|1003.66
#2012-11-09| 995.21
#2012-11-12| 991.97
#2012-11-13| 978.88
#2012-11-14| 973.50
#2012-11-15| 957.28
#2012-11-16| 955.43
#2012-11-19| 967.73
#2012-11-20| 973.08
#2012-11-21| 967.39
#2012-11-22| .
#2012-11-23| 983.08
#2012-11-26| 991.95
#2012-11-27| 995.64
#2012-11-28| 982.81
#2012-11-29| 992.35
#2012-11-30|1000.00
#2012-12-03| 997.39
#2012-12-04| 992.05
#2012-12-05| 995.73
#2012-12-06|1003.11
#2012-12-07|1009.02
#2012-12-10|1014.88
#2012-12-11|1026.08
#2012-12-12|1034.53
#2012-12-13|1036.81
#2012-12-14|1042.53
#2012-12-17|1048.82
#2012-12-18|1058.35
#2012-12-19|1069.09
#2012-12-20|1065.72
#2012-12-21|1051.74
#2012-12-24|1048.84
#2012-12-25|1050.13
#2012-12-26|1053.54
#2012-12-27|1058.07
#2012-12-28|1068.02
#2012-12-31|1063.58
#2013-01-01|1064.37
#2013-01-02|1095.70
#2013-01-03|1112.25
#2013-01-04|1101.07
#2013-01-07|1099.99
#2013-01-08|1088.75
#2013-01-09|1089.37
#2013-01-10|1096.61
#2013-01-11|1083.12
#2013-01-14|1086.82
#2013-01-15|1085.95
#2013-01-16|1077.67
#2013-01-17|1071.65
#2013-01-18|1083.13
#2013-01-21|1084.33
#2013-01-22|1086.83
#2013-01-23|1086.00
#2013-01-24|1080.23
#2013-01-25|1076.14
#2013-01-28|1069.24
#2013-01-29|1076.95
#2013-01-30|1084.38
#2013-01-31|1086.62
#2013-02-01|1091.17
#2013-02-04|1101.95
#2013-02-05|1080.96
#2013-02-06|1086.66
#2013-02-07|1086.38
#2013-02-08|1094.02
#2013-02-11|1088.38
#2013-02-12|1088.50
#2013-02-13|1094.77
#2013-02-14|1110.51
#2013-02-15|1097.01
#2013-02-18|1096.35
#2013-02-19|1099.69
#2013-02-20|1089.61
#2013-02-21|1054.61
#2013-02-22|1056.62
#2013-02-25|1057.85
#2013-02-26|1042.95
#2013-02-27|1046.98
#2013-02-28|1058.94
#2013-03-01|1047.08
#2013-03-04|1027.31
#2013-03-05|1021.28
#2013-03-06|1031.77
#2013-03-07|1027.78
#2013-03-08|1034.53
#2013-03-11|1033.27
#2013-03-12|1029.33
#2013-03-13|1028.00
#2013-03-14|1015.18
#2013-03-15|1024.17
#2013-03-18|1004.28
#2013-03-19|1002.72
#2013-03-20| 991.26
#2013-03-21| 992.56
#2013-03-22| 987.75
#2013-03-25| 990.73
#2013-03-26| 982.02
#2013-03-27| 987.00
#2013-03-28| 975.17
#2013-03-29| 974.71
#2013-04-01| 971.04
#2013-04-02| 964.60
#2013-04-03| 952.53
#2013-04-04| 931.71
#2013-04-05| 928.90
#2013-04-08| 936.64
#2013-04-09| 955.43
#2013-04-10| 978.04
#2013-04-11| 977.18
#2013-04-12| 972.72
#2013-04-15| 938.00
#2013-04-16| 924.41
#2013-04-17| 922.56
#2013-04-18| 893.22
#2013-04-19| 911.38
#2013-04-22| 920.22
#2013-04-23| 906.96
#2013-04-24| 919.79
#2013-04-25| 927.52
#2013-04-26| 938.18
#2013-04-29| 935.55
#2013-04-30| 943.45
#2013-05-01| 931.46
#2013-05-02| 913.04
#2013-05-03| 918.63
#2013-05-06| 931.64
#2013-05-07| 947.75
#2013-05-08| 964.75
#2013-05-09| 966.78
#2013-05-10| 957.87
#2013-05-13| 948.27
#2013-05-14| 945.98
#2013-05-15| 931.16
#2013-05-16| 922.09
#2013-05-17| 921.79
#2013-05-20| 936.51
#2013-05-21| 948.54
#2013-05-22| 946.57
#2013-05-23| 927.09
#2013-05-24| 922.88
#2013-05-27| 905.03
#2013-05-28| 905.76
#2013-05-29| 916.39
#2013-05-30| 905.32
#2013-05-31| 904.23
#2013-06-03| 896.25
#2013-06-04| 903.61
#2013-06-05| 889.92
#2013-06-06| 880.14
#2013-06-07| 860.31
#2013-06-10| 863.59
#2013-06-11| 854.85
#2013-06-12| 857.47
#2013-06-13| 841.68
#2013-06-14| 857.04
#2013-06-17| 856.70
#2013-06-18| 847.08
#2013-06-19| 861.14
#2013-06-20| 816.94
#2013-06-21| 814.20
#2013-06-24| 794.25
#2013-06-25| 779.90
#2013-06-26| 793.06
#2013-06-27| 795.65
#2013-06-28| 799.04
#2013-07-01| 799.65
#2013-07-02| 815.88
#2013-07-03| 794.55
#2013-07-04| 805.22
#2013-07-05| 810.29
#2013-07-08| 796.24
#2013-07-09| 808.08
#2013-07-10| 815.08
#2013-07-11| 840.86
#2013-07-12| 847.12
#2013-07-15| 848.89
#2013-07-16| 857.27
#2013-07-17| 867.55
#2013-07-18| 864.05
#2013-07-19| 860.74
#2013-07-22| 870.86
#2013-07-23| 886.08
#2013-07-24| 888.27
#2013-07-25| 882.58
#2013-07-26| 875.28
#2013-07-29| 864.50
#2013-07-30| 866.02
#2013-07-31| 854.14
#2013-08-01| 862.67
#2013-08-02| 875.21
#2013-08-05| 874.22
#2013-08-06| 876.07
#2013-08-07| 860.40
#2013-08-08| 872.34
#2013-08-09| 890.08
#2013-08-12| 910.10
#2013-08-13| 914.81
#2013-08-14| 919.48
#2013-08-15| 915.52
#2013-08-16| 913.77
#2013-08-19| 910.05
#2013-08-20| 891.69
#2013-08-21| 880.88
#2013-08-22| 876.06
#2013-08-23| 890.54
#2013-08-26| 896.23
#2013-08-27| 889.91
#2013-08-28| 873.07
#2013-08-29| 876.14
#2013-08-30| 877.00
#2013-09-02| 892.36
#2013-09-03| 907.80
#2013-09-04| 916.03
#2013-09-05| 914.34
#2013-09-06| 918.72
#2013-09-09| 935.34
#2013-09-10| 949.90
#2013-09-11| 957.76
#2013-09-12| 956.20
#2013-09-13| 940.09
#2013-09-16| 953.45
#2013-09-17| 948.24
#2013-09-18| 945.19
#2013-09-19| 975.58
#2013-09-20| 966.02
#2013-09-23| 965.20
#2013-09-24| 957.57
#2013-09-25| 953.97
#2013-09-26| 959.39
#2013-09-27| 958.24
#2013-09-30| 941.43
#2013-10-01| 937.55
#2013-10-02| 929.68
#2013-10-03| 939.26
#2013-10-04| 936.27
#2013-10-07| 925.92
#2013-10-08| 927.82
#2013-10-09| 933.68
#2013-10-10| 929.79
#2013-10-11| 943.50
#2013-10-14| 940.89
#2013-10-15| 949.92
#2013-10-16| 953.08
#2013-10-17| 964.24
#2013-10-18| 968.86
#2013-10-21| 975.27
#2013-10-22| 985.54
#2013-10-23| 986.24
#2013-10-24| 983.77
#2013-10-25| 976.07
#2013-10-28| 981.42
#2013-10-29| 973.36
#2013-10-30| 971.51
#2013-10-31| 963.90
#2013-11-01| 954.93
#2013-11-04| 957.80
#2013-11-05| 961.78
#2013-11-06| 971.75
#2013-11-07| 964.34
#2013-11-08| 952.35
#2013-11-11| 948.47
#2013-11-12| 950.19
#2013-11-13| 940.51
#2013-11-14| 949.63
#2013-11-15| 960.87
#2013-11-18| 967.83
#2013-11-19| 967.21
#2013-11-20| 961.67
#2013-11-21| 948.38
#2013-11-22| 945.74
#2013-11-25| 946.54
#2013-11-26| 939.49
#2013-11-27| 927.92
#2013-11-28| 932.16
#2013-11-29| 938.77
#2013-12-02| 934.64
#2013-12-03| 929.38
#2013-12-04| 924.71
#2013-12-05| 925.05
#2013-12-06| 926.74
#2013-12-09| 931.17
#2013-12-10| 932.98
#2013-12-11| 920.62
#2013-12-12| 902.89
#2013-12-13| 904.92
#2013-12-16| 900.62
#2013-12-17| 901.88
#2013-12-18| 905.15
#2013-12-19| 913.25
#2013-12-20| 919.91
#2013-12-23| 922.71
#2013-12-24| 922.96
#2013-12-25| 923.08
#2013-12-26| 925.41
#2013-12-27| 933.66
#2013-12-30| 940.53
#2013-12-31| 941.74
#2014-01-01| 941.76
#2014-01-02| 942.69
#2014-01-03| 938.52
#2014-01-06| 929.18
#2014-01-07| 916.78
#2014-01-08| 916.22
#2014-01-09| 909.06
#2014-01-10| 906.17
#2014-01-13| 916.72
#2014-01-14| 905.53
#2014-01-15| 905.01
#2014-01-16| 912.05
#2014-01-17| 920.28
#2014-01-20| 924.92
#2014-01-21| 923.15
#2014-01-22| 923.90
#2014-01-23| 909.26
#2014-01-24| 902.89
#2014-01-27| 888.72
#2014-01-28| 882.07
#2014-01-29| 894.78
#2014-01-30| 889.25
#2014-01-31| 888.86
#2014-02-03| 884.22
#2014-02-04| 863.78
#2014-02-05| 867.49
#2014-02-06| 876.19
#2014-02-07| 890.84
#2014-02-10| 899.52
#2014-02-11| 906.84
#2014-02-12| 918.96
#2014-02-13| 910.42
#2014-02-14| 916.02
#2014-02-17| 927.41
#2014-02-18| 939.23
#2014-02-19| 933.12
#2014-02-20| 920.69
#2014-02-21| 930.36
#2014-02-24| 932.63
#2014-02-25| 929.31
#2014-02-26| 916.89
#2014-02-27| 912.03
#2014-02-28| 909.94
#2014-03-03| 903.64
#2014-03-04| 902.26
#2014-03-05| 910.11
#2014-03-06| 920.15
#2014-03-07| 922.90
#2014-03-10| 892.21
#2014-03-11| 887.66
#2014-03-12| 879.35
#2014-03-13| 893.70
#2014-03-14| 878.72
#2014-03-17| 878.72
#2014-03-18| 888.16
#2014-03-19| 885.78
#2014-03-20| 865.16
#2014-03-21| 875.60
#2014-03-24| 883.46
#2014-03-25| 886.40
#2014-03-26| 900.28
#2014-03-27| 899.61
#2014-03-28| 902.20
#2014-03-31| 914.05
#2014-04-01| 918.39
#2014-04-02| 922.70
#2014-04-03| 922.74
#2014-04-04| 929.76
#2014-04-07| 928.87
#2014-04-08| 934.62
#2014-04-09| 943.72
#2014-04-10| 946.35
#2014-04-11| 938.35
#2014-04-14| 933.49
#2014-04-15| 934.68
#2014-04-16| 938.52
#2014-04-17| 940.71
#2014-04-18| 939.76
#2014-04-21| 938.52
#2014-04-22| 932.42
#2014-04-23| 930.32
#2014-04-24| 932.21
#2014-04-25| 930.85
#2014-04-28| 923.32
#2014-04-29| 918.84
#2014-04-30| 922.48
#2014-05-01| 920.40
#2014-05-02| 915.41
#2014-05-05| 920.67
#2014-05-06| 926.75
#2014-05-07| 911.54
#2014-05-08| 922.68
#2014-05-09| 921.75
#2014-05-12| 921.46
#2014-05-13| 937.50
#2014-05-14| 943.32
#2014-05-15| 941.01
#2014-05-16| 936.49
#2014-05-19| 929.09
#2014-05-20| 925.36
#2014-05-21| 919.09
#2014-05-22| 934.67
#2014-05-23| 934.95
#2014-05-26| 939.52
#2014-05-27| 939.38
#2014-05-28| 940.76
#2014-05-29| 936.09
#2014-05-30| 927.08
#2014-06-02| 926.35
#2014-06-03| 927.44
#2014-06-04| 930.53
#2014-06-05| 935.59
#2014-06-06| 938.26
#2014-06-09| 939.29
#2014-06-10| 941.39
#2014-06-11| 940.21
#2014-06-12| 937.30
#2014-06-13| 927.82
#2014-06-16| 931.70
#2014-06-17| 923.39
#2014-06-18| 925.51
#2014-06-19| 948.34
#2014-06-20| 941.37
#2014-06-23| 952.58
#2014-06-24| 949.91
#2014-06-25| 945.50
#2014-06-26| 955.60
#2014-06-27| 953.94
#2014-06-30| 951.11
#2014-07-01| 959.42
#2014-07-02| 970.41
#2014-07-03| 972.27
#2014-07-04| 979.04
#2014-07-07| 978.34
#2014-07-08| 975.09
#2014-07-09| 968.54
#2014-07-10| 970.05
#2014-07-11| 966.48
#2014-07-14| 968.99
#2014-07-15| 970.79
#2014-07-16| 977.10
#2014-07-17| 983.63
#2014-07-18| 979.79
#2014-07-21| 978.42
#2014-07-22| 991.83
#2014-07-23|1003.14
#2014-07-24|1001.22
#2014-07-25|1004.83
#2014-07-28|1012.63
#2014-07-29|1014.23
#2014-07-30|1011.46
#2014-07-31|1004.74
#2014-08-01| 998.08
#2014-08-04|1000.00
#2014-08-05| 989.47
#2014-08-06| 989.12
#2014-08-07| 989.35
#2014-08-08| 973.40
#2014-08-11| 982.64
#2014-08-12| 993.63
#2014-08-13| 995.75
#2014-08-14| 997.85
#2014-08-15|1004.62
#2014-08-18|1005.03
#2014-08-19|1015.30
#2014-08-20|1000.61
#2014-08-21| 996.11
#2014-08-22| 992.96
#2014-08-25| 981.54
#2014-08-26| 980.06
#2014-08-27| 984.03
#2014-08-28| 976.19
#2014-08-29| 971.58
#2014-09-01| 974.43
#2014-09-02| 971.51
#2014-09-03| 976.49
#2014-09-04| 975.67
#2014-09-05| 972.19
#2014-09-08| 971.15
#2014-09-09| 968.65
#2014-09-10| 957.05
#2014-09-11| 949.61
#2014-09-12| 950.00
#2014-09-15| 945.00
#2014-09-16| 940.60
#2014-09-17| 944.89
#2014-09-18| 936.93
#2014-09-19| 934.18
#2014-09-22| 918.35
#2014-09-23| 913.67
#2014-09-24| 913.05
#2014-09-25| 909.54
#2014-09-26| 898.53
#2014-09-29| 883.17
#2014-09-30| 882.67
#2014-10-01| 873.98
#2014-10-02| 868.64
#2014-10-03| 859.03
#2014-10-06| 854.82
#2014-10-07| 864.87
#2014-10-08| 854.39
#2014-10-09| 862.44
#2014-10-10| 839.24
#2014-10-13| 843.91
#2014-10-14| 853.05
#2014-10-15| 859.20
#2014-10-16| 843.58
#2014-10-17| 840.65
#2014-10-20| 854.15
#2014-10-21| 853.15
#2014-10-22| 866.90
#2014-10-23| 855.11
#2014-10-24| 855.62
#2014-10-27| 856.36
#2014-10-28| 853.77
#2014-10-29| 873.83
#2014-10-30| 863.71
#2014-10-31| 866.99
#2014-11-03| 852.66
#2014-11-04| 858.41
#2014-11-05| 845.13
#2014-11-06| 841.13
#2014-11-07| 847.97
#2014-11-10| 861.48
#2014-11-11| 852.86
#2014-11-12| 846.57
#2014-11-13| 847.76
#2014-11-14| 849.04
#2014-11-17| 845.19
#2014-11-18| 846.40
#2014-11-19| 831.08
#2014-11-20| 818.64
#2014-11-21| 825.79
#2014-11-24| 844.53
#2014-11-25| 834.57
#2014-11-26| 842.28
#2014-11-27| 834.14
#2014-11-28| 824.25
#2014-12-01| 795.79
#2014-12-02| 810.52
#2014-12-03| 813.38
#2014-12-04| 826.72
#2014-12-05| 814.46
#2014-12-08| 810.87
#2014-12-09| 797.32
#2014-12-10| 795.42
#2014-12-11| 783.75
#2014-12-12| 777.85
#2014-12-15| 770.65
#2014-12-16| 757.75
#2014-12-17| 757.19
#2014-12-18| 768.48
#2014-12-19| 783.69
#2014-12-22| 798.56
#2014-12-23| 780.69
#2014-12-24| 782.91
#2014-12-25| 780.95
#2014-12-26| 782.62
#2014-12-29| 794.06
#2014-12-30| 792.33
#2014-12-31| 791.79
#2015-01-01| 792.56
#2015-01-02| 794.96
#2015-01-05| 795.41
#2015-01-06| 777.23
#2015-01-07| 774.23
#2015-01-08| 782.90
#2015-01-09| 796.52
#2015-01-12| 789.29
#2015-01-13| 783.68
#2015-01-14| 765.83
#2015-01-15| 761.24
#2015-01-16| 759.41
#2015-01-19| 766.95
#2015-01-20| 769.47
#2015-01-21| 775.77
#2015-01-22| 782.87
#2015-01-23| 785.52
#2015-01-26| 778.73
#2015-01-27| 780.72
#2015-01-28| 782.89
#2015-01-29| 771.53
#2015-01-30| 769.45
#2015-02-02| 771.34
#2015-02-03| 774.83
#2015-02-04| 799.27
#2015-02-05| 794.91
#2015-02-06| 797.68
#2015-02-09| 793.31
#2015-02-10| 791.89
#2015-02-11| 782.23
#2015-02-12| 782.79
#2015-02-13| 805.90
#2015-02-16| 810.13
#2015-02-17| 813.43
#2015-02-18| 816.58
#2015-02-19| 816.12
#2015-02-20| 816.38
#2015-02-23| 813.46
#2015-02-24| 820.36
#2015-02-25| 831.06
#2015-02-26| 832.60
#2015-02-27| 832.01
#2015-03-02| 834.14
#2015-03-03| 831.36
#2015-03-04| 824.59
#2015-03-05| 817.98
#2015-03-06| 808.63
#2015-03-09| 793.30
#2015-03-10| 783.24
#2015-03-11| 771.18
#2015-03-12| 776.65
#2015-03-13| 774.60
#2015-03-16| 768.66
#2015-03-17| 769.97
#2015-03-18| 775.60
#2015-03-19| 781.42
#2015-03-20| 785.26
#2015-03-23| 795.64
#2015-03-24| 799.45
#2015-03-25| 798.81
#2015-03-26| 791.61
#2015-03-27| 785.68
#2015-03-30| 776.01
#2015-03-31| 782.23
#2015-04-01| 772.63
#2015-04-02| 775.07
#2015-04-03| 782.76
#2015-04-06| 781.36
#2015-04-07| 789.38
#2015-04-08| 805.14
#2015-04-09| 803.76
#2015-04-10| 803.06
#2015-04-13| 793.90
#2015-04-14| 796.29
#2015-04-15| 794.18
#2015-04-16| 814.48
#2015-04-17| 813.02
#2015-04-20| 803.51
#2015-04-21| 811.79
#2015-04-22| 809.07
#2015-04-23| 818.38
#2015-04-24| 831.71
#2015-04-27| 842.40
#2015-04-28| 851.21
#2015-04-29| 847.14
#2015-04-30| 830.94
#2015-05-01| 832.64
#2015-05-04| 847.61
#2015-05-05| 844.72
#2015-05-06| 846.73
#2015-05-07| 830.29
#2015-05-08| 828.43
#2015-05-11| 835.99
#2015-05-12| 843.95
#2015-05-13| 854.53
#2015-05-14| 847.48
#2015-05-15| 849.05
#2015-05-18| 831.65
#2015-05-19| 821.63
#2015-05-20| 808.00
#2015-05-21| 811.54
#2015-05-22| 814.26
#2015-05-25| 816.87
#2015-05-26| 819.24
#2015-05-27| 812.00
#2015-05-28| 802.83
#2015-05-29| 810.52
#2015-06-01| 805.18
#2015-06-02| 801.86
#2015-06-03| 807.48
#2015-06-04| 792.40
#2015-06-05| 784.41
#2015-06-08| 781.90
#2015-06-09| 777.59
#2015-06-10| 783.61
#2015-06-11| 790.29
#2015-06-12| 787.22
#2015-06-15| 783.76
#2015-06-16| 773.33
#2015-06-17| 767.87
#2015-06-18| 771.69
#2015-06-19| 774.77
#2015-06-22| 776.85
#2015-06-23| 783.02
#2015-06-24| 779.97
#2015-06-25| 779.21
#2015-06-26| 757.51
#2015-06-29| 743.88
#2015-06-30| 749.74
#2015-07-01| 743.16
#2015-07-02| 743.94
#2015-07-03| 729.11
#2015-07-06| 712.08
#2015-07-07| 705.91
#2015-07-08| 678.52
#2015-07-09| 689.02
#2015-07-10| 695.74
#2015-07-13| 695.79
#2015-07-14| 709.47
#2015-07-15| 702.22
#2015-07-16| 702.37
#2015-07-17| 701.05
#2015-07-20| 694.36
#2015-07-21| 694.45
#2015-07-22| 685.01
#2015-07-23| 677.46
#2015-07-24| 666.87
#2015-07-27| 662.28
#2015-07-28| 657.40
#2015-07-29| 664.20
#2015-07-30| 672.90
#2015-07-31| 674.28
#2015-08-03| 662.39
#2015-08-04| 665.31
#2015-08-05| 666.39
#2015-08-06| 670.75
#2015-08-07| 670.09
#2015-08-10| 672.03
#2015-08-11| 672.27
#2015-08-12| 654.62
#2015-08-13| 656.85
#2015-08-14| 652.07
#2015-08-17| 650.75
#2015-08-18| 643.65
#2015-08-19| 640.83
#2015-08-20| 628.97
#2015-08-21| 621.93
#2015-08-24| 587.81
#2015-08-25| 584.68
#2015-08-26| 594.94
#2015-08-27| 597.46
#2015-08-28| 625.34
#2015-08-31| 616.14
#2015-09-01| 600.28
#2015-09-02| 592.45
#2015-09-03| 593.06
#2015-09-04| 589.38
#2015-09-07| 585.22
#2015-09-08| 598.42
#2015-09-09| 621.58
#2015-09-10| 612.65
#2015-09-11| 609.44
#2015-09-14| 613.12
#2015-09-15| 602.80
#2015-09-16| 614.84
#2015-09-17| 623.85
#2015-09-18| 623.81
#2015-09-21| 609.74
#2015-09-22| 603.62
#2015-09-23| 588.06
#2015-09-24| 582.09
#2015-09-25| 584.93
#2015-09-28| 582.65
#2015-09-29| 558.97
#2015-09-30| 570.24
#2015-10-01| 581.18
#2015-10-02| 581.08
#2015-10-05| 596.90
#2015-10-06| 608.87
#2015-10-07| 629.99
#2015-10-08| 636.77
#2015-10-09| 658.93
#2015-10-12| 667.35
#2015-10-13| 655.29
#2015-10-14| 645.73
#2015-10-15| 662.13
#2015-10-16| 658.67
#2015-10-19| 650.48
#2015-10-20| 639.29
#2015-10-21| 649.87
#2015-10-22| 645.73
#2015-10-23| 655.71
#2015-10-26| 659.09
#2015-10-27| 647.74
#2015-10-28| 638.05
#2015-10-29| 625.83
#2015-10-30| 622.29
#2015-11-02| 613.64
#2015-11-03| 618.69
#2015-11-04| 628.13
#2015-11-05| 625.13
#2015-11-06| 613.93
#2015-11-09| 601.70
#2015-11-10| 598.31
#2015-11-11| 593.07
#2015-11-12| 590.68
#2015-11-13| 581.55
#2015-11-16| 574.44
#2015-11-17| 584.79
#2015-11-18| 575.79
#2015-11-19| 594.41
#2015-11-20| 597.07
#2015-11-23| 590.53
#2015-11-24| 586.37
#2015-11-25| 586.12
#2015-11-26| 582.91
#2015-11-27| 577.81
#2015-11-30| 568.67
#2015-12-01| 584.28
#2015-12-02| 583.98
#2015-12-03| 577.82
#2015-12-04| 572.45
#2015-12-07| 570.22
#2015-12-08| 551.73
#2015-12-09| 549.46
#2015-12-10| 552.90
#2015-12-11| 550.32
#2015-12-14| 542.09
#2015-12-15| 532.01
#2015-12-16| 547.24
#2015-12-17| 548.06
#2015-12-18| 544.25
#2015-12-21| 551.38
#2015-12-22| 553.28
#2015-12-23| 563.65
#2015-12-24| 577.78
#2015-12-25| 574.89
#2015-12-28| 577.36
#2015-12-29| 574.86
#2015-12-30| 572.16
#2015-12-31| 570.85
#2016-01-01| 571.09
#2016-01-04| 561.40
#2016-01-05| 558.86
#2016-01-06| 548.65
#2016-01-07| 529.27
#2016-01-08| 531.10
#2016-01-11| 520.67
#2016-01-12| 506.26
#2016-01-13| 509.73
#2016-01-14| 504.52
#2016-01-15| 502.01
#2016-01-18| 494.35
#2016-01-19| 502.77
#2016-01-20| 484.72
#2016-01-21| 479.88
#2016-01-22| 504.62
#2016-01-25| 509.91
#2016-01-26| 502.09
#2016-01-27| 506.46
#2016-01-28| 505.80
#2016-01-29| 512.66
#2016-02-01| 519.35
#2016-02-02| 505.67
#2016-02-03| 491.95
#2016-02-04| 519.57
#2016-02-05| 528.44
#2016-02-08| 530.43
#2016-02-09| 521.40
#2016-02-10| 514.30
#2016-02-11| 509.64
#2016-02-12| 500.57
#2016-02-15| 524.44
#2016-02-16| 531.64
#2016-02-17| 524.47
#2016-02-18| 542.25
#2016-02-19| 534.52
#2016-02-22| 542.92
#2016-02-23| 552.83
#2016-02-24| 541.48
#2016-02-25| 541.78
#2016-02-26| 538.85
#2016-02-29| 536.83
#2016-03-01| 546.29
#2016-03-02| 567.11
#2016-03-03| 585.82
#2016-03-04| 598.27
#2016-03-07| 613.19
#2016-03-08| 610.27
#2016-03-09| 596.77
#2016-03-10| 598.95
#2016-03-11| 606.96
#2016-03-14| 607.32
#2016-03-15| 596.12
#2016-03-16| 585.99
#2016-03-17| 608.50
#2016-03-18| 617.86
#2016-03-21| 616.65
#2016-03-22| 616.53
#2016-03-23| 606.08
#2016-03-24| 592.33
#2016-03-25| 593.82
#2016-03-28| 595.35
#2016-03-29| 593.46
#2016-03-30| 598.92
#2016-03-31| 599.42
#2016-04-01| 589.66
#2016-04-04| 589.77
#2016-04-05| 576.50
#2016-04-06| 584.09
#2016-04-07| 587.56
#2016-04-08| 591.85
#2016-04-11| 603.64
#2016-04-12| 615.45
#2016-04-13| 633.99
#2016-04-14| 653.45
#2016-04-15| 654.17
#2016-04-18| 646.65
#2016-04-19| 665.39
#2016-04-20| 674.73
#2016-04-21| 690.18
#2016-04-22| 677.52
#2016-04-25| 673.38
#2016-04-26| 662.34
#2016-04-27| 655.20
#2016-04-28| 662.99
#2016-04-29| 669.76
#2016-05-02| 669.52
#2016-05-03| 662.30
#2016-05-04| 630.88
#2016-05-05| 627.40
#2016-05-06| 621.65
#2016-05-09| 612.91
#2016-05-10| 604.82
#2016-05-11| 613.43
#2016-05-12| 617.90
#2016-05-13| 601.91
#2016-05-16| 608.68
#2016-05-17| 620.80
#2016-05-18| 618.11
#2016-05-19| 597.40
#2016-05-20| 601.34
#2016-05-23| 601.72
#2016-05-24| 594.21
#2016-05-25| 603.38
#2016-05-26| 610.33
#2016-05-27| 610.75
#2016-05-30| 606.49
#2016-05-31| 611.13
#2016-06-01| 606.28
#2016-06-02| 600.68
#2016-06-03| 609.26
#2016-06-06| 628.03
#2016-06-07| 642.95
#2016-06-08| 643.49
#2016-06-09| 646.03
#2016-06-10| 631.87
#2016-06-13| 621.20
#2016-06-14| 613.45
#2016-06-15| 611.86
#2016-06-16| 607.46
#2016-06-17| 613.38
#2016-06-20| 632.11
#2016-06-21| 630.22
#2016-06-22| 629.57
#2016-06-23| 642.89
#2016-06-24| 613.42
#2016-06-27| 617.26
#2016-06-28| 613.89
#2016-06-29| 627.99
#2016-06-30| 632.57
#2016-07-01| 642.25
#2016-07-04| 663.28
#2016-07-05| 658.49
#2016-07-06| 649.45
#2016-07-07| 654.22
#2016-07-08| 655.19
#2016-07-11| 675.03
#2016-07-12| 687.30
#2016-07-13| 704.55
#2016-07-14| 702.32
#2016-07-15| 702.62
#2016-07-18| 701.18
#2016-07-19| 688.59
#2016-07-20| 678.71
#2016-07-21| 678.73
#2016-07-22| 678.63
#2016-07-25| 677.49
#2016-07-26| 678.13
#2016-07-27| 684.15
#2016-07-28| 692.68
#2016-07-29| 692.41
#2016-08-01| 698.32
#2016-08-02| 694.05
#2016-08-03| 685.88
#2016-08-04| 692.76
#2016-08-05| 701.90
#2016-08-08| 709.32
#2016-08-09| 715.93
#2016-08-10| 717.43
#2016-08-11| 712.85
#2016-08-12| 719.37
#2016-08-15| 705.86
#2016-08-16| 710.13
#2016-08-17| 715.86
#2016-08-18| 718.68
#2016-08-19| 722.07
#2016-08-22| 715.55
#2016-08-23| 715.00
#2016-08-24| 717.15
#2016-08-25| 708.43
#2016-08-26| 711.08
#2016-08-29| 704.36
#2016-08-30| 709.36
#2016-08-31| 700.85
#2016-09-01| 698.88
#2016-09-02| 701.08
#2016-09-05| 716.82
#2016-09-06| 727.15
#2016-09-07| 729.25
#2016-09-08| 722.47
#2016-09-09| 719.82
#2016-09-12| 694.21
#2016-09-13| 692.63
#2016-09-14| 686.73
#2016-09-15| 690.85
#2016-09-16| 689.51
#2016-09-19| 696.38
#2016-09-20| 700.02
#2016-09-21| 709.85
#2016-09-22| 727.41
#2016-09-23| 726.87
#2016-09-26| 724.72
#2016-09-27| 731.15
#2016-09-28| 727.31
#2016-09-29| 743.76
#2016-09-30| 734.30
#2016-10-03| 740.58
#2016-10-04| 743.73
#2016-10-05| 733.34
#2016-10-06| 734.26
#2016-10-07| 735.31
#2016-10-10| 739.56
#2016-10-11| 739.83
#2016-10-12| 729.77
#2016-10-13| 721.10
#2016-10-14| 722.47
#2016-10-17| 722.68
#2016-10-18| 734.52
#2016-10-19| 741.27
#2016-10-20| 744.78
#2016-10-21| 741.77
#2016-10-24| 743.45
#2016-10-25| 746.92
#2016-10-26| 747.96
#2016-10-27| 733.27
#2016-10-28| 739.03
#2016-10-31| 743.77
#2016-11-01| 748.98
#2016-11-02| 748.62
#2016-11-03| 751.67
#2016-11-04| 746.49
#2016-11-07| 754.27
#2016-11-08| 763.98
#2016-11-09| 745.34
#2016-11-10| 780.74
#2016-11-11| 784.62
#2016-11-14| 777.14
#2016-11-15| 769.28
#2016-11-16| 761.50
#2016-11-17| 760.47
#2016-11-18| 749.16
#2016-11-21| 750.32
#2016-11-22| 769.18
#2016-11-23| 777.08
#2016-11-24| 781.53
#2016-11-25| 789.73
#2016-11-28| 792.63
#2016-11-29| 781.14
#2016-11-30| 757.66
#2016-12-01| 770.95
#2016-12-02| 770.59
#2016-12-05| 772.36
#2016-12-06| 785.52
#2016-12-07| 796.05
#2016-12-08| 807.42
#2016-12-09| 806.59
#2016-12-12| 806.58
#2016-12-13| 799.46
#2016-12-14| 796.85
#2016-12-15| 771.36
#2016-12-16| 760.00
#2016-12-19| 756.04
#2016-12-20| 751.12
#2016-12-21| 756.20
#2016-12-22| 752.27
#2016-12-23| 744.76
#2016-12-26| 739.30
#2016-12-27| 739.33
#2016-12-28| 751.94
#2016-12-29| 755.47
#2016-12-30| 755.63
#2017-01-02| 757.12
#2017-01-03| 758.72
#2017-01-04| 772.36
#2017-01-05| 783.13
#2017-01-06| 775.72
#2017-01-09| 772.48
#2017-01-10| 780.17
#2017-01-11| 800.18
#2017-01-12| 811.42
#2017-01-13| 806.22
#2017-01-16| 807.28
#2017-01-17| 809.98
#2017-01-18| 819.41
#2017-01-19| 819.13
#2017-01-20| 812.81
#2017-01-23| 819.39
#2017-01-24| 834.32
#2017-01-25| 844.73
#2017-01-26| 846.42
#2017-01-27| 842.03
#2017-01-30| 844.06
#2017-01-31| 835.69
#2017-02-01| 844.72
#2017-02-02| 850.93
#2017-02-03| 839.70
#2017-02-06| 836.57
#2017-02-07| 840.40
#2017-02-08| 840.36
#2017-02-09| 833.62
#2017-02-10| 843.23
#2017-02-13| 855.90
#2017-02-14| 856.17
#2017-02-15| 863.47
#2017-02-16| 869.98
#2017-02-17| 865.92
#2017-02-20| 866.64
#2017-02-21| 869.94
#2017-02-22| 875.37
#2017-02-23| 868.66
#2017-02-24| 849.41
#2017-02-27| 846.72
#2017-02-28| 844.80
#2017-03-01| 840.09
#2017-03-02| 851.26
#2017-03-03| 837.51
#2017-03-06| 847.27
#2017-03-07| 843.07
#2017-03-08| 833.01
#2017-03-09| 816.21
#2017-03-10| 810.39
#2017-03-13| 816.44
#2017-03-14| 819.80
#2017-03-15| 822.16
#2017-03-16| 850.86
#2017-03-17| 851.45
#2017-03-20| 857.03
#2017-03-21| 852.57
#2017-03-22| 832.41
#2017-03-23| 835.00
#2017-03-24| 833.70
#2017-03-27| 820.35
#2017-03-28| 830.16
#2017-03-29| 834.43
#2017-03-30| 834.47
#2017-03-31| 831.57
#2017-04-03| 828.45
#2017-04-04| 826.43
#2017-04-05| 840.36
#2017-04-06| 832.20
#2017-04-07| 829.96
#2017-04-10| 840.30
#2017-04-11| 838.70
#2017-04-12| 838.65
#2017-04-13| 822.79
#2017-04-14| 822.57
#2017-04-17| 823.41
#2017-04-18| 809.46
#2017-04-19| 804.88
#2017-04-20| 803.27
#2017-04-21| 814.01
#2017-04-24| 813.13
#2017-04-25| 816.34
#2017-04-26| 813.59
#2017-04-27| 809.82
#2017-04-28| 807.83
#2017-05-01| 808.69
#2017-05-02| 810.70
#2017-05-03| 802.67
#2017-05-04| 793.14
#2017-05-05| 780.09
#2017-05-08| 784.58
#2017-05-09| 782.16
#2017-05-10| 790.03
#2017-05-11| 790.10
#2017-05-12| 792.38
#2017-05-15| 791.18
#2017-05-16| 798.94
#2017-05-17| 802.80
#2017-05-18| 795.87
#2017-05-19| 804.21
#2017-05-22| 821.60
#2017-05-23| 817.84
#2017-05-24| 809.65
#2017-05-25| 818.51
#2017-05-26| 814.40
#2017-05-29| 807.72
#2017-05-30| 811.75
#2017-05-31| 808.21
#2017-06-01| 799.49
#2017-06-02| 814.81
#2017-06-05| 811.75
#2017-06-06| 810.65
#2017-06-07| 816.31
#2017-06-08| 813.46
#2017-06-09| 818.84
#2017-06-12| 821.89
#2017-06-13| 824.70
#2017-06-14| 831.21
#2017-06-15| 808.48
#2017-06-16| 807.36
#2017-06-19| 808.22
#2017-06-20| 807.31
#2017-06-21| 792.63
#2017-06-22| 794.51
#2017-06-23| 799.33
#2017-06-26| 804.04
#2017-06-27| 809.13
#2017-06-28| 820.58
#2017-06-29| 838.04
#2017-06-30| 836.25
#2017-07-03| 840.13
#2017-07-04| 839.60
#2017-07-05| 848.21
#2017-07-06| 849.52
#2017-07-07| 850.48
#2017-07-10| 850.40
#2017-07-11| 856.17
#2017-07-12| 863.72
#2017-07-13| 872.76
#2017-07-14| 880.62
#2017-07-17| 885.46
#2017-07-18| 891.88
#2017-07-19| 894.36
#2017-07-20| 895.95
#2017-07-21| 887.23
#2017-07-24| 886.34
#2017-07-25| 889.26
#2017-07-26| 901.67
#2017-07-27| 909.00
#2017-07-28| 902.97
#2017-07-31| 920.32
#2017-08-01| 927.41
#2017-08-02| 925.24
#2017-08-03| 920.57
#2017-08-04| 920.71
#2017-08-07| 932.24
#2017-08-08| 932.08
#2017-08-09| 937.48
#2017-08-10| 935.32
#2017-08-11| 917.75
#2017-08-14| 917.31
#2017-08-15| 909.49
#2017-08-16| 913.11
#2017-08-17| 929.26
#2017-08-18| 919.89
#2017-08-21| 925.32
#2017-08-22| 933.55
#2017-08-23| 930.84
#2017-08-24| 935.07
#2017-08-25| 941.10
#2017-08-28| 943.57
#2017-08-29| 946.61
#2017-08-30| 947.85
#2017-08-31| 957.67
#2017-09-01| 967.68
#2017-09-04| 963.12
#2017-09-05| 970.95
#2017-09-06| 971.05
#2017-09-07| 979.41
#2017-09-08| 982.65
#2017-09-11| 974.06
#2017-09-12| 984.31
#2017-09-13| 982.63
#2017-09-14| 972.45
#2017-09-15| 959.89
#2017-09-18| 959.18
#2017-09-19| 965.20
#2017-09-20| 970.69
#2017-09-21| 948.88
#2017-09-22| 940.45
#2017-09-25| 935.24
#2017-09-26| 932.93
#2017-09-27| 933.14
#2017-09-28| 926.55
#2017-09-29| 934.26
#2017-10-02| 940.39
#2017-10-03| 944.49
#2017-10-04| 947.70
#2017-10-05| 946.95
#2017-10-06| 956.30
#2017-10-09| 954.27
#2017-10-10| 957.80
#2017-10-11| 949.75
#2017-10-12| 948.76
#2017-10-13| 958.72
#2017-10-16| 976.64
#2017-10-17| 976.97
#2017-10-18| 970.16
#2017-10-19| 965.35
#2017-10-20| 962.81
#2017-10-23| 962.48
#2017-10-24| 965.61
#2017-10-25| 971.06
#2017-10-26| 966.29
#2017-10-27| 967.10
#2017-10-30| 967.41
#2017-10-31| 961.59
#2017-11-01| 971.83
#2017-11-02| 985.43
#2017-11-03| 985.79
#2017-11-06| 982.00
#2017-11-07| 995.23
#2017-11-08| 990.33
#2017-11-09| 994.35
#2017-11-10| 986.42
#2017-11-13| 980.14
#2017-11-14| 975.04
#2017-11-15| 951.24
#2017-11-16| 954.57
#2017-11-17| 951.57
#2017-11-20| 950.40
#2017-11-21| 955.89
#2017-11-22| 965.80
#2017-11-23| 974.09
#2017-11-24| 972.44
#2017-11-27| 970.92
#2017-11-28| 962.75
#2017-11-29| 972.81
#2017-11-30| 968.18
#2017-12-01| 966.91
#2017-12-04| 974.53
#2017-12-05| 977.67
#2017-12-06| 952.92
#2017-12-07| 951.05
#2017-12-08| 952.26
#2017-12-11| 959.41
#2017-12-12| 961.93
#2017-12-13| 964.14
#2017-12-14| 971.00
#2017-12-15| 969.26
#2017-12-18| 980.98
#2017-12-19| 987.35
#2017-12-20| 995.21
#2017-12-21|1005.95
#2017-12-22|1013.99
#2017-12-25|1013.43
#2017-12-26|1014.89
#2017-12-27|1026.25
#2017-12-28|1036.36
#2017-12-29|1040.01
#2018-01-01|1039.30
#2018-01-02|1051.39
#2018-01-03|1063.63
#2018-01-04|1074.16
#2018-01-05|1085.57
#2018-01-08|1089.63
#2018-01-09|1097.01
#2018-01-10|1096.58
#2018-01-11|1095.73
#2018-01-12|1114.02
#2018-01-15|1119.55
#2018-01-16|1112.52
#2018-01-17|1099.40
#2018-01-18|1092.90
#2018-01-19|1097.69
#2018-01-22|1094.84
#2018-01-23|1104.51
#2018-01-24|1112.25
#2018-01-25|1122.82
#2018-01-26|1123.04
#2018-01-29|1126.20
#2018-01-30|1109.34
#2018-01-31|1101.72
#2018-02-01|1109.32
#2018-02-02|1101.77
#2018-02-05|1080.09
#2018-02-06|1041.80
#2018-02-07|1045.72
#2018-02-08|1037.47
#2018-02-09|1021.38
#2018-02-12|1032.56
#2018-02-13|1041.16
#2018-02-14|1047.72
#2018-02-15|1072.70
#2018-02-16|1074.04
#2018-02-19|1075.54
#2018-02-20|1068.54
#2018-02-21|1052.13
#2018-02-22|1051.24
#2018-02-23|1069.44
#2018-02-26|1076.60
#2018-02-27|1077.49
#2018-02-28|1059.61
#2018-03-01|1046.19
#2018-03-02|1031.57
#2018-03-05|1014.48
#2018-03-06|1031.46
#2018-03-07|1018.72
#2018-03-08|1023.22
#2018-03-09|1010.43
#2018-03-12|1031.02
#2018-03-13|1025.28
#2018-03-14|1024.74
#2018-03-15|1021.39
#2018-03-16|1018.23
#2018-03-19|1011.32
#2018-03-20|1004.17
#2018-03-21|1006.96
#2018-03-22|1016.54
#2018-03-23| 983.95
#2018-03-26| 986.39
#2018-03-27|1004.63
#2018-03-28| 988.14
#2018-03-29| 981.43
#2018-03-30| 983.74
#2018-04-02| 984.96
#2018-04-03| 990.41
#2018-04-04| 986.28
#2018-04-05| 982.24
#2018-04-06| 982.99
#2018-04-09| 985.24
#2018-04-10|1006.81
#2018-04-11|1016.56
#2018-04-12|1011.97
#2018-04-13|1020.12
#2018-04-16|1018.73
#2018-04-17|1017.70
#2018-04-18|1029.04
#2018-04-19|1058.25
#2018-04-20|1045.64
#2018-04-23|1045.24
#2018-04-24|1035.09
#2018-04-25|1028.42
#2018-04-26|1022.34
#2018-04-27|1027.44
#2018-04-30|1030.67
#2018-05-01|1030.15
#2018-05-02|1028.03
#2018-05-03|1035.34
#2018-05-04|1033.74
#2018-05-07|1043.38
#2018-05-08|1035.35
#2018-05-09|1036.58
#2018-05-10|1050.48
#2018-05-11|1063.43
#2018-05-14|1074.74
#2018-05-15|1062.22
#2018-05-16|1063.57
#2018-05-17|1070.09
#2018-05-18|1067.28
#2018-05-21|1060.33
#2018-05-22|1057.92
#2018-05-23|1045.26
#2018-05-24|1043.64
#2018-05-25|1034.22
#2018-05-28|1030.27
#2018-05-29|1023.62
#2018-05-30|1014.53
#2018-05-31|1027.67
#2018-06-01|1031.50
#2018-06-04|1051.30
#2018-06-05|1044.02
#2018-06-06|1061.07
#2018-06-07|1075.14
#2018-06-08|1064.03
#2018-06-11|1066.02
#2018-06-12|1058.33
#2018-06-13|1049.21
#2018-06-14|1044.23
#2018-06-15|1039.67
#2018-06-18|1022.00
#2018-06-19| 996.98
#2018-06-20| 999.79
#2018-06-21| 996.50
#2018-06-22| 997.67
#2018-06-25| 997.99
#2018-06-26| 987.99
#2018-06-27| 980.61
#2018-06-28| 980.68
#2018-06-29| 992.75
#2018-07-02| 976.52
#2018-07-03| 966.03
#2018-07-04| 962.80
#2018-07-05| 956.44
#2018-07-06| 969.10
#2018-07-09| 982.72
#2018-07-10| 988.80
#2018-07-11| 973.08
#2018-07-12| 968.93
#2018-07-13| 971.11
#2018-07-16| 963.59
#2018-07-17| 958.24
#2018-07-18| 961.16
#2018-07-19| 959.17
#2018-07-20| 953.81
#2018-07-23| 953.52
#2018-07-24| 975.80
#2018-07-25| 989.83
#2018-07-26| 990.50
#2018-07-27| 999.83
#2018-07-30| 998.16
#2018-07-31|1000.41
#2018-08-01|1009.18
#2018-08-02| 986.08
#2018-08-03| 978.93
#2018-08-06| 987.63
#2018-08-07| 992.91
#2018-08-08| 998.27
#2018-08-09| 999.04
#2018-08-10| 984.31
#2018-08-13| 963.28
#2018-08-14| 966.60
#2018-08-15| 952.29
#2018-08-16| 939.45
#2018-08-17| 942.82
#2018-08-20| 956.30
#2018-08-21| 956.18
#2018-08-22| 954.42
#2018-08-23| 948.63
#2018-08-24| 950.43
#2018-08-27| 963.96
#2018-08-28| 975.27
#2018-08-29| 976.87
#2018-08-30| 976.18
#2018-08-31| 961.49
#2018-09-03| 950.93
#2018-09-04| 947.14
#2018-09-05|1321.73
#2018-09-06| 932.64
#2018-09-07| 931.77
#2018-09-10| 922.96
#2018-09-11| 914.52
#2018-09-12| 915.14
#2018-09-13| 930.88
#2018-09-14| 941.25
#2018-09-17| 936.99
#2018-09-18| 945.02
#2018-09-19| 967.28
#2018-09-20| 977.18
#2018-09-21| 997.65
#2018-09-24| 988.63
#2018-09-25| 991.98
#2018-09-26| 999.24
#2018-09-27| 993.16
#2018-09-28| 991.17
#2018-10-01| 988.81
#2018-10-02| 985.74
#2018-10-03| 988.77
#2018-10-04| 985.07
#2018-10-05| 978.71
#2018-10-08| 959.70
#2018-10-09| 958.20
#2018-10-10| 960.17
#2018-10-11| 926.26
#2018-10-12| 944.17
#2018-10-15| 935.61
#2018-10-16| 946.80
#2018-10-17| 942.29
#2018-10-18| 935.67
#2018-10-19| 936.44
#2018-10-22| 936.58
#2018-10-23| 918.25
#2018-10-24| 913.49
#2018-10-25| 889.13
#2018-10-26| 890.72
#2018-10-29| 892.60
#2018-10-30| 903.11
#2018-10-31| 902.69
#2018-11-01| 916.88
#2018-11-02| 938.85
#2018-11-05| 930.73
#2018-11-06| 945.38
#2018-11-07| 947.99
#2018-11-08| 950.59
#2018-11-09| 940.07
#2018-11-12| 932.81
#2018-11-13| 921.07
#2018-11-14| 909.90
#2018-11-15| 915.50
#2018-11-16| 922.81
#2018-11-19| 922.07
#2018-11-20| 917.16
#2018-11-21| 899.47
#2018-11-22| 898.58
#2018-11-23| 894.88
#2018-11-26| 880.31
#2018-11-27| 879.93
#2018-11-28| 875.03
#2018-11-29| 891.30
#2018-11-30| 888.05
#2018-12-03| 916.83
#2018-12-04| 907.90
#2018-12-05| 895.93
#2018-12-06| 881.34
#2018-12-07| 877.92
#2018-12-10| 870.12
#2018-12-11| 871.04
#2018-12-12| 884.67
#2018-12-13| 897.02
#2018-12-14| 884.40
#2018-12-17| 896.72
#2018-12-18| 893.92
#2018-12-19| 897.39
#2018-12-20| 873.70
#2018-12-21| 871.04
#2018-12-24| 872.16
#2018-12-25| 862.98
#2018-12-26| 863.70
#2018-12-27| 873.93
#2018-12-28| 879.18
#2018-12-31| 884.96
#2019-01-01| 884.43
#2019-01-02| 868.22
#2019-01-03| 871.92
#2019-01-04| 879.17
#2019-01-07| 901.13
#2019-01-08| 900.41
#2019-01-09| 912.60
#2019-01-10| 917.73
#2019-01-11| 915.50
#2019-01-14| 910.06
#2019-01-15| 920.95
#2019-01-16| 912.81
#2019-01-17| 916.71
#2019-01-18| 923.83
#2019-01-21| 924.16
#2019-01-22| 912.73
#2019-01-23| 908.27
#2019-01-24| 907.18
#2019-01-25| 919.34
#2019-01-28| 918.22
#2019-01-29| 926.99
#2019-01-30| 945.03
#2019-01-31| 963.99
#2019-02-01| 956.43
#2019-02-04| 954.30
#2019-02-05| 961.87
#2019-02-06| 963.96
#2019-02-07| 961.94
#2019-02-08| 944.82
#2019-02-11| 949.20
#2019-02-12| 955.86
#2019-02-13| 959.95
#2019-02-14| 963.67
#2019-02-15| 957.04
#2019-02-18| 970.08
#2019-02-19| 971.15
#2019-02-20| 991.17
#2019-02-21| 985.88
#2019-02-22| 987.62
#2019-02-25| 999.23
#2019-02-26| 995.43
#2019-02-27| 991.48
#2019-02-28| 979.34
#2019-03-01| 975.63
#2019-03-04| 981.87
#2019-03-05| 974.64
#2019-03-06| 977.81
#2019-03-07| 978.18
#2019-03-08| 962.20
#2019-03-11| 966.86
#2019-03-12| 976.39
#2019-03-13| 976.04
#2019-03-14| 978.11
#2019-03-15| 977.15
#2019-03-18| 988.65
#2019-03-19| 993.81
#2019-03-20| 986.61
#2019-03-21| 996.60
#2019-03-22| 996.95
#2019-03-25| 979.92
#2019-03-26| 990.72
#2019-03-27| 988.62
#2019-03-28| 989.66
#2019-03-29| 996.14
#2019-04-01|1013.19
#2019-04-02|1011.82
#2019-04-03|1029.77
#2019-04-04|1021.46
#2019-04-05|1022.28
#2019-04-08|1030.17
#2019-04-09|1032.33
#2019-04-10|1030.29
#2019-04-11|1018.40
#2019-04-12|1016.96
#2019-04-15|1018.77
#2019-04-16|1018.98
#2019-04-17|1007.64
#2019-04-18|1001.63
#2019-04-19|1000.76
#2019-04-22| 996.93
#2019-04-23| 993.67
#2019-04-24| 982.99
#2019-04-25| 977.63
#2019-04-26| 973.36
#2019-04-29| 975.59
#2019-04-30| 967.94
#2019-05-01| 968.91
#2019-05-02| 959.80
#2019-05-03| 960.26
#2019-05-06| 951.15
#2019-05-07| 956.16
#2019-05-08| 948.21
#2019-05-09| 935.42
#2019-05-10| 934.69
#2019-05-13| 926.85
#2019-05-14| 925.68
#2019-05-15| 929.08
#2019-05-16| 930.05
#2019-05-17| 935.70
#2019-05-20| 937.99
#2019-05-21| 932.91
#2019-05-22| 933.37
#2019-05-23| 924.67
#2019-05-24| 929.34
#2019-05-27| 937.53
#2019-05-28| 944.54
#2019-05-29| 936.11
#2019-05-30| 926.55
#2019-05-31| 930.00
#2019-06-03| 924.90
#2019-06-04| 932.88
#2019-06-05| 938.24
#2019-06-06| 928.43
#2019-06-07| 937.49
#2019-06-10| 937.94
#2019-06-11| 948.79
#2019-06-12| 961.21
#2019-06-13| 953.02
#2019-06-14| 963.32
#2019-06-17| 948.82
#2019-06-18| 952.04
#2019-06-19| 970.49
#2019-06-20| 983.19
#2019-06-21| 986.25
#2019-06-24| 990.53
#2019-06-25| 995.30
#2019-06-26| 995.59
#2019-06-27|1009.89
#2019-06-28|1000.69
#2019-07-01|1002.38
#2019-07-02|1010.39
#2019-07-03|1012.53
#2019-07-04|1008.83
#2019-07-05| 994.31
#2019-07-08| 982.93
#2019-07-09| 980.12
#2019-07-10| 977.52
#2019-07-11| 988.14
#2019-07-12| 985.67
#2019-07-15| 989.82
#2019-07-16| 990.89
#2019-07-17| 992.08
#2019-07-18| 986.78
#2019-07-19| 998.13
#2019-07-22|1004.81
#2019-07-23|1003.27
#2019-07-24| 994.45
#2019-07-25| 980.17
#2019-07-26| 973.55
#2019-07-29| 967.48
#2019-07-30| 968.39
#2019-07-31| 968.59
#2019-08-01| 950.16
#2019-08-02| 923.05
#2019-08-05| 894.66
#2019-08-06| 889.76
#2019-08-07| 887.27
#2019-08-08| 902.78
#2019-08-09| 903.66
#2019-08-12| 892.07
#2019-08-13| 886.77
#2019-08-14| 891.33
#2019-08-15| 881.19
#2019-08-16| 877.75
#2019-08-19| 876.23
#2019-08-20| 878.34
#2019-08-21| 865.42
#2019-08-22| 858.68
#2019-08-23| 862.53
#2019-08-26| 853.12
#2019-08-27| 855.59
#2019-08-28| 861.34
#2019-08-29| 862.44
#2019-08-30| 879.31
#2019-09-02| 883.93
#2019-09-03| 884.99
#2019-09-04| 891.16
#2019-09-05| 904.06
#2019-09-06| 909.12
#2019-09-09| 909.19
#2019-09-10| 911.43
#2019-09-11| 929.12
#2019-09-12| 932.92
#2019-09-13| 935.95
#2019-09-16| 944.74
#2019-09-17| 935.95
#2019-09-18| 932.63
#2019-09-19| 924.07
#2019-09-20| 929.00
#2019-09-23| 923.88
#2019-09-24| 921.53
#2019-09-25| 907.52
#2019-09-26| 907.76
#2019-09-27| 904.17
#2019-09-30| 899.77
#2019-10-01| 899.12
#2019-10-02| 889.50
#2019-10-03| 879.62
#2019-10-04| 881.78
#2019-10-07| 884.10
#2019-10-08| 888.41
#2019-10-09| 883.16
#2019-10-10| 882.17
#2019-10-11| 897.06
#2019-10-14| 900.60
#2019-10-15| 896.67
#2019-10-16| 892.29
#2019-10-17| 886.59
#2019-10-18| 889.33
#2019-10-21| 895.00
#2019-10-22| 900.69
#2019-10-23| 900.34
#2019-10-24| 903.67
#2019-10-25| 904.71
#2019-10-28| 908.31
#2019-10-29| 919.10
#2019-10-30| 912.22
#2019-10-31| 913.67
#2019-11-01| 916.20
#2019-11-04| 930.13
#2019-11-05| 937.04
#2019-11-06| 941.43
#2019-11-07| 941.77
#2019-11-08| 942.06
#2019-11-11| 935.22
#2019-11-12| 935.85
#2019-11-13| 924.24
#2019-11-14| 916.34
#2019-11-15| 926.02
#2019-11-18| 928.13
#2019-11-19| 932.21
#2019-11-20| 923.53
#2019-11-21| 901.14
#2019-11-22| 906.17
#2019-11-25| 919.13
#2019-11-26| 922.15
#2019-11-27| 929.54
#2019-11-28| 927.29
#2019-11-29| 919.30
#2019-12-02| 927.24
#2019-12-03| 920.71
#2019-12-04| 910.98
#2019-12-05| 919.03
#2019-12-06| 921.38
#2019-12-09| 932.47
#2019-12-10| 932.73
#2019-12-11| 940.10
#2019-12-12| 946.66
#2019-12-13| 960.64
#2019-12-16| 967.86
#2019-12-17| 970.18
#2019-12-18| 965.65
#2019-12-19| 963.61
#2019-12-20| 966.04
#2019-12-23| 958.70
#2019-12-24| 961.13
#2019-12-25| 959.11
#2019-12-26| 961.86
#2019-12-27| 975.22
#2019-12-30| 977.01
#2019-12-31| 974.70
#2020-01-01| 974.60
#2020-01-02| 976.30
#2020-01-03| 976.80
#2020-01-06| 971.38
#2020-01-07| 968.81
#2020-01-08| 964.59
#2020-01-09| 974.52
#2020-01-10| 975.58
#2020-01-13| 975.29
#2020-01-14| 985.60
#2020-01-15| 986.34
#2020-01-16| 983.48
#2020-01-17| 992.00
#2020-01-20| 998.37
#2020-01-21| 991.64
#2020-01-22| 990.67
#2020-01-23| 980.64
#2020-01-24| 972.96
#2020-01-27| 961.01
#2020-01-28| 937.94
#2020-01-29| 936.13
#2020-01-30| 919.71
#2020-01-31| 918.18
#2020-02-03| 899.42
#2020-02-04| 908.79
#2020-02-05| 920.03
#2020-02-06| 934.76
#2020-02-07| 924.12
#2020-02-10| 918.66
#2020-02-11| 925.66
#2020-02-12| 927.22
#2020-02-13| 924.57
#2020-02-14| 920.18
#2020-02-17| 917.58
#2020-02-18| 913.14
#2020-02-19| 911.37
#2020-02-20| 907.57
#2020-02-21| 900.40
#2020-02-24| 884.61
#2020-02-25| 866.56
#2020-02-26| 848.47
#2020-02-27| 844.57
#2020-02-28| 801.76
#2020-03-02| 805.01
#2020-03-03| 819.58
#2020-03-04| 824.02
#2020-03-05| 832.92
#2020-03-06| 811.11
#2020-03-09| 747.64
#2020-03-10| 756.60
#2020-03-11| 738.38
#2020-03-12| 678.41
#2020-03-13| 669.70
#2020-03-16| 633.15
#2020-03-17| 656.78
#2020-03-18| 626.94
#2020-03-19| 612.06
#2020-03-20| 618.79
#2020-03-23| 597.32
#2020-03-24| 635.36
#2020-03-25| 683.48
#2020-03-26| 684.43
#2020-03-27| 679.47
#2020-03-30| 689.87
#2020-03-31| 671.51
#2020-04-01| 675.83
#2020-04-02| 667.67
#2020-04-03| 668.08
#2020-04-06| 694.99
#2020-04-07| 712.36
#2020-04-08| 710.67
#2020-04-09| 723.47
#2020-04-10| 728.96
#2020-04-13| 731.69
#2020-04-14| 756.26
#2020-04-15| 744.91
#2020-04-16| 732.91
#2020-04-17| 745.54
#2020-04-20| 736.81
#2020-04-21| 716.05
#2020-04-22| 705.84
#2020-04-23| 726.26
#2020-04-24| 728.63
#2020-04-27| 744.52
#2020-04-28| 742.76
#2020-04-29| 754.97
#2020-04-30| 774.26
#2020-05-01| 733.23
#2020-05-04| 724.75
#2020-05-05| 738.96
#2020-05-06| 739.83
#2020-05-07| 741.12
#2020-05-08| 760.34
#2020-05-11| 767.23
#2020-05-12| 755.87
#2020-05-13| 756.71
#2020-05-14| 743.60
#2020-05-15| 759.90
#2020-05-18| 787.08
#2020-05-19| 816.37
#2020-05-20| 819.62
#2020-05-21| 814.23
#2020-05-22| 798.23
#2020-05-25| 806.63
#2020-05-26| 829.72
#2020-05-27| 813.09
#2020-05-28| 832.05
#2020-05-29| 826.41
#2020-06-01| 857.57
#2020-06-02| 868.83
#2020-06-03| 882.44
#2020-06-04| 882.54
#2020-06-05| 889.18
#2020-06-08| 897.78
#2020-06-09| 905.61
#2020-06-10| 904.85
#2020-06-11| 885.40
#2020-06-12| 865.23
#2020-06-15| 844.73
#2020-06-16| 876.74
#2020-06-17| 876.03
#2020-06-18| 867.02
#2020-06-19| 858.57
#2020-06-22| 867.65
#2020-06-23| 877.49
#2020-06-24| 877.68
#2020-06-25| 854.28
#2020-06-26| 865.25
#2020-06-29| 851.84
#2020-06-30| 863.04
#2020-07-01| 871.50
#2020-07-02| 877.84
#2020-07-03| 883.05
#2020-07-06| 891.50
#2020-07-07| 896.70
#2020-07-08| 900.73
#2020-07-09| 913.99
#2020-07-10| 901.48
#2020-07-13| 923.19
#2020-07-14| 914.86
#2020-07-15| 938.38
#2020-07-16| 930.27
#2020-07-17| 931.90
#2020-07-20| 941.82
#2020-07-21| 960.42
#2020-07-22| 955.54
#2020-07-23| 953.59
#2020-07-24| 943.60
#2020-07-27| 961.88
#2020-07-28| 968.97
#2020-07-29| 957.49
#2020-07-30| 957.43
#2020-07-31| 940.10
#2020-08-03| 944.70
#2020-08-04| 962.86
#2020-08-05| 981.82
#2020-08-06|1005.34
#2020-08-07| 987.59
#2020-08-10| 992.10
#2020-08-11| 995.41
#2020-08-12| 986.07
#2020-08-13| 984.72
#2020-08-14| 987.82
#2020-08-17| 992.10
#2020-08-18|1000.37
#2020-08-19| 991.87
#2020-08-20| 975.71
#2020-08-21| 975.60
#2020-08-24| 981.43
#2020-08-25| 982.36
#2020-08-26| 978.67
#2020-08-27| 984.75
#2020-08-28| 983.77
#2020-08-31| 987.37
#2020-09-01| 989.17
#2020-09-02| 995.83
#2020-09-03| 992.62
#2020-09-04| 969.46
#2020-09-07| 987.37
#2020-09-08| 989.80
#2020-09-09| 982.96
#2020-09-10| 991.25
#2020-09-11| 981.60
#2020-09-14|1004.49
#2020-09-15|1009.09
#2020-09-16|1015.68
#2020-09-17| 994.92
#2020-09-18|1008.61
#2020-09-21| 988.64
#2020-09-22| 969.09
#2020-09-23| 962.17
#2020-09-24| 932.09
#2020-09-25| 943.62
#2020-09-28| 951.51
#2020-09-29| 957.43
#2020-09-30| 943.66
#2020-10-01| 953.46
#2020-10-02| 938.33
#2020-10-05| 960.96
#2020-10-06| 970.75
#2020-10-07| 966.36
#2020-10-08| 980.19
#2020-10-09| 986.43
#2020-10-12| 985.21
#2020-10-13| 979.94
#2020-10-14| 973.78
#2020-10-15| 970.21
#2020-10-16| 967.94
#2020-10-19| 979.69
#2020-10-20| 970.53
#2020-10-21| 989.26
#2020-10-22| 989.11
#2020-10-23| 985.53
#2020-10-26| 980.02
#2020-10-27| 969.46
#2020-10-28| 961.59
#2020-10-29| 941.79
#2020-10-30| 937.52
#2020-11-02| 947.85
#2020-11-03| 973.37
#2020-11-04| 968.63
#2020-11-05| 981.84
#2020-11-06|1003.42
#2020-11-09|1026.93
#2020-11-10|1020.74
#2020-11-11|1030.43
#2020-11-12|1019.89
#2020-11-13|1018.16
#2020-11-16|1041.19
#2020-11-17|1045.53
#2020-11-18|1044.24
#2020-11-19|1031.17
#2020-11-20|1037.43
#2020-11-23|1051.46
#2020-11-24|1060.50
#2020-11-25|1076.19
#2020-11-26|1082.67
#2020-11-27|1086.35
#2020-11-30|1065.83
#2020-12-01|1082.53
#2020-12-02|1097.44
#2020-12-03|1135.26
#2020-12-04|1145.79
#2020-12-07|1155.43
#2020-12-08|1152.58
#2020-12-09|1168.58
#2020-12-10|1167.53
#2020-12-11|1178.46
#2020-12-14|1172.30
#2020-12-15|1157.45
#2020-12-16|1180.92
#2020-12-17|1195.98
#2020-12-18|1202.73
#2020-12-21|1212.19
#2020-12-22|1178.91
#2020-12-23|1180.62
#2020-12-24|1192.75
#2020-12-25|1194.98
#2020-12-28|1197.94
#2020-12-29|1206.22
#2020-12-30|1215.60
#2020-12-31|1211.37
#2021-01-01|1211.38
#2021-01-04|1236.03
#2021-01-05|1262.57
#2021-01-06|1263.31
#2021-01-07|1310.20
#2021-01-08|1312.01
#2021-01-11|1284.95
#2021-01-12|1278.06
#2021-01-13|1290.16
#2021-01-14|1285.34
#2021-01-15|1278.35
#2021-01-18|1251.03
#2021-01-19|1262.46
#2021-01-20|1279.31
#2021-01-21|1294.00
#2021-01-22|1268.63
#2021-01-25|1280.46
#2021-01-26|1274.27
#2021-01-27|1239.91
#2021-01-28|1209.10
#2021-01-29|1187.88
#2021-02-01|1210.79
#2021-02-02|1230.54
#2021-02-03|1226.28
#2021-02-04|1220.88
#2021-02-05|1226.77
#2021-02-08|1265.76
#2021-02-09|1269.08
#2021-02-10|1278.63
#2021-02-11|1287.10
#2021-02-12|1278.14
#2021-02-15|1296.95
#2021-02-16|1321.30
#2021-02-17|1338.33
#2021-02-18|1333.40
#2021-02-19|1327.46
#2021-02-22|1370.93
#2021-02-23|1390.19
#2021-02-24|1356.70
#2021-02-25|1388.42
#2021-02-26|1326.51
#2021-03-01|1342.96
#2021-03-02|1325.33
#2021-03-03|1372.65
#2021-03-04|1346.21
#2021-03-05|1312.48
#2021-03-08|1322.91
#2021-03-09|1326.09
#2021-03-10|1304.99
#2021-03-11|1322.49
#2021-03-12|1335.54
#2021-03-15|1335.99
#2021-03-16|1329.13
#2021-03-17|1308.71
#2021-03-18|1324.02
#2021-03-19|1305.99
#2021-03-22|1307.01
#2021-03-23|1292.24
#2021-03-24|1268.38
#2021-03-25|1271.11
#2021-03-26|1294.69
#2021-03-29|1310.55
#2021-03-30|1294.62
#2021-03-31|1293.51
#2021-04-01|1303.48
#2021-04-02|1305.56
#2021-04-05|1318.84
#2021-04-06|1329.02
#2021-04-07|1346.56
#2021-04-08|1370.44
#2021-04-09|1360.91
#2021-04-12|1348.19
#2021-04-13|1350.36
#2021-04-14|1378.75
#2021-04-15|1406.37
#2021-04-16|1415.70
#2021-04-19|1435.95
#2021-04-20|1430.75
#2021-04-21|1414.40
#2021-04-22|1427.54
#2021-04-23|1425.94
#2021-04-26|1451.56
#2021-04-27|1460.16
#2021-04-28|1442.68
#2021-04-29|1464.42
#2021-04-30|1443.52
#2021-05-03|1436.83
#2021-05-04|1449.91
#2021-05-05|1465.82
#2021-05-06|1499.21
#2021-05-07|1535.18
#2021-05-10|1601.02
#2021-05-11|1570.61
#2021-05-12|1529.61
#2021-05-13|1492.45
#2021-05-14|1473.52
#2021-05-17|1467.50
#2021-05-18|1513.42
#2021-05-19|1482.74
#2021-05-20|1454.54
#2021-05-21|1445.34
#2021-05-24|1434.71
#2021-05-25|1449.40
#2021-05-26|1430.72
#2021-05-27|1437.40
#2021-05-28|1462.38
#2021-05-31|1469.01
#2021-06-01|1469.56
#2021-06-02|1490.13
#2021-06-03|1482.67
#2021-06-04|1471.47
#2021-06-07|1467.94
#2021-06-08|1456.53
#2021-06-09|1450.10
#2021-06-10|1452.25
#2021-06-11|1468.73
#2021-06-14|1468.19
#2021-06-15|1460.12
#2021-06-16|1439.01
#2021-06-17|1403.66
#2021-06-18|1377.81
#2021-06-21|1356.87
#2021-06-22|1385.02
#2021-06-23|1394.47
#2021-06-24|1403.88
#2021-06-25|1426.97
#2021-06-28|1431.32
#2021-06-29|1413.96
#2021-06-30|1422.62
#2021-07-01|1418.21
#2021-07-02|1421.64
#2021-07-05|1433.42
#2021-07-06|1432.72
#2021-07-07|1429.20
#2021-07-08|1425.88
#2021-07-09|1426.83
#2021-07-12|1454.17
#2021-07-13|1450.42
#2021-07-14|1448.87
#2021-07-15|1466.17
#2021-07-16|1465.45
#2021-07-19|1429.89
#2021-07-20|1398.22
#2021-07-21|1408.73
#2021-07-22|1440.96
#2021-07-23|1442.24
#2021-07-26|1455.63
#2021-07-27|1474.14
#2021-07-28|1461.58
#2021-07-29|1496.81
#2021-07-30|1483.97
#2021-08-02|1499.96
#2021-08-03|1482.01
#2021-08-04|1495.89
#2021-08-05|1483.97
#2021-08-06|1466.36
#2021-08-09|1453.52
#2021-08-10|1448.19
#2021-08-11|1469.43
#2021-08-12|1476.11
#2021-08-13|1484.11
#2021-08-16|1464.49
#2021-08-17|1427.39
#2021-08-18|1400.66
#2021-08-19|1338.41
#2021-08-20|1308.99
#2021-08-23|1328.10
#2021-08-24|1356.64
#2021-08-25|1373.93
#2021-08-26|1361.63
#2021-08-27|1366.54
#2021-08-30|1410.51
#2021-08-31|1423.18
#2021-09-01|1416.46
#2021-09-02|1412.85
#2021-09-03|1436.58
#2021-09-06|1443.29
#2021-09-07|1434.50
#2021-09-08|1421.74
#2021-09-09|1415.78
#2021-09-10|1434.16
#2021-09-13|1452.53
#2021-09-14|1446.15
#2021-09-15|1431.00
#2021-09-16|1417.96
#2021-09-17|1375.29
#2021-09-20|1335.84
#2021-09-21|1331.80
#2021-09-22|1339.75
#2021-09-23|1343.82
#2021-09-24|1328.59
#2021-09-27|1328.02
#2021-09-28|1307.63
#2021-09-29|1292.91
#2021-09-30|1308.93
#2021-10-01|1291.14
#2021-10-04|1292.83
#2021-10-05|1290.92
#2021-10-06|1277.86
#2021-10-07|1286.04
#2021-10-08|1296.71
#2021-10-11|1314.87
#2021-10-12|1314.09
#2021-10-13|1309.84
#2021-10-14|1333.93
#2021-10-15|1352.76
#2021-10-18|1370.80
#2021-10-19|1365.74
#2021-10-20|1360.50
#2021-10-21|1354.14
#2021-10-22|1332.94
#2021-10-25|1349.97
#2021-10-26|1361.65
#2021-10-27|1345.29
#2021-10-28|1324.39
#2021-10-29|1316.44
#2021-11-01|1322.92
#2021-11-02|1293.02
#2021-11-03|1303.09
#2021-11-04|1301.35
#2021-11-05|1294.10
#2021-11-08|1305.61
#2021-11-09|1312.18
#2021-11-10|1285.20
#2021-11-11|1302.37
#2021-11-12|1324.17
#2021-11-15|1322.62
#2021-11-16|1303.00
#2021-11-17|1288.24
#2021-11-18|1286.55
#2021-11-19|1291.73
#2021-11-22|1294.62
#2021-11-23|1310.90
#2021-11-24|1307.74
#2021-11-25|1316.94
#2021-11-26|1285.16
#2021-11-29|1277.30
#2021-11-30|1271.21
#2021-12-01|1293.16
#2021-12-02|1282.53
#2021-12-03|1280.82
#2021-12-06|1275.49
#2021-12-07|1298.97
#2021-12-08|1321.98
#2021-12-09|1320.73
#2021-12-10|1316.29
#2021-12-13|1324.53
#2021-12-14|1323.56
#2021-12-15|1315.07
#2021-12-16|1323.79
#2021-12-17|1333.23
#2021-12-20|1312.55
#2021-12-21|1327.22
#2021-12-22|1332.70
#2021-12-23|1344.46
#2021-12-24|1347.09
#2021-12-27|1344.25
#2021-12-28|1347.99
#2021-12-29|1356.13
#2021-12-30|1354.65
#2021-12-31|1359.30
#2022-01-03|1354.35
#2022-01-04|1374.26
#2022-01-05|1386.47
#2022-01-06|1365.21
#2022-01-07|1380.31
#2022-01-10|1395.17
#2022-01-11|1396.37
#2022-01-12|1425.30
#2022-01-13|1465.31
#2022-01-14|1450.05
#2022-01-17|1432.12
#2022-01-18|1422.08
#2022-01-19|1408.58
#2022-01-20|1447.14
#2022-01-21|1408.17
#2022-01-24|1375.50
#2022-01-25|1347.00
#2022-01-26|1351.72
#2022-01-27|1323.43
#2022-01-28|1330.70
#2022-01-31|1334.37
#2022-02-01|1333.65
#2022-02-02|1357.38
#2022-02-03|1372.54
#2022-02-04|1370.86
#2022-02-07|1388.64
#2022-02-08|1411.54
#2022-02-09|1427.03
#2022-02-10|1443.90
#2022-02-11|1441.58
#2022-02-14|1423.75
#2022-02-15|1411.86
#2022-02-16|1416.62
#2022-02-17|1427.06
#2022-02-18|1425.29
#2022-02-21|1430.85
#2022-02-22|1415.05
#2022-02-23|1424.30
#2022-02-24|1377.83
#2022-02-25|1398.23
#2022-02-28|1445.47
#2022-03-01|1448.42
#2022-03-02|1481.46
#2022-03-03|1522.94
#2022-03-04|1514.76
#2022-03-07|1519.00
#2022-03-08|1451.39
#2022-03-09|1461.61
#2022-03-10|1464.54
#2022-03-11|1459.01
#2022-03-14|1435.95
#2022-03-15|1376.36
#2022-03-16|1397.43
#2022-03-17|1439.48
#2022-03-18|1459.25
#2022-03-21|1464.85
#2022-03-22|1505.47
#2022-03-23|1519.12
#2022-03-24|1533.82
#2022-03-25|1545.79
#2022-03-28|1546.86
#2022-03-29|1551.46
#2022-03-30|1546.32
#2022-03-31|1561.98
#2022-04-01|1573.18
#2022-04-04|1598.60
#2022-04-05|1596.35
#2022-04-06|1563.39
#2022-04-07|1539.83
#2022-04-08|1558.98
#2022-04-11|1544.42
#2022-04-12|1543.97
#2022-04-13|1553.62
#2022-04-14|1573.02
#2022-04-15|1570.68
#2022-04-18|1558.05
#2022-04-19|1571.09
#2022-04-20|1563.73
#2022-04-21|1533.67
#2022-04-22|1474.13
#2022-04-25|1439.53
#2022-04-26|1387.73
#2022-04-27|1380.70
#2022-04-28|1411.99
#2022-04-29|1424.26
#2022-05-02|1411.65
#2022-05-03|1405.41
#2022-05-04|1396.06
#2022-05-05|1409.42
#2022-05-06|1376.98
#2022-05-09|1328.01
#2022-05-10|1290.78
#2022-05-11|1304.21
#2022-05-12|1265.97
#2022-05-13|1283.62
#2022-05-16|1280.71
#2022-05-17|1313.92
#2022-05-18|1340.49
#2022-05-19|1326.07
#2022-05-20|1357.25
#2022-05-23|1366.25
#2022-05-24|1361.96
#2022-05-25|1365.36
#2022-05-26|1361.32
#2022-05-27|1387.97
#2022-05-30|1419.69
#2022-05-31|1419.00
#2022-06-01|1411.99
#2022-06-02|1412.48
#2022-06-03|1433.26
#2022-06-06|1430.15
#2022-06-07|1424.59
#2022-06-08|1439.20
#2022-06-09|1403.18
#2022-06-10|1377.21
#2022-06-13|1346.60
#2022-06-14|1300.53
#2022-06-15|1293.50
#2022-06-16|1300.85
#2022-06-17|1262.22
#2022-06-20|1216.94
#2022-06-21|1237.78
#2022-06-22|1218.01
#2022-06-23|1196.71
#2022-06-24|1200.27
#2022-06-27|1220.90
#2022-06-28|1244.78
#2022-06-29|1220.50
#2022-06-30|1192.19
#2022-07-01|1163.94
#2022-07-04|1170.89
#2022-07-05|1170.14
#2022-07-06|1119.47
#2022-07-07|1147.16
#2022-07-08|1162.97
#2022-07-11|1129.36
#2022-07-12|1113.34
#2022-07-13|1113.49
#2022-07-14|1113.26
#2022-07-15|1094.25
#2022-07-18|1125.53
#2022-07-19|1132.19
#2022-07-20|1153.00
#2022-07-21|1151.58
#2022-07-22|1159.56
#2022-07-25|1165.37
#2022-07-26|1180.34
#2022-07-27|1166.21
#2022-07-28|1198.87
#2022-07-29|1212.50
#2022-08-01|1232.60
#2022-08-02|1206.96
#2022-08-03|1200.00
#2022-08-04|1198.40
#2022-08-05|1216.23
#2022-08-08|1243.62
#2022-08-09|1242.60
#2022-08-10|1252.30
#2022-08-11|1275.91
#2022-08-12|1273.67
#2022-08-15|1273.63
#2022-08-16|1279.47
#2022-08-17|1273.31
#2022-08-18|1270.11
#2022-08-19|1265.21
#2022-08-22|1253.85
#2022-08-23|1261.96
#2022-08-24|1267.63
#2022-08-25|1284.09
#2022-08-26|1291.60
#2022-08-29|1257.55
#2022-08-30|1263.44
#2022-08-31|1251.78
#2022-09-01|1215.75
#2022-09-02|1199.42
#2022-09-05|1215.29
#2022-09-06|1209.31
#2022-09-07|1185.46
#2022-09-08|1209.50
#2022-09-09|1250.71
#2022-09-12|1275.23
#2022-09-13|1272.15
#2022-09-14|1248.14
#2022-09-15|1238.47
#2022-09-16|1212.37
#2022-09-19|1206.30
#2022-09-20|1230.44
#2022-09-21|1201.96
#2022-09-22|1197.27
#2022-09-23|1180.45
#2022-09-26|1114.75
#2022-09-27|1131.45
#2022-09-28|1114.66
#2022-09-29|1132.04
#2022-09-30|1133.94
#2022-10-03|1137.21
#2022-10-04|1182.34
#2022-10-05|1192.16
#2022-10-06|1200.30
#2022-10-07|1182.72
#2022-10-10|1160.30
#2022-10-11|1150.76
#2022-10-12|1142.73
#2022-10-13|1128.46
#2022-10-14|1143.50
#2022-10-17|1132.17
#2022-10-18|1148.33
#2022-10-19|1146.52
#2022-10-20|1136.73
#2022-10-21|1124.75
#2022-10-24|1140.80
#2022-10-25|1143.57
#2022-10-26|1156.51
#2022-10-27|1178.65
#2022-10-28|1131.92
#2022-10-31|1128.64
#2022-11-01|1154.75
#2022-11-02|1172.06
#2022-11-03|1134.90
#2022-11-04|1169.72
#2022-11-07|1218.63
#2022-11-08|1230.93
#2022-11-09|1244.33
#2022-11-10|1251.47
#2022-11-11|1314.82
#2022-11-14|1346.95
#2022-11-15|1352.47
#2022-11-16|1351.13
#2022-11-17|1318.84
#2022-11-18|1323.67
#2022-11-21|1294.74
#2022-11-22|1313.03
#2022-11-23|1334.61
#2022-11-24|1356.82
#2022-11-25|1345.81
#2022-11-28|1321.67
#2022-11-29|1345.65
#2022-11-30|1361.44
#2022-12-01|1409.99
#2022-12-02|1396.62
#2022-12-05|1413.11
#2022-12-06|1393.53
#2022-12-07|1394.91
#2022-12-08|1392.31
#2022-12-09|1417.21
#2022-12-12|1389.52
#2022-12-13|1397.99
#2022-12-14|1412.84
#2022-12-15|1375.99
#2022-12-16|1359.65
#2022-12-19|1363.46
#2022-12-20|1344.29
#2022-12-21|1371.93
#2022-12-22|1370.43
#2022-12-23|1360.19
#2022-12-26|1365.77
#2022-12-27|1376.80
#2022-12-28|1382.25
#2022-12-29|1370.21
#2022-12-30|1374.10
#2023-01-02|1376.01
#2023-01-03|1368.80
#2023-01-04|1389.05
#2023-01-05|1379.30
#2023-01-06|1423.49
#2023-01-09|1459.51
#2023-01-10|1450.28
#2023-01-11|1473.25
#2023-01-12|1500.10
#2023-01-13|1515.48
#2023-01-16|1515.51
#2023-01-17|1509.48
#2023-01-18|1515.51
#2023-01-19|1508.73
#2023-01-20|1531.46
#2023-01-23|1542.18
#2023-01-24|1555.70
#2023-01-25|1555.47
#2023-01-26|1560.97
#2023-01-27|1563.29
#2023-01-30|1554.16
#2023-01-31|1541.55
#2023-02-01|1557.25
#2023-02-02|1557.79
#2023-02-03|1515.16
#2023-02-06|1491.43
#2023-02-07|1494.02
#2023-02-08|1505.01
#2023-02-09|1509.44
#2023-02-10|1489.99
#2023-02-13|1490.10
#2023-02-14|1495.59
#2023-02-15|1481.69
#2023-02-16|1485.54
#2023-02-17|1477.56
#2023-02-20|1493.61
#2023-02-21|1499.81
#2023-02-22|1476.89
#2023-02-23|1460.21
#2023-02-24|1426.93
#2023-02-27|1400.56
#2023-02-28|1409.49
#2023-03-01|1440.29
#2023-03-02|1468.36
#2023-03-03|1480.06
#2023-03-06|1477.43
#2023-03-07|1459.52
#2023-03-08|1441.29
#2023-03-09|1448.76
#2023-03-10|1418.24
#2023-03-13|1438.80
#2023-03-14|1406.88
#2023-03-15|1417.40
#2023-03-16|1376.97
#2023-03-17|1390.14
#2023-03-20|1382.95
#2023-03-21|1384.49
#2023-03-22|1396.01
#2023-03-23|1400.84
#2023-03-24|1391.82
#2023-03-27|1389.82
#2023-03-28|1422.41
#2023-03-29|1433.56
#2023-03-30|1452.42
#2023-03-31|1479.89
#2023-04-03|1488.29
#2023-04-04|1470.77
#2023-04-05|1458.66
#2023-04-06|1441.62
#2023-04-07|1444.26
#2023-04-10|1442.65
#2023-04-11|1475.32
#2023-04-12|1498.25
#2023-04-13|1503.13
#2023-04-14|1515.89
#2023-04-17|1512.90
#2023-04-18|1517.71
#2023-04-19|1529.25
#2023-04-20|1512.68
#2023-04-21|1478.70
#2023-04-24|1461.04
#2023-04-25|1443.40
#2023-04-26|1431.12
#2023-04-27|1438.46
#2023-04-28|1438.76
#2023-05-01|1438.76
#2023-05-02|1437.96
#2023-05-03|1434.75
#2023-05-04|1449.43
#2023-05-05|1459.65
#2023-05-08|1480.13
#2023-05-09|1476.38
#2023-05-10|1465.77
#2023-05-11|1444.19
#2023-05-12|1418.67
#2023-05-15|1431.77
#2023-05-16|1429.29
#2023-05-17|1413.31
#2023-05-18|1420.97
#2023-05-19|1421.24
#2023-05-22|1420.60
#2023-05-23|1410.98
#2023-05-24|1384.77
#2023-05-25|1356.68
#2023-05-26|1361.31
#2023-05-29|1379.15
#2023-05-30|1378.19
#2023-05-31|1346.97
#2023-06-01|1362.08
#2023-06-02|1405.48
#2023-06-05|1424.50
#2023-06-06|1426.92
#2023-06-07|1428.39
#2023-06-08|1439.17
#2023-06-09|1457.58
#2023-06-12|1457.48
#2023-06-13|1457.12
#2023-06-14|1494.47
#2023-06-15|1497.43
#2023-06-16|1515.20
#2023-06-19|1500.43
#2023-06-20|1492.58
#2023-06-21|1482.51
#2023-06-22|1464.51
#2023-06-23|1434.35
#2023-06-26|1434.98
#2023-06-27|1448.65
#2023-06-28|1441.05
#2023-06-29|1434.38
#2023-06-30|1440.86
#2023-07-03|1465.27
#2023-07-04|1469.62
#2023-07-05|1466.03
#2023-07-06|1434.50
#2023-07-07|1427.24
#2023-07-10|1421.69
#2023-07-11|1439.99
#2023-07-12|1473.03
#2023-07-13|1514.81
#2023-07-14|1531.91
#2023-07-17|1522.46
#2023-07-18|1522.10
#2023-07-19|1510.87
#2023-07-20|1515.86
#2023-07-21|1508.34
#2023-07-24|1518.41
#2023-07-25|1565.46
#2023-07-26|1573.74
#2023-07-27|1549.96
#2023-07-28|1533.97
#2023-07-31|1554.22
#2023-08-01|1542.29
#2023-08-02|1504.93
#2023-08-03|1494.22
#2023-08-04|1506.15
#2023-08-07|1495.03
#2023-08-08|1485.80
#2023-08-09|1489.75
#2023-08-10|1495.46
#2023-08-11|1478.11
#2023-08-14|1448.83
#2023-08-15|1446.27
#2023-08-16|1404.71
#2023-08-17|1393.84
#2023-08-18|1397.59
#2023-08-21|1396.38
#2023-08-22|1408.82
#2023-08-23|1427.08
#2023-08-24|1434.32
#2023-08-25|1410.37
#2023-08-28|1422.30
#2023-08-29|1439.86
#2023-08-30|1461.64
#2023-08-31|1462.80
#2023-09-01|1459.47
#2023-09-04|1499.65
#2023-09-05|1483.19
#2023-09-06|1476.64
#2023-09-07|1451.00
#2023-09-08|1443.60
#2023-09-11|1455.86
#2023-09-12|1452.96
#2023-09-13|1443.76
#2023-09-14|1469.48
#2023-09-15|1499.04
#2023-09-18|1495.88
#2023-09-19|1497.29
#2023-09-20|1486.66
#2023-09-21|1458.18
#2023-09-22|1464.18
#2023-09-25|1443.10
#2023-09-26|1425.93
#2023-09-27|1416.64
#2023-09-28|1422.13
#2023-09-29|1435.20
#2023-10-02|1429.99
#2023-10-03|1393.96
#2023-10-04|1371.54
#2023-10-05|1379.07
#2023-10-06|1388.03
#2023-10-09|1393.50
#2023-10-10|1405.80
#2023-10-11|1417.30
#2023-10-12|1418.62
#2023-10-13|1403.80
#2023-10-16|1408.80
#2023-10-17|1417.02
#2023-10-18|1418.27
#2023-10-19|1390.84
#2023-10-20|1371.69
#2023-10-23|1345.07
#2023-10-24|1364.11
#2023-10-25|1372.58
#2023-10-26|1359.40
#2023-10-27|1374.89
#2023-10-30|1380.17
#2023-10-31|1357.76
#2023-11-01|1370.93
#2023-11-02|1389.77
#2023-11-03|1412.50
#2023-11-06|1442.60
#2023-11-07|1418.12
#2023-11-08|1392.70
#2023-11-09|1400.29
#2023-11-10|1387.15
#2023-11-13|1389.95
#2023-11-14|1420.76
#2023-11-15|1458.12
#2023-11-16|1445.26
#2023-11-17|1452.59
#2023-11-20|1460.32
#2023-11-21|1482.01
#2023-11-22|1476.71
#2023-11-23|1469.57
#2023-11-24|1472.40
#2023-11-27|1463.01
#2023-11-28|1478.20
#2023-11-29|1477.98
#2023-11-30|1483.17
#2023-12-01|1481.42
#2023-12-04|1495.85
#2023-12-05|1464.38
#2023-12-06|1479.66
#2023-12-07|1481.52
#2023-12-08|1486.92
#2023-12-11|1475.05
#2023-12-12|1475.16
#2023-12-13|1474.03
#2023-12-14|1516.56
#2023-12-15|1554.46
#2023-12-18|1549.78
#2023-12-19|1562.05
#2023-12-20|1568.52
#2023-12-21|1566.60
#2023-12-22|1573.86
#2023-12-25|1570.85
#2023-12-26|1572.98
#2023-12-27|1600.43
#2023-12-28|1622.49
#2023-12-29|1611.99
#2024-01-01|1612.23
#2024-01-02|1603.96
#2024-01-03|1567.22
#2024-01-04|1562.46
#2024-01-05|1561.09
#2024-01-08|1546.21
#2024-01-09|1544.37
#2024-01-10|1523.23
#2024-01-11|1520.56
#2024-01-12|1527.63
#2024-01-15|1516.01
#2024-01-16|1486.40
#2024-01-17|1453.82
#2024-01-18|1447.57
#2024-01-19|1454.80
#2024-01-22|1449.61
#2024-01-23|1447.94
#2024-01-24|1471.97
#2024-01-25|1487.79
#2024-01-26|1488.68
#2024-01-29|1492.05
#2024-01-30|1493.54
#2024-01-31|1504.48
#2024-02-01|1490.66
#2024-02-02|1501.12
#2024-02-05|1467.85
#2024-02-06|1463.99
#2024-02-07|1483.21
#2024-02-08|1475.35
#2024-02-09|1471.75
#2024-02-12|1464.27
#2024-02-13|1453.14
#2024-02-14|1441.75
#2024-02-15|1440.94
#2024-02-16|1464.47
#2024-02-19|1477.89
#2024-02-20|1473.11
#2024-02-21|1457.32
#2024-02-22|1463.06
#2024-02-23|1466.65
#2024-02-26|1455.27
#2024-02-27|1458.16
#2024-02-28|1453.43
#2024-02-29|1456.51
#2024-03-01|1482.24
#2024-03-04|1479.73
#2024-03-05|1480.81
#2024-03-06|1484.46
#2024-03-07|1508.47
#2024-03-08|1521.54
#2024-03-11|1487.91
#2024-03-12|1487.14
#2024-03-13|1475.39
#2024-03-14|1491.25
#2024-03-15|1472.29
#2024-03-18|1479.78
#2024-03-19|1488.06
#2024-03-20|1482.25
#2024-03-21|1511.69
#2024-03-22|1496.99
#2024-03-25|1506.92
#2024-03-26|1496.99
#2024-03-27|1497.86
#2024-03-28|1509.28
#2024-03-29|1512.61
#2024-04-01|1508.89
#2024-04-02|1527.78
#2024-04-03|1527.30
#2024-04-04|1544.12
#2024-04-05|1529.64
#2024-04-08|1541.77
#2024-04-09|1566.56
#2024-04-10|1563.99
#2024-04-11|1565.75
#2024-04-12|1552.93
#2024-04-15|1550.84
#2024-04-16|1509.87
#2024-04-17|1505.21
#2024-04-18|1526.94
#2024-04-19|1511.09
#2024-04-22|1525.24
#2024-04-23|1523.29
#2024-04-24|1535.14
#2024-04-25|1531.75
#2024-04-26|1524.15
#2024-04-29|1538.51
#2024-04-30|1533.54
#2024-05-01|1514.22
#2024-05-02|1530.23
#2024-05-03|1543.48
#2024-05-06|1552.80
#2024-05-07|1561.13
#2024-05-08|1552.97
#2024-05-09|1547.49
#2024-05-10|1551.86
#2024-05-13|1556.20
#2024-05-14|1559.75
#2024-05-15|1578.96
#2024-05-16|1592.73
#2024-05-17|1602.94
#2024-05-20|1630.78
#2024-05-21|1628.27
#2024-05-22|1618.34
#2024-05-23|1587.64
#2024-05-24|1580.23
#2024-05-27|1597.78
#2024-05-28|1596.68
#2024-05-29|1580.71
#2024-05-30|1554.83
#2024-05-31|1565.44
#2024-06-03|1580.56
#2024-06-04|1553.48
#2024-06-05|1539.36
#2024-06-06|1551.79
#2024-06-07|1561.07
#2024-06-10|1558.94
#2024-06-11|1528.95
#2024-06-12|1535.41
#2024-06-13|1518.43
#2024-06-14|1511.11
#2024-06-17|1492.69
#2024-06-18|1498.77
#2024-06-19|1506.78
#2024-06-20|1509.97
#2024-06-21|1503.39
#2024-06-24|1494.83
#2024-06-25|1508.45
#2024-06-26|1500.75
#2024-06-27|1500.89
#2024-06-28|1498.47
#2024-07-01|1506.43
#2024-07-02|1501.46
#2024-07-03|1523.11
#2024-07-04|1554.41
#2024-07-05|1550.80
#2024-07-08|1532.43
#2024-07-09|1535.90
#2024-07-10|1518.87
#2024-07-11|1545.39
#2024-07-12|1549.41
#2024-07-15|1550.26
#2024-07-16|1529.00
#2024-07-17|1526.01
#2024-07-18|1518.18
#2024-07-19|1484.32
#2024-07-22|1464.98
#2024-07-23|1452.12
#2024-07-24|1619.47
#2024-07-25|1582.81
#2024-07-26|1601.49
#2024-07-29|1608.87
#2024-07-30|1585.46
#2024-07-31|1613.99
#2024-08-01|1624.64
#2024-08-02|1585.86
#2024-08-05|1502.04
#2024-08-06|1519.28
#2024-08-07|1536.86
#2024-08-08|1511.71
#2024-08-09|1547.39
#2024-08-12|1545.72
#2024-08-13|1551.28
#2024-08-14|1545.63
#2024-08-15|1536.63
#2024-08-16|1571.66
#2024-08-19|1583.00
#2024-08-20|1611.02
#2024-08-21|1625.63
#2024-08-22|1623.92
#2024-08-23|1621.17
#2024-08-26|1645.39
#2024-08-27|1661.75
#2024-08-28|1639.75
#2024-08-29|1621.12
#2024-08-30|1627.25
#2024-09-02|1614.76
#2024-09-03|1590.62
#2024-09-04|1545.33
#2024-09-05|1552.20
#2024-09-06|1534.56
#2024-09-09|1510.10
#2024-09-10|1507.80
#2024-09-11|1514.19
#2024-09-12|1561.72
#2024-09-13|1602.72
#2024-09-16|1620.11
#2024-09-17|1631.28
#2024-09-18|1626.17
#2024-09-19|1665.45
#2024-09-20|1665.97
#2024-09-23|1669.78
#2024-09-24|1711.54
#2024-09-25|1743.20
#2024-09-26|1778.64
#2024-09-27|1833.22
#2024-09-30|1851.07
#2024-10-01|1821.74
#2024-10-02|1825.77
#2024-10-03|1813.47
#2024-10-04|1795.27
#2024-10-07|1796.78
#2024-10-08|1753.82
#2024-10-09|1726.89
#2024-10-10|1747.74
#2024-10-11|1745.34
#2024-10-14|1754.36
#2024-10-15|1748.18
#2024-10-16|1733.66
#2024-10-17|1729.08
#2024-10-18|1722.97
#2024-10-21|1731.13
#2024-10-22|1708.50
#2024-10-23|1704.27
#2024-10-24|1700.67
#2024-10-25|1699.98
#2024-10-28|1708.08
#2024-10-29|1713.89
#2024-10-30|1697.21
#2024-10-31|1685.53
#2024-11-01|1695.11
#2024-11-04|1695.60
#2024-11-05|1712.93
#2024-11-06|1694.70
#2024-11-07|1716.25
#2024-11-08|1705.47
#2024-11-11|1656.52
#2024-11-12|1622.12
#2024-11-13|1585.58
#2024-11-14|1563.61
#2024-11-15|1560.63
#2024-11-18|1585.71
#2024-11-19|1596.46
#2024-11-20|1587.60
#2024-11-21|1591.53
#2024-11-22|1595.87
#2024-11-25|1594.45
#2024-11-26|1584.47
#2024-11-27|1592.04
#2024-11-28|1596.14
#2024-11-29|1606.90
#2024-12-02|1610.90
#2024-12-03|1622.92
#2024-12-04|1623.64
#2024-12-05|1630.19
#2024-12-06|1617.22
#2024-12-09|1612.62
#2024-12-10|1633.77
#2024-12-11|1625.91
#2024-12-12|1625.40
#2024-12-13|1591.49
#2024-12-16|1564.26
#2024-12-17|1547.21
#2024-12-18|1537.72
#2024-12-19|1502.97
#2024-12-20|1490.30
#2024-12-23|1503.67
#2024-12-24|1498.64
#2024-12-25|1500.30
#2024-12-26|1500.52
#2024-12-27|1499.67
#2024-12-30|1499.09
#2024-12-31|1490.24
#2025-01-01|1489.57
#2025-01-02|1498.74
#2025-01-03|1497.58
#2025-01-06|1485.55
#2025-01-07|1483.41
#2025-01-08|1485.38
#2025-01-09|1478.13
#2025-01-10|1477.63
#2025-01-13|1467.09
#2025-01-14|1491.19
#2025-01-15|1495.30
#2025-01-16|1508.58
#2025-01-17|1517.92
#2025-01-20|1532.38
#2025-01-21|1538.01
#2025-01-22|1531.50
#2025-01-23|1516.23
#2025-01-24|1530.94
#2025-01-27|1524.93
#2025-01-28|1508.14
#2025-01-29|1510.39
#2025-01-30|1518.30
#2025-01-31|1528.07
#2025-02-03|1489.61
#2025-02-04|1509.82
#2025-02-05|1541.53
#2025-02-06|1548.99
#2025-02-07|1559.83
#2025-02-10|1553.13
#2025-02-11|1551.26
#2025-02-12|1541.69
#2025-02-13|1572.24
#2025-02-14|1586.94
#2025-02-17|1587.22
#2025-02-18|1582.77
#2025-02-19|1588.58
#2025-02-20|1590.84
#2025-02-21|1607.97
#2025-02-24|1589.76
#2025-02-25|1569.98
#2025-02-26|1554.76
#2025-02-27|1558.60
#2025-02-28|1515.17
#2025-03-03|1538.98
#2025-03-04|1529.35
#2025-03-05|1558.23
#2025-03-06|1594.31
#2025-03-07|1591.76
#2025-03-10|1595.39
#2025-03-11|1577.54
#2025-03-12|1584.78
#2025-03-13|1574.50
#2025-03-14|1594.35
#2025-03-17|1625.05
#2025-03-18|1633.39
#2025-03-19|1629.48
#2025-03-20|1630.92
#2025-03-21|1615.96
#2025-03-24|1612.20
#2025-03-25|1608.67
#2025-03-26|1616.98
#2025-03-27|1615.25
#2025-03-28|1607.52
#2025-03-31|1556.20
#2025-04-01|1570.21
#2025-04-02|1553.54
#2025-04-03|1523.56
#2025-04-04|1474.50
#2025-04-07|1361.86
#2025-04-08|1390.44
#2025-04-09|1348.31
#2025-04-10|1451.97
#2025-04-11|1462.63
#2025-04-14|1502.41
#2025-04-15|1523.11
#2025-04-16|1513.41
#2025-04-17|1529.89
#2025-04-18|1531.93
#2025-04-21|1542.04
#2025-04-22|1550.07
#2025-04-23|1554.28
#2025-04-24|1562.60
#2025-04-25|1556.84
#2025-04-28|1565.54
#2025-04-29|1576.75
#2025-04-30|1576.14
#2025-05-01|1561.93
#2025-05-02|1585.77
#2025-05-05|1588.35
#2025-05-06|1594.91
#2025-05-07|1601.50
#2025-05-08|1585.12
#2025-05-09|1583.64
#2025-05-12|1596.33
#2025-05-13|1608.81
#2025-05-14|1623.11
#2025-05-15|1608.97
#2025-05-16|1620.41
#2025-05-19|1613.86
#2025-05-20|1603.14
#2025-05-21|1629.02
#2025-05-22|1623.70
#2025-05-23|1633.95
#2025-05-26|1650.62
#2025-05-27|1631.31
#2025-05-28|1625.27
#2025-05-29|1629.31
#2025-05-30|1624.51
#2025-06-02|1622.73
#2025-06-03|1620.53
#2025-06-04|1638.52
#2025-06-05|1647.53
#2025-06-06|1648.57
#2025-06-09|1653.07
#2025-06-10|1659.23
#2025-06-11|1671.55
#2025-06-12|1665.49
#2025-06-13|1651.22
#2025-06-16|1652.48
#2025-06-17|1643.52
#2025-06-18|1630.82
#2025-06-19|1596.11
#2025-06-20|1597.66
#2025-06-23|1575.51
#2025-06-24|1617.83
#2025-06-25|1605.32
#2025-06-26|1629.08
#2025-06-27|1656.19
#2025-06-30|1647.64
#2025-07-01|1653.75
#2025-07-02|1674.35
#2025-07-03|1715.81
#2025-07-04|1699.88
#2025-07-07|1671.68
#2025-07-08|1675.69
#2025-07-09|1660.29
#2025-07-10|1674.72
#2025-07-11|1696.06
#2025-07-14|1702.04
#2025-07-15|1694.99
#2025-07-16|1680.17
#2025-07-17|1675.66
#2025-07-18|1705.35
#2025-07-21|1724.90
#2025-07-22|1758.00
#2025-07-23|1782.81
#2025-07-24|1790.94
#2025-07-25|1756.29
#2025-07-28|1732.02
#2025-07-29|1728.35
#2025-07-30|1720.14
#2025-07-31|1677.60
#2025-08-01|1671.27
#2025-08-04|1694.35
#2025-08-05|1707.77
#2025-08-06|1727.09
#2025-08-07|1738.57
#2025-08-08|1754.76
#2025-08-11|1769.34
#2025-08-12|1775.96
#2025-08-13|1802.46
#2025-08-14|1786.98
#2025-08-15|1811.08
#2025-08-18|1797.71
#2025-08-19|1802.92
#2025-08-20|1787.08
#2025-08-21|1798.01
#2025-08-22|1800.65
#2025-08-25|1842.23
#2025-08-26|1825.23
#2025-08-27|1838.15
#2025-08-28|1836.37
#2025-08-29|1843.63
#2025-09-01|1861.02
#2025-09-02|1861.66
#2025-09-03|1870.82
#2025-09-04|1867.21
#2025-09-05|1894.06
#2025-09-08|1900.99
#2025-09-09|1903.98
#2025-09-10|1892.75
#2025-09-11|1901.79
#2025-09-12|1930.79
#2025-09-15|1929.58
#2025-09-16|1943.16
#2025-09-17|1926.23
#2025-09-18|1905.82
#2025-09-19|1903.10
#2025-09-22|1927.82
#2025-09-23|1937.87
#2025-09-24|1933.50
#2025-09-25|1951.53
#2025-09-26|1947.00
#2025-09-29|1970.55
#2025-09-30|1996.61
#2025-10-01|1984.94
#2025-10-02|2012.25
#2025-10-03|2023.90
#2025-10-06|2030.82
#2025-10-07|2026.93
#2025-10-08|2033.21
#2025-10-09|2069.45
#2025-10-10|2013.21
#2025-10-13|2021.32
#2025-10-14|2030.46
#2025-10-15|2068.94
#2025-10-16|2070.89
#2025-10-17|2055.16
#2025-10-20|2045.25
#2025-10-21|2057.49
#2025-10-22|2024.67
#2025-10-23|2033.66
#2025-10-24|2052.40
#2025-10-27|2076.81
#2025-10-28|2045.97
#2025-10-29|2072.27
#2025-10-30|2074.68
#2025-10-31|2064.87
#2025-11-03|2054.70
#2025-11-04|2015.11
#2025-11-05|1996.75
#2025-11-06|2021.44
#2025-11-07|2016.88
#2025-11-10|2049.39
#2025-11-11|2060.34
#2025-11-12|2082.45
#2025-11-13|2117.23
#2025-11-14|2085.74
#2025-11-17|2072.27
#2025-11-18|2004.08
#2025-11-19|2015.13
#2025-11-20|2046.91
#2025-11-21|1973.99
#2025-11-24|1986.27
#2025-11-25|2011.32
#2025-11-26|2050.52
#2025-11-27|2063.92
#2025-11-28|2076.19
#2025-12-01|2089.97
#2025-12-02|2095.73
#2025-12-03|2105.19
#2025-12-04|2123.19
#2025-12-05|2147.02
#2025-12-08|2131.47
#2025-12-09|2111.32
#2025-12-10|2133.98
#2025-12-11|2145.71
#2025-12-12|2190.51
#2025-12-15|2160.34
#2025-12-16|2123.79
#2025-12-17|2147.55
#2025-12-18|2145.39
#2025-12-19|2143.87
#2025-12-22|2199.55
#2025-12-23|2213.51
#2025-12-24|2231.21
#2025-12-25|2230.86
#2025-12-26|2231.57
#2025-12-29|2230.54
#2025-12-30|2223.59
#2025-12-31|2228.48
#2026-01-01|2230.39
#2026-01-02|2242.97
#2026-01-05|2273.55
#2026-01-06|2320.08
#2026-01-07|2339.58
#2026-01-08|2299.40
#2026-01-09|2301.59
#2026-01-12|2320.61
#2026-01-13|2360.91
#2026-01-14|2388.97
#2026-01-15|2414.23
#2026-01-16|2400.44
#2026-01-19|2418.14
#2026-01-20|2408.75
#2026-01-21|2449.63
#2026-01-22|2437.91
#2026-01-23|2469.95
#2026-01-26|2509.64
#2026-01-27|2543.04
#2026-01-28|2592.61
#2026-01-29|2621.75
#2026-01-30|2519.47
#2026-02-02|2417.19
#2026-02-03|2495.76
#2026-02-04|2563.00
#2026-02-05|2477.18
#2026-02-06|2441.41
#2026-02-09|2527.59
#2026-02-10|2564.60
#2026-02-11|2606.68
#2026-02-12|2659.14
#2026-02-13|2567.80
#2026-02-16|2571.79
#2026-02-17|2578.06
#2026-02-18|2592.21
#2026-02-19|2611.17
#2026-02-20|2610.63
#2026-02-23|2640.32
#2026-02-24|2665.91
#2026-02-25|2753.12
#2026-02-26|2759.43
#2026-02-27|2791.37
#2026-03-02|2815.41
#2026-03-03|2706.51
#2026-03-04|2608.95
#2026-03-05|2628.01
#2026-03-06|2561.12
#2026-03-09|2452.87
#2026-03-10|2529.06
#2026-03-11|2568.30
#2026-03-12|2523.38
#2026-03-13|2445.92
#2026-03-16|2409.88
#2026-03-17|2437.10
#2026-03-18|2456.98
#2026-03-19|2340.09
#2026-03-20|2320.19
#2026-03-23|2230.04
#2026-03-24|2296.62
#2026-03-25|2374.85
#2026-03-26|2345.93
#2026-03-27|2340.00
#2026-03-30|2345.90
#2026-03-31|2328.12
#2026-04-01|2457.30
#2026-04-02|2396.24
#2026-04-03|2406.26
#2026-04-06|2413.08
#2026-04-07|2448.71
#2026-04-08|2597.84
#2026-04-09|2591.05
#2026-04-10|2595.09