Table Data - NASDAQ ASPA Basic Resources Total Return Index
| Title | NASDAQ ASPA Basic Resources Total Return Index |
|---|---|
| Series ID | NASDAQNQASPA5510T |
| 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 2026-04-13 |
| Last Updated | 2026-04-13 10:42 PM CDT |
| Notes | For more information about this series, see: NQASPA5510T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 235.61 |
| 2001-04-02 | 236.46 |
| 2001-04-03 | 238.00 |
| 2001-04-04 | 239.95 |
| 2001-04-05 | 242.64 |
| 2001-04-06 | 245.17 |
| 2001-04-09 | 242.11 |
| 2001-04-10 | 243.42 |
| 2001-04-11 | 249.48 |
| 2001-04-12 | 253.49 |
| 2001-04-13 | . |
| 2001-04-16 | 256.56 |
| 2001-04-17 | 254.41 |
| 2001-04-18 | 256.50 |
| 2001-04-19 | 261.06 |
| 2001-04-20 | 266.14 |
| 2001-04-23 | 264.66 |
| 2001-04-24 | 264.38 |
| 2001-04-25 | 267.41 |
| 2001-04-26 | 266.81 |
| 2001-04-27 | 262.65 |
| 2001-04-30 | 267.22 |
| 2001-05-01 | 271.89 |
| 2001-05-02 | 272.66 |
| 2001-05-03 | 273.69 |
| 2001-05-04 | 272.72 |
| 2001-05-07 | 273.35 |
| 2001-05-08 | 270.19 |
| 2001-05-09 | 267.87 |
| 2001-05-10 | 269.20 |
| 2001-05-11 | 269.42 |
| 2001-05-14 | 264.87 |
| 2001-05-15 | 266.34 |
| 2001-05-16 | 267.05 |
| 2001-05-17 | 275.72 |
| 2001-05-18 | 275.35 |
| 2001-05-21 | 281.62 |
| 2001-05-22 | 279.52 |
| 2001-05-23 | 280.72 |
| 2001-05-24 | 278.68 |
| 2001-05-25 | 273.83 |
| 2001-05-28 | . |
| 2001-05-29 | 272.79 |
| 2001-05-30 | 269.85 |
| 2001-05-31 | 265.55 |
| 2001-06-01 | 265.42 |
| 2001-06-04 | 265.99 |
| 2001-06-05 | 265.00 |
| 2001-06-06 | 266.54 |
| 2001-06-07 | 267.20 |
| 2001-06-08 | 268.11 |
| 2001-06-11 | 266.75 |
| 2001-06-12 | 261.53 |
| 2001-06-13 | 259.53 |
| 2001-06-14 | 261.39 |
| 2001-06-15 | 260.13 |
| 2001-06-18 | 257.07 |
| 2001-06-19 | 256.85 |
| 2001-06-20 | 255.43 |
| 2001-06-21 | 254.81 |
| 2001-06-22 | 255.12 |
| 2001-06-25 | 254.17 |
| 2001-06-26 | 255.30 |
| 2001-06-27 | 253.48 |
| 2001-06-28 | 251.96 |
| 2001-06-29 | 253.28 |
| 2001-07-02 | 254.84 |
| 2001-07-03 | 257.65 |
| 2001-07-04 | . |
| 2001-07-05 | 254.60 |
| 2001-07-06 | 248.01 |
| 2001-07-09 | 245.49 |
| 2001-07-10 | 246.99 |
| 2001-07-11 | 244.55 |
| 2001-07-12 | 246.75 |
| 2001-07-13 | 246.46 |
| 2001-07-16 | 245.90 |
| 2001-07-17 | 242.50 |
| 2001-07-18 | 240.34 |
| 2001-07-19 | 236.84 |
| 2001-07-20 | 236.09 |
| 2001-07-23 | 231.97 |
| 2001-07-24 | 228.71 |
| 2001-07-25 | 226.94 |
| 2001-07-26 | 229.75 |
| 2001-07-27 | 232.06 |
| 2001-07-30 | 229.29 |
| 2001-07-31 | 232.89 |
| 2001-08-01 | 237.83 |
| 2001-08-02 | 241.83 |
| 2001-08-03 | 241.31 |
| 2001-08-06 | 240.80 |
| 2001-08-07 | 239.44 |
| 2001-08-08 | 237.96 |
| 2001-08-09 | 233.64 |
| 2001-08-10 | 232.91 |
| 2001-08-13 | 231.22 |
| 2001-08-14 | 232.09 |
| 2001-08-15 | 237.69 |
| 2001-08-16 | 236.00 |
| 2001-08-17 | 237.92 |
| 2001-08-20 | 234.69 |
| 2001-08-21 | 237.66 |
| 2001-08-22 | 238.57 |
| 2001-08-23 | 238.62 |
| 2001-08-24 | 239.93 |
| 2001-08-27 | 242.59 |
| 2001-08-28 | 240.43 |
| 2001-08-29 | 239.35 |
| 2001-08-30 | 238.22 |
| 2001-08-31 | 233.42 |
| 2001-09-03 | . |
| 2001-09-04 | 233.07 |
| 2001-09-05 | 233.95 |
| 2001-09-06 | 232.39 |
| 2001-09-07 | 231.28 |
| 2001-09-10 | 223.32 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 208.34 |
| 2001-09-18 | 212.15 |
| 2001-09-19 | 211.54 |
| 2001-09-20 | 205.48 |
| 2001-09-21 | 194.66 |
| 2001-09-24 | 197.12 |
| 2001-09-25 | 202.45 |
| 2001-09-26 | 201.13 |
| 2001-09-27 | 200.62 |
| 2001-09-28 | 205.61 |
| 2001-10-01 | 208.52 |
| 2001-10-02 | 206.91 |
| 2001-10-03 | 207.12 |
| 2001-10-04 | 210.36 |
| 2001-10-05 | 214.00 |
| 2001-10-08 | 210.48 |
| 2001-10-09 | 210.37 |
| 2001-10-10 | 207.43 |
| 2001-10-11 | 212.02 |
| 2001-10-12 | 216.70 |
| 2001-10-15 | 218.12 |
| 2001-10-16 | 220.96 |
| 2001-10-17 | 220.55 |
| 2001-10-18 | 217.36 |
| 2001-10-19 | 216.36 |
| 2001-10-22 | 214.12 |
| 2001-10-23 | 214.70 |
| 2001-10-24 | 218.15 |
| 2001-10-25 | 219.33 |
| 2001-10-26 | 220.01 |
| 2001-10-29 | 220.12 |
| 2001-10-30 | 219.40 |
| 2001-10-31 | 215.60 |
| 2001-11-01 | 217.29 |
| 2001-11-02 | 216.90 |
| 2001-11-05 | 216.52 |
| 2001-11-06 | 220.31 |
| 2001-11-07 | 218.29 |
| 2001-11-08 | 218.74 |
| 2001-11-09 | 219.19 |
| 2001-11-12 | 222.90 |
| 2001-11-13 | 221.34 |
| 2001-11-14 | 224.99 |
| 2001-11-15 | 230.88 |
| 2001-11-16 | 228.55 |
| 2001-11-19 | 230.42 |
| 2001-11-20 | 232.13 |
| 2001-11-21 | 228.86 |
| 2001-11-22 | . |
| 2001-11-23 | 231.41 |
| 2001-11-26 | 234.68 |
| 2001-11-27 | 237.30 |
| 2001-11-28 | 232.26 |
| 2001-11-29 | 229.73 |
| 2001-11-30 | 231.89 |
| 2001-12-03 | 230.58 |
| 2001-12-04 | 231.99 |
| 2001-12-05 | 234.36 |
| 2001-12-06 | 237.41 |
| 2001-12-07 | 236.84 |
| 2001-12-10 | 234.06 |
| 2001-12-11 | 232.56 |
| 2001-12-12 | 235.00 |
| 2001-12-13 | 230.66 |
| 2001-12-14 | 226.08 |
| 2001-12-17 | 223.92 |
| 2001-12-18 | 224.15 |
| 2001-12-19 | 224.28 |
| 2001-12-20 | 224.60 |
| 2001-12-21 | 224.99 |
| 2001-12-24 | 226.78 |
| 2001-12-25 | . |
| 2001-12-26 | 224.40 |
| 2001-12-27 | 227.48 |
| 2001-12-28 | 230.37 |
| 2001-12-31 | 231.44 |
| 2002-01-01 | . |
| 2002-01-02 | 232.63 |
| 2002-01-03 | 232.59 |
| 2002-01-04 | 237.90 |
| 2002-01-07 | 241.86 |
| 2002-01-08 | 238.71 |
| 2002-01-09 | 238.72 |
| 2002-01-10 | 237.27 |
| 2002-01-11 | 235.94 |
| 2002-01-14 | 235.63 |
| 2002-01-15 | 231.68 |
| 2002-01-16 | 231.28 |
| 2002-01-17 | 229.49 |
| 2002-01-18 | 232.70 |
| 2002-01-21 | . |
| 2002-01-22 | 236.56 |
| 2002-01-23 | 238.75 |
| 2002-01-24 | 240.47 |
| 2002-01-25 | 241.74 |
| 2002-01-28 | 241.57 |
| 2002-01-29 | 239.74 |
| 2002-01-30 | 236.55 |
| 2002-01-31 | 238.16 |
| 2002-02-01 | 239.41 |
| 2002-02-04 | 243.23 |
| 2002-02-05 | 243.70 |
| 2002-02-06 | 243.45 |
| 2002-02-07 | 242.19 |
| 2002-02-08 | 243.84 |
| 2002-02-11 | 245.94 |
| 2002-02-12 | 247.71 |
| 2002-02-13 | 250.51 |
| 2002-02-14 | 259.35 |
| 2002-02-15 | 254.64 |
| 2002-02-18 | . |
| 2002-02-19 | 249.13 |
| 2002-02-20 | 248.67 |
| 2002-02-21 | 251.57 |
| 2002-02-22 | 253.34 |
| 2002-02-25 | 253.48 |
| 2002-02-26 | 252.64 |
| 2002-02-27 | 256.25 |
| 2002-02-28 | 258.44 |
| 2002-03-01 | 258.37 |
| 2002-03-04 | 263.88 |
| 2002-03-05 | 264.23 |
| 2002-03-06 | 262.16 |
| 2002-03-07 | 266.71 |
| 2002-03-08 | 266.26 |
| 2002-03-11 | 266.92 |
| 2002-03-12 | 265.43 |
| 2002-03-13 | 261.96 |
| 2002-03-14 | 259.48 |
| 2002-03-15 | 260.58 |
| 2002-03-18 | 259.90 |
| 2002-03-19 | 263.08 |
| 2002-03-20 | 263.83 |
| 2002-03-21 | 261.27 |
| 2002-03-22 | 257.95 |
| 2002-03-25 | 254.90 |
| 2002-03-26 | 253.08 |
| 2002-03-27 | 257.67 |
| 2002-03-28 | 259.19 |
| 2002-03-29 | . |
| 2002-04-01 | 256.90 |
| 2002-04-02 | 260.85 |
| 2002-04-03 | 263.26 |
| 2002-04-04 | 265.76 |
| 2002-04-05 | 267.59 |
| 2002-04-08 | 267.94 |
| 2002-04-09 | 266.25 |
| 2002-04-10 | 267.59 |
| 2002-04-11 | 264.45 |
| 2002-04-12 | 263.39 |
| 2002-04-15 | 262.66 |
| 2002-04-16 | 262.65 |
| 2002-04-17 | 266.08 |
| 2002-04-18 | 268.43 |
| 2002-04-19 | 265.79 |
| 2002-04-22 | 265.21 |
| 2002-04-23 | 263.95 |
| 2002-04-24 | 262.16 |
| 2002-04-25 | 263.25 |
| 2002-04-26 | 259.37 |
| 2002-04-29 | 256.81 |
| 2002-04-30 | 259.23 |
| 2002-05-01 | 260.18 |
| 2002-05-02 | 258.14 |
| 2002-05-03 | 261.80 |
| 2002-05-06 | 262.49 |
| 2002-05-07 | 260.51 |
| 2002-05-08 | 263.28 |
| 2002-05-09 | 265.06 |
| 2002-05-10 | 265.84 |
| 2002-05-13 | 265.13 |
| 2002-05-14 | 263.52 |
| 2002-05-15 | 268.76 |
| 2002-05-16 | 269.73 |
| 2002-05-17 | 274.18 |
| 2002-05-20 | 274.81 |
| 2002-05-21 | 276.01 |
| 2002-05-22 | 279.49 |
| 2002-05-23 | 276.45 |
| 2002-05-24 | 277.32 |
| 2002-05-27 | . |
| 2002-05-28 | 279.14 |
| 2002-05-29 | 277.49 |
| 2002-05-30 | 279.14 |
| 2002-05-31 | 276.57 |
| 2002-06-03 | 279.46 |
| 2002-06-04 | 280.11 |
| 2002-06-05 | 278.23 |
| 2002-06-06 | 277.14 |
| 2002-06-07 | 277.67 |
| 2002-06-10 | 277.99 |
| 2002-06-11 | 277.20 |
| 2002-06-12 | 276.95 |
| 2002-06-13 | 278.26 |
| 2002-06-14 | 273.59 |
| 2002-06-17 | 268.43 |
| 2002-06-18 | 271.77 |
| 2002-06-19 | 265.49 |
| 2002-06-20 | 270.91 |
| 2002-06-21 | 271.83 |
| 2002-06-24 | 271.29 |
| 2002-06-25 | 270.58 |
| 2002-06-26 | 264.81 |
| 2002-06-27 | 268.26 |
| 2002-06-28 | 270.00 |
| 2002-07-01 | 272.61 |
| 2002-07-02 | 273.87 |
| 2002-07-03 | 278.65 |
| 2002-07-04 | . |
| 2002-07-05 | 277.96 |
| 2002-07-08 | 286.62 |
| 2002-07-09 | 286.41 |
| 2002-07-10 | 281.89 |
| 2002-07-11 | 277.25 |
| 2002-07-12 | 278.69 |
| 2002-07-15 | 276.54 |
| 2002-07-16 | 270.09 |
| 2002-07-17 | 264.69 |
| 2002-07-18 | 270.59 |
| 2002-07-19 | 271.44 |
| 2002-07-22 | 269.49 |
| 2002-07-23 | 266.95 |
| 2002-07-24 | 258.64 |
| 2002-07-25 | 256.77 |
| 2002-07-26 | 249.55 |
| 2002-07-29 | 248.23 |
| 2002-07-30 | 252.02 |
| 2002-07-31 | 250.46 |
| 2002-08-01 | 246.02 |
| 2002-08-02 | 241.26 |
| 2002-08-05 | 232.44 |
| 2002-08-06 | 224.78 |
| 2002-08-07 | 235.28 |
| 2002-08-08 | 236.51 |
| 2002-08-09 | 243.12 |
| 2002-08-12 | 242.06 |
| 2002-08-13 | 239.57 |
| 2002-08-14 | 240.30 |
| 2002-08-15 | 242.51 |
| 2002-08-16 | 242.41 |
| 2002-08-19 | 239.48 |
| 2002-08-20 | 242.58 |
| 2002-08-21 | 243.73 |
| 2002-08-22 | 246.19 |
| 2002-08-23 | 247.77 |
| 2002-08-26 | 247.74 |
| 2002-08-27 | 248.60 |
| 2002-08-28 | 247.76 |
| 2002-08-29 | 244.19 |
| 2002-08-30 | 242.53 |
| 2002-09-02 | . |
| 2002-09-03 | 240.45 |
| 2002-09-04 | 233.53 |
| 2002-09-05 | 235.08 |
| 2002-09-06 | 232.82 |
| 2002-09-09 | 235.07 |
| 2002-09-10 | 237.07 |
| 2002-09-11 | 240.54 |
| 2002-09-12 | 242.09 |
| 2002-09-13 | 239.22 |
| 2002-09-16 | 237.66 |
| 2002-09-17 | 240.74 |
| 2002-09-18 | 237.62 |
| 2002-09-19 | 238.48 |
| 2002-09-20 | 235.35 |
| 2002-09-23 | 231.04 |
| 2002-09-24 | 228.04 |
| 2002-09-25 | 225.09 |
| 2002-09-26 | 228.87 |
| 2002-09-27 | 233.25 |
| 2002-09-30 | 231.34 |
| 2002-10-01 | 230.76 |
| 2002-10-02 | 231.84 |
| 2002-10-03 | 228.40 |
| 2002-10-04 | 230.10 |
| 2002-10-07 | 224.28 |
| 2002-10-08 | 223.48 |
| 2002-10-09 | 220.16 |
| 2002-10-10 | 218.09 |
| 2002-10-11 | 222.65 |
| 2002-10-14 | 225.92 |
| 2002-10-15 | 227.38 |
| 2002-10-16 | 230.28 |
| 2002-10-17 | 231.71 |
| 2002-10-18 | 235.44 |
| 2002-10-21 | 233.80 |
| 2002-10-22 | 231.15 |
| 2002-10-23 | 236.37 |
| 2002-10-24 | 234.64 |
| 2002-10-25 | 233.38 |
| 2002-10-28 | 235.85 |
| 2002-10-29 | 235.16 |
| 2002-10-30 | 231.11 |
| 2002-10-31 | 235.30 |
| 2002-11-01 | 233.14 |
| 2002-11-04 | 237.03 |
| 2002-11-05 | 239.26 |
| 2002-11-06 | 241.38 |
| 2002-11-07 | 243.06 |
| 2002-11-08 | 241.78 |
| 2002-11-11 | 239.17 |
| 2002-11-12 | 239.51 |
| 2002-11-13 | 239.43 |
| 2002-11-14 | 235.22 |
| 2002-11-15 | 239.65 |
| 2002-11-18 | 236.44 |
| 2002-11-19 | 233.61 |
| 2002-11-20 | 235.49 |
| 2002-11-21 | 238.09 |
| 2002-11-22 | 242.00 |
| 2002-11-25 | 242.87 |
| 2002-11-26 | 239.96 |
| 2002-11-27 | 238.53 |
| 2002-11-28 | . |
| 2002-11-29 | 248.56 |
| 2002-12-02 | 247.83 |
| 2002-12-03 | 246.83 |
| 2002-12-04 | 241.89 |
| 2002-12-05 | 243.62 |
| 2002-12-06 | 244.28 |
| 2002-12-09 | 245.12 |
| 2002-12-10 | 242.64 |
| 2002-12-11 | 241.45 |
| 2002-12-12 | 243.33 |
| 2002-12-13 | 243.43 |
| 2002-12-16 | 240.20 |
| 2002-12-17 | 244.87 |
| 2002-12-18 | 242.27 |
| 2002-12-19 | 243.42 |
| 2002-12-20 | 246.39 |
| 2002-12-23 | 248.85 |
| 2002-12-24 | 247.90 |
| 2002-12-25 | . |
| 2002-12-26 | 247.90 |
| 2002-12-27 | 250.07 |
| 2002-12-30 | 248.29 |
| 2002-12-31 | 250.06 |
| 2003-01-01 | . |
| 2003-01-02 | 250.03 |
| 2003-01-03 | 253.15 |
| 2003-01-06 | 256.72 |
| 2003-01-07 | 255.03 |
| 2003-01-08 | 253.75 |
| 2003-01-09 | 253.98 |
| 2003-01-10 | 255.43 |
| 2003-01-13 | 257.43 |
| 2003-01-14 | 260.19 |
| 2003-01-15 | 263.69 |
| 2003-01-16 | 261.71 |
| 2003-01-17 | 261.88 |
| 2003-01-20 | . |
| 2003-01-21 | 261.46 |
| 2003-01-22 | 260.57 |
| 2003-01-23 | 261.83 |
| 2003-01-24 | 261.92 |
| 2003-01-27 | 259.00 |
| 2003-01-28 | 254.03 |
| 2003-01-29 | 253.34 |
| 2003-01-30 | 252.43 |
| 2003-01-31 | 250.12 |
| 2003-02-03 | 250.59 |
| 2003-02-04 | 256.42 |
| 2003-02-05 | 257.19 |
| 2003-02-06 | 257.10 |
| 2003-02-07 | 256.90 |
| 2003-02-10 | 256.12 |
| 2003-02-11 | 254.09 |
| 2003-02-12 | 257.02 |
| 2003-02-13 | 253.31 |
| 2003-02-14 | 251.19 |
| 2003-02-17 | . |
| 2003-02-18 | 257.30 |
| 2003-02-19 | 258.40 |
| 2003-02-20 | 255.55 |
| 2003-02-21 | 254.00 |
| 2003-02-24 | 259.82 |
| 2003-02-25 | 255.83 |
| 2003-02-26 | 256.37 |
| 2003-02-27 | 255.13 |
| 2003-02-28 | 254.98 |
| 2003-03-03 | 258.72 |
| 2003-03-04 | 256.22 |
| 2003-03-05 | 252.51 |
| 2003-03-06 | 249.39 |
| 2003-03-07 | 241.64 |
| 2003-03-10 | 239.79 |
| 2003-03-11 | 233.64 |
| 2003-03-12 | 234.19 |
| 2003-03-13 | 233.79 |
| 2003-03-14 | 239.74 |
| 2003-03-17 | 235.97 |
| 2003-03-18 | 239.76 |
| 2003-03-19 | 239.42 |
| 2003-03-20 | 243.03 |
| 2003-03-21 | 241.35 |
| 2003-03-24 | 244.67 |
| 2003-03-25 | 242.71 |
| 2003-03-26 | 245.73 |
| 2003-03-27 | 245.33 |
| 2003-03-28 | 243.71 |
| 2003-03-31 | 241.95 |
| 2003-04-01 | 240.24 |
| 2003-04-02 | 241.85 |
| 2003-04-03 | 243.28 |
| 2003-04-04 | 244.50 |
| 2003-04-07 | 248.56 |
| 2003-04-08 | 248.99 |
| 2003-04-09 | 247.23 |
| 2003-04-10 | 247.53 |
| 2003-04-11 | 246.17 |
| 2003-04-14 | 244.77 |
| 2003-04-15 | 248.18 |
| 2003-04-16 | 249.49 |
| 2003-04-17 | 248.58 |
| 2003-04-18 | . |
| 2003-04-21 | 248.66 |
| 2003-04-22 | 248.98 |
| 2003-04-23 | 246.26 |
| 2003-04-24 | 242.19 |
| 2003-04-25 | 238.11 |
| 2003-04-28 | 235.74 |
| 2003-04-29 | 240.85 |
| 2003-04-30 | 244.01 |
| 2003-05-01 | 245.68 |
| 2003-05-02 | 244.22 |
| 2003-05-05 | 246.26 |
| 2003-05-06 | 247.97 |
| 2003-05-07 | 248.76 |
| 2003-05-08 | 248.33 |
| 2003-05-09 | 248.65 |
| 2003-05-12 | 252.61 |
| 2003-05-13 | 253.98 |
| 2003-05-14 | 253.06 |
| 2003-05-15 | 251.02 |
| 2003-05-16 | 251.27 |
| 2003-05-19 | 251.79 |
| 2003-05-20 | 250.41 |
| 2003-05-21 | 249.20 |
| 2003-05-22 | 251.89 |
| 2003-05-23 | 254.44 |
| 2003-05-26 | . |
| 2003-05-27 | 251.63 |
| 2003-05-28 | 252.25 |
| 2003-05-29 | 254.22 |
| 2003-05-30 | 253.39 |
| 2003-06-02 | 258.38 |
| 2003-06-03 | 257.80 |
| 2003-06-04 | 260.37 |
| 2003-06-05 | 267.08 |
| 2003-06-06 | 270.00 |
| 2003-06-09 | 271.85 |
| 2003-06-10 | 272.76 |
| 2003-06-11 | 273.78 |
| 2003-06-12 | 275.30 |
| 2003-06-13 | 276.53 |
| 2003-06-16 | 276.77 |
| 2003-06-17 | 279.87 |
| 2003-06-18 | 278.25 |
| 2003-06-19 | 277.48 |
| 2003-06-20 | 278.53 |
| 2003-06-23 | 281.09 |
| 2003-06-24 | 275.29 |
| 2003-06-25 | 278.97 |
| 2003-06-26 | 275.91 |
| 2003-06-27 | 278.60 |
| 2003-06-30 | 278.87 |
| 2003-07-01 | 281.56 |
| 2003-07-02 | 282.88 |
| 2003-07-03 | 282.91 |
| 2003-07-04 | . |
| 2003-07-07 | 288.37 |
| 2003-07-08 | 287.81 |
| 2003-07-09 | 288.71 |
| 2003-07-10 | 290.46 |
| 2003-07-11 | 287.38 |
| 2003-07-14 | 290.57 |
| 2003-07-15 | 289.66 |
| 2003-07-16 | 293.17 |
| 2003-07-17 | 289.07 |
| 2003-07-18 | 287.92 |
| 2003-07-21 | 289.43 |
| 2003-07-22 | 289.77 |
| 2003-07-23 | 298.22 |
| 2003-07-24 | 303.74 |
| 2003-07-25 | 306.72 |
| 2003-07-28 | 311.57 |
| 2003-07-29 | 311.38 |
| 2003-07-30 | 304.82 |
| 2003-07-31 | 303.28 |
| 2003-08-01 | 311.62 |
| 2003-08-04 | 309.97 |
| 2003-08-05 | 306.78 |
| 2003-08-06 | 305.41 |
| 2003-08-07 | 309.98 |
| 2003-08-08 | 310.50 |
| 2003-08-11 | 313.07 |
| 2003-08-12 | 313.45 |
| 2003-08-13 | 321.17 |
| 2003-08-14 | 325.92 |
| 2003-08-15 | 325.26 |
| 2003-08-18 | 331.51 |
| 2003-08-19 | 335.63 |
| 2003-08-20 | 338.88 |
| 2003-08-21 | 342.55 |
| 2003-08-22 | 344.84 |
| 2003-08-25 | 343.93 |
| 2003-08-26 | 344.02 |
| 2003-08-27 | 341.02 |
| 2003-08-28 | 339.05 |
| 2003-08-29 | 340.24 |
| 2003-09-01 | . |
| 2003-09-02 | 349.40 |
| 2003-09-03 | 347.53 |
| 2003-09-04 | 348.33 |
| 2003-09-05 | 345.33 |
| 2003-09-08 | 348.77 |
| 2003-09-09 | 355.41 |
| 2003-09-10 | 351.08 |
| 2003-09-11 | 346.64 |
| 2003-09-12 | 349.35 |
| 2003-09-15 | 349.12 |
| 2003-09-16 | 355.13 |
| 2003-09-17 | 357.35 |
| 2003-09-18 | 356.76 |
| 2003-09-19 | 358.31 |
| 2003-09-22 | 356.68 |
| 2003-09-23 | 355.76 |
| 2003-09-24 | 358.27 |
| 2003-09-25 | 353.47 |
| 2003-09-26 | 351.32 |
| 2003-09-29 | 348.94 |
| 2003-09-30 | 350.51 |
| 2003-10-01 | 349.67 |
| 2003-10-02 | 357.63 |
| 2003-10-03 | 366.43 |
| 2003-10-06 | 373.35 |
| 2003-10-07 | 374.78 |
| 2003-10-08 | 374.69 |
| 2003-10-09 | 381.09 |
| 2003-10-10 | 384.62 |
| 2003-10-13 | 385.17 |
| 2003-10-14 | 388.32 |
| 2003-10-15 | 390.74 |
| 2003-10-16 | 399.16 |
| 2003-10-17 | 396.17 |
| 2003-10-20 | 399.82 |
| 2003-10-21 | 403.60 |
| 2003-10-22 | 404.74 |
| 2003-10-23 | 384.72 |
| 2003-10-24 | 385.72 |
| 2003-10-27 | 388.63 |
| 2003-10-28 | 393.02 |
| 2003-10-29 | 394.36 |
| 2003-10-30 | 398.88 |
| 2003-10-31 | 399.26 |
| 2003-11-03 | 396.06 |
| 2003-11-04 | 400.24 |
| 2003-11-05 | 402.99 |
| 2003-11-06 | 399.77 |
| 2003-11-07 | 400.54 |
| 2003-11-10 | 401.34 |
| 2003-11-11 | 392.14 |
| 2003-11-12 | 388.55 |
| 2003-11-13 | 396.34 |
| 2003-11-14 | 392.63 |
| 2003-11-17 | 380.32 |
| 2003-11-18 | 381.21 |
| 2003-11-19 | 373.92 |
| 2003-11-20 | 374.59 |
| 2003-11-21 | 377.01 |
| 2003-11-24 | 373.53 |
| 2003-11-25 | 382.01 |
| 2003-11-26 | 384.48 |
| 2003-11-27 | . |
| 2003-11-28 | 386.21 |
| 2003-12-01 | 388.21 |
| 2003-12-02 | 396.85 |
| 2003-12-03 | 401.69 |
| 2003-12-04 | 403.22 |
| 2003-12-05 | 403.34 |
| 2003-12-08 | 401.89 |
| 2003-12-09 | 400.43 |
| 2003-12-10 | 400.73 |
| 2003-12-11 | 396.69 |
| 2003-12-12 | 403.19 |
| 2003-12-15 | 414.34 |
| 2003-12-16 | 408.43 |
| 2003-12-17 | 407.80 |
| 2003-12-18 | 407.64 |
| 2003-12-19 | 414.41 |
| 2003-12-22 | 416.70 |
| 2003-12-23 | 416.92 |
| 2003-12-24 | 421.66 |
| 2003-12-25 | . |
| 2003-12-26 | 426.73 |
| 2003-12-29 | 431.99 |
| 2003-12-30 | 438.69 |
| 2003-12-31 | 440.53 |
| 2004-01-01 | . |
| 2004-01-02 | 445.77 |
| 2004-01-05 | 458.31 |
| 2004-01-06 | 460.58 |
| 2004-01-07 | 452.72 |
| 2004-01-08 | 451.82 |
| 2004-01-09 | 449.72 |
| 2004-01-12 | 446.50 |
| 2004-01-13 | 442.80 |
| 2004-01-14 | 447.91 |
| 2004-01-15 | 438.95 |
| 2004-01-16 | 435.00 |
| 2004-01-19 | . |
| 2004-01-20 | 442.24 |
| 2004-01-21 | 444.92 |
| 2004-01-22 | 445.59 |
| 2004-01-23 | 444.70 |
| 2004-01-26 | 442.05 |
| 2004-01-27 | 442.36 |
| 2004-01-28 | 435.18 |
| 2004-01-29 | 425.44 |
| 2004-01-30 | 425.75 |
| 2004-02-02 | 424.88 |
| 2004-02-03 | 423.16 |
| 2004-02-04 | 417.76 |
| 2004-02-05 | 423.48 |
| 2004-02-06 | 427.15 |
| 2004-02-09 | 433.39 |
| 2004-02-10 | 434.39 |
| 2004-02-11 | 434.65 |
| 2004-02-12 | 440.36 |
| 2004-02-13 | 445.01 |
| 2004-02-16 | . |
| 2004-02-17 | 450.46 |
| 2004-02-18 | 452.21 |
| 2004-02-19 | 450.27 |
| 2004-02-20 | 444.36 |
| 2004-02-23 | 444.50 |
| 2004-02-24 | 440.38 |
| 2004-02-25 | 435.57 |
| 2004-02-26 | 435.74 |
| 2004-02-27 | 441.53 |
| 2004-03-01 | 448.42 |
| 2004-03-02 | 451.88 |
| 2004-03-03 | 446.33 |
| 2004-03-04 | 438.07 |
| 2004-03-05 | 441.42 |
| 2004-03-08 | 441.70 |
| 2004-03-09 | 444.90 |
| 2004-03-10 | 436.85 |
| 2004-03-11 | 429.85 |
| 2004-03-12 | 426.18 |
| 2004-03-15 | 430.42 |
| 2004-03-16 | 433.73 |
| 2004-03-17 | 438.72 |
| 2004-03-18 | 443.48 |
| 2004-03-19 | 445.71 |
| 2004-03-22 | 439.59 |
| 2004-03-23 | 441.31 |
| 2004-03-24 | 445.20 |
| 2004-03-25 | 444.67 |
| 2004-03-26 | 451.77 |
| 2004-03-29 | 453.79 |
| 2004-03-30 | 456.68 |
| 2004-03-31 | 463.71 |
| 2004-04-01 | 466.87 |
| 2004-04-02 | 466.65 |
| 2004-04-05 | 466.12 |
| 2004-04-06 | 465.68 |
| 2004-04-07 | 468.01 |
| 2004-04-08 | 470.75 |
| 2004-04-09 | . |
| 2004-04-12 | 469.32 |
| 2004-04-13 | 465.19 |
| 2004-04-14 | 455.68 |
| 2004-04-15 | 448.07 |
| 2004-04-16 | 450.46 |
| 2004-04-19 | 447.72 |
| 2004-04-20 | 447.74 |
| 2004-04-21 | 446.80 |
| 2004-04-22 | 438.05 |
| 2004-04-23 | 441.15 |
| 2004-04-26 | 439.73 |
| 2004-04-27 | 435.20 |
| 2004-04-28 | 432.18 |
| 2004-04-29 | 417.72 |
| 2004-04-30 | 409.48 |
| 2004-05-03 | 404.59 |
| 2004-05-04 | 412.02 |
| 2004-05-05 | 416.05 |
| 2004-05-06 | 407.65 |
| 2004-05-07 | 397.98 |
| 2004-05-10 | 372.62 |
| 2004-05-11 | 374.96 |
| 2004-05-12 | 386.42 |
| 2004-05-13 | 378.23 |
| 2004-05-14 | 371.75 |
| 2004-05-17 | 360.21 |
| 2004-05-18 | 367.05 |
| 2004-05-19 | 383.77 |
| 2004-05-20 | 381.97 |
| 2004-05-21 | 392.43 |
| 2004-05-24 | 396.99 |
| 2004-05-25 | 396.67 |
| 2004-05-26 | 402.25 |
| 2004-05-27 | 407.02 |
| 2004-05-28 | 407.76 |
| 2004-05-31 | . |
| 2004-06-01 | 410.21 |
| 2004-06-02 | 407.37 |
| 2004-06-03 | 395.21 |
| 2004-06-04 | 398.09 |
| 2004-06-07 | 410.64 |
| 2004-06-08 | 413.04 |
| 2004-06-09 | 408.15 |
| 2004-06-10 | 410.29 |
| 2004-06-11 | . |
| 2004-06-14 | 407.11 |
| 2004-06-15 | 403.83 |
| 2004-06-16 | 406.07 |
| 2004-06-17 | 406.09 |
| 2004-06-18 | 406.84 |
| 2004-06-21 | 411.32 |
| 2004-06-22 | 410.79 |
| 2004-06-23 | 413.48 |
| 2004-06-24 | 424.35 |
| 2004-06-25 | 426.08 |
| 2004-06-28 | 427.29 |
| 2004-06-29 | 423.78 |
| 2004-06-30 | 424.97 |
| 2004-07-01 | 428.09 |
| 2004-07-02 | 429.25 |
| 2004-07-05 | . |
| 2004-07-06 | 431.75 |
| 2004-07-07 | 435.34 |
| 2004-07-08 | 436.15 |
| 2004-07-09 | 438.27 |
| 2004-07-12 | 442.39 |
| 2004-07-13 | 443.43 |
| 2004-07-14 | 437.35 |
| 2004-07-15 | 438.22 |
| 2004-07-16 | 444.59 |
| 2004-07-19 | 448.60 |
| 2004-07-20 | 442.03 |
| 2004-07-21 | 437.79 |
| 2004-07-22 | 434.33 |
| 2004-07-23 | 428.98 |
| 2004-07-26 | 424.85 |
| 2004-07-27 | 418.32 |
| 2004-07-28 | 420.77 |
| 2004-07-29 | 419.51 |
| 2004-07-30 | 429.17 |
| 2004-08-02 | 432.72 |
| 2004-08-03 | 431.35 |
| 2004-08-04 | 427.27 |
| 2004-08-05 | 430.77 |
| 2004-08-06 | 432.07 |
| 2004-08-09 | 430.06 |
| 2004-08-10 | 428.89 |
| 2004-08-11 | 431.71 |
| 2004-08-12 | 430.75 |
| 2004-08-13 | 428.65 |
| 2004-08-16 | 429.55 |
| 2004-08-17 | 431.27 |
| 2004-08-18 | 431.74 |
| 2004-08-19 | 439.60 |
| 2004-08-20 | 442.69 |
| 2004-08-23 | 443.27 |
| 2004-08-24 | 437.89 |
| 2004-08-25 | 438.01 |
| 2004-08-26 | 439.55 |
| 2004-08-27 | 440.78 |
| 2004-08-30 | 439.62 |
| 2004-08-31 | 442.99 |
| 2004-09-01 | 445.60 |
| 2004-09-02 | 445.56 |
| 2004-09-03 | 441.44 |
| 2004-09-06 | . |
| 2004-09-07 | 449.84 |
| 2004-09-08 | 448.23 |
| 2004-09-09 | 444.71 |
| 2004-09-10 | 450.50 |
| 2004-09-13 | 450.11 |
| 2004-09-14 | 452.49 |
| 2004-09-15 | 447.94 |
| 2004-09-16 | 452.35 |
| 2004-09-17 | 452.91 |
| 2004-09-20 | 459.27 |
| 2004-09-21 | 459.89 |
| 2004-09-22 | 461.73 |
| 2004-09-23 | 464.89 |
| 2004-09-24 | 459.68 |
| 2004-09-27 | 458.45 |
| 2004-09-28 | 460.08 |
| 2004-09-29 | 466.41 |
| 2004-09-30 | 474.38 |
| 2004-10-01 | 479.74 |
| 2004-10-04 | 484.95 |
| 2004-10-05 | 486.20 |
| 2004-10-06 | 488.16 |
| 2004-10-07 | 492.68 |
| 2004-10-08 | 496.89 |
| 2004-10-11 | 499.15 |
| 2004-10-12 | 495.71 |
| 2004-10-13 | 485.24 |
| 2004-10-14 | 468.01 |
| 2004-10-15 | 472.97 |
| 2004-10-18 | 468.97 |
| 2004-10-19 | 467.75 |
| 2004-10-20 | 459.46 |
| 2004-10-21 | 461.85 |
| 2004-10-22 | 467.96 |
| 2004-10-25 | 464.25 |
| 2004-10-26 | 466.41 |
| 2004-10-27 | 470.18 |
| 2004-10-28 | 478.60 |
| 2004-10-29 | 468.05 |
| 2004-11-01 | 466.24 |
| 2004-11-02 | 471.19 |
| 2004-11-03 | 476.80 |
| 2004-11-04 | 481.71 |
| 2004-11-05 | 486.19 |
| 2004-11-08 | 483.39 |
| 2004-11-09 | 483.86 |
| 2004-11-10 | 484.36 |
| 2004-11-11 | 485.58 |
| 2004-11-12 | 491.88 |
| 2004-11-15 | 499.17 |
| 2004-11-16 | 494.73 |
| 2004-11-17 | 499.33 |
| 2004-11-18 | 500.21 |
| 2004-11-19 | 503.36 |
| 2004-11-22 | 496.52 |
| 2004-11-23 | 503.65 |
| 2004-11-24 | 509.47 |
| 2004-11-25 | . |
| 2004-11-26 | 522.08 |
| 2004-11-29 | 525.16 |
| 2004-11-30 | 522.81 |
| 2004-12-01 | 519.09 |
| 2004-12-02 | 527.72 |
| 2004-12-03 | 523.25 |
| 2004-12-06 | 520.94 |
| 2004-12-07 | 511.58 |
| 2004-12-08 | 495.09 |
| 2004-12-09 | 488.49 |
| 2004-12-10 | 486.82 |
| 2004-12-13 | 492.29 |
| 2004-12-14 | 498.19 |
| 2004-12-15 | 502.67 |
| 2004-12-16 | 501.48 |
| 2004-12-17 | 502.89 |
| 2004-12-20 | 507.92 |
| 2004-12-21 | 510.02 |
| 2004-12-22 | 513.31 |
| 2004-12-23 | 515.08 |
| 2004-12-24 | . |
| 2004-12-27 | 521.25 |
| 2004-12-28 | 523.73 |
| 2004-12-29 | 521.55 |
| 2004-12-30 | 526.50 |
| 2004-12-31 | 527.17 |
| 2005-01-03 | 524.05 |
| 2005-01-04 | 517.36 |
| 2005-01-05 | 510.01 |
| 2005-01-06 | 507.88 |
| 2005-01-07 | 509.57 |
| 2005-01-10 | 510.27 |
| 2005-01-11 | 516.90 |
| 2005-01-12 | 520.74 |
| 2005-01-13 | 520.01 |
| 2005-01-14 | 518.29 |
| 2005-01-17 | . |
| 2005-01-18 | 524.08 |
| 2005-01-19 | 528.02 |
| 2005-01-20 | 520.96 |
| 2005-01-21 | 521.05 |
| 2005-01-24 | 526.89 |
| 2005-01-25 | 526.57 |
| 2005-01-26 | 535.45 |
| 2005-01-27 | 538.55 |
#2005-01-28| 536.94
#2005-01-31| 540.29
#2005-02-01| 541.78
#2005-02-02| 549.09
#2005-02-03| 552.41
#2005-02-04| 552.49
#2005-02-07| 552.66
#2005-02-08| 548.76
#2005-02-09| 548.57
#2005-02-10| 552.35
#2005-02-11| 554.60
#2005-02-14| 562.83
#2005-02-15| 565.63
#2005-02-16| 566.63
#2005-02-17| 573.44
#2005-02-18| 576.28
#2005-02-21| .
#2005-02-22| 580.42
#2005-02-23| 580.18
#2005-02-24| 581.66
#2005-02-25| 591.25
#2005-02-28| 613.51
#2005-03-01| 614.83
#2005-03-02| 605.65
#2005-03-03| 606.19
#2005-03-04| 611.46
#2005-03-07| 617.75
#2005-03-08| 614.94
#2005-03-09| 617.39
#2005-03-10| 612.42
#2005-03-11| 611.07
#2005-03-14| 609.72
#2005-03-15| 605.86
#2005-03-16| 608.42
#2005-03-17| 604.90
#2005-03-18| 607.29
#2005-03-21| 607.79
#2005-03-22| 605.11
#2005-03-23| 591.33
#2005-03-24| 580.09
#2005-03-25| .
#2005-03-28| 580.49
#2005-03-29| 567.50
#2005-03-30| 560.75
#2005-03-31| 571.42
#2005-04-01| 579.51
#2005-04-04| 572.57
#2005-04-05| 571.98
#2005-04-06| 567.13
#2005-04-07| 569.90
#2005-04-08| 575.49
#2005-04-11| 569.10
#2005-04-12| 568.43
#2005-04-13| 571.49
#2005-04-14| 553.64
#2005-04-15| 538.34
#2005-04-18| 522.28
#2005-04-19| 534.49
#2005-04-20| 541.44
#2005-04-21| 540.35
#2005-04-22| 547.64
#2005-04-25| 546.80
#2005-04-26| 544.69
#2005-04-27| 541.30
#2005-04-28| 535.56
#2005-04-29| 534.85
#2005-05-02| 539.46
#2005-05-03| 534.71
#2005-05-04| 539.73
#2005-05-05| 545.48
#2005-05-06| 548.20
#2005-05-09| 549.65
#2005-05-10| 547.78
#2005-05-11| 540.44
#2005-05-12| 534.83
#2005-05-13| 524.06
#2005-05-16| 510.41
#2005-05-17| 509.00
#2005-05-18| 512.54
#2005-05-19| 523.24
#2005-05-20| 516.41
#2005-05-23| 519.95
#2005-05-24| 522.48
#2005-05-25| 514.60
#2005-05-26| 511.77
#2005-05-27| 519.22
#2005-05-30| .
#2005-05-31| 523.45
#2005-06-01| 523.72
#2005-06-02| 529.00
#2005-06-03| 535.46
#2005-06-06| 541.22
#2005-06-07| 539.70
#2005-06-08| 537.07
#2005-06-09| 531.76
#2005-06-10| 531.87
#2005-06-13| 529.87
#2005-06-14| 533.47
#2005-06-15| 537.51
#2005-06-16| 544.73
#2005-06-17| 559.34
#2005-06-20| 558.49
#2005-06-21| 559.32
#2005-06-22| 556.87
#2005-06-23| 550.90
#2005-06-24| 546.53
#2005-06-27| 542.69
#2005-06-28| 547.40
#2005-06-29| 545.70
#2005-06-30| 545.44
#2005-07-01| 540.48
#2005-07-04| .
#2005-07-05| 538.94
#2005-07-06| 540.28
#2005-07-07| 539.05
#2005-07-08| 537.66
#2005-07-11| 548.00
#2005-07-12| 550.92
#2005-07-13| 547.64
#2005-07-14| 551.38
#2005-07-15| 549.33
#2005-07-18| 550.86
#2005-07-19| 544.96
#2005-07-20| 554.00
#2005-07-21| 568.34
#2005-07-22| 571.47
#2005-07-25| 572.35
#2005-07-26| 567.71
#2005-07-27| 568.37
#2005-07-28| 568.52
#2005-07-29| 575.03
#2005-08-01| 577.91
#2005-08-02| 581.82
#2005-08-03| 590.76
#2005-08-04| 593.71
#2005-08-05| 585.19
#2005-08-08| 588.53
#2005-08-09| 596.49
#2005-08-10| 606.70
#2005-08-11| 617.31
#2005-08-12| 623.75
#2005-08-15| 626.32
#2005-08-16| 626.57
#2005-08-17| 619.66
#2005-08-18| 609.03
#2005-08-19| 608.43
#2005-08-22| 622.73
#2005-08-23| 618.48
#2005-08-24| 608.48
#2005-08-25| 600.01
#2005-08-26| 608.95
#2005-08-29| 595.01
#2005-08-30| 604.00
#2005-08-31| 605.60
#2005-09-01| 622.68
#2005-09-02| 627.20
#2005-09-05| .
#2005-09-06| 628.03
#2005-09-07| 631.10
#2005-09-08| 623.50
#2005-09-09| 629.72
#2005-09-12| 632.56
#2005-09-13| 631.62
#2005-09-14| 636.29
#2005-09-15| 643.70
#2005-09-16| 648.87
#2005-09-19| 655.20
#2005-09-20| 666.71
#2005-09-21| 660.57
#2005-09-22| 664.88
#2005-09-23| 659.85
#2005-09-26| 676.65
#2005-09-27| 678.32
#2005-09-28| 690.22
#2005-09-29| 710.93
#2005-09-30| 696.53
#2005-10-03| 694.31
#2005-10-04| 687.35
#2005-10-05| 671.35
#2005-10-06| 656.28
#2005-10-07| 660.42
#2005-10-10| 663.40
#2005-10-11| 665.31
#2005-10-12| 665.46
#2005-10-13| 650.76
#2005-10-14| 642.34
#2005-10-17| 637.07
#2005-10-18| 650.09
#2005-10-19| 632.74
#2005-10-20| 633.90
#2005-10-21| 630.88
#2005-10-24| 624.71
#2005-10-25| 635.69
#2005-10-26| 639.79
#2005-10-27| 645.39
#2005-10-28| 635.44
#2005-10-31| 646.18
#2005-11-01| 651.24
#2005-11-02| 654.33
#2005-11-03| 660.05
#2005-11-04| 652.02
#2005-11-07| 651.57
#2005-11-08| 667.13
#2005-11-09| 658.02
#2005-11-10| 655.95
#2005-11-11| 656.86
#2005-11-14| 654.95
#2005-11-15| 650.46
#2005-11-16| 652.20
#2005-11-17| 657.50
#2005-11-18| 662.75
#2005-11-21| 664.95
#2005-11-22| 663.69
#2005-11-23| 664.72
#2005-11-24| .
#2005-11-25| 664.57
#2005-11-28| 668.91
#2005-11-29| 667.00
#2005-11-30| 666.14
#2005-12-01| 660.43
#2005-12-02| 675.55
#2005-12-05| 681.89
#2005-12-06| 678.55
#2005-12-07| 679.33
#2005-12-08| 671.88
#2005-12-09| 685.59
#2005-12-12| 698.98
#2005-12-13| 706.76
#2005-12-14| 707.38
#2005-12-15| 697.58
#2005-12-16| 693.33
#2005-12-19| 698.35
#2005-12-20| 702.95
#2005-12-21| 704.92
#2005-12-22| 708.77
#2005-12-23| 710.52
#2005-12-26| .
#2005-12-27| 706.35
#2005-12-28| 712.86
#2005-12-29| 718.41
#2005-12-30| 715.72
#2006-01-02| .
#2006-01-03| 726.46
#2006-01-04| 748.35
#2006-01-05| 747.82
#2006-01-06| 749.22
#2006-01-09| 761.68
#2006-01-10| 753.76
#2006-01-11| 754.58
#2006-01-12| 756.86
#2006-01-13| 751.66
#2006-01-16| .
#2006-01-17| 744.69
#2006-01-18| 725.43
#2006-01-19| 746.96
#2006-01-20| 753.05
#2006-01-23| 746.26
#2006-01-24| 755.10
#2006-01-25| 763.87
#2006-01-26| 768.70
#2006-01-27| 786.75
#2006-01-30| 798.03
#2006-01-31| 801.26
#2006-02-01| 806.23
#2006-02-02| 799.90
#2006-02-03| 797.09
#2006-02-06| 807.24
#2006-02-07| 808.80
#2006-02-08| 774.43
#2006-02-09| 774.94
#2006-02-10| 775.58
#2006-02-13| 748.95
#2006-02-14| 758.55
#2006-02-15| 759.84
#2006-02-16| 754.82
#2006-02-17| 745.26
#2006-02-20| .
#2006-02-21| 767.31
#2006-02-22| 772.84
#2006-02-23| 786.67
#2006-02-24| 785.26
#2006-02-27| 800.04
#2006-02-28| 794.03
#2006-03-01| 790.18
#2006-03-02| 786.27
#2006-03-03| 784.90
#2006-03-06| 789.47
#2006-03-07| 777.80
#2006-03-08| 762.21
#2006-03-09| 769.05
#2006-03-10| 763.39
#2006-03-13| 778.23
#2006-03-14| 778.21
#2006-03-15| 783.11
#2006-03-16| 785.40
#2006-03-17| 788.96
#2006-03-20| 800.35
#2006-03-21| 794.18
#2006-03-22| 799.61
#2006-03-23| 797.70
#2006-03-24| 805.94
#2006-03-27| 821.01
#2006-03-28| 829.71
#2006-03-29| 823.90
#2006-03-30| 843.54
#2006-03-31| 847.45
#2006-04-03| 861.48
#2006-04-04| 868.12
#2006-04-05| 866.37
#2006-04-06| 875.12
#2006-04-07| 874.04
#2006-04-10| 870.34
#2006-04-11| 881.52
#2006-04-12| 866.31
#2006-04-13| 867.46
#2006-04-14| .
#2006-04-17| 876.06
#2006-04-18| 893.95
#2006-04-19| 911.74
#2006-04-20| 908.50
#2006-04-21| 896.84
#2006-04-24| 905.29
#2006-04-25| 906.07
#2006-04-26| 918.04
#2006-04-27| 912.21
#2006-04-28| 891.31
#2006-05-01| 912.25
#2006-05-02| 918.56
#2006-05-03| 928.15
#2006-05-04| 915.10
#2006-05-05| 925.93
#2006-05-08| 951.14
#2006-05-09| 949.50
#2006-05-10| 956.32
#2006-05-11| 962.71
#2006-05-12| 955.79
#2006-05-15| 920.13
#2006-05-16| 891.27
#2006-05-17| 909.39
#2006-05-18| 877.53
#2006-05-19| 866.84
#2006-05-22| 835.20
#2006-05-23| 828.22
#2006-05-24| 843.04
#2006-05-25| 830.94
#2006-05-26| 856.31
#2006-05-29| .
#2006-05-30| 871.24
#2006-05-31| 844.65
#2006-06-01| 840.57
#2006-06-02| 850.09
#2006-06-05| 849.79
#2006-06-06| 822.55
#2006-06-07| 802.19
#2006-06-08| 763.01
#2006-06-09| 776.17
#2006-06-12| 772.26
#2006-06-13| 733.32
#2006-06-14| 739.38
#2006-06-15| 753.24
#2006-06-16| 790.19
#2006-06-19| 775.38
#2006-06-20| 762.93
#2006-06-21| 771.55
#2006-06-22| 794.75
#2006-06-23| 787.11
#2006-06-26| 793.40
#2006-06-27| 806.66
#2006-06-28| 789.25
#2006-06-29| 801.20
#2006-06-30| 838.84
#2006-07-03| 846.88
#2006-07-04| .
#2006-07-05| 841.70
#2006-07-06| 841.54
#2006-07-07| 849.95
#2006-07-10| 853.20
#2006-07-11| 846.07
#2006-07-12| 849.31
#2006-07-13| 840.08
#2006-07-14| 813.83
#2006-07-17| 805.92
#2006-07-18| 781.78
#2006-07-19| 780.81
#2006-07-20| 815.76
#2006-07-21| 805.33
#2006-07-24| 785.47
#2006-07-25| 796.44
#2006-07-26| 796.19
#2006-07-27| 812.36
#2006-07-28| 818.10
#2006-07-31| 821.75
#2006-08-01| 818.66
#2006-08-02| 820.97
#2006-08-03| 824.62
#2006-08-04| 823.06
#2006-08-07| 815.12
#2006-08-08| 823.28
#2006-08-09| 825.06
#2006-08-10| 823.92
#2006-08-11| 819.58
#2006-08-14| 819.20
#2006-08-15| 816.54
#2006-08-16| 824.92
#2006-08-17| 838.30
#2006-08-18| 837.34
#2006-08-21| 838.74
#2006-08-22| 851.28
#2006-08-23| 848.66
#2006-08-24| 837.74
#2006-08-25| 830.32
#2006-08-28| 831.52
#2006-08-29| 840.34
#2006-08-30| 831.68
#2006-08-31| 835.01
#2006-09-01| 837.55
#2006-09-04| .
#2006-09-05| 861.09
#2006-09-06| 856.24
#2006-09-07| 846.50
#2006-09-08| 840.14
#2006-09-11| 815.25
#2006-09-12| 788.44
#2006-09-13| 788.85
#2006-09-14| 799.55
#2006-09-15| 789.75
#2006-09-18| 791.16
#2006-09-19| 796.61
#2006-09-20| 785.42
#2006-09-21| 788.99
#2006-09-22| 787.61
#2006-09-25| 784.01
#2006-09-26| 778.55
#2006-09-27| 798.43
#2006-09-28| 804.49
#2006-09-29| 806.48
#2006-10-02| 812.91
#2006-10-03| 807.96
#2006-10-04| 784.22
#2006-10-05| 796.89
#2006-10-06| 794.37
#2006-10-09| 792.46
#2006-10-10| 800.92
#2006-10-11| 797.24
#2006-10-12| 804.51
#2006-10-13| 817.21
#2006-10-16| 835.47
#2006-10-17| 839.31
#2006-10-18| 838.15
#2006-10-19| 842.05
#2006-10-20| 852.41
#2006-10-23| 852.96
#2006-10-24| 847.45
#2006-10-25| 858.98
#2006-10-26| 868.34
#2006-10-27| 864.66
#2006-10-30| 864.72
#2006-10-31| 861.48
#2006-11-01| 866.17
#2006-11-02| 866.73
#2006-11-03| 863.96
#2006-11-06| 867.08
#2006-11-07| 887.05
#2006-11-08| 873.38
#2006-11-09| 869.54
#2006-11-10| 877.81
#2006-11-13| 855.04
#2006-11-14| 857.90
#2006-11-15| 850.86
#2006-11-16| 852.54
#2006-11-17| 848.52
#2006-11-20| 832.95
#2006-11-21| 837.33
#2006-11-22| 861.89
#2006-11-23| .
#2006-11-24| 863.27
#2006-11-27| 869.21
#2006-11-28| 866.52
#2006-11-29| 877.98
#2006-11-30| 892.07
#2006-12-01| 897.34
#2006-12-04| 898.87
#2006-12-05| 904.18
#2006-12-06| 915.57
#2006-12-07| 909.97
#2006-12-08| 903.91
#2006-12-11| 903.10
#2006-12-12| 896.17
#2006-12-13| 896.63
#2006-12-14| 905.05
#2006-12-15| 910.56
#2006-12-18| 909.29
#2006-12-19| 896.66
#2006-12-20| 916.18
#2006-12-21| 911.47
#2006-12-22| 908.51
#2006-12-25| .
#2006-12-26| 920.04
#2006-12-27| 920.63
#2006-12-28| 934.33
#2006-12-29| 934.32
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 937.61
#2007-01-04| 911.74
#2007-01-05| 891.88
#2007-01-08| 883.91
#2007-01-09| 898.58
#2007-01-10| 874.81
#2007-01-11| 885.05
#2007-01-12| 898.25
#2007-01-15| .
#2007-01-16| 905.49
#2007-01-17| 905.14
#2007-01-18| 911.22
#2007-01-19| 909.23
#2007-01-22| 925.50
#2007-01-23| 933.21
#2007-01-24| 946.99
#2007-01-25| 942.40
#2007-01-26| 939.74
#2007-01-29| 943.42
#2007-01-30| 941.13
#2007-01-31| 940.89
#2007-02-01| 958.71
#2007-02-02| 963.26
#2007-02-05| 954.24
#2007-02-06| 967.88
#2007-02-07| 983.55
#2007-02-08| 973.98
#2007-02-09| 979.49
#2007-02-12| 980.57
#2007-02-13| 986.10
#2007-02-14|1003.82
#2007-02-15|1016.89
#2007-02-16|1017.53
#2007-02-19| .
#2007-02-20|1039.12
#2007-02-21|1038.95
#2007-02-22|1042.92
#2007-02-23|1053.85
#2007-02-26|1080.23
#2007-02-27|1071.44
#2007-02-28|1020.94
#2007-03-01|1022.47
#2007-03-02|1028.61
#2007-03-05| 972.70
#2007-03-06|1010.09
#2007-03-07|1015.70
#2007-03-08|1032.42
#2007-03-09|1033.21
#2007-03-12|1048.97
#2007-03-13|1043.85
#2007-03-14|1012.40
#2007-03-15|1035.30
#2007-03-16|1034.61
#2007-03-19|1044.11
#2007-03-20|1048.15
#2007-03-21|1049.25
#2007-03-22|1073.89
#2007-03-23|1073.43
#2007-03-26|1083.70
#2007-03-27|1087.21
#2007-03-28|1077.78
#2007-03-29|1077.71
#2007-03-30|1077.43
#2007-04-02|1060.44
#2007-04-03|1073.48
#2007-04-04|1093.85
#2007-04-05|1085.93
#2007-04-06| .
#2007-04-09|1083.98
#2007-04-10|1104.58
#2007-04-11|1109.49
#2007-04-12|1111.76
#2007-04-13|1099.11
#2007-04-16|1112.54
#2007-04-17|1109.36
#2007-04-18|1122.91
#2007-04-19|1099.27
#2007-04-20|1104.62
#2007-04-23|1112.55
#2007-04-24|1113.76
#2007-04-25|1110.40
#2007-04-26|1120.22
#2007-04-27|1105.11
#2007-04-30|1105.72
#2007-05-01|1097.99
#2007-05-02|1112.21
#2007-05-03|1116.53
#2007-05-04|1130.01
#2007-05-07|1164.03
#2007-05-08|1165.09
#2007-05-09|1190.77
#2007-05-10|1190.84
#2007-05-11|1179.17
#2007-05-14|1196.56
#2007-05-15|1176.20
#2007-05-16|1173.38
#2007-05-17|1179.75
#2007-05-18|1156.84
#2007-05-21|1171.38
#2007-05-22|1182.54
#2007-05-23|1181.82
#2007-05-24|1167.79
#2007-05-25|1153.79
#2007-05-28| .
#2007-05-29|1180.75
#2007-05-30|1170.13
#2007-05-31|1191.55
#2007-06-01|1216.88
#2007-06-04|1241.20
#2007-06-05|1241.49
#2007-06-06|1249.52
#2007-06-07|1243.98
#2007-06-08|1223.74
#2007-06-11|1220.99
#2007-06-12|1224.41
#2007-06-13|1212.02
#2007-06-14|1236.66
#2007-06-15|1254.25
#2007-06-18|1267.68
#2007-06-19|1275.10
#2007-06-20|1268.71
#2007-06-21|1278.42
#2007-06-22|1280.60
#2007-06-25|1265.80
#2007-06-26|1262.27
#2007-06-27|1235.17
#2007-06-28|1251.69
#2007-06-29|1264.10
#2007-07-02|1283.63
#2007-07-03|1301.05
#2007-07-04| .
#2007-07-05|1321.66
#2007-07-06|1326.72
#2007-07-09|1354.87
#2007-07-10|1358.90
#2007-07-11|1344.04
#2007-07-12|1359.98
#2007-07-13|1387.87
#2007-07-16|1381.37
#2007-07-17|1387.64
#2007-07-18|1373.21
#2007-07-19|1392.07
#2007-07-20|1426.27
#2007-07-23|1436.74
#2007-07-24|1443.79
#2007-07-25|1427.02
#2007-07-26|1394.81
#2007-07-27|1332.89
#2007-07-30|1352.08
#2007-07-31|1361.97
#2007-08-01|1313.38
#2007-08-02|1316.92
#2007-08-03|1330.20
#2007-08-06|1306.26
#2007-08-07|1293.46
#2007-08-08|1307.75
#2007-08-09|1309.54
#2007-08-10|1246.43
#2007-08-13|1256.10
#2007-08-14|1258.04
#2007-08-15|1210.95
#2007-08-16|1153.21
#2007-08-17|1095.55
#2007-08-20|1168.42
#2007-08-21|1192.66
#2007-08-22|1198.23
#2007-08-23|1260.85
#2007-08-24|1250.93
#2007-08-27|1293.46
#2007-08-28|1296.31
#2007-08-29|1274.44
#2007-08-30|1284.86
#2007-08-31|1318.07
#2007-09-03| .
#2007-09-04|1331.12
#2007-09-05|1322.74
#2007-09-06|1344.98
#2007-09-07|1352.64
#2007-09-10|1322.15
#2007-09-11|1340.65
#2007-09-12|1343.01
#2007-09-13|1343.09
#2007-09-14|1373.94
#2007-09-17|1368.88
#2007-09-18|1357.19
#2007-09-19|1436.23
#2007-09-20|1475.62
#2007-09-21|1485.22
#2007-09-24|1526.41
#2007-09-25|1544.42
#2007-09-26|1539.21
#2007-09-27|1560.25
#2007-09-28|1582.79
#2007-10-01|1589.70
#2007-10-02|1633.72
#2007-10-03|1623.58
#2007-10-04|1581.76
#2007-10-05|1598.57
#2007-10-08|1605.60
#2007-10-09|1605.12
#2007-10-10|1628.35
#2007-10-11|1674.74
#2007-10-12|1664.82
#2007-10-15|1683.38
#2007-10-16|1658.11
#2007-10-17|1632.25
#2007-10-18|1650.36
#2007-10-19|1623.34
#2007-10-22|1558.50
#2007-10-23|1593.64
#2007-10-24|1600.62
#2007-10-25|1597.45
#2007-10-26|1636.13
#2007-10-29|1685.21
#2007-10-30|1674.46
#2007-10-31|1666.63
#2007-11-01|1674.09
#2007-11-02|1634.49
#2007-11-05|1594.74
#2007-11-06|1610.84
#2007-11-07|1635.99
#2007-11-08|1582.53
#2007-11-09|1592.42
#2007-11-12|1533.85
#2007-11-13|1534.19
#2007-11-14|1574.17
#2007-11-15|1558.05
#2007-11-16|1525.63
#2007-11-19|1517.32
#2007-11-20|1504.82
#2007-11-21|1463.39
#2007-11-22| .
#2007-11-23|1457.68
#2007-11-26|1529.02
#2007-11-27|1511.87
#2007-11-28|1502.17
#2007-11-29|1533.08
#2007-11-30|1579.92
#2007-12-03|1588.96
#2007-12-04|1578.34
#2007-12-05|1568.68
#2007-12-06|1589.76
#2007-12-07|1607.05
#2007-12-10|1601.22
#2007-12-11|1624.46
#2007-12-12|1603.67
#2007-12-13|1575.72
#2007-12-14|1528.29
#2007-12-17|1459.98
#2007-12-18|1448.32
#2007-12-19|1452.98
#2007-12-20|1448.26
#2007-12-21|1471.44
#2007-12-24|1501.38
#2007-12-25| .
#2007-12-26|1523.74
#2007-12-27|1541.01
#2007-12-28|1539.48
#2007-12-31|1543.82
#2008-01-01| .
#2008-01-02|1553.14
#2008-01-03|1548.34
#2008-01-04|1552.69
#2008-01-07|1515.01
#2008-01-08|1513.51
#2008-01-09|1532.71
#2008-01-10|1525.52
#2008-01-11|1513.79
#2008-01-14|1520.20
#2008-01-15|1508.05
#2008-01-16|1440.10
#2008-01-17|1436.06
#2008-01-18|1409.28
#2008-01-21| .
#2008-01-22|1212.17
#2008-01-23|1284.29
#2008-01-24|1305.29
#2008-01-25|1390.90
#2008-01-28|1369.98
#2008-01-29|1367.37
#2008-01-30|1355.44
#2008-01-31|1377.83
#2008-02-01|1416.48
#2008-02-04|1457.98
#2008-02-05|1452.40
#2008-02-06|1392.39
#2008-02-07|1382.85
#2008-02-08|1364.25
#2008-02-11|1339.25
#2008-02-12|1361.48
#2008-02-13|1362.00
#2008-02-14|1426.39
#2008-02-15|1442.65
#2008-02-18| .
#2008-02-19|1473.30
#2008-02-20|1438.20
#2008-02-21|1472.31
#2008-02-22|1481.48
#2008-02-25|1489.91
#2008-02-26|1493.50
#2008-02-27|1530.23
#2008-02-28|1537.59
#2008-02-29|1528.31
#2008-03-03|1476.49
#2008-03-04|1467.29
#2008-03-05|1466.19
#2008-03-06|1487.27
#2008-03-07|1443.22
#2008-03-10|1386.49
#2008-03-11|1363.35
#2008-03-12|1394.42
#2008-03-13|1363.53
#2008-03-14|1374.71
#2008-03-17|1327.56
#2008-03-18|1306.22
#2008-03-19|1330.59
#2008-03-20|1253.96
#2008-03-21| .
#2008-03-24|1263.98
#2008-03-25|1305.79
#2008-03-26|1332.45
#2008-03-27|1339.84
#2008-03-28|1368.64
#2008-03-31|1341.06
#2008-04-01|1335.29
#2008-04-02|1349.06
#2008-04-03|1381.44
#2008-04-04|1395.14
#2008-04-07|1439.27
#2008-04-08|1426.77
#2008-04-09|1430.98
#2008-04-10|1435.49
#2008-04-11|1445.94
#2008-04-14|1419.54
#2008-04-15|1432.23
#2008-04-16|1465.00
#2008-04-17|1485.99
#2008-04-18|1462.18
#2008-04-21|1513.88
#2008-04-22|1505.09
#2008-04-23|1541.88
#2008-04-24|1533.00
#2008-04-25|1533.54
#2008-04-28|1525.44
#2008-04-29|1525.98
#2008-04-30|1501.32
#2008-05-01|1497.75
#2008-05-02|1512.24
#2008-05-05|1531.05
#2008-05-06|1550.37
#2008-05-07|1563.36
#2008-05-08|1558.82
#2008-05-09|1568.00
#2008-05-12|1568.99
#2008-05-13|1561.03
#2008-05-14|1597.50
#2008-05-15|1621.08
#2008-05-16|1661.90
#2008-05-19|1697.29
#2008-05-20|1698.11
#2008-05-21|1676.30
#2008-05-22|1675.03
#2008-05-23|1662.16
#2008-05-26| .
#2008-05-27|1642.84
#2008-05-28|1614.40
#2008-05-29|1629.90
#2008-05-30|1601.56
#2008-06-02|1634.25
#2008-06-03|1614.52
#2008-06-04|1602.27
#2008-06-05|1570.39
#2008-06-06|1603.36
#2008-06-09|1583.74
#2008-06-10|1539.95
#2008-06-11|1539.80
#2008-06-12|1484.74
#2008-06-13|1501.80
#2008-06-16|1524.71
#2008-06-17|1541.76
#2008-06-18|1553.92
#2008-06-19|1540.69
#2008-06-20|1528.86
#2008-06-23|1512.50
#2008-06-24|1527.91
#2008-06-25|1499.15
#2008-06-26|1505.17
#2008-06-27|1484.70
#2008-06-30|1504.84
#2008-07-01|1498.00
#2008-07-02|1477.00
#2008-07-03|1387.45
#2008-07-04| .
#2008-07-07|1388.51
#2008-07-08|1365.82
#2008-07-09|1384.36
#2008-07-10|1388.64
#2008-07-11|1429.27
#2008-07-14|1429.52
#2008-07-15|1414.70
#2008-07-16|1397.75
#2008-07-17|1381.96
#2008-07-18|1343.27
#2008-07-21|1376.09
#2008-07-22|1398.11
#2008-07-23|1398.45
#2008-07-24|1374.07
#2008-07-25|1335.96
#2008-07-28|1355.61
#2008-07-29|1341.40
#2008-07-30|1365.71
#2008-07-31|1386.14
#2008-08-01|1353.18
#2008-08-04|1312.08
#2008-08-05|1226.73
#2008-08-06|1247.23
#2008-08-07|1237.28
#2008-08-08|1228.22
#2008-08-11|1204.99
#2008-08-12|1184.28
#2008-08-13|1164.44
#2008-08-14|1208.50
#2008-08-15|1184.30
#2008-08-18|1189.18
#2008-08-19|1155.00
#2008-08-20|1192.51
#2008-08-21|1204.28
#2008-08-22|1208.33
#2008-08-25|1213.52
#2008-08-26|1206.44
#2008-08-27|1219.66
#2008-08-28|1227.56
#2008-08-29|1242.10
#2008-09-01| .
#2008-09-02|1180.60
#2008-09-03|1135.08
#2008-09-04|1106.23
#2008-09-05|1070.77
#2008-09-08|1112.90
#2008-09-09|1059.26
#2008-09-10|1017.56
#2008-09-11| 990.35
#2008-09-12|1032.09
#2008-09-15|1025.80
#2008-09-16| 978.79
#2008-09-17| 965.36
#2008-09-18| 954.44
#2008-09-19|1018.19
#2008-09-22|1089.55
#2008-09-23|1066.04
#2008-09-24|1059.26
#2008-09-25|1039.07
#2008-09-26|1012.24
#2008-09-29| 962.19
#2008-09-30| 888.85
#2008-10-01| 917.01
#2008-10-02| 874.65
#2008-10-03| 848.34
#2008-10-06| 763.81
#2008-10-07| 773.96
#2008-10-08| 682.63
#2008-10-09| 702.99
#2008-10-10| 635.30
#2008-10-13| 678.62
#2008-10-14| 744.03
#2008-10-15| 699.31
#2008-10-16| 607.50
#2008-10-17| 606.47
#2008-10-20| 637.91
#2008-10-21| 668.30
#2008-10-22| 624.49
#2008-10-23| 572.78
#2008-10-24| 522.73
#2008-10-27| 495.88
#2008-10-28| 534.00
#2008-10-29| 572.94
#2008-10-30| 637.02
#2008-10-31| 630.22
#2008-11-03| 665.81
#2008-11-04| 673.72
#2008-11-05| 716.28
#2008-11-06| 649.57
#2008-11-07| 625.35
#2008-11-10| 678.64
#2008-11-11| 638.78
#2008-11-12| 622.32
#2008-11-13| 573.16
#2008-11-14| 591.61
#2008-11-17| 575.83
#2008-11-18| 554.04
#2008-11-19| 534.55
#2008-11-20| 485.35
#2008-11-21| 508.42
#2008-11-24| 524.02
#2008-11-25| 558.86
#2008-11-26| 552.99
#2008-11-27| .
#2008-11-28| 599.92
#2008-12-01| 591.92
#2008-12-02| 551.24
#2008-12-03| 560.93
#2008-12-04| 558.08
#2008-12-05| 549.44
#2008-12-08| 586.87
#2008-12-09| 604.22
#2008-12-10| 641.52
#2008-12-11| 649.76
#2008-12-12| 616.44
#2008-12-15| 655.01
#2008-12-16| 646.48
#2008-12-17| 671.46
#2008-12-18| 684.78
#2008-12-19| 662.46
#2008-12-22| 649.06
#2008-12-23| 630.01
#2008-12-24| 630.31
#2008-12-25| .
#2008-12-26| 630.54
#2008-12-29| 645.14
#2008-12-30| 654.08
#2008-12-31| 664.36
#2009-01-01| .
#2009-01-02| 674.37
#2009-01-05| 700.96
#2009-01-06| 704.51
#2009-01-07| 725.03
#2009-01-08| 687.49
#2009-01-09| 689.02
#2009-01-12| 665.11
#2009-01-13| 637.25
#2009-01-14| 643.97
#2009-01-15| 605.60
#2009-01-16| 626.24
#2009-01-19| .
#2009-01-20| 609.80
#2009-01-21| 601.18
#2009-01-22| 604.47
#2009-01-23| 576.27
#2009-01-26| 578.24
#2009-01-27| 608.73
#2009-01-28| 615.71
#2009-01-29| 620.17
#2009-01-30| 608.89
#2009-02-02| 598.82
#2009-02-03| 607.14
#2009-02-04| 621.18
#2009-02-05| 641.07
#2009-02-06| 658.48
#2009-02-09| 674.83
#2009-02-10| 663.41
#2009-02-11| 649.24
#2009-02-12| 640.86
#2009-02-13| 652.10
#2009-02-16| .
#2009-02-17| 615.38
#2009-02-18| 603.61
#2009-02-19| 607.39
#2009-02-20| 593.86
#2009-02-23| 592.09
#2009-02-24| 573.93
#2009-02-25| 573.78
#2009-02-26| 568.19
#2009-02-27| 569.50
#2009-03-02| 547.87
#2009-03-03| 541.38
#2009-03-04| 551.06
#2009-03-05| 563.45
#2009-03-06| 552.84
#2009-03-09| 555.71
#2009-03-10| 566.23
#2009-03-11| 586.49
#2009-03-12| 577.40
#2009-03-13| 601.32
#2009-03-16| 608.00
#2009-03-17| 619.41
#2009-03-18| 611.27
#2009-03-19| 639.88
#2009-03-20| 645.56
#2009-03-23| 676.64
#2009-03-24| 686.89
#2009-03-25| 688.61
#2009-03-26| 701.27
#2009-03-27| 704.64
#2009-03-30| 665.78
#2009-03-31| 663.09
#2009-04-01| 670.51
#2009-04-02| 711.38
#2009-04-03| 725.00
#2009-04-06| 727.49
#2009-04-07| 707.40
#2009-04-08| 685.26
#2009-04-09| 708.61
#2009-04-10| .
#2009-04-13| 727.48
#2009-04-14| 747.37
#2009-04-15| 755.10
#2009-04-16| 757.27
#2009-04-17| 764.33
#2009-04-20| 764.85
#2009-04-21| 741.13
#2009-04-22| 736.89
#2009-04-23| 752.51
#2009-04-24| 754.73
#2009-04-27| 753.74
#2009-04-28| 728.09
#2009-04-29| 743.42
#2009-04-30| 769.09
#2009-05-01| 767.71
#2009-05-04| 801.44
#2009-05-05| 817.50
#2009-05-06| 816.07
#2009-05-07| 859.06
#2009-05-08| 862.17
#2009-05-11| 865.56
#2009-05-12| 854.12
#2009-05-13| 852.41
#2009-05-14| 804.02
#2009-05-15| 820.64
#2009-05-18| 820.21
#2009-05-19| 855.56
#2009-05-20| 873.53
#2009-05-21| 872.58
#2009-05-22| 863.81
#2009-05-25| .
#2009-05-26| 872.18
#2009-05-27| 887.72
#2009-05-28| 882.33
#2009-05-29| 910.50
#2009-06-01| 950.23
#2009-06-02| 970.94
#2009-06-03| 978.46
#2009-06-04| 941.64
#2009-06-05| 971.40
#2009-06-08| 951.09
#2009-06-09| 936.75
#2009-06-10| 974.10
#2009-06-11|1003.70
#2009-06-12|1003.22
#2009-06-15| 968.91
#2009-06-16| 949.26
#2009-06-17| 935.82
#2009-06-18| 910.97
#2009-06-19| 914.58
#2009-06-22| 911.80
#2009-06-23| 873.04
#2009-06-24| 891.18
#2009-06-25| 906.28
#2009-06-26| 921.85
#2009-06-29| 912.02
#2009-06-30| 924.90
#2009-07-01| 916.19
#2009-07-02| 916.70
#2009-07-03| .
#2009-07-06| 883.18
#2009-07-07| 875.15
#2009-07-08| 858.90
#2009-07-09| 859.46
#2009-07-10| 858.68
#2009-07-13| 834.92
#2009-07-14| 872.48
#2009-07-15| 897.47
#2009-07-16| 915.64
#2009-07-17| 921.02
#2009-07-20| 946.06
#2009-07-21| 967.06
#2009-07-22| 977.58
#2009-07-23| 990.74
#2009-07-24|1002.62
#2009-07-27|1020.39
#2009-07-28|1038.83
#2009-07-29|1012.77
#2009-07-30|1022.16
#2009-07-31|1046.73
#2009-08-03|1066.03
#2009-08-04|1081.92
#2009-08-05|1060.91
#2009-08-06|1073.88
#2009-08-07|1052.34
#2009-08-10|1053.86
#2009-08-11|1050.85
#2009-08-12|1038.06
#2009-08-13|1066.63
#2009-08-14|1067.48
#2009-08-17|1019.81
#2009-08-18|1018.74
#2009-08-19|1010.03
#2009-08-20|1026.41
#2009-08-21|1016.53
#2009-08-24|1055.38
#2009-08-25|1045.68
#2009-08-26|1047.08
#2009-08-27|1032.60
#2009-08-28|1041.01
#2009-08-31|1027.72
#2009-09-01|1029.30
#2009-09-02|1007.30
#2009-09-03|1023.09
#2009-09-04|1026.06
#2009-09-07| .
#2009-09-08|1074.33
#2009-09-09|1077.16
#2009-09-10|1086.54
#2009-09-11|1095.13
#2009-09-14|1075.99
#2009-09-15|1083.04
#2009-09-16|1116.89
#2009-09-17|1138.94
#2009-09-18|1119.63
#2009-09-21|1104.87
#2009-09-22|1114.59
#2009-09-23|1119.38
#2009-09-24|1105.19
#2009-09-25|1091.38
#2009-09-28|1066.66
#2009-09-29|1080.69
#2009-09-30|1088.96
#2009-10-01|1082.04
#2009-10-02|1050.35
#2009-10-05|1048.75
#2009-10-06|1075.54
#2009-10-07|1109.17
#2009-10-08|1129.42
#2009-10-09|1134.43
#2009-10-12|1132.51
#2009-10-13|1143.60
#2009-10-14|1167.26
#2009-10-15|1184.02
#2009-10-16|1176.95
#2009-10-19|1186.87
#2009-10-20|1197.91
#2009-10-21|1196.11
#2009-10-22|1180.75
#2009-10-23|1191.80
#2009-10-26|1181.07
#2009-10-27|1149.35
#2009-10-28|1120.44
#2009-10-29|1094.16
#2009-10-30|1110.87
#2009-11-02|1096.86
#2009-11-03|1088.21
#2009-11-04|1109.61
#2009-11-05|1101.03
#2009-11-06|1132.03
#2009-11-09|1156.68
#2009-11-10|1169.29
#2009-11-11|1181.19
#2009-11-12|1180.21
#2009-11-13|1181.25
#2009-11-16|1213.42
#2009-11-17|1210.86
#2009-11-18|1212.22
#2009-11-19|1197.86
#2009-11-20|1186.01
#2009-11-23|1208.70
#2009-11-24|1194.85
#2009-11-25|1216.60
#2009-11-26| .
#2009-11-27|1163.64
#2009-11-30|1199.72
#2009-12-01|1219.42
#2009-12-02|1242.44
#2009-12-03|1255.60
#2009-12-04|1229.47
#2009-12-07|1214.33
#2009-12-08|1213.23
#2009-12-09|1198.79
#2009-12-10|1196.14
#2009-12-11|1209.11
#2009-12-14|1218.57
#2009-12-15|1217.71
#2009-12-16|1208.20
#2009-12-17|1199.24
#2009-12-18|1183.21
#2009-12-21|1177.40
#2009-12-22|1187.78
#2009-12-23|1202.09
#2009-12-24|1220.32
#2009-12-25| .
#2009-12-28|1229.30
#2009-12-29|1244.63
#2009-12-30|1234.70
#2009-12-31|1247.84
#2010-01-01| .
#2010-01-04|1267.63
#2010-01-05|1297.07
#2010-01-06|1315.17
#2010-01-07|1317.83
#2010-01-08|1314.64
#2010-01-11|1347.71
#2010-01-12|1335.64
#2010-01-13|1305.25
#2010-01-14|1321.61
#2010-01-15|1309.97
#2010-01-18| .
#2010-01-19|1296.64
#2010-01-20|1284.93
#2010-01-21|1257.77
#2010-01-22|1229.18
#2010-01-25|1219.22
#2010-01-26|1200.83
#2010-01-27|1167.66
#2010-01-28|1176.91
#2010-01-29|1139.34
#2010-02-01|1128.37
#2010-02-02|1153.91
#2010-02-03|1180.25
#2010-02-04|1153.26
#2010-02-05|1103.78
#2010-02-08|1103.33
#2010-02-09|1108.46
#2010-02-10|1116.99
#2010-02-11|1141.72
#2010-02-12|1150.50
#2010-02-15| .
#2010-02-16|1156.70
#2010-02-17|1186.43
#2010-02-18|1174.51
#2010-02-19|1149.99
#2010-02-22|1184.54
#2010-02-23|1187.26
#2010-02-24|1164.51
#2010-02-25|1146.76
#2010-02-26|1168.72
#2010-03-01|1183.66
#2010-03-02|1197.14
#2010-03-03|1217.58
#2010-03-04|1217.41
#2010-03-05|1230.38
#2010-03-08|1260.00
#2010-03-09|1257.16
#2010-03-10|1255.95
#2010-03-11|1248.73
#2010-03-12|1252.80
#2010-03-15|1239.76
#2010-03-16|1242.98
#2010-03-17|1272.37
#2010-03-18|1267.28
#2010-03-19|1267.50
#2010-03-22|1248.67
#2010-03-23|1255.57
#2010-03-24|1251.65
#2010-03-25|1248.88
#2010-03-26|1253.42
#2010-03-29|1272.65
#2010-03-30|1292.38
#2010-03-31|1277.39
#2010-04-01|1296.69
#2010-04-02| .
#2010-04-05|1306.85
#2010-04-06|1322.25
#2010-04-07|1333.12
#2010-04-08|1320.77
#2010-04-09|1332.14
#2010-04-12|1338.12
#2010-04-13|1316.17
#2010-04-14|1326.52
#2010-04-15|1331.05
#2010-04-16|1316.85
#2010-04-19|1282.38
#2010-04-20|1293.00
#2010-04-21|1299.19
#2010-04-22|1281.77
#2010-04-23|1270.83
#2010-04-26|1287.30
#2010-04-27|1283.04
#2010-04-28|1251.77
#2010-04-29|1245.38
#2010-04-30|1250.29
#2010-05-03|1217.37
#2010-05-04|1187.02
#2010-05-05|1176.54
#2010-05-06|1142.81
#2010-05-07|1125.08
#2010-05-10|1176.38
#2010-05-11|1150.65
#2010-05-12|1149.15
#2010-05-13|1172.94
#2010-05-14|1159.69
#2010-05-17|1107.61
#2010-05-18|1104.45
#2010-05-19|1066.64
#2010-05-20|1036.81
#2010-05-21|1032.10
#2010-05-24|1051.29
#2010-05-25| 996.90
#2010-05-26|1031.78
#2010-05-27|1072.76
#2010-05-28|1093.02
#2010-05-31| .
#2010-06-01|1069.61
#2010-06-02|1052.19
#2010-06-03|1087.42
#2010-06-04|1063.46
#2010-06-07|1016.14
#2010-06-08|1024.66
#2010-06-09|1029.42
#2010-06-10|1049.70
#2010-06-11|1071.42
#2010-06-14|1091.19
#2010-06-15|1088.08
#2010-06-16|1109.91
#2010-06-17|1107.19
#2010-06-18|1116.54
#2010-06-21|1163.70
#2010-06-22|1151.50
#2010-06-23|1133.73
#2010-06-24|1136.93
#2010-06-25|1114.17
#2010-06-28|1110.73
#2010-06-29|1079.81
#2010-06-30|1060.49
#2010-07-01|1042.78
#2010-07-02|1043.92
#2010-07-05| .
#2010-07-06|1063.47
#2010-07-07|1062.34
#2010-07-08|1091.23
#2010-07-09|1103.95
#2010-07-12|1110.83
#2010-07-13|1095.06
#2010-07-14|1110.48
#2010-07-15|1098.52
#2010-07-16|1091.55
#2010-07-19|1077.74
#2010-07-20|1092.83
#2010-07-21|1111.27
#2010-07-22|1121.49
#2010-07-23|1145.07
#2010-07-26|1154.20
#2010-07-27|1155.02
#2010-07-28|1158.79
#2010-07-29|1168.10
#2010-07-30|1155.92
#2010-08-02|1175.11
#2010-08-03|1192.13
#2010-08-04|1186.16
#2010-08-05|1194.06
#2010-08-06|1201.43
#2010-08-09|1209.22
#2010-08-10|1188.95
#2010-08-11|1162.39
#2010-08-12|1139.28
#2010-08-13|1155.48
#2010-08-16|1152.03
#2010-08-17|1162.27
#2010-08-18|1154.71
#2010-08-19|1162.13
#2010-08-20|1142.86
#2010-08-23|1145.10
#2010-08-24|1128.83
#2010-08-25|1108.23
#2010-08-26|1116.91
#2010-08-27|1118.16
#2010-08-30|1140.47
#2010-08-31|1117.87
#2010-09-01|1151.15
#2010-09-02|1163.89
#2010-09-03|1173.02
#2010-09-06| .
#2010-09-07|1199.66
#2010-09-08|1193.17
#2010-09-09|1209.50
#2010-09-10|1207.06
#2010-09-13|1234.34
#2010-09-14|1245.10
#2010-09-15|1251.33
#2010-09-16|1232.71
#2010-09-17|1246.37
#2010-09-20|1254.88
#2010-09-21|1251.86
#2010-09-22|1259.89
#2010-09-23|1262.06
#2010-09-24|1262.86
#2010-09-27|1285.51
#2010-09-28|1285.63
#2010-09-29|1294.75
#2010-09-30|1287.37
#2010-10-01|1301.53
#2010-10-04|1310.91
#2010-10-05|1308.39
#2010-10-06|1348.34
#2010-10-07|1359.86
#2010-10-08|1357.71
#2010-10-11|1375.51
#2010-10-12|1348.93
#2010-10-13|1362.11
#2010-10-14|1392.90
#2010-10-15|1381.61
#2010-10-18|1366.70
#2010-10-19|1350.11
#2010-10-20|1344.89
#2010-10-21|1351.58
#2010-10-22|1352.11
#2010-10-25|1379.49
#2010-10-26|1370.35
#2010-10-27|1331.70
#2010-10-28|1342.15
#2010-10-29|1339.09
#2010-11-01|1360.19
#2010-11-02|1364.83
#2010-11-03|1371.70
#2010-11-04|1408.77
#2010-11-05|1446.32
#2010-11-08|1448.41
#2010-11-09|1450.27
#2010-11-10|1426.46
#2010-11-11|1435.97
#2010-11-12|1408.11
#2010-11-15|1395.64
#2010-11-16|1377.68
#2010-11-17|1351.95
#2010-11-18|1377.31
#2010-11-19|1370.07
#2010-11-22|1379.74
#2010-11-23|1352.04
#2010-11-24|1352.52
#2010-11-25| .
#2010-11-26|1336.51
#2010-11-29|1334.14
#2010-11-30|1320.79
#2010-12-01|1338.23
#2010-12-02|1370.04
#2010-12-03|1387.47
#2010-12-06|1398.41
#2010-12-07|1413.28
#2010-12-08|1393.29
#2010-12-09|1399.76
#2010-12-10|1397.45
#2010-12-13|1414.24
#2010-12-14|1432.20
#2010-12-15|1416.68
#2010-12-16|1406.95
#2010-12-17|1404.48
#2010-12-20|1405.24
#2010-12-21|1430.29
#2010-12-22|1441.12
#2010-12-23|1449.75
#2010-12-24| .
#2010-12-27|1442.25
#2010-12-28|1449.35
#2010-12-29|1454.88
#2010-12-30|1462.72
#2010-12-31|1468.74
#2011-01-03|1472.43
#2011-01-04|1479.47
#2011-01-05|1458.36
#2011-01-06|1458.33
#2011-01-07|1438.28
#2011-01-10|1426.17
#2011-01-11|1423.89
#2011-01-12|1449.97
#2011-01-13|1468.51
#2011-01-14|1451.77
#2011-01-17| .
#2011-01-18|1447.19
#2011-01-19|1468.10
#2011-01-20|1425.67
#2011-01-21|1406.96
#2011-01-24|1414.66
#2011-01-25|1419.30
#2011-01-26|1421.77
#2011-01-27|1423.75
#2011-01-28|1402.03
#2011-01-31|1392.46
#2011-02-01|1412.84
#2011-02-02|1433.21
#2011-02-03|1446.24
#2011-02-04|1463.12
#2011-02-07|1463.13
#2011-02-08|1473.72
#2011-02-09|1455.00
#2011-02-10|1441.02
#2011-02-11|1429.38
#2011-02-14|1456.36
#2011-02-15|1456.21
#2011-02-16|1453.29
#2011-02-17|1464.92
#2011-02-18|1470.83
#2011-02-21| .
#2011-02-22|1437.40
#2011-02-23|1434.98
#2011-02-24|1422.12
#2011-02-25|1433.06
#2011-02-28|1439.33
#2011-03-01|1449.49
#2011-03-02|1440.01
#2011-03-03|1444.58
#2011-03-04|1460.14
#2011-03-07|1450.02
#2011-03-08|1445.97
#2011-03-09|1437.03
#2011-03-10|1393.88
#2011-03-11|1382.54
#2011-03-14|1379.88
#2011-03-15|1310.49
#2011-03-16|1338.25
#2011-03-17|1335.68
#2011-03-18|1370.97
#2011-03-21|1385.07
#2011-03-22|1402.49
#2011-03-23|1400.22
#2011-03-24|1422.31
#2011-03-25|1434.63
#2011-03-28|1431.04
#2011-03-29|1435.37
#2011-03-30|1464.46
#2011-03-31|1478.38
#2011-04-01|1483.60
#2011-04-04|1494.50
#2011-04-05|1499.99
#2011-04-06|1509.72
#2011-04-07|1508.90
#2011-04-08|1521.23
#2011-04-11|1544.32
#2011-04-12|1513.08
#2011-04-13|1516.83
#2011-04-14|1510.60
#2011-04-15|1504.41
#2011-04-18|1489.72
#2011-04-19|1470.68
#2011-04-20|1508.18
#2011-04-21|1530.47
#2011-04-22| .
#2011-04-25|1524.68
#2011-04-26|1524.35
#2011-04-27|1510.84
#2011-04-28|1521.61
#2011-04-29|1506.91
#2011-05-02|1518.01
#2011-05-03|1493.14
#2011-05-04|1476.35
#2011-05-05|1471.99
#2011-05-06|1458.04
#2011-05-09|1461.57
#2011-05-10|1467.06
#2011-05-11|1480.61
#2011-05-12|1434.77
#2011-05-13|1435.78
#2011-05-16|1408.21
#2011-05-17|1412.88
#2011-05-18|1426.30
#2011-05-19|1437.02
#2011-05-20|1427.20
#2011-05-23|1387.38
#2011-05-24|1391.01
#2011-05-25|1377.28
#2011-05-26|1409.20
#2011-05-27|1426.36
#2011-05-30| .
#2011-05-31|1442.90
#2011-06-01|1451.60
#2011-06-02|1418.13
#2011-06-03|1409.10
#2011-06-06|1406.74
#2011-06-07|1403.93
#2011-06-08|1392.81
#2011-06-09|1391.98
#2011-06-10|1388.71
#2011-06-13|1385.80
#2011-06-14|1395.95
#2011-06-15|1390.54
#2011-06-16|1353.68
#2011-06-17|1354.17
#2011-06-20|1337.81
#2011-06-21|1364.12
#2011-06-22|1380.16
#2011-06-23|1362.30
#2011-06-24|1377.51
#2011-06-27|1359.59
#2011-06-28|1367.13
#2011-06-29|1398.63
#2011-06-30|1427.62
#2011-07-01|1430.09
#2011-07-04| .
#2011-07-05|1444.78
#2011-07-06|1452.64
#2011-07-07|1459.74
#2011-07-08|1471.81
#2011-07-11|1445.64
#2011-07-12|1412.99
#2011-07-13|1440.78
#2011-07-14|1442.97
#2011-07-15|1430.98
#2011-07-18|1425.22
#2011-07-19|1435.50
#2011-07-20|1455.65
#2011-07-21|1465.17
#2011-07-22|1476.89
#2011-07-25|1468.37
#2011-07-26|1490.30
#2011-07-27|1489.24
#2011-07-28|1464.32
#2011-07-29|1447.02
#2011-08-01|1471.85
#2011-08-02|1438.89
#2011-08-03|1397.90
#2011-08-04|1371.71
#2011-08-05|1296.81
#2011-08-08|1245.97
#2011-08-09|1221.33
#2011-08-10|1259.68
#2011-08-11|1252.80
#2011-08-12|1259.27
#2011-08-15|1301.42
#2011-08-16|1299.48
#2011-08-17|1313.93
#2011-08-18|1276.78
#2011-08-19|1233.11
#2011-08-22|1224.23
#2011-08-23|1251.78
#2011-08-24|1239.14
#2011-08-25|1243.48
#2011-08-26|1245.23
#2011-08-29|1276.65
#2011-08-30|1291.77
#2011-08-31|1309.77
#2011-09-01|1315.85
#2011-09-02|1294.38
#2011-09-05| .
#2011-09-06|1242.76
#2011-09-07|1279.90
#2011-09-08|1287.03
#2011-09-09|1264.92
#2011-09-12|1215.74
#2011-09-13|1224.48
#2011-09-14|1196.33
#2011-09-15|1217.06
#2011-09-16|1245.73
#2011-09-19|1211.09
#2011-09-20|1201.92
#2011-09-21|1196.44
#2011-09-22|1111.72
#2011-09-23|1078.62
#2011-09-26|1024.58
#2011-09-27|1086.40
#2011-09-28|1090.20
#2011-09-29|1074.98
#2011-09-30|1060.45
#2011-10-03|1016.99
#2011-10-04| 988.97
#2011-10-05|1011.39
#2011-10-06|1054.01
#2011-10-07|1099.42
#2011-10-10|1112.70
#2011-10-11|1129.89
#2011-10-12|1141.35
#2011-10-13|1162.86
#2011-10-14|1157.31
#2011-10-17|1182.35
#2011-10-18|1135.39
#2011-10-19|1144.24
#2011-10-20|1102.70
#2011-10-21|1111.44
#2011-10-24|1154.44
#2011-10-25|1159.96
#2011-10-26|1156.79
#2011-10-27|1221.50
#2011-10-28|1240.27
#2011-10-31|1203.87
#2011-11-01|1155.73
#2011-11-02|1155.12
#2011-11-03|1146.87
#2011-11-04|1185.22
#2011-11-07|1177.14
#2011-11-08|1179.66
#2011-11-09|1184.48
#2011-11-10|1142.58
#2011-11-11|1159.87
#2011-11-14|1166.49
#2011-11-15|1150.87
#2011-11-16|1135.43
#2011-11-17|1134.49
#2011-11-18|1107.90
#2011-11-21|1072.79
#2011-11-22|1067.87
#2011-11-23|1032.23
#2011-11-24| .
#2011-11-25|1022.35
#2011-11-28|1057.10
#2011-11-29|1074.13
#2011-11-30|1085.15
#2011-12-01|1133.22
#2011-12-02|1141.78
#2011-12-05|1153.00
#2011-12-06|1126.71
#2011-12-07|1143.47
#2011-12-08|1136.25
#2011-12-09|1107.15
#2011-12-12|1110.12
#2011-12-13|1090.65
#2011-12-14|1071.93
#2011-12-15|1048.23
#2011-12-16|1059.88
#2011-12-19|1030.16
#2011-12-20|1033.83
#2011-12-21|1062.05
#2011-12-22|1052.32
#2011-12-23|1067.33
#2011-12-26| .
#2011-12-27|1067.04
#2011-12-28|1050.49
#2011-12-29|1045.85
#2011-12-30|1055.69
#2012-01-02| .
#2012-01-03|1081.25
#2012-01-04|1099.17
#2012-01-05|1084.37
#2012-01-06|1069.44
#2012-01-09|1072.73
#2012-01-10|1096.31
#2012-01-11|1108.41
#2012-01-12|1111.51
#2012-01-13|1120.21
#2012-01-16| .
#2012-01-17|1138.83
#2012-01-18|1146.99
#2012-01-19|1160.79
#2012-01-20|1175.93
#2012-01-23|1179.77
#2012-01-24|1170.22
#2012-01-25|1177.95
#2012-01-26|1194.37
#2012-01-27|1205.07
#2012-01-30|1191.38
#2012-01-31|1193.76
#2012-02-01|1193.84
#2012-02-02|1217.70
#2012-02-03|1216.63
#2012-02-06|1228.29
#2012-02-07|1225.02
#2012-02-08|1238.96
#2012-02-09|1235.54
#2012-02-10|1210.89
#2012-02-13|1224.39
#2012-02-14|1205.57
#2012-02-15|1216.12
#2012-02-16|1192.26
#2012-02-17|1197.04
#2012-02-20| .
#2012-02-21|1224.12
#2012-02-22|1221.46
#2012-02-23|1220.51
#2012-02-24|1226.81
#2012-02-27|1216.16
#2012-02-28|1222.82
#2012-02-29|1234.64
#2012-03-01|1214.26
#2012-03-02|1219.69
#2012-03-05|1199.43
#2012-03-06|1165.21
#2012-03-07|1147.64
#2012-03-08|1160.21
#2012-03-09|1179.52
#2012-03-12|1169.84
#2012-03-13|1181.91
#2012-03-14|1183.96
#2012-03-15|1177.51
#2012-03-16|1177.70
#2012-03-19|1182.13
#2012-03-20|1168.56
#2012-03-21|1153.69
#2012-03-22|1146.52
#2012-03-23|1139.88
#2012-03-26|1137.06
#2012-03-27|1150.92
#2012-03-28|1146.67
#2012-03-29|1132.40
#2012-03-30|1141.51
#2012-04-02|1151.61
#2012-04-03|1154.01
#2012-04-04|1130.06
#2012-04-05|1124.29
#2012-04-06| .
#2012-04-09|1114.46
#2012-04-10|1106.78
#2012-04-11|1093.88
#2012-04-12|1111.88
#2012-04-13|1123.01
#2012-04-16|1113.22
#2012-04-17|1109.09
#2012-04-18|1128.57
#2012-04-19|1128.78
#2012-04-20|1126.87
#2012-04-23|1114.94
#2012-04-24|1105.35
#2012-04-25|1107.26
#2012-04-26|1108.93
#2012-04-27|1109.11
#2012-04-30|1119.32
#2012-05-01|1113.35
#2012-05-02|1117.31
#2012-05-03|1108.47
#2012-05-04|1094.92
#2012-05-07|1061.10
#2012-05-08|1056.77
#2012-05-09|1031.34
#2012-05-10|1042.45
#2012-05-11|1029.54
#2012-05-14|1017.75
#2012-05-15|1002.79
#2012-05-16| 965.04
#2012-05-17| 977.37
#2012-05-18| 945.49
#2012-05-21| 954.50
#2012-05-22| 965.26
#2012-05-23| 938.43
#2012-05-24| 941.28
#2012-05-25| 933.27
#2012-05-28| .
#2012-05-29| 965.84
#2012-05-30| 951.11
#2012-05-31| 943.78
#2012-06-01| 926.05
#2012-06-04| 900.25
#2012-06-05| 914.45
#2012-06-06| 931.10
#2012-06-07| 942.69
#2012-06-08| 933.30
#2012-06-11| 945.88
#2012-06-12| 937.45
#2012-06-13| 946.40
#2012-06-14| 942.05
#2012-06-15| 953.28
#2012-06-18| 975.21
#2012-06-19| 976.91
#2012-06-20| 984.25
#2012-06-21| 965.00
#2012-06-22| 942.34
#2012-06-25| 929.31
#2012-06-26| 923.82
#2012-06-27| 924.24
#2012-06-28| 925.03
#2012-06-29| 957.12
#2012-07-02| 966.51
#2012-07-03| 974.93
#2012-07-04| .
#2012-07-05| 990.19
#2012-07-06| 980.06
#2012-07-09| 955.40
#2012-07-10| 948.67
#2012-07-11| 944.90
#2012-07-12| 916.48
#2012-07-13| 924.01
#2012-07-16| 930.72
#2012-07-17| 929.77
#2012-07-18| 918.44
#2012-07-19| 939.69
#2012-07-20| 935.70
#2012-07-23| 902.41
#2012-07-24| 904.20
#2012-07-25| 894.40
#2012-07-26| 905.37
#2012-07-27| 927.60
#2012-07-30| 935.40
#2012-07-31| 946.77
#2012-08-01| 942.65
#2012-08-02| 946.01
#2012-08-03| 930.49
#2012-08-06| 950.65
#2012-08-07| 959.09
#2012-08-08| 969.24
#2012-08-09| 984.15
#2012-08-10| 981.99
#2012-08-13| 982.76
#2012-08-14| 983.04
#2012-08-15| 971.84
#2012-08-16| 975.07
#2012-08-17| 980.15
#2012-08-20| 980.24
#2012-08-21| 984.83
#2012-08-22| 975.38
#2012-08-23| 989.26
#2012-08-24| 968.99
#2012-08-27| 966.67
#2012-08-28| 958.82
#2012-08-29| 947.63
#2012-08-30| 923.00
#2012-08-31| 917.78
#2012-09-03| .
#2012-09-04| 915.57
#2012-09-05| 894.32
#2012-09-06| 906.43
#2012-09-07| 942.66
#2012-09-10| 960.23
#2012-09-11| 961.66
#2012-09-12| 974.99
#2012-09-13| 973.05
#2012-09-14|1016.48
#2012-09-17|1025.64
#2012-09-18|1019.81
#2012-09-19|1032.92
#2012-09-20|1012.48
#2012-09-21|1017.57
#2012-09-24|1001.73
#2012-09-25| 995.78
#2012-09-26| 976.68
#2012-09-27| 987.75
#2012-09-28| 991.41
#2012-10-01| 989.62
#2012-10-02| 993.41
#2012-10-03| 982.95
#2012-10-04| 980.69
#2012-10-05| 994.12
#2012-10-08| 986.13
#2012-10-09| 990.57
#2012-10-10| 986.41
#2012-10-11| 982.15
#2012-10-12| 989.28
#2012-10-15| 983.46
#2012-10-16| 984.28
#2012-10-17|1004.16
#2012-10-18|1026.96
#2012-10-19|1027.47
#2012-10-22|1017.62
#2012-10-23|1011.73
#2012-10-24|1003.84
#2012-10-25|1006.52
#2012-10-26| 992.93
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1002.63
#2012-11-01| 995.40
#2012-11-02|1005.19
#2012-11-05|1005.71
#2012-11-06|1007.69
#2012-11-07|1017.93
#2012-11-08|1003.64
#2012-11-09| 995.19
#2012-11-12| 991.95
#2012-11-13| 978.86
#2012-11-14| 973.47
#2012-11-15| 957.26
#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|1053.55
#2012-12-27|1058.08
#2012-12-28|1068.03
#2012-12-31|1063.58
#2013-01-01|1064.38
#2013-01-02|1095.71
#2013-01-03|1112.25
#2013-01-04|1101.07
#2013-01-07|1100.00
#2013-01-08|1088.76
#2013-01-09|1089.38
#2013-01-10|1096.62
#2013-01-11|1083.13
#2013-01-14|1086.83
#2013-01-15|1085.96
#2013-01-16|1077.68
#2013-01-17|1071.66
#2013-01-18|1083.13
#2013-01-21|1084.34
#2013-01-22|1086.84
#2013-01-23|1086.01
#2013-01-24|1080.24
#2013-01-25|1076.15
#2013-01-28|1069.24
#2013-01-29|1076.96
#2013-01-30|1084.39
#2013-01-31|1086.63
#2013-02-01|1091.17
#2013-02-04|1101.96
#2013-02-05|1080.97
#2013-02-06|1086.66
#2013-02-07|1086.38
#2013-02-08|1094.03
#2013-02-11|1088.39
#2013-02-12|1088.51
#2013-02-13|1094.78
#2013-02-14|1110.52
#2013-02-15|1097.02
#2013-02-18|1096.36
#2013-02-19|1099.70
#2013-02-20|1089.67
#2013-02-21|1054.67
#2013-02-22|1056.68
#2013-02-25|1057.91
#2013-02-26|1043.00
#2013-02-27|1047.03
#2013-02-28|1058.99
#2013-03-01|1047.18
#2013-03-04|1029.38
#2013-03-05|1023.34
#2013-03-06|1034.29
#2013-03-07|1030.31
#2013-03-08|1037.10
#2013-03-11|1035.83
#2013-03-12|1031.88
#2013-03-13|1030.55
#2013-03-14|1017.70
#2013-03-15|1026.73
#2013-03-18|1006.87
#2013-03-19|1005.31
#2013-03-20| 993.82
#2013-03-21| 995.12
#2013-03-22| 990.32
#2013-03-25| 993.31
#2013-03-26| 984.58
#2013-03-27| 989.81
#2013-03-28| 977.94
#2013-03-29| 977.49
#2013-04-01| 973.80
#2013-04-02| 967.35
#2013-04-03| 955.24
#2013-04-04| 934.37
#2013-04-05| 931.55
#2013-04-08| 939.32
#2013-04-09| 958.17
#2013-04-10| 980.85
#2013-04-11| 979.99
#2013-04-12| 975.55
#2013-04-15| 940.73
#2013-04-16| 927.10
#2013-04-17| 925.24
#2013-04-18| 895.82
#2013-04-19| 914.03
#2013-04-22| 922.89
#2013-04-23| 909.63
#2013-04-24| 922.50
#2013-04-25| 930.25
#2013-04-26| 940.94
#2013-04-29| 938.33
#2013-04-30| 946.26
#2013-05-01| 934.23
#2013-05-02| 915.76
#2013-05-03| 921.37
#2013-05-06| 934.42
#2013-05-07| 950.58
#2013-05-08| 967.63
#2013-05-09| 969.66
#2013-05-10| 960.72
#2013-05-13| 951.10
#2013-05-14| 948.84
#2013-05-15| 934.01
#2013-05-16| 924.91
#2013-05-17| 924.61
#2013-05-20| 939.38
#2013-05-21| 951.47
#2013-05-22| 949.49
#2013-05-23| 929.95
#2013-05-24| 925.73
#2013-05-27| 907.82
#2013-05-28| 908.56
#2013-05-29| 919.23
#2013-05-30| 908.13
#2013-05-31| 907.04
#2013-06-03| 899.04
#2013-06-04| 906.42
#2013-06-05| 892.69
#2013-06-06| 882.87
#2013-06-07| 862.98
#2013-06-10| 866.30
#2013-06-11| 857.54
#2013-06-12| 860.17
#2013-06-13| 844.36
#2013-06-14| 859.77
#2013-06-17| 859.44
#2013-06-18| 849.81
#2013-06-19| 863.91
#2013-06-20| 819.58
#2013-06-21| 816.83
#2013-06-24| 796.81
#2013-06-25| 782.42
#2013-06-26| 795.62
#2013-06-27| 798.37
#2013-06-28| 801.77
#2013-07-01| 802.38
#2013-07-02| 818.67
#2013-07-03| 797.28
#2013-07-04| 807.99
#2013-07-05| 813.08
#2013-07-08| 798.97
#2013-07-09| 810.86
#2013-07-10| 817.88
#2013-07-11| 843.75
#2013-07-12| 850.04
#2013-07-15| 851.84
#2013-07-16| 860.26
#2013-07-17| 870.58
#2013-07-18| 867.06
#2013-07-19| 863.74
#2013-07-22| 873.90
#2013-07-23| 889.19
#2013-07-24| 891.39
#2013-07-25| 885.68
#2013-07-26| 878.44
#2013-07-29| 867.61
#2013-07-30| 869.14
#2013-07-31| 857.22
#2013-08-01| 865.78
#2013-08-02| 878.37
#2013-08-05| 877.38
#2013-08-06| 879.23
#2013-08-07| 863.50
#2013-08-08| 875.49
#2013-08-09| 893.29
#2013-08-12| 913.39
#2013-08-13| 918.12
#2013-08-14| 923.21
#2013-08-15| 919.23
#2013-08-16| 917.47
#2013-08-19| 913.75
#2013-08-20| 895.31
#2013-08-21| 884.46
#2013-08-22| 879.62
#2013-08-23| 894.16
#2013-08-26| 899.87
#2013-08-27| 893.53
#2013-08-28| 876.62
#2013-08-29| 879.72
#2013-08-30| 880.60
#2013-09-02| 898.26
#2013-09-03| 913.83
#2013-09-04| 922.11
#2013-09-05| 920.44
#2013-09-06| 924.84
#2013-09-09| 941.60
#2013-09-10| 956.26
#2013-09-11| 964.18
#2013-09-12| 962.61
#2013-09-13| 946.39
#2013-09-16| 959.88
#2013-09-17| 954.64
#2013-09-18| 951.57
#2013-09-19| 982.17
#2013-09-20| 972.54
#2013-09-23| 971.71
#2013-09-24| 964.05
#2013-09-25| 960.42
#2013-09-26| 966.15
#2013-09-27| 964.98
#2013-09-30| 948.06
#2013-10-01| 944.14
#2013-10-02| 936.23
#2013-10-03| 945.87
#2013-10-04| 942.86
#2013-10-07| 932.44
#2013-10-08| 934.41
#2013-10-09| 940.32
#2013-10-10| 936.40
#2013-10-11| 950.20
#2013-10-14| 947.58
#2013-10-15| 956.67
#2013-10-16| 959.88
#2013-10-17| 971.12
#2013-10-18| 975.77
#2013-10-21| 982.23
#2013-10-22| 992.58
#2013-10-23| 993.27
#2013-10-24| 990.79
#2013-10-25| 983.03
#2013-10-28| 988.42
#2013-10-29| 980.31
#2013-10-30| 978.46
#2013-10-31| 970.80
#2013-11-01| 961.76
#2013-11-04| 964.66
#2013-11-05| 968.66
#2013-11-06| 978.71
#2013-11-07| 971.24
#2013-11-08| 959.16
#2013-11-11| 955.26
#2013-11-12| 957.06
#2013-11-13| 947.30
#2013-11-14| 956.50
#2013-11-15| 967.81
#2013-11-18| 974.83
#2013-11-19| 974.20
#2013-11-20| 968.62
#2013-11-21| 955.23
#2013-11-22| 952.58
#2013-11-25| 953.38
#2013-11-26| 946.30
#2013-11-27| 934.64
#2013-11-28| 938.91
#2013-11-29| 945.58
#2013-12-02| 941.42
#2013-12-03| 936.12
#2013-12-04| 931.41
#2013-12-05| 931.76
#2013-12-06| 933.46
#2013-12-09| 937.92
#2013-12-10| 939.74
#2013-12-11| 927.29
#2013-12-12| 909.44
#2013-12-13| 911.48
#2013-12-16| 907.15
#2013-12-17| 908.42
#2013-12-18| 911.71
#2013-12-19| 919.87
#2013-12-20| 926.58
#2013-12-23| 929.39
#2013-12-24| 929.65
#2013-12-25| 929.77
#2013-12-26| 932.12
#2013-12-27| 940.43
#2013-12-30| 947.36
#2013-12-31| 948.58
#2014-01-01| 948.60
#2014-01-02| 949.53
#2014-01-03| 945.33
#2014-01-06| 935.92
#2014-01-07| 923.43
#2014-01-08| 922.87
#2014-01-09| 915.66
#2014-01-10| 912.75
#2014-01-13| 923.37
#2014-01-14| 912.10
#2014-01-15| 911.58
#2014-01-16| 918.67
#2014-01-17| 926.96
#2014-01-20| 931.64
#2014-01-21| 929.85
#2014-01-22| 930.61
#2014-01-23| 915.86
#2014-01-24| 909.45
#2014-01-27| 895.17
#2014-01-28| 888.47
#2014-01-29| 901.27
#2014-01-30| 895.71
#2014-01-31| 895.54
#2014-02-03| 890.86
#2014-02-04| 870.27
#2014-02-05| 874.01
#2014-02-06| 882.78
#2014-02-07| 897.54
#2014-02-10| 906.30
#2014-02-11| 913.69
#2014-02-12| 925.89
#2014-02-13| 917.30
#2014-02-14| 922.93
#2014-02-17| 934.41
#2014-02-18| 946.32
#2014-02-19| 940.17
#2014-02-20| 927.67
#2014-02-21| 937.41
#2014-02-24| 939.70
#2014-02-25| 936.37
#2014-02-26| 923.86
#2014-02-27| 919.12
#2014-02-28| 917.05
#2014-03-03| 912.74
#2014-03-04| 911.36
#2014-03-05| 919.80
#2014-03-06| 929.99
#2014-03-07| 932.83
#2014-03-10| 901.81
#2014-03-11| 897.21
#2014-03-12| 888.81
#2014-03-13| 903.32
#2014-03-14| 888.22
#2014-03-17| 888.22
#2014-03-18| 897.80
#2014-03-19| 895.40
#2014-03-20| 874.55
#2014-03-21| 885.11
#2014-03-24| 893.06
#2014-03-25| 896.02
#2014-03-26| 910.06
#2014-03-27| 909.81
#2014-03-28| 912.44
#2014-03-31| 924.42
#2014-04-01| 928.80
#2014-04-02| 933.16
#2014-04-03| 933.20
#2014-04-04| 940.31
#2014-04-07| 939.41
#2014-04-08| 945.22
#2014-04-09| 954.42
#2014-04-10| 957.09
#2014-04-11| 949.06
#2014-04-14| 944.14
#2014-04-15| 945.34
#2014-04-16| 949.22
#2014-04-17| 951.45
#2014-04-18| 950.48
#2014-04-21| 949.22
#2014-04-22| 943.06
#2014-04-23| 940.94
#2014-04-24| 942.85
#2014-04-25| 941.47
#2014-04-28| 933.85
#2014-04-29| 929.35
#2014-04-30| 933.04
#2014-05-01| 930.93
#2014-05-02| 925.89
#2014-05-05| 931.21
#2014-05-06| 937.36
#2014-05-07| 921.98
#2014-05-08| 933.24
#2014-05-09| 932.30
#2014-05-12| 932.03
#2014-05-13| 948.26
#2014-05-14| 954.16
#2014-05-15| 951.83
#2014-05-16| 947.26
#2014-05-19| 939.78
#2014-05-20| 936.00
#2014-05-21| 929.66
#2014-05-22| 945.42
#2014-05-23| 945.70
#2014-05-26| 950.32
#2014-05-27| 950.22
#2014-05-28| 951.62
#2014-05-29| 946.90
#2014-05-30| 937.79
#2014-06-02| 937.05
#2014-06-03| 938.15
#2014-06-04| 941.48
#2014-06-05| 946.60
#2014-06-06| 949.30
#2014-06-09| 950.34
#2014-06-10| 952.47
#2014-06-11| 951.28
#2014-06-12| 948.34
#2014-06-13| 938.74
#2014-06-16| 942.70
#2014-06-17| 934.29
#2014-06-18| 936.44
#2014-06-19| 959.53
#2014-06-20| 952.48
#2014-06-23| 963.82
#2014-06-24| 961.12
#2014-06-25| 956.66
#2014-06-26| 966.88
#2014-06-27| 965.21
#2014-06-30| 962.34
#2014-07-01| 970.77
#2014-07-02| 981.89
#2014-07-03| 983.91
#2014-07-04| 990.79
#2014-07-07| 990.09
#2014-07-08| 986.79
#2014-07-09| 980.18
#2014-07-10| 981.71
#2014-07-11| 978.10
#2014-07-14| 980.65
#2014-07-15| 982.47
#2014-07-16| 988.86
#2014-07-17| 995.47
#2014-07-18| 991.59
#2014-07-21| 990.20
#2014-07-22|1003.78
#2014-07-23|1015.22
#2014-07-24|1013.28
#2014-07-25|1016.93
#2014-07-28|1024.82
#2014-07-29|1026.44
#2014-07-30|1023.64
#2014-07-31|1016.84
#2014-08-01|1010.10
#2014-08-04|1012.04
#2014-08-05|1001.39
#2014-08-06|1001.06
#2014-08-07|1001.28
#2014-08-08| 985.15
#2014-08-11| 994.49
#2014-08-12|1005.70
#2014-08-13|1008.30
#2014-08-14|1010.58
#2014-08-15|1017.44
#2014-08-18|1017.85
#2014-08-19|1028.25
#2014-08-20|1013.38
#2014-08-21|1008.81
#2014-08-22|1005.63
#2014-08-25| 994.06
#2014-08-26| 992.57
#2014-08-27| 996.58
#2014-08-28| 988.64
#2014-08-29| 983.98
#2014-09-01| 987.05
#2014-09-02| 984.09
#2014-09-03| 991.43
#2014-09-04| 990.60
#2014-09-05| 987.07
#2014-09-08| 986.01
#2014-09-09| 983.50
#2014-09-10| 971.77
#2014-09-11| 964.23
#2014-09-12| 964.64
#2014-09-15| 959.56
#2014-09-16| 955.10
#2014-09-17| 959.46
#2014-09-18| 951.37
#2014-09-19| 948.58
#2014-09-22| 932.53
#2014-09-23| 927.79
#2014-09-24| 927.16
#2014-09-25| 923.60
#2014-09-26| 912.75
#2014-09-29| 897.15
#2014-09-30| 896.63
#2014-10-01| 887.81
#2014-10-02| 882.40
#2014-10-03| 872.63
#2014-10-06| 868.36
#2014-10-07| 878.57
#2014-10-08| 867.93
#2014-10-09| 876.11
#2014-10-10| 852.54
#2014-10-13| 857.29
#2014-10-14| 866.58
#2014-10-15| 872.82
#2014-10-16| 856.96
#2014-10-17| 853.99
#2014-10-20| 867.70
#2014-10-21| 866.69
#2014-10-22| 880.65
#2014-10-23| 868.69
#2014-10-24| 869.20
#2014-10-27| 869.95
#2014-10-28| 867.32
#2014-10-29| 887.69
#2014-10-30| 877.44
#2014-10-31| 880.77
#2014-11-03| 866.21
#2014-11-04| 872.05
#2014-11-05| 858.56
#2014-11-06| 854.49
#2014-11-07| 861.45
#2014-11-10| 875.17
#2014-11-11| 866.42
#2014-11-12| 860.03
#2014-11-13| 861.27
#2014-11-14| 862.57
#2014-11-17| 858.66
#2014-11-18| 859.88
#2014-11-19| 844.33
#2014-11-20| 831.68
#2014-11-21| 838.95
#2014-11-24| 857.98
#2014-11-25| 847.87
#2014-11-26| 855.70
#2014-11-27| 847.43
#2014-11-28| 837.38
#2014-12-01| 808.48
#2014-12-02| 823.45
#2014-12-03| 826.35
#2014-12-04| 839.90
#2014-12-05| 827.45
#2014-12-08| 823.80
#2014-12-09| 810.04
#2014-12-10| 808.10
#2014-12-11| 796.24
#2014-12-12| 790.26
#2014-12-15| 782.95
#2014-12-16| 769.84
#2014-12-17| 769.27
#2014-12-18| 780.74
#2014-12-19| 796.19
#2014-12-22| 811.30
#2014-12-23| 793.14
#2014-12-24| 795.40
#2014-12-25| 793.41
#2014-12-26| 795.11
#2014-12-29| 806.74
#2014-12-30| 804.98
#2014-12-31| 804.44
#2015-01-01| 805.21
#2015-01-02| 807.65
#2015-01-05| 808.11
#2015-01-06| 789.64
#2015-01-07| 786.59
#2015-01-08| 795.40
#2015-01-09| 809.24
#2015-01-12| 801.89
#2015-01-13| 796.20
#2015-01-14| 778.06
#2015-01-15| 773.39
#2015-01-16| 771.54
#2015-01-19| 779.20
#2015-01-20| 781.75
#2015-01-21| 788.16
#2015-01-22| 795.37
#2015-01-23| 798.07
#2015-01-26| 791.16
#2015-01-27| 793.18
#2015-01-28| 795.39
#2015-01-29| 783.85
#2015-01-30| 782.00
#2015-02-02| 783.91
#2015-02-03| 787.46
#2015-02-04| 812.30
#2015-02-05| 807.87
#2015-02-06| 810.68
#2015-02-09| 806.24
#2015-02-10| 804.80
#2015-02-11| 794.99
#2015-02-12| 795.55
#2015-02-13| 819.04
#2015-02-16| 823.34
#2015-02-17| 826.69
#2015-02-18| 829.89
#2015-02-19| 829.43
#2015-02-20| 829.70
#2015-02-23| 826.72
#2015-02-24| 833.74
#2015-02-25| 844.62
#2015-02-26| 846.19
#2015-02-27| 845.59
#2015-03-02| 847.80
#2015-03-03| 845.03
#2015-03-04| 838.75
#2015-03-05| 832.12
#2015-03-06| 822.61
#2015-03-09| 807.02
#2015-03-10| 796.79
#2015-03-11| 786.78
#2015-03-12| 792.36
#2015-03-13| 790.27
#2015-03-16| 784.20
#2015-03-17| 785.55
#2015-03-18| 791.29
#2015-03-19| 797.23
#2015-03-20| 801.15
#2015-03-23| 811.74
#2015-03-24| 815.64
#2015-03-25| 814.98
#2015-03-26| 807.64
#2015-03-27| 802.07
#2015-03-30| 792.19
#2015-03-31| 798.54
#2015-04-01| 788.74
#2015-04-02| 791.23
#2015-04-03| 799.09
#2015-04-06| 797.66
#2015-04-07| 805.84
#2015-04-08| 821.94
#2015-04-09| 820.55
#2015-04-10| 819.85
#2015-04-13| 810.50
#2015-04-14| 812.94
#2015-04-15| 810.79
#2015-04-16| 831.51
#2015-04-17| 830.03
#2015-04-20| 820.32
#2015-04-21| 828.79
#2015-04-22| 826.02
#2015-04-23| 835.52
#2015-04-24| 849.14
#2015-04-27| 860.05
#2015-04-28| 869.04
#2015-04-29| 864.89
#2015-04-30| 848.34
#2015-05-01| 850.09
#2015-05-04| 865.40
#2015-05-05| 862.45
#2015-05-06| 864.51
#2015-05-07| 847.71
#2015-05-08| 845.82
#2015-05-11| 853.53
#2015-05-12| 861.67
#2015-05-13| 872.47
#2015-05-14| 865.26
#2015-05-15| 866.87
#2015-05-18| 849.11
#2015-05-19| 838.87
#2015-05-20| 824.96
#2015-05-21| 828.57
#2015-05-22| 831.35
#2015-05-25| 834.02
#2015-05-26| 836.47
#2015-05-27| 829.08
#2015-05-28| 819.72
#2015-05-29| 827.57
#2015-06-01| 822.12
#2015-06-02| 818.72
#2015-06-03| 824.47
#2015-06-04| 809.18
#2015-06-05| 801.02
#2015-06-08| 798.45
#2015-06-09| 794.08
#2015-06-10| 800.23
#2015-06-11| 807.06
#2015-06-12| 803.93
#2015-06-15| 800.39
#2015-06-16| 789.74
#2015-06-17| 784.16
#2015-06-18| 788.06
#2015-06-19| 791.21
#2015-06-22| 793.33
#2015-06-23| 799.64
#2015-06-24| 796.52
#2015-06-25| 795.76
#2015-06-26| 773.59
#2015-06-29| 759.68
#2015-06-30| 765.67
#2015-07-01| 758.95
#2015-07-02| 759.76
#2015-07-03| 744.61
#2015-07-06| 727.22
#2015-07-07| 720.91
#2015-07-08| 692.94
#2015-07-09| 703.68
#2015-07-10| 710.55
#2015-07-13| 710.62
#2015-07-14| 724.61
#2015-07-15| 717.20
#2015-07-16| 717.36
#2015-07-17| 716.02
#2015-07-20| 709.18
#2015-07-21| 709.28
#2015-07-22| 699.65
#2015-07-23| 691.94
#2015-07-24| 681.34
#2015-07-27| 676.65
#2015-07-28| 671.67
#2015-07-29| 678.61
#2015-07-30| 687.51
#2015-07-31| 688.91
#2015-08-03| 676.77
#2015-08-04| 679.75
#2015-08-05| 680.85
#2015-08-06| 685.38
#2015-08-07| 684.71
#2015-08-10| 686.70
#2015-08-11| 686.94
#2015-08-12| 669.42
#2015-08-13| 671.70
#2015-08-14| 666.82
#2015-08-17| 665.47
#2015-08-18| 658.20
#2015-08-19| 655.32
#2015-08-20| 643.19
#2015-08-21| 635.99
#2015-08-24| 601.10
#2015-08-25| 597.90
#2015-08-26| 608.39
#2015-08-27| 610.97
#2015-08-28| 639.49
#2015-08-31| 630.23
#2015-09-01| 614.00
#2015-09-02| 606.01
#2015-09-03| 606.66
#2015-09-04| 602.90
#2015-09-07| 598.65
#2015-09-08| 612.19
#2015-09-09| 638.17
#2015-09-10| 629.02
#2015-09-11| 625.73
#2015-09-14| 629.50
#2015-09-15| 618.91
#2015-09-16| 631.27
#2015-09-17| 640.53
#2015-09-18| 640.49
#2015-09-21| 626.05
#2015-09-22| 619.76
#2015-09-23| 603.79
#2015-09-24| 597.65
#2015-09-25| 600.57
#2015-09-28| 598.60
#2015-09-29| 574.27
#2015-09-30| 585.85
#2015-10-01| 597.09
#2015-10-02| 597.01
#2015-10-05| 613.25
#2015-10-06| 625.56
#2015-10-07| 647.26
#2015-10-08| 654.23
#2015-10-09| 677.01
#2015-10-12| 685.67
#2015-10-13| 673.28
#2015-10-14| 663.45
#2015-10-15| 680.31
#2015-10-16| 676.76
#2015-10-19| 668.35
#2015-10-20| 656.85
#2015-10-21| 667.72
#2015-10-22| 663.46
#2015-10-23| 673.72
#2015-10-26| 677.19
#2015-10-27| 665.53
#2015-10-28| 655.58
#2015-10-29| 643.02
#2015-10-30| 639.39
#2015-11-02| 630.49
#2015-11-03| 635.68
#2015-11-04| 645.39
#2015-11-05| 642.30
#2015-11-06| 630.80
#2015-11-09| 618.23
#2015-11-10| 614.75
#2015-11-11| 609.36
#2015-11-12| 606.93
#2015-11-13| 597.55
#2015-11-16| 590.24
#2015-11-17| 600.88
#2015-11-18| 591.64
#2015-11-19| 610.77
#2015-11-20| 613.50
#2015-11-23| 606.77
#2015-11-24| 602.51
#2015-11-25| 602.25
#2015-11-26| 598.95
#2015-11-27| 593.71
#2015-11-30| 584.32
#2015-12-01| 600.35
#2015-12-02| 600.05
#2015-12-03| 593.71
#2015-12-04| 588.21
#2015-12-07| 585.90
#2015-12-08| 566.91
#2015-12-09| 564.58
#2015-12-10| 568.11
#2015-12-11| 565.47
#2015-12-14| 557.00
#2015-12-15| 546.65
#2015-12-16| 562.30
#2015-12-17| 563.14
#2015-12-18| 559.23
#2015-12-21| 566.55
#2015-12-22| 568.50
#2015-12-23| 579.16
#2015-12-24| 593.68
#2015-12-25| 590.71
#2015-12-28| 593.25
#2015-12-29| 590.68
#2015-12-30| 587.92
#2015-12-31| 586.57
#2016-01-01| 586.81
#2016-01-04| 576.85
#2016-01-05| 574.25
#2016-01-06| 563.75
#2016-01-07| 543.84
#2016-01-08| 545.72
#2016-01-11| 535.00
#2016-01-12| 520.20
#2016-01-13| 523.76
#2016-01-14| 518.41
#2016-01-15| 515.83
#2016-01-18| 507.96
#2016-01-19| 516.62
#2016-01-20| 498.06
#2016-01-21| 493.09
#2016-01-22| 518.51
#2016-01-25| 523.94
#2016-01-26| 515.91
#2016-01-27| 520.40
#2016-01-28| 519.77
#2016-01-29| 527.03
#2016-02-01| 533.90
#2016-02-02| 519.84
#2016-02-03| 505.74
#2016-02-04| 534.13
#2016-02-05| 543.26
#2016-02-08| 545.31
#2016-02-09| 536.02
#2016-02-10| 528.72
#2016-02-11| 523.93
#2016-02-12| 514.61
#2016-02-15| 539.15
#2016-02-16| 546.55
#2016-02-17| 539.18
#2016-02-18| 557.46
#2016-02-19| 549.51
#2016-02-22| 558.18
#2016-02-23| 568.37
#2016-02-24| 557.24
#2016-02-25| 557.55
#2016-02-26| 554.54
#2016-02-29| 552.46
#2016-03-01| 562.24
#2016-03-02| 583.71
#2016-03-03| 602.98
#2016-03-04| 615.79
#2016-03-07| 631.15
#2016-03-08| 628.15
#2016-03-09| 614.31
#2016-03-10| 617.23
#2016-03-11| 625.49
#2016-03-14| 625.86
#2016-03-15| 614.32
#2016-03-16| 603.87
#2016-03-17| 627.08
#2016-03-18| 636.72
#2016-03-21| 635.48
#2016-03-22| 635.37
#2016-03-23| 624.60
#2016-03-24| 610.43
#2016-03-25| 611.96
#2016-03-28| 613.54
#2016-03-29| 611.81
#2016-03-30| 617.45
#2016-03-31| 617.96
#2016-04-01| 607.90
#2016-04-04| 608.02
#2016-04-05| 594.33
#2016-04-06| 602.15
#2016-04-07| 605.74
#2016-04-08| 610.16
#2016-04-11| 622.31
#2016-04-12| 634.49
#2016-04-13| 653.60
#2016-04-14| 673.66
#2016-04-15| 674.40
#2016-04-18| 666.66
#2016-04-19| 685.98
#2016-04-20| 695.63
#2016-04-21| 711.56
#2016-04-22| 698.52
#2016-04-25| 694.25
#2016-04-26| 682.87
#2016-04-27| 675.52
#2016-04-28| 683.55
#2016-04-29| 690.53
#2016-05-02| 690.28
#2016-05-03| 682.84
#2016-05-04| 650.44
#2016-05-05| 646.86
#2016-05-06| 640.93
#2016-05-09| 631.92
#2016-05-10| 623.58
#2016-05-11| 632.46
#2016-05-12| 637.08
#2016-05-13| 620.60
#2016-05-16| 627.57
#2016-05-17| 640.07
#2016-05-18| 637.30
#2016-05-19| 615.95
#2016-05-20| 620.01
#2016-05-23| 620.40
#2016-05-24| 612.70
#2016-05-25| 622.15
#2016-05-26| 629.32
#2016-05-27| 629.75
#2016-05-30| 625.36
#2016-05-31| 630.14
#2016-06-01| 625.14
#2016-06-02| 619.36
#2016-06-03| 628.22
#2016-06-06| 647.57
#2016-06-07| 662.95
#2016-06-08| 663.51
#2016-06-09| 666.13
#2016-06-10| 651.53
#2016-06-13| 640.53
#2016-06-14| 632.54
#2016-06-15| 630.90
#2016-06-16| 626.35
#2016-06-17| 632.46
#2016-06-20| 651.77
#2016-06-21| 649.83
#2016-06-22| 649.30
#2016-06-23| 663.07
#2016-06-24| 632.68
#2016-06-27| 636.66
#2016-06-28| 633.18
#2016-06-29| 647.72
#2016-06-30| 652.45
#2016-07-01| 662.43
#2016-07-04| 684.13
#2016-07-05| 679.20
#2016-07-06| 669.88
#2016-07-07| 674.81
#2016-07-08| 675.81
#2016-07-11| 696.28
#2016-07-12| 708.93
#2016-07-13| 726.72
#2016-07-14| 724.42
#2016-07-15| 724.74
#2016-07-18| 723.25
#2016-07-19| 710.30
#2016-07-20| 700.11
#2016-07-21| 700.13
#2016-07-22| 700.02
#2016-07-25| 698.86
#2016-07-26| 699.61
#2016-07-27| 705.83
#2016-07-28| 714.64
#2016-07-29| 714.35
#2016-08-01| 720.45
#2016-08-02| 716.05
#2016-08-03| 707.62
#2016-08-04| 714.72
#2016-08-05| 724.14
#2016-08-08| 731.86
#2016-08-09| 738.68
#2016-08-10| 740.23
#2016-08-11| 735.72
#2016-08-12| 742.45
#2016-08-15| 728.51
#2016-08-16| 732.91
#2016-08-17| 738.83
#2016-08-18| 741.74
#2016-08-19| 745.24
#2016-08-22| 738.51
#2016-08-23| 737.98
#2016-08-24| 740.20
#2016-08-25| 731.20
#2016-08-26| 733.95
#2016-08-29| 727.01
#2016-08-30| 732.25
#2016-08-31| 723.49
#2016-09-01| 721.97
#2016-09-02| 724.41
#2016-09-05| 740.67
#2016-09-06| 751.34
#2016-09-07| 753.53
#2016-09-08| 746.54
#2016-09-09| 743.83
#2016-09-12| 717.37
#2016-09-13| 715.74
#2016-09-14| 709.64
#2016-09-15| 713.93
#2016-09-16| 712.55
#2016-09-19| 719.65
#2016-09-20| 723.41
#2016-09-21| 733.61
#2016-09-22| 751.76
#2016-09-23| 751.20
#2016-09-26| 748.98
#2016-09-27| 755.65
#2016-09-28| 751.81
#2016-09-29| 768.80
#2016-09-30| 759.03
#2016-10-03| 765.52
#2016-10-04| 768.77
#2016-10-05| 758.03
#2016-10-06| 759.00
#2016-10-07| 760.09
#2016-10-10| 764.49
#2016-10-11| 764.77
#2016-10-12| 754.36
#2016-10-13| 745.40
#2016-10-14| 746.82
#2016-10-17| 747.05
#2016-10-18| 759.30
#2016-10-19| 766.27
#2016-10-20| 769.90
#2016-10-21| 766.78
#2016-10-24| 768.52
#2016-10-25| 772.11
#2016-10-26| 773.18
#2016-10-27| 758.00
#2016-10-28| 763.96
#2016-10-31| 768.85
#2016-11-01| 774.23
#2016-11-02| 773.86
#2016-11-03| 777.02
#2016-11-04| 771.67
#2016-11-07| 779.71
#2016-11-08| 789.78
#2016-11-09| 770.50
#2016-11-10| 807.10
#2016-11-11| 811.11
#2016-11-14| 803.38
#2016-11-15| 795.26
#2016-11-16| 787.21
#2016-11-17| 786.14
#2016-11-18| 774.49
#2016-11-21| 775.68
#2016-11-22| 795.18
#2016-11-23| 803.36
#2016-11-24| 807.95
#2016-11-25| 816.43
#2016-11-28| 819.43
#2016-11-29| 807.55
#2016-11-30| 783.28
#2016-12-01| 797.01
#2016-12-02| 796.65
#2016-12-05| 798.48
#2016-12-06| 812.08
#2016-12-07| 822.97
#2016-12-08| 834.72
#2016-12-09| 833.87
#2016-12-12| 833.85
#2016-12-13| 826.50
#2016-12-14| 823.79
#2016-12-15| 797.44
#2016-12-16| 785.70
#2016-12-19| 781.60
#2016-12-20| 776.51
#2016-12-21| 781.77
#2016-12-22| 777.71
#2016-12-23| 769.94
#2016-12-26| 764.30
#2016-12-27| 764.33
#2016-12-28| 777.36
#2016-12-29| 781.03
#2016-12-30| 781.20
#2017-01-02| 782.73
#2017-01-03| 784.39
#2017-01-04| 798.49
#2017-01-05| 809.63
#2017-01-06| 801.96
#2017-01-09| 798.62
#2017-01-10| 806.56
#2017-01-11| 827.25
#2017-01-12| 838.87
#2017-01-13| 833.50
#2017-01-16| 834.59
#2017-01-17| 837.38
#2017-01-18| 847.13
#2017-01-19| 846.84
#2017-01-20| 840.31
#2017-01-23| 847.12
#2017-01-24| 862.55
#2017-01-25| 873.31
#2017-01-26| 875.06
#2017-01-27| 870.51
#2017-01-30| 872.62
#2017-01-31| 863.97
#2017-02-01| 873.30
#2017-02-02| 879.72
#2017-02-03| 868.11
#2017-02-06| 864.88
#2017-02-07| 868.83
#2017-02-08| 868.80
#2017-02-09| 861.83
#2017-02-10| 871.76
#2017-02-13| 884.87
#2017-02-14| 885.14
#2017-02-15| 892.70
#2017-02-16| 899.43
#2017-02-17| 895.42
#2017-02-20| 896.17
#2017-02-21| 899.58
#2017-02-22| 905.20
#2017-02-23| 898.88
#2017-02-24| 878.98
#2017-02-27| 876.19
#2017-02-28| 874.21
#2017-03-01| 869.39
#2017-03-02| 881.26
#2017-03-03| 867.03
#2017-03-06| 877.14
#2017-03-07| 872.82
#2017-03-08| 862.43
#2017-03-09| 846.67
#2017-03-10| 840.63
#2017-03-13| 846.92
#2017-03-14| 850.41
#2017-03-15| 852.86
#2017-03-16| 882.63
#2017-03-17| 883.24
#2017-03-20| 889.03
#2017-03-21| 884.40
#2017-03-22| 863.55
#2017-03-23| 866.24
#2017-03-24| 864.89
#2017-03-27| 851.04
#2017-03-28| 861.22
#2017-03-29| 865.95
#2017-03-30| 866.00
#2017-03-31| 862.98
#2017-04-03| 859.75
#2017-04-04| 857.65
#2017-04-05| 872.11
#2017-04-06| 863.68
#2017-04-07| 861.36
#2017-04-10| 872.10
#2017-04-11| 870.43
#2017-04-12| 870.39
#2017-04-13| 853.92
#2017-04-14| 853.70
#2017-04-17| 854.57
#2017-04-18| 840.13
#2017-04-19| 835.41
#2017-04-20| 833.73
#2017-04-21| 844.88
#2017-04-24| 843.97
#2017-04-25| 847.31
#2017-04-26| 844.45
#2017-04-27| 840.54
#2017-04-28| 838.48
#2017-05-01| 839.37
#2017-05-02| 841.46
#2017-05-03| 833.13
#2017-05-04| 823.24
#2017-05-05| 809.70
#2017-05-08| 814.37
#2017-05-09| 811.86
#2017-05-10| 820.03
#2017-05-11| 820.10
#2017-05-12| 822.46
#2017-05-15| 821.28
#2017-05-16| 829.33
#2017-05-17| 833.33
#2017-05-18| 826.14
#2017-05-19| 834.80
#2017-05-22| 852.85
#2017-05-23| 848.95
#2017-05-24| 840.45
#2017-05-25| 849.65
#2017-05-26| 845.38
#2017-05-29| 838.44
#2017-05-30| 842.63
#2017-05-31| 838.95
#2017-06-01| 829.90
#2017-06-02| 845.80
#2017-06-05| 842.62
#2017-06-06| 841.48
#2017-06-07| 847.36
#2017-06-08| 844.40
#2017-06-09| 849.99
#2017-06-12| 853.18
#2017-06-13| 856.10
#2017-06-14| 862.85
#2017-06-15| 839.26
#2017-06-16| 838.11
#2017-06-19| 839.00
#2017-06-20| 838.05
#2017-06-21| 822.82
#2017-06-22| 824.76
#2017-06-23| 829.80
#2017-06-26| 834.69
#2017-06-27| 839.98
#2017-06-28| 851.86
#2017-06-29| 870.38
#2017-06-30| 868.52
#2017-07-03| 872.55
#2017-07-04| 872.03
#2017-07-05| 880.97
#2017-07-06| 882.33
#2017-07-07| 883.33
#2017-07-10| 883.27
#2017-07-11| 889.26
#2017-07-12| 897.11
#2017-07-13| 906.51
#2017-07-14| 914.67
#2017-07-17| 919.70
#2017-07-18| 926.37
#2017-07-19| 928.94
#2017-07-20| 930.60
#2017-07-21| 921.54
#2017-07-24| 920.62
#2017-07-25| 923.64
#2017-07-26| 936.72
#2017-07-27| 944.34
#2017-07-28| 938.07
#2017-07-31| 956.10
#2017-08-01| 963.47
#2017-08-02| 961.21
#2017-08-03| 956.42
#2017-08-04| 956.58
#2017-08-07| 968.57
#2017-08-08| 968.40
#2017-08-09| 974.01
#2017-08-10| 972.28
#2017-08-11| 954.01
#2017-08-14| 953.56
#2017-08-15| 945.43
#2017-08-16| 949.19
#2017-08-17| 965.98
#2017-08-18| 956.24
#2017-08-21| 961.88
#2017-08-22| 970.46
#2017-08-23| 967.65
#2017-08-24| 972.05
#2017-08-25| 978.36
#2017-08-28| 980.93
#2017-08-29| 984.18
#2017-08-30| 985.53
#2017-08-31| 995.73
#2017-09-01|1006.52
#2017-09-04|1001.79
#2017-09-05|1009.93
#2017-09-06|1010.08
#2017-09-07|1020.35
#2017-09-08|1023.74
#2017-09-11|1014.80
#2017-09-12|1025.53
#2017-09-13|1023.79
#2017-09-14|1013.57
#2017-09-15|1000.48
#2017-09-18| 999.74
#2017-09-19|1006.02
#2017-09-20|1011.78
#2017-09-21| 989.06
#2017-09-22| 980.27
#2017-09-25| 974.83
#2017-09-26| 972.43
#2017-09-27| 972.96
#2017-09-28| 966.12
#2017-09-29| 974.16
#2017-10-02| 980.54
#2017-10-03| 984.82
#2017-10-04| 988.16
#2017-10-05| 987.41
#2017-10-06| 997.16
#2017-10-09| 995.05
#2017-10-10| 998.72
#2017-10-11| 990.33
#2017-10-12| 989.29
#2017-10-13| 999.68
#2017-10-16|1018.37
#2017-10-17|1018.71
#2017-10-18|1011.61
#2017-10-19|1006.59
#2017-10-20|1003.95
#2017-10-23|1003.61
#2017-10-24|1006.88
#2017-10-25|1012.56
#2017-10-26|1007.59
#2017-10-27|1008.44
#2017-10-30|1008.76
#2017-10-31|1002.69
#2017-11-01|1013.36
#2017-11-02|1027.55
#2017-11-03|1027.92
#2017-11-06|1024.06
#2017-11-07|1037.85
#2017-11-08|1032.73
#2017-11-09|1036.93
#2017-11-10|1028.77
#2017-11-13|1022.22
#2017-11-14|1016.91
#2017-11-15| 992.09
#2017-11-16| 995.55
#2017-11-17| 992.47
#2017-11-20| 991.24
#2017-11-21| 996.97
#2017-11-22|1007.31
#2017-11-23|1015.96
#2017-11-24|1014.24
#2017-11-27|1012.65
#2017-11-28|1004.12
#2017-11-29|1014.62
#2017-11-30|1009.79
#2017-12-01|1008.46
#2017-12-04|1016.41
#2017-12-05|1019.69
#2017-12-06| 993.88
#2017-12-07| 991.92
#2017-12-08| 993.19
#2017-12-11|1000.65
#2017-12-12|1003.27
#2017-12-13|1005.58
#2017-12-14|1012.73
#2017-12-15|1010.91
#2017-12-18|1023.14
#2017-12-19|1029.78
#2017-12-20|1037.98
#2017-12-21|1049.18
#2017-12-22|1057.57
#2017-12-25|1056.98
#2017-12-26|1058.51
#2017-12-27|1070.35
#2017-12-28|1080.90
#2017-12-29|1084.74
#2018-01-01|1084.00
#2018-01-02|1096.61
#2018-01-03|1109.38
#2018-01-04|1120.36
#2018-01-05|1132.25
#2018-01-08|1136.49
#2018-01-09|1144.19
#2018-01-10|1143.74
#2018-01-11|1142.86
#2018-01-12|1161.93
#2018-01-15|1167.70
#2018-01-16|1160.36
#2018-01-17|1146.68
#2018-01-18|1139.91
#2018-01-19|1144.90
#2018-01-22|1141.92
#2018-01-23|1152.01
#2018-01-24|1160.08
#2018-01-25|1171.11
#2018-01-26|1171.50
#2018-01-29|1174.80
#2018-01-30|1157.24
#2018-01-31|1149.30
#2018-02-01|1157.22
#2018-02-02|1149.35
#2018-02-05|1126.74
#2018-02-06|1086.80
#2018-02-07|1090.89
#2018-02-08|1082.28
#2018-02-09|1065.49
#2018-02-12|1077.16
#2018-02-13|1086.13
#2018-02-14|1092.98
#2018-02-15|1119.07
#2018-02-16|1120.47
#2018-02-19|1122.03
#2018-02-20|1114.74
#2018-02-21|1097.62
#2018-02-22|1096.69
#2018-02-23|1115.79
#2018-02-26|1123.27
#2018-02-27|1124.44
#2018-02-28|1105.78
#2018-03-01|1092.76
#2018-03-02|1077.51
#2018-03-05|1059.70
#2018-03-06|1077.52
#2018-03-07|1064.21
#2018-03-08|1071.34
#2018-03-09|1057.98
#2018-03-12|1079.55
#2018-03-13|1073.57
#2018-03-14|1073.00
#2018-03-15|1069.50
#2018-03-16|1066.20
#2018-03-19|1058.96
#2018-03-20|1051.50
#2018-03-21|1054.48
#2018-03-22|1064.52
#2018-03-23|1030.40
#2018-03-26|1032.95
#2018-03-27|1052.15
#2018-03-28|1035.35
#2018-03-29|1028.32
#2018-03-30|1030.74
#2018-04-02|1032.02
#2018-04-03|1037.76
#2018-04-04|1033.43
#2018-04-05|1029.20
#2018-04-06|1029.99
#2018-04-09|1032.35
#2018-04-10|1054.95
#2018-04-11|1065.18
#2018-04-12|1060.37
#2018-04-13|1068.91
#2018-04-16|1067.46
#2018-04-17|1066.38
#2018-04-18|1078.30
#2018-04-19|1108.95
#2018-04-20|1095.74
#2018-04-23|1095.32
#2018-04-24|1084.69
#2018-04-25|1077.70
#2018-04-26|1071.32
#2018-04-27|1076.67
#2018-04-30|1080.10
#2018-05-01|1079.56
#2018-05-02|1077.37
#2018-05-03|1085.03
#2018-05-04|1083.35
#2018-05-07|1093.46
#2018-05-08|1085.05
#2018-05-09|1086.33
#2018-05-10|1100.90
#2018-05-11|1114.48
#2018-05-14|1126.38
#2018-05-15|1113.26
#2018-05-16|1114.67
#2018-05-17|1121.51
#2018-05-18|1118.56
#2018-05-21|1111.31
#2018-05-22|1108.77
#2018-05-23|1095.51
#2018-05-24|1093.82
#2018-05-25|1083.94
#2018-05-28|1079.80
#2018-05-29|1072.83
#2018-05-30|1063.33
#2018-05-31|1077.11
#2018-06-01|1081.12
#2018-06-04|1101.89
#2018-06-05|1094.26
#2018-06-06|1112.12
#2018-06-07|1126.88
#2018-06-08|1115.24
#2018-06-11|1117.32
#2018-06-12|1109.26
#2018-06-13|1099.71
#2018-06-14|1094.48
#2018-06-15|1089.74
#2018-06-18|1071.22
#2018-06-19|1044.99
#2018-06-20|1047.94
#2018-06-21|1044.49
#2018-06-22|1045.72
#2018-06-25|1046.05
#2018-06-26|1035.57
#2018-06-27|1027.84
#2018-06-28|1028.05
#2018-06-29|1040.72
#2018-07-02|1023.70
#2018-07-03|1012.71
#2018-07-04|1009.34
#2018-07-05|1002.67
#2018-07-06|1015.99
#2018-07-09|1030.27
#2018-07-10|1036.64
#2018-07-11|1020.18
#2018-07-12|1015.86
#2018-07-13|1018.14
#2018-07-16|1010.32
#2018-07-17|1004.71
#2018-07-18|1007.79
#2018-07-19|1005.71
#2018-07-20|1000.09
#2018-07-23| 999.79
#2018-07-24|1023.14
#2018-07-25|1037.85
#2018-07-26|1038.75
#2018-07-27|1048.55
#2018-07-30|1046.84
#2018-07-31|1049.21
#2018-08-01|1058.40
#2018-08-02|1034.18
#2018-08-03|1026.68
#2018-08-06|1035.80
#2018-08-07|1041.34
#2018-08-08|1046.97
#2018-08-09|1048.37
#2018-08-10|1032.92
#2018-08-13|1010.85
#2018-08-14|1014.33
#2018-08-15| 999.32
#2018-08-16| 985.84
#2018-08-17| 989.39
#2018-08-20|1003.53
#2018-08-21|1003.40
#2018-08-22|1001.56
#2018-08-23| 995.49
#2018-08-24| 997.40
#2018-08-27|1011.60
#2018-08-28|1023.81
#2018-08-29|1025.49
#2018-08-30|1024.80
#2018-08-31|1009.65
#2018-09-03| 998.56
#2018-09-04| 994.75
#2018-09-05|1388.18
#2018-09-06| 981.92
#2018-09-07| 981.03
#2018-09-10| 971.78
#2018-09-11| 962.89
#2018-09-12| 963.60
#2018-09-13| 980.55
#2018-09-14| 991.47
#2018-09-17| 986.99
#2018-09-18| 995.44
#2018-09-19|1018.89
#2018-09-20|1029.33
#2018-09-21|1050.89
#2018-09-24|1041.38
#2018-09-25|1044.91
#2018-09-26|1052.98
#2018-09-27|1046.57
#2018-09-28|1044.47
#2018-10-01|1041.98
#2018-10-02|1038.75
#2018-10-03|1041.94
#2018-10-04|1038.07
#2018-10-05|1031.37
#2018-10-08|1011.34
#2018-10-09|1009.76
#2018-10-10|1011.84
#2018-10-11| 976.10
#2018-10-12| 994.97
#2018-10-15| 985.95
#2018-10-16| 997.75
#2018-10-17| 993.00
#2018-10-18| 986.01
#2018-10-19| 986.85
#2018-10-22| 987.00
#2018-10-23| 967.68
#2018-10-24| 962.67
#2018-10-25| 937.00
#2018-10-26| 938.67
#2018-10-29| 940.65
#2018-10-30| 951.72
#2018-10-31| 951.30
#2018-11-01| 966.26
#2018-11-02| 989.41
#2018-11-05| 980.85
#2018-11-06| 996.36
#2018-11-07| 999.12
#2018-11-08|1001.85
#2018-11-09| 990.77
#2018-11-12| 983.12
#2018-11-13| 970.74
#2018-11-14| 958.97
#2018-11-15| 964.87
#2018-11-16| 972.63
#2018-11-19| 971.85
#2018-11-20| 966.67
#2018-11-21| 948.03
#2018-11-22| 947.09
#2018-11-23| 943.19
#2018-11-26| 927.85
#2018-11-27| 927.44
#2018-11-28| 922.28
#2018-11-29| 939.46
#2018-11-30| 936.04
#2018-12-03| 966.37
#2018-12-04| 956.95
#2018-12-05| 944.34
#2018-12-06| 928.95
#2018-12-07| 925.35
#2018-12-10| 917.13
#2018-12-11| 918.10
#2018-12-12| 932.48
#2018-12-13| 945.49
#2018-12-14| 932.19
#2018-12-17| 945.17
#2018-12-18| 942.22
#2018-12-19| 945.88
#2018-12-20| 920.91
#2018-12-21| 918.10
#2018-12-24| 919.29
#2018-12-25| 909.61
#2018-12-26| 910.37
#2018-12-27| 921.15
#2018-12-28| 926.71
#2018-12-31| 932.79
#2019-01-01| 932.25
#2019-01-02| 915.15
#2019-01-03| 919.05
#2019-01-04| 926.70
#2019-01-07| 949.84
#2019-01-08| 949.08
#2019-01-09| 961.93
#2019-01-10| 970.96
#2019-01-11| 968.61
#2019-01-14| 962.84
#2019-01-15| 974.36
#2019-01-16| 965.75
#2019-01-17| 969.88
#2019-01-18| 977.42
#2019-01-21| 977.76
#2019-01-22| 965.67
#2019-01-23| 960.95
#2019-01-24| 959.80
#2019-01-25| 972.67
#2019-01-28| 971.51
#2019-01-29| 980.79
#2019-01-30| 999.87
#2019-01-31|1020.12
#2019-02-01|1012.13
#2019-02-04|1009.88
#2019-02-05|1017.89
#2019-02-06|1020.10
#2019-02-07|1017.97
#2019-02-08| 999.84
#2019-02-11|1004.48
#2019-02-12|1011.53
#2019-02-13|1015.86
#2019-02-14|1019.80
#2019-02-15|1012.79
#2019-02-18|1026.58
#2019-02-19|1027.72
#2019-02-20|1048.97
#2019-02-21|1043.42
#2019-02-22|1045.26
#2019-02-25|1057.66
#2019-02-26|1054.01
#2019-02-27|1049.83
#2019-02-28|1037.44
#2019-03-01|1033.53
#2019-03-04|1040.15
#2019-03-05|1032.51
#2019-03-06|1035.95
#2019-03-07|1040.63
#2019-03-08|1023.63
#2019-03-11|1028.63
#2019-03-12|1038.83
#2019-03-13|1038.49
#2019-03-14|1040.69
#2019-03-15|1039.69
#2019-03-18|1051.92
#2019-03-19|1057.41
#2019-03-20|1049.75
#2019-03-21|1060.39
#2019-03-22|1060.75
#2019-03-25|1042.64
#2019-03-26|1054.13
#2019-03-27|1052.41
#2019-03-28|1053.54
#2019-03-29|1060.44
#2019-04-01|1078.59
#2019-04-02|1077.13
#2019-04-03|1096.24
#2019-04-04|1087.43
#2019-04-05|1088.30
#2019-04-08|1096.70
#2019-04-09|1099.02
#2019-04-10|1096.85
#2019-04-11|1084.19
#2019-04-12|1082.66
#2019-04-15|1084.58
#2019-04-16|1084.80
#2019-04-17|1072.76
#2019-04-18|1066.38
#2019-04-19|1065.45
#2019-04-22|1061.38
#2019-04-23|1057.90
#2019-04-24|1046.54
#2019-04-25|1040.83
#2019-04-26|1036.29
#2019-04-29|1038.66
#2019-04-30|1030.51
#2019-05-01|1031.55
#2019-05-02|1021.85
#2019-05-03|1022.34
#2019-05-06|1012.67
#2019-05-07|1018.00
#2019-05-08|1009.54
#2019-05-09| 995.92
#2019-05-10| 995.15
#2019-05-13| 986.88
#2019-05-14| 985.62
#2019-05-15| 989.25
#2019-05-16| 990.28
#2019-05-17| 996.30
#2019-05-20| 998.74
#2019-05-21| 993.33
#2019-05-22| 994.75
#2019-05-23| 985.48
#2019-05-24| 990.45
#2019-05-27| 999.18
#2019-05-28|1006.68
#2019-05-29| 997.69
#2019-05-30| 987.51
#2019-05-31| 991.20
#2019-06-03| 985.85
#2019-06-04| 994.36
#2019-06-05|1000.07
#2019-06-06| 989.61
#2019-06-07| 999.27
#2019-06-10| 999.75
#2019-06-11|1011.31
#2019-06-12|1024.55
#2019-06-13|1015.82
#2019-06-14|1026.80
#2019-06-17|1011.37
#2019-06-18|1014.80
#2019-06-19|1034.47
#2019-06-20|1048.03
#2019-06-21|1051.29
#2019-06-24|1055.86
#2019-06-25|1060.94
#2019-06-26|1061.25
#2019-06-27|1076.62
#2019-06-28|1066.83
#2019-07-01|1068.67
#2019-07-02|1077.22
#2019-07-03|1079.51
#2019-07-04|1075.57
#2019-07-05|1060.08
#2019-07-08|1047.97
#2019-07-09|1044.97
#2019-07-10|1042.20
#2019-07-11|1053.54
#2019-07-12|1050.91
#2019-07-15|1055.35
#2019-07-16|1056.54
#2019-07-17|1057.81
#2019-07-18|1052.16
#2019-07-19|1064.27
#2019-07-22|1071.38
#2019-07-23|1069.74
#2019-07-24|1060.34
#2019-07-25|1045.36
#2019-07-26|1038.30
#2019-07-29|1031.82
#2019-07-30|1032.87
#2019-07-31|1033.09
#2019-08-01|1013.42
#2019-08-02| 984.52
#2019-08-05| 954.24
#2019-08-06| 949.01
#2019-08-07| 946.35
#2019-08-08| 963.86
#2019-08-09| 964.80
#2019-08-12| 952.43
#2019-08-13| 946.77
#2019-08-14| 951.68
#2019-08-15| 940.85
#2019-08-16| 937.19
#2019-08-19| 935.56
#2019-08-20| 937.82
#2019-08-21| 924.02
#2019-08-22| 916.95
#2019-08-23| 921.06
#2019-08-26| 911.09
#2019-08-27| 913.73
#2019-08-28| 919.98
#2019-08-29| 921.16
#2019-08-30| 939.22
#2019-09-02| 944.50
#2019-09-03| 945.66
#2019-09-04| 952.28
#2019-09-05| 968.15
#2019-09-06| 973.56
#2019-09-09| 973.69
#2019-09-10| 976.08
#2019-09-11| 995.07
#2019-09-12| 999.33
#2019-09-13|1002.58
#2019-09-16|1011.99
#2019-09-17|1002.57
#2019-09-18| 999.02
#2019-09-19| 989.86
#2019-09-20| 995.13
#2019-09-23| 989.65
#2019-09-24| 987.13
#2019-09-25| 972.12
#2019-09-26| 972.38
#2019-09-27| 968.81
#2019-09-30| 964.11
#2019-10-01| 963.41
#2019-10-02| 953.10
#2019-10-03| 942.53
#2019-10-04| 944.85
#2019-10-07| 947.33
#2019-10-08| 951.97
#2019-10-09| 946.34
#2019-10-10| 945.29
#2019-10-11| 961.24
#2019-10-14| 965.03
#2019-10-15| 960.82
#2019-10-16| 956.12
#2019-10-17| 950.01
#2019-10-18| 952.95
#2019-10-21| 959.06
#2019-10-22| 965.15
#2019-10-23| 964.77
#2019-10-24| 968.34
#2019-10-25| 969.46
#2019-10-28| 973.32
#2019-10-29| 984.92
#2019-10-30| 977.54
#2019-10-31| 979.10
#2019-11-01| 981.82
#2019-11-04| 996.75
#2019-11-05|1004.24
#2019-11-06|1008.98
#2019-11-07|1009.35
#2019-11-08|1009.66
#2019-11-11|1002.39
#2019-11-12|1003.07
#2019-11-13| 990.62
#2019-11-14| 982.18
#2019-11-15| 992.60
#2019-11-18| 994.86
#2019-11-19| 999.23
#2019-11-20| 989.93
#2019-11-21| 965.93
#2019-11-22| 971.32
#2019-11-25| 985.21
#2019-11-26| 988.45
#2019-11-27| 996.37
#2019-11-28| 993.96
#2019-11-29| 985.39
#2019-12-02| 993.90
#2019-12-03| 986.90
#2019-12-04| 976.47
#2019-12-05| 985.11
#2019-12-06| 987.62
#2019-12-09| 999.51
#2019-12-10| 999.79
#2019-12-11|1007.69
#2019-12-12|1014.72
#2019-12-13|1029.70
#2019-12-16|1037.45
#2019-12-17|1039.93
#2019-12-18|1035.08
#2019-12-19|1032.89
#2019-12-20|1035.50
#2019-12-23|1027.63
#2019-12-24|1030.24
#2019-12-25|1028.06
#2019-12-26|1031.02
#2019-12-27|1045.33
#2019-12-30|1047.25
#2019-12-31|1044.78
#2020-01-01|1044.67
#2020-01-02|1046.49
#2020-01-03|1047.07
#2020-01-06|1041.26
#2020-01-07|1038.51
#2020-01-08|1033.99
#2020-01-09|1044.63
#2020-01-10|1045.76
#2020-01-13|1045.45
#2020-01-14|1056.50
#2020-01-15|1057.29
#2020-01-16|1054.23
#2020-01-17|1063.37
#2020-01-20|1070.19
#2020-01-21|1062.98
#2020-01-22|1061.94
#2020-01-23|1051.18
#2020-01-24|1042.95
#2020-01-27|1030.15
#2020-01-28|1005.41
#2020-01-29|1003.48
#2020-01-30| 985.88
#2020-01-31| 984.27
#2020-02-03| 964.33
#2020-02-04| 974.36
#2020-02-05| 986.42
#2020-02-06|1002.22
#2020-02-07| 990.81
#2020-02-10| 984.96
#2020-02-11| 992.46
#2020-02-12| 994.13
#2020-02-13| 991.31
#2020-02-14| 986.59
#2020-02-17| 983.81
#2020-02-18| 979.05
#2020-02-19| 977.16
#2020-02-20| 973.15
#2020-02-21| 965.46
#2020-02-24| 948.62
#2020-02-25| 929.27
#2020-02-26| 909.87
#2020-02-27| 905.70
#2020-02-28| 859.91
#2020-03-02| 864.41
#2020-03-03| 880.17
#2020-03-04| 884.94
#2020-03-05| 898.11
#2020-03-06| 874.64
#2020-03-09| 806.21
#2020-03-10| 815.92
#2020-03-11| 796.30
#2020-03-12| 731.63
#2020-03-13| 722.24
#2020-03-16| 682.82
#2020-03-17| 708.31
#2020-03-18| 676.13
#2020-03-19| 660.07
#2020-03-20| 667.34
#2020-03-23| 644.18
#2020-03-24| 685.21
#2020-03-25| 737.10
#2020-03-26| 738.13
#2020-03-27| 732.78
#2020-03-30| 744.25
#2020-03-31| 724.45
#2020-04-01| 729.10
#2020-04-02| 720.30
#2020-04-03| 720.75
#2020-04-06| 749.77
#2020-04-07| 768.51
#2020-04-08| 766.69
#2020-04-09| 780.50
#2020-04-10| 786.43
#2020-04-13| 789.36
#2020-04-14| 815.87
#2020-04-15| 803.64
#2020-04-16| 790.69
#2020-04-17| 804.31
#2020-04-20| 794.92
#2020-04-21| 772.52
#2020-04-22| 761.54
#2020-04-23| 783.57
#2020-04-24| 786.13
#2020-04-27| 803.27
#2020-04-28| 801.37
#2020-04-29| 814.55
#2020-04-30| 835.36
#2020-05-01| 791.09
#2020-05-04| 781.95
#2020-05-05| 797.28
#2020-05-06| 798.22
#2020-05-07| 799.62
#2020-05-08| 820.35
#2020-05-11| 827.84
#2020-05-12| 815.59
#2020-05-13| 816.50
#2020-05-14| 802.35
#2020-05-15| 819.93
#2020-05-18| 849.27
#2020-05-19| 880.87
#2020-05-20| 884.38
#2020-05-21| 878.56
#2020-05-22| 861.29
#2020-05-25| 870.36
#2020-05-26| 895.28
#2020-05-27| 877.33
#2020-05-28| 897.80
#2020-05-29| 891.72
#2020-06-01| 925.34
#2020-06-02| 937.49
#2020-06-03| 952.17
#2020-06-04| 952.54
#2020-06-05| 959.70
#2020-06-08| 968.99
#2020-06-09| 977.45
#2020-06-10| 976.63
#2020-06-11| 955.64
#2020-06-12| 933.89
#2020-06-15| 911.76
#2020-06-16| 946.35
#2020-06-17| 945.57
#2020-06-18| 935.87
#2020-06-19| 926.79
#2020-06-22| 936.60
#2020-06-23| 947.23
#2020-06-24| 947.47
#2020-06-25| 922.21
#2020-06-26| 934.05
#2020-06-29| 919.61
#2020-06-30| 931.70
#2020-07-01| 940.83
#2020-07-02| 947.69
#2020-07-03| 953.31
#2020-07-06| 962.46
#2020-07-07| 968.08
#2020-07-08| 972.43
#2020-07-09| 986.75
#2020-07-10| 973.24
#2020-07-13| 996.67
#2020-07-14| 987.68
#2020-07-15|1013.13
#2020-07-16|1004.37
#2020-07-17|1006.14
#2020-07-20|1016.85
#2020-07-21|1036.92
#2020-07-22|1031.65
#2020-07-23|1029.55
#2020-07-24|1018.90
#2020-07-27|1038.63
#2020-07-28|1046.30
#2020-07-29|1033.89
#2020-07-30|1033.84
#2020-07-31|1015.12
#2020-08-03|1020.09
#2020-08-04|1039.70
#2020-08-05|1060.17
#2020-08-06|1086.37
#2020-08-07|1067.18
#2020-08-10|1072.08
#2020-08-11|1075.66
#2020-08-12|1065.57
#2020-08-13|1064.11
#2020-08-14|1067.46
#2020-08-17|1072.09
#2020-08-18|1081.04
#2020-08-19|1071.85
#2020-08-20|1054.39
#2020-08-21|1054.43
#2020-08-24|1060.87
#2020-08-25|1061.99
#2020-08-26|1058.00
#2020-08-27|1064.56
#2020-08-28|1063.51
#2020-08-31|1069.09
#2020-09-01|1071.06
#2020-09-02|1078.28
#2020-09-03|1076.90
#2020-09-04|1051.77
#2020-09-07|1071.23
#2020-09-08|1074.03
#2020-09-09|1066.60
#2020-09-10|1075.68
#2020-09-11|1065.20
#2020-09-14|1090.07
#2020-09-15|1095.06
#2020-09-16|1102.21
#2020-09-17|1079.73
#2020-09-18|1094.57
#2020-09-21|1072.90
#2020-09-22|1051.69
#2020-09-23|1044.18
#2020-09-24|1011.54
#2020-09-25|1024.08
#2020-09-28|1032.65
#2020-09-29|1039.21
#2020-09-30|1024.27
#2020-10-01|1034.92
#2020-10-02|1018.50
#2020-10-05|1043.07
#2020-10-06|1053.70
#2020-10-07|1048.93
#2020-10-08|1063.94
#2020-10-09|1070.71
#2020-10-12|1069.40
#2020-10-13|1063.67
#2020-10-14|1056.98
#2020-10-15|1053.11
#2020-10-16|1050.65
#2020-10-19|1063.40
#2020-10-20|1053.46
#2020-10-21|1073.78
#2020-10-22|1073.63
#2020-10-23|1069.74
#2020-10-26|1063.76
#2020-10-27|1052.30
#2020-10-28|1043.89
#2020-10-29|1022.41
#2020-10-30|1017.77
#2020-11-02|1028.99
#2020-11-03|1056.72
#2020-11-04|1051.57
#2020-11-05|1065.92
#2020-11-06|1089.35
#2020-11-09|1114.94
#2020-11-10|1108.22
#2020-11-11|1118.73
#2020-11-12|1107.29
#2020-11-13|1105.41
#2020-11-16|1130.42
#2020-11-17|1135.13
#2020-11-18|1133.72
#2020-11-19|1119.53
#2020-11-20|1126.34
#2020-11-23|1141.57
#2020-11-24|1151.38
#2020-11-25|1168.41
#2020-11-26|1175.46
#2020-11-27|1179.46
#2020-11-30|1157.18
#2020-12-01|1175.32
#2020-12-02|1191.50
#2020-12-03|1232.56
#2020-12-04|1243.99
#2020-12-07|1254.46
#2020-12-08|1251.36
#2020-12-09|1268.73
#2020-12-10|1267.60
#2020-12-11|1279.46
#2020-12-14|1272.78
#2020-12-15|1256.66
#2020-12-16|1282.13
#2020-12-17|1298.49
#2020-12-18|1305.82
#2020-12-21|1316.08
#2020-12-22|1279.95
#2020-12-23|1281.81
#2020-12-24|1294.98
#2020-12-25|1297.39
#2020-12-28|1300.61
#2020-12-29|1309.61
#2020-12-30|1319.80
#2020-12-31|1315.20
#2021-01-01|1315.22
#2021-01-04|1341.98
#2021-01-05|1370.80
#2021-01-06|1371.59
#2021-01-07|1422.51
#2021-01-08|1424.47
#2021-01-11|1395.09
#2021-01-12|1387.61
#2021-01-13|1400.75
#2021-01-14|1395.52
#2021-01-15|1387.93
#2021-01-18|1358.26
#2021-01-19|1370.67
#2021-01-20|1388.97
#2021-01-21|1404.91
#2021-01-22|1377.37
#2021-01-25|1390.22
#2021-01-26|1383.50
#2021-01-27|1346.19
#2021-01-28|1312.75
#2021-01-29|1289.92
#2021-02-01|1314.80
#2021-02-02|1336.25
#2021-02-03|1331.64
#2021-02-04|1325.78
#2021-02-05|1332.17
#2021-02-08|1374.51
#2021-02-09|1378.13
#2021-02-10|1388.50
#2021-02-11|1397.70
#2021-02-12|1387.98
#2021-02-15|1408.40
#2021-02-16|1435.00
#2021-02-17|1453.50
#2021-02-18|1448.28
#2021-02-19|1441.83
#2021-02-22|1489.05
#2021-02-23|1510.07
#2021-02-24|1473.69
#2021-02-25|1508.15
#2021-02-26|1440.99
#2021-03-01|1461.37
#2021-03-02|1442.23
#2021-03-03|1493.72
#2021-03-04|1470.47
#2021-03-05|1433.64
#2021-03-08|1445.14
#2021-03-09|1448.62
#2021-03-10|1425.59
#2021-03-11|1444.85
#2021-03-12|1459.10
#2021-03-15|1459.59
#2021-03-16|1452.13
#2021-03-17|1429.82
#2021-03-18|1446.55
#2021-03-19|1426.84
#2021-03-22|1427.99
#2021-03-23|1411.85
#2021-03-24|1385.78
#2021-03-25|1388.78
#2021-03-26|1414.54
#2021-03-29|1431.87
#2021-03-30|1414.85
#2021-03-31|1413.64
#2021-04-01|1424.54
#2021-04-02|1426.81
#2021-04-05|1441.33
#2021-04-06|1452.46
#2021-04-07|1471.62
#2021-04-08|1497.72
#2021-04-09|1487.30
#2021-04-12|1473.42
#2021-04-13|1475.80
#2021-04-14|1506.82
#2021-04-15|1537.00
#2021-04-16|1547.21
#2021-04-19|1569.34
#2021-04-20|1563.66
#2021-04-21|1545.79
#2021-04-22|1560.15
#2021-04-23|1558.40
#2021-04-26|1586.40
#2021-04-27|1595.80
#2021-04-28|1576.70
#2021-04-29|1600.45
#2021-04-30|1577.61
#2021-05-03|1570.30
#2021-05-04|1584.59
#2021-05-05|1601.99
#2021-05-06|1638.49
#2021-05-07|1677.81
#2021-05-10|1749.76
#2021-05-11|1716.53
#2021-05-12|1671.72
#2021-05-13|1631.11
#2021-05-14|1610.42
#2021-05-17|1603.84
#2021-05-18|1654.15
#2021-05-19|1620.63
#2021-05-20|1589.80
#2021-05-21|1579.75
#2021-05-24|1568.12
#2021-05-25|1584.19
#2021-05-26|1563.78
#2021-05-27|1571.08
#2021-05-28|1598.38
#2021-05-31|1605.64
#2021-06-01|1606.24
#2021-06-02|1628.72
#2021-06-03|1620.57
#2021-06-04|1608.36
#2021-06-07|1604.50
#2021-06-08|1592.03
#2021-06-09|1585.05
#2021-06-10|1587.40
#2021-06-11|1605.42
#2021-06-14|1604.83
#2021-06-15|1596.01
#2021-06-16|1572.94
#2021-06-17|1534.43
#2021-06-18|1506.18
#2021-06-21|1483.28
#2021-06-22|1514.06
#2021-06-23|1524.39
#2021-06-24|1534.68
#2021-06-25|1559.94
#2021-06-28|1564.70
#2021-06-29|1545.73
#2021-06-30|1555.20
#2021-07-01|1550.39
#2021-07-02|1554.14
#2021-07-05|1567.09
#2021-07-06|1566.33
#2021-07-07|1562.48
#2021-07-08|1558.84
#2021-07-09|1559.88
#2021-07-12|1589.78
#2021-07-13|1585.68
#2021-07-14|1583.99
#2021-07-15|1602.89
#2021-07-16|1602.12
#2021-07-19|1563.23
#2021-07-20|1528.61
#2021-07-21|1540.10
#2021-07-22|1575.33
#2021-07-23|1576.74
#2021-07-26|1591.37
#2021-07-27|1611.62
#2021-07-28|1597.88
#2021-07-29|1636.40
#2021-07-30|1622.48
#2021-08-02|1639.96
#2021-08-03|1620.39
#2021-08-04|1635.57
#2021-08-05|1622.55
#2021-08-06|1603.29
#2021-08-09|1589.29
#2021-08-10|1583.48
#2021-08-11|1606.69
#2021-08-12|1616.67
#2021-08-13|1625.48
#2021-08-16|1603.99
#2021-08-17|1563.85
#2021-08-18|1534.56
#2021-08-19|1466.37
#2021-08-20|1434.17
#2021-08-23|1455.17
#2021-08-24|1486.45
#2021-08-25|1505.39
#2021-08-26|1492.21
#2021-08-27|1497.67
#2021-08-30|1545.94
#2021-08-31|1559.93
#2021-09-01|1552.61
#2021-09-02|1556.19
#2021-09-03|1582.33
#2021-09-06|1593.39
#2021-09-07|1583.93
#2021-09-08|1570.01
#2021-09-09|1563.76
#2021-09-10|1584.06
#2021-09-13|1604.38
#2021-09-14|1597.34
#2021-09-15|1580.60
#2021-09-16|1566.19
#2021-09-17|1519.06
#2021-09-20|1475.50
#2021-09-21|1471.03
#2021-09-22|1479.81
#2021-09-23|1484.32
#2021-09-24|1467.49
#2021-09-27|1466.87
#2021-09-28|1444.34
#2021-09-29|1428.75
#2021-09-30|1446.47
#2021-10-01|1426.81
#2021-10-04|1428.68
#2021-10-05|1426.58
#2021-10-06|1412.14
#2021-10-07|1421.19
#2021-10-08|1432.98
#2021-10-11|1453.05
#2021-10-12|1452.19
#2021-10-13|1447.49
#2021-10-14|1474.12
#2021-10-15|1494.93
#2021-10-18|1514.85
#2021-10-19|1509.26
#2021-10-20|1503.47
#2021-10-21|1496.44
#2021-10-22|1473.02
#2021-10-25|1491.84
#2021-10-26|1504.75
#2021-10-27|1486.67
#2021-10-28|1463.58
#2021-10-29|1454.78
#2021-11-01|1461.95
#2021-11-02|1428.91
#2021-11-03|1440.03
#2021-11-04|1438.11
#2021-11-05|1430.10
#2021-11-08|1442.82
#2021-11-09|1450.30
#2021-11-10|1420.47
#2021-11-11|1439.46
#2021-11-12|1463.55
#2021-11-15|1461.86
#2021-11-16|1440.17
#2021-11-17|1423.85
#2021-11-18|1421.98
#2021-11-19|1427.72
#2021-11-22|1430.91
#2021-11-23|1448.91
#2021-11-24|1445.43
#2021-11-25|1455.60
#2021-11-26|1420.47
#2021-11-29|1411.80
#2021-11-30|1405.06
#2021-12-01|1429.33
#2021-12-02|1417.59
#2021-12-03|1415.69
#2021-12-06|1409.86
#2021-12-07|1435.81
#2021-12-08|1461.25
#2021-12-09|1459.87
#2021-12-10|1454.96
#2021-12-13|1464.07
#2021-12-14|1462.99
#2021-12-15|1453.66
#2021-12-16|1463.41
#2021-12-17|1473.95
#2021-12-20|1451.08
#2021-12-21|1467.31
#2021-12-22|1473.36
#2021-12-23|1486.36
#2021-12-24|1489.27
#2021-12-27|1486.12
#2021-12-28|1490.27
#2021-12-29|1499.28
#2021-12-30|1497.64
#2021-12-31|1502.78
#2022-01-03|1497.32
#2022-01-04|1519.33
#2022-01-05|1532.82
#2022-01-06|1509.32
#2022-01-07|1526.02
#2022-01-10|1542.44
#2022-01-11|1543.76
#2022-01-12|1575.75
#2022-01-13|1619.98
#2022-01-14|1603.12
#2022-01-17|1583.29
#2022-01-18|1572.19
#2022-01-19|1557.26
#2022-01-20|1599.89
#2022-01-21|1556.81
#2022-01-24|1520.70
#2022-01-25|1489.18
#2022-01-26|1494.41
#2022-01-27|1463.13
#2022-01-28|1471.22
#2022-01-31|1475.27
#2022-02-01|1474.66
#2022-02-02|1500.92
#2022-02-03|1517.69
#2022-02-04|1515.82
#2022-02-07|1535.50
#2022-02-08|1560.82
#2022-02-09|1577.95
#2022-02-10|1596.62
#2022-02-11|1594.07
#2022-02-14|1574.35
#2022-02-15|1561.20
#2022-02-16|1566.47
#2022-02-17|1578.03
#2022-02-18|1576.08
#2022-02-21|1582.22
#2022-02-22|1564.75
#2022-02-23|1574.98
#2022-02-24|1532.14
#2022-02-25|1555.13
#2022-02-28|1608.95
#2022-03-01|1612.22
#2022-03-02|1649.01
#2022-03-03|1695.20
#2022-03-04|1686.11
#2022-03-07|1690.93
#2022-03-08|1615.71
#2022-03-09|1627.19
#2022-03-10|1632.98
#2022-03-11|1626.90
#2022-03-14|1601.19
#2022-03-15|1534.75
#2022-03-16|1558.25
#2022-03-17|1605.14
#2022-03-18|1627.18
#2022-03-21|1633.44
#2022-03-22|1678.72
#2022-03-23|1693.95
#2022-03-24|1710.34
#2022-03-25|1723.75
#2022-03-28|1724.97
#2022-03-29|1730.10
#2022-03-30|1725.19
#2022-03-31|1742.66
#2022-04-01|1755.16
#2022-04-04|1783.53
#2022-04-05|1781.01
#2022-04-06|1744.24
#2022-04-07|1718.00
#2022-04-08|1739.37
#2022-04-11|1723.13
#2022-04-12|1722.62
#2022-04-13|1733.40
#2022-04-14|1755.04
#2022-04-15|1752.43
#2022-04-18|1738.33
#2022-04-19|1752.89
#2022-04-20|1744.68
#2022-04-21|1711.16
#2022-04-22|1644.72
#2022-04-25|1606.12
#2022-04-26|1548.32
#2022-04-27|1540.48
#2022-04-28|1575.40
#2022-04-29|1589.09
#2022-05-02|1575.01
#2022-05-03|1568.06
#2022-05-04|1557.62
#2022-05-05|1572.53
#2022-05-06|1536.55
#2022-05-09|1481.91
#2022-05-10|1440.36
#2022-05-11|1455.34
#2022-05-12|1412.68
#2022-05-13|1432.37
#2022-05-16|1429.12
#2022-05-17|1466.33
#2022-05-18|1495.98
#2022-05-19|1479.93
#2022-05-20|1514.73
#2022-05-23|1524.77
#2022-05-24|1519.99
#2022-05-25|1523.78
#2022-05-26|1519.27
#2022-05-27|1549.01
#2022-05-30|1584.41
#2022-05-31|1583.66
#2022-06-01|1575.84
#2022-06-02|1576.39
#2022-06-03|1599.57
#2022-06-06|1596.14
#2022-06-07|1589.94
#2022-06-08|1606.24
#2022-06-09|1566.05
#2022-06-10|1537.06
#2022-06-13|1502.91
#2022-06-14|1451.49
#2022-06-15|1443.90
#2022-06-16|1452.11
#2022-06-17|1408.98
#2022-06-20|1358.44
#2022-06-21|1381.71
#2022-06-22|1359.64
#2022-06-23|1335.88
#2022-06-24|1339.87
#2022-06-27|1362.91
#2022-06-28|1389.60
#2022-06-29|1362.53
#2022-06-30|1330.92
#2022-07-01|1299.39
#2022-07-04|1307.29
#2022-07-05|1306.53
#2022-07-06|1249.98
#2022-07-07|1280.90
#2022-07-08|1298.55
#2022-07-11|1261.02
#2022-07-12|1243.14
#2022-07-13|1243.31
#2022-07-14|1243.09
#2022-07-15|1221.90
#2022-07-18|1256.83
#2022-07-19|1264.28
#2022-07-20|1287.58
#2022-07-21|1286.00
#2022-07-22|1294.91
#2022-07-25|1301.40
#2022-07-26|1319.07
#2022-07-27|1303.28
#2022-07-28|1339.91
#2022-07-29|1355.15
#2022-08-01|1377.61
#2022-08-02|1348.95
#2022-08-03|1341.20
#2022-08-04|1339.40
#2022-08-05|1359.33
#2022-08-08|1389.95
#2022-08-09|1388.87
#2022-08-10|1399.72
#2022-08-11|1427.34
#2022-08-12|1424.84
#2022-08-15|1424.94
#2022-08-16|1431.47
#2022-08-17|1424.58
#2022-08-18|1421.00
#2022-08-19|1415.52
#2022-08-22|1402.80
#2022-08-23|1411.89
#2022-08-24|1418.23
#2022-08-25|1436.72
#2022-08-26|1445.41
#2022-08-29|1407.30
#2022-08-30|1413.95
#2022-08-31|1400.92
#2022-09-01|1371.16
#2022-09-02|1352.89
#2022-09-05|1372.41
#2022-09-06|1365.85
#2022-09-07|1338.92
#2022-09-08|1366.07
#2022-09-09|1412.62
#2022-09-12|1440.32
#2022-09-13|1436.85
#2022-09-14|1409.73
#2022-09-15|1399.82
#2022-09-16|1370.32
#2022-09-19|1363.46
#2022-09-20|1390.76
#2022-09-21|1358.57
#2022-09-22|1353.26
#2022-09-23|1334.25
#2022-09-26|1260.00
#2022-09-27|1278.87
#2022-09-28|1259.89
#2022-09-29|1280.11
#2022-09-30|1282.26
#2022-10-03|1285.95
#2022-10-04|1336.99
#2022-10-05|1348.09
#2022-10-06|1357.30
#2022-10-07|1337.42
#2022-10-10|1312.07
#2022-10-11|1301.27
#2022-10-12|1292.21
#2022-10-13|1276.07
#2022-10-14|1293.08
#2022-10-17|1280.26
#2022-10-18|1298.55
#2022-10-19|1296.50
#2022-10-20|1285.43
#2022-10-21|1271.88
#2022-10-24|1290.03
#2022-10-25|1293.15
#2022-10-26|1307.79
#2022-10-27|1332.83
#2022-10-28|1279.99
#2022-10-31|1276.27
#2022-11-01|1305.80
#2022-11-02|1325.38
#2022-11-03|1283.36
#2022-11-04|1322.73
#2022-11-07|1378.13
#2022-11-08|1392.04
#2022-11-09|1407.20
#2022-11-10|1415.28
#2022-11-11|1486.92
#2022-11-14|1523.25
#2022-11-15|1529.49
#2022-11-16|1527.98
#2022-11-17|1491.46
#2022-11-18|1496.93
#2022-11-21|1464.22
#2022-11-22|1484.90
#2022-11-23|1509.31
#2022-11-24|1534.43
#2022-11-25|1521.97
#2022-11-28|1494.67
#2022-11-29|1521.79
#2022-11-30|1539.65
#2022-12-01|1594.56
#2022-12-02|1579.43
#2022-12-05|1598.09
#2022-12-06|1575.94
#2022-12-07|1577.50
#2022-12-08|1574.55
#2022-12-09|1602.71
#2022-12-12|1571.41
#2022-12-13|1580.98
#2022-12-14|1597.78
#2022-12-15|1556.10
#2022-12-16|1537.62
#2022-12-19|1541.94
#2022-12-20|1520.25
#2022-12-21|1551.51
#2022-12-22|1549.82
#2022-12-23|1538.23
#2022-12-26|1544.55
#2022-12-27|1557.03
#2022-12-28|1563.56
#2022-12-29|1549.95
#2022-12-30|1554.36
#2023-01-02|1556.52
#2023-01-03|1548.36
#2023-01-04|1571.27
#2023-01-05|1560.24
#2023-01-06|1610.23
#2023-01-09|1650.97
#2023-01-10|1640.52
#2023-01-11|1666.51
#2023-01-12|1696.89
#2023-01-13|1714.28
#2023-01-16|1714.32
#2023-01-17|1707.49
#2023-01-18|1714.31
#2023-01-19|1706.65
#2023-01-20|1732.36
#2023-01-23|1744.48
#2023-01-24|1759.77
#2023-01-25|1759.52
#2023-01-26|1765.75
#2023-01-27|1768.36
#2023-01-30|1758.04
#2023-01-31|1743.78
#2023-02-01|1761.54
#2023-02-02|1762.15
#2023-02-03|1714.01
#2023-02-06|1687.17
#2023-02-07|1690.09
#2023-02-08|1702.53
#2023-02-09|1707.54
#2023-02-10|1685.54
#2023-02-13|1685.67
#2023-02-14|1691.87
#2023-02-15|1676.15
#2023-02-16|1680.50
#2023-02-17|1671.48
#2023-02-20|1689.63
#2023-02-21|1696.65
#2023-02-22|1670.72
#2023-02-23|1651.85
#2023-02-24|1614.70
#2023-02-27|1585.80
#2023-02-28|1595.94
#2023-03-01|1630.82
#2023-03-02|1662.85
#2023-03-03|1676.10
#2023-03-06|1673.21
#2023-03-07|1653.05
#2023-03-08|1632.40
#2023-03-09|1647.95
#2023-03-10|1613.25
#2023-03-13|1636.64
#2023-03-14|1600.33
#2023-03-15|1612.29
#2023-03-16|1566.38
#2023-03-17|1581.35
#2023-03-20|1573.18
#2023-03-21|1574.95
#2023-03-22|1588.05
#2023-03-23|1593.54
#2023-03-24|1583.30
#2023-03-27|1581.02
#2023-03-28|1618.10
#2023-03-29|1630.79
#2023-03-30|1653.20
#2023-03-31|1684.46
#2023-04-03|1694.03
#2023-04-04|1674.09
#2023-04-05|1660.31
#2023-04-06|1641.06
#2023-04-07|1644.06
#2023-04-10|1642.23
#2023-04-11|1679.42
#2023-04-12|1705.52
#2023-04-13|1711.08
#2023-04-14|1725.60
#2023-04-17|1722.20
#2023-04-18|1727.68
#2023-04-19|1740.82
#2023-04-20|1721.96
#2023-04-21|1683.28
#2023-04-24|1663.18
#2023-04-25|1643.09
#2023-04-26|1629.11
#2023-04-27|1637.48
#2023-04-28|1637.81
#2023-05-01|1637.81
#2023-05-02|1636.90
#2023-05-03|1633.25
#2023-05-04|1649.96
#2023-05-05|1661.61
#2023-05-08|1684.91
#2023-05-09|1680.64
#2023-05-10|1668.56
#2023-05-11|1644.00
#2023-05-12|1614.95
#2023-05-15|1629.86
#2023-05-16|1627.05
#2023-05-17|1608.86
#2023-05-18|1617.57
#2023-05-19|1617.89
#2023-05-22|1617.15
#2023-05-23|1606.20
#2023-05-24|1576.37
#2023-05-25|1544.40
#2023-05-26|1549.67
#2023-05-29|1569.98
#2023-05-30|1569.07
#2023-05-31|1533.53
#2023-06-01|1550.73
#2023-06-02|1600.14
#2023-06-05|1621.80
#2023-06-06|1624.54
#2023-06-07|1626.22
#2023-06-08|1638.50
#2023-06-09|1659.46
#2023-06-12|1659.34
#2023-06-13|1658.97
#2023-06-14|1701.49
#2023-06-15|1704.96
#2023-06-16|1725.21
#2023-06-19|1708.38
#2023-06-20|1699.45
#2023-06-21|1687.98
#2023-06-22|1667.68
#2023-06-23|1633.35
#2023-06-26|1634.10
#2023-06-27|1649.68
#2023-06-28|1641.03
#2023-06-29|1633.56
#2023-06-30|1640.93
#2023-07-03|1668.75
#2023-07-04|1673.71
#2023-07-05|1669.62
#2023-07-06|1633.72
#2023-07-07|1625.45
#2023-07-10|1619.12
#2023-07-11|1639.99
#2023-07-12|1677.63
#2023-07-13|1725.24
#2023-07-14|1744.72
#2023-07-17|1734.07
#2023-07-18|1733.72
#2023-07-19|1720.94
#2023-07-20|1726.63
#2023-07-21|1718.06
#2023-07-24|1729.54
#2023-07-25|1783.13
#2023-07-26|1792.83
#2023-07-27|1765.73
#2023-07-28|1747.61
#2023-07-31|1770.68
#2023-08-01|1757.09
#2023-08-02|1714.52
#2023-08-03|1702.36
#2023-08-04|1715.96
#2023-08-07|1703.29
#2023-08-08|1692.77
#2023-08-09|1697.27
#2023-08-10|1704.55
#2023-08-11|1684.77
#2023-08-14|1651.43
#2023-08-15|1648.52
#2023-08-16|1601.15
#2023-08-17|1588.76
#2023-08-18|1593.25
#2023-08-21|1591.87
#2023-08-22|1606.11
#2023-08-23|1626.92
#2023-08-24|1635.18
#2023-08-25|1607.88
#2023-08-28|1621.47
#2023-08-29|1641.51
#2023-08-30|1666.37
#2023-08-31|1667.70
#2023-09-01|1663.92
#2023-09-04|1710.98
#2023-09-05|1692.63
#2023-09-06|1685.16
#2023-09-07|1661.21
#2023-09-08|1652.84
#2023-09-11|1666.88
#2023-09-12|1663.67
#2023-09-13|1653.50
#2023-09-14|1683.17
#2023-09-15|1717.04
#2023-09-18|1713.42
#2023-09-19|1715.03
#2023-09-20|1702.86
#2023-09-21|1670.27
#2023-09-22|1677.15
#2023-09-25|1653.00
#2023-09-26|1633.43
#2023-09-27|1622.79
#2023-09-28|1629.71
#2023-09-29|1644.69
#2023-10-02|1638.72
#2023-10-03|1597.43
#2023-10-04|1571.73
#2023-10-05|1580.36
#2023-10-06|1590.63
#2023-10-09|1596.90
#2023-10-10|1611.00
#2023-10-11|1624.22
#2023-10-12|1625.74
#2023-10-13|1608.74
#2023-10-16|1614.48
#2023-10-17|1623.89
#2023-10-18|1625.33
#2023-10-19|1593.90
#2023-10-20|1571.95
#2023-10-23|1541.45
#2023-10-24|1563.26
#2023-10-25|1572.97
#2023-10-26|1557.86
#2023-10-27|1575.61
#2023-10-30|1581.67
#2023-10-31|1555.98
#2023-11-01|1571.08
#2023-11-02|1592.67
#2023-11-03|1618.72
#2023-11-06|1653.24
#2023-11-07|1625.18
#2023-11-08|1596.05
#2023-11-09|1604.75
#2023-11-10|1589.69
#2023-11-13|1592.91
#2023-11-14|1628.21
#2023-11-15|1671.03
#2023-11-16|1656.35
#2023-11-17|1664.74
#2023-11-20|1673.60
#2023-11-21|1698.46
#2023-11-22|1692.39
#2023-11-23|1684.21
#2023-11-24|1687.46
#2023-11-27|1676.70
#2023-11-28|1694.10
#2023-11-29|1693.85
#2023-11-30|1699.80
#2023-12-01|1697.80
#2023-12-04|1714.33
#2023-12-05|1678.27
#2023-12-06|1695.78
#2023-12-07|1697.92
#2023-12-08|1704.10
#2023-12-11|1690.50
#2023-12-12|1690.63
#2023-12-13|1689.34
#2023-12-14|1738.08
#2023-12-15|1781.52
#2023-12-18|1776.15
#2023-12-19|1790.22
#2023-12-20|1797.63
#2023-12-21|1795.43
#2023-12-22|1803.75
#2023-12-25|1800.30
#2023-12-26|1802.74
#2023-12-27|1834.50
#2023-12-28|1859.80
#2023-12-29|1847.77
#2024-01-01|1848.04
#2024-01-02|1838.56
#2024-01-03|1796.45
#2024-01-04|1790.99
#2024-01-05|1789.42
#2024-01-08|1772.36
#2024-01-09|1770.25
#2024-01-10|1746.03
#2024-01-11|1742.96
#2024-01-12|1751.07
#2024-01-15|1737.75
#2024-01-16|1703.81
#2024-01-17|1666.46
#2024-01-18|1659.29
#2024-01-19|1667.58
#2024-01-22|1661.63
#2024-01-23|1659.73
#2024-01-24|1687.26
#2024-01-25|1705.41
#2024-01-26|1706.42
#2024-01-29|1710.28
#2024-01-30|1711.99
#2024-01-31|1724.54
#2024-02-01|1708.69
#2024-02-02|1720.72
#2024-02-05|1682.58
#2024-02-06|1678.15
#2024-02-07|1700.19
#2024-02-08|1691.18
#2024-02-09|1687.05
#2024-02-12|1678.47
#2024-02-13|1665.72
#2024-02-14|1652.66
#2024-02-15|1651.73
#2024-02-16|1678.71
#2024-02-19|1694.08
#2024-02-20|1688.61
#2024-02-21|1670.52
#2024-02-22|1677.16
#2024-02-23|1681.38
#2024-02-26|1668.33
#2024-02-27|1671.68
#2024-02-28|1667.76
#2024-02-29|1671.31
#2024-03-01|1700.86
#2024-03-04|1697.98
#2024-03-05|1699.24
#2024-03-06|1703.53
#2024-03-07|1737.17
#2024-03-08|1752.22
#2024-03-11|1713.50
#2024-03-12|1712.68
#2024-03-13|1699.15
#2024-03-14|1717.42
#2024-03-15|1695.58
#2024-03-18|1704.20
#2024-03-19|1713.75
#2024-03-20|1707.05
#2024-03-21|1740.96
#2024-03-22|1724.07
#2024-03-25|1735.55
#2024-03-26|1724.12
#2024-03-27|1725.12
#2024-03-28|1739.16
#2024-03-29|1742.99
#2024-04-01|1738.71
#2024-04-02|1760.48
#2024-04-03|1759.92
#2024-04-04|1779.31
#2024-04-05|1762.62
#2024-04-08|1776.60
#2024-04-09|1805.16
#2024-04-10|1802.20
#2024-04-11|1804.34
#2024-04-12|1789.57
#2024-04-15|1787.15
#2024-04-16|1739.94
#2024-04-17|1734.57
#2024-04-18|1759.62
#2024-04-19|1741.35
#2024-04-22|1757.66
#2024-04-23|1755.41
#2024-04-24|1769.06
#2024-04-25|1765.15
#2024-04-26|1756.40
#2024-04-29|1772.95
#2024-04-30|1767.21
#2024-05-01|1744.96
#2024-05-02|1763.40
#2024-05-03|1778.67
#2024-05-06|1789.51
#2024-05-07|1799.11
#2024-05-08|1789.70
#2024-05-09|1783.39
#2024-05-10|1788.42
#2024-05-13|1793.43
#2024-05-14|1797.52
#2024-05-15|1819.66
#2024-05-16|1835.53
#2024-05-17|1847.29
#2024-05-20|1879.38
#2024-05-21|1876.57
#2024-05-22|1865.13
#2024-05-23|1829.80
#2024-05-24|1821.36
#2024-05-27|1841.60
#2024-05-28|1840.33
#2024-05-29|1821.92
#2024-05-30|1792.09
#2024-05-31|1804.32
#2024-06-03|1821.74
#2024-06-04|1790.53
#2024-06-05|1774.26
#2024-06-06|1788.59
#2024-06-07|1799.29
#2024-06-10|1796.83
#2024-06-11|1762.27
#2024-06-12|1769.71
#2024-06-13|1750.21
#2024-06-14|1741.77
#2024-06-17|1720.53
#2024-06-18|1727.54
#2024-06-19|1736.78
#2024-06-20|1740.45
#2024-06-21|1733.08
#2024-06-24|1723.22
#2024-06-25|1738.92
#2024-06-26|1730.06
#2024-06-27|1730.44
#2024-06-28|1727.65
#2024-07-01|1736.84
#2024-07-02|1731.11
#2024-07-03|1756.08
#2024-07-04|1792.18
#2024-07-05|1788.03
#2024-07-08|1766.85
#2024-07-09|1770.92
#2024-07-10|1751.28
#2024-07-11|1781.89
#2024-07-12|1786.53
#2024-07-15|1787.50
#2024-07-16|1763.02
#2024-07-17|1759.58
#2024-07-18|1750.55
#2024-07-19|1711.51
#2024-07-22|1689.20
#2024-07-23|1674.38
#2024-07-24|1867.34
#2024-07-25|1825.17
#2024-07-26|1846.72
#2024-07-29|1855.27
#2024-07-30|1828.27
#2024-07-31|1861.18
#2024-08-01|1873.49
#2024-08-02|1828.82
#2024-08-05|1732.21
#2024-08-06|1752.09
#2024-08-07|1772.36
#2024-08-08|1743.36
#2024-08-09|1784.72
#2024-08-12|1782.79
#2024-08-13|1789.22
#2024-08-14|1782.70
#2024-08-15|1773.17
#2024-08-16|1813.60
#2024-08-19|1826.69
#2024-08-20|1859.02
#2024-08-21|1875.88
#2024-08-22|1873.92
#2024-08-23|1870.74
#2024-08-26|1898.69
#2024-08-27|1917.62
#2024-08-28|1892.23
#2024-08-29|1870.85
#2024-08-30|1877.91
#2024-09-02|1863.50
#2024-09-03|1835.86
#2024-09-04|1784.93
#2024-09-05|1792.86
#2024-09-06|1772.48
#2024-09-09|1744.27
#2024-09-10|1741.91
#2024-09-11|1749.44
#2024-09-12|1809.20
#2024-09-13|1856.76
#2024-09-16|1876.90
#2024-09-17|1889.84
#2024-09-18|1883.92
#2024-09-19|1929.65
#2024-09-20|1930.27
#2024-09-23|1934.68
#2024-09-24|1983.07
#2024-09-25|2019.76
#2024-09-26|2060.82
#2024-09-27|2125.00
#2024-09-30|2145.70
#2024-10-01|2111.70
#2024-10-02|2116.37
#2024-10-03|2102.11
#2024-10-04|2081.01
#2024-10-07|2082.76
#2024-10-08|2033.04
#2024-10-09|2001.83
#2024-10-10|2026.00
#2024-10-11|2023.21
#2024-10-14|2033.67
#2024-10-15|2026.51
#2024-10-16|2009.67
#2024-10-17|2004.36
#2024-10-18|1997.28
#2024-10-21|2006.74
#2024-10-22|1980.51
#2024-10-23|1975.60
#2024-10-24|1971.43
#2024-10-25|1970.64
#2024-10-28|1980.03
#2024-10-29|1986.76
#2024-10-30|1967.42
#2024-10-31|1953.89
#2024-11-01|1964.99
#2024-11-04|1965.56
#2024-11-05|1985.64
#2024-11-06|1964.51
#2024-11-07|1989.50
#2024-11-08|1976.99
#2024-11-11|1920.28
#2024-11-12|1880.41
#2024-11-13|1838.05
#2024-11-14|1812.58
#2024-11-15|1809.12
#2024-11-18|1838.20
#2024-11-19|1850.67
#2024-11-20|1840.40
#2024-11-21|1844.97
#2024-11-22|1850.08
#2024-11-25|1848.43
#2024-11-26|1836.87
#2024-11-27|1845.64
#2024-11-28|1850.40
#2024-11-29|1862.91
#2024-12-02|1867.55
#2024-12-03|1881.48
#2024-12-04|1882.31
#2024-12-05|1889.91
#2024-12-06|1874.87
#2024-12-09|1869.53
#2024-12-10|1894.06
#2024-12-11|1884.94
#2024-12-12|1884.35
#2024-12-13|1845.04
#2024-12-16|1813.47
#2024-12-17|1793.71
#2024-12-18|1782.70
#2024-12-19|1742.42
#2024-12-20|1727.73
#2024-12-23|1743.22
#2024-12-24|1737.50
#2024-12-25|1739.42
#2024-12-26|1739.69
#2024-12-27|1738.82
#2024-12-30|1738.15
#2024-12-31|1727.88
#2025-01-01|1727.11
#2025-01-02|1737.74
#2025-01-03|1736.40
#2025-01-06|1722.44
#2025-01-07|1719.97
#2025-01-08|1722.25
#2025-01-09|1713.85
#2025-01-10|1713.27
#2025-01-13|1701.04
#2025-01-14|1728.99
#2025-01-15|1733.75
#2025-01-16|1749.15
#2025-01-17|1759.98
#2025-01-20|1776.75
#2025-01-21|1783.27
#2025-01-22|1775.72
#2025-01-23|1758.02
#2025-01-24|1775.07
#2025-01-27|1768.11
#2025-01-28|1748.64
#2025-01-29|1751.25
#2025-01-30|1760.42
#2025-01-31|1771.75
#2025-02-03|1727.16
#2025-02-04|1750.58
#2025-02-05|1787.36
#2025-02-06|1796.01
#2025-02-07|1808.57
#2025-02-10|1800.81
#2025-02-11|1798.64
#2025-02-12|1787.54
#2025-02-13|1822.96
#2025-02-14|1840.04
#2025-02-17|1840.36
#2025-02-18|1835.21
#2025-02-19|1841.95
#2025-02-20|1844.56
#2025-02-21|1864.55
#2025-02-24|1843.43
#2025-02-25|1820.53
#2025-02-26|1803.76
#2025-02-27|1808.36
#2025-02-28|1757.98
#2025-03-03|1785.60
#2025-03-04|1774.56
#2025-03-05|1808.28
#2025-03-06|1855.69
#2025-03-07|1852.72
#2025-03-10|1856.98
#2025-03-11|1836.19
#2025-03-12|1844.63
#2025-03-13|1832.67
#2025-03-14|1855.78
#2025-03-17|1891.54
#2025-03-18|1901.25
#2025-03-19|1896.71
#2025-03-20|1898.44
#2025-03-21|1881.03
#2025-03-24|1876.68
#2025-03-25|1872.57
#2025-03-26|1882.24
#2025-03-27|1880.32
#2025-03-28|1872.23
#2025-03-31|1812.46
#2025-04-01|1828.78
#2025-04-02|1809.36
#2025-04-03|1774.45
#2025-04-04|1717.31
#2025-04-07|1586.11
#2025-04-08|1619.40
#2025-04-09|1570.34
#2025-04-10|1691.06
#2025-04-11|1703.48
#2025-04-14|1749.81
#2025-04-15|1773.92
#2025-04-16|1762.62
#2025-04-17|1781.84
#2025-04-18|1784.21
#2025-04-21|1795.98
#2025-04-22|1805.34
#2025-04-23|1810.24
#2025-04-24|1819.94
#2025-04-25|1813.23
#2025-04-28|1823.35
#2025-04-29|1836.41
#2025-04-30|1835.70
#2025-05-01|1819.16
#2025-05-02|1846.93
#2025-05-05|1849.92
#2025-05-06|1857.56
#2025-05-07|1865.34
#2025-05-08|1846.26
#2025-05-09|1844.54
#2025-05-12|1859.32
#2025-05-13|1873.85
#2025-05-14|1890.51
#2025-05-15|1874.04
#2025-05-16|1887.36
#2025-05-19|1879.74
#2025-05-20|1867.25
#2025-05-21|1897.47
#2025-05-22|1891.35
#2025-05-23|1903.28
#2025-05-26|1922.70
#2025-05-27|1900.32
#2025-05-28|1893.29
#2025-05-29|1898.00
#2025-05-30|1892.41
#2025-06-02|1890.33
#2025-06-03|1887.78
#2025-06-04|1908.73
#2025-06-05|1919.24
#2025-06-06|1920.66
#2025-06-09|1925.91
#2025-06-10|1933.09
#2025-06-11|1947.44
#2025-06-12|1940.44
#2025-06-13|1923.82
#2025-06-16|1925.29
#2025-06-17|1914.85
#2025-06-18|1900.05
#2025-06-19|1859.69
#2025-06-20|1861.50
#2025-06-23|1835.77
#2025-06-24|1885.17
#2025-06-25|1870.59
#2025-06-26|1898.27
#2025-06-27|1929.87
#2025-06-30|1919.94
#2025-07-01|1927.05
#2025-07-02|1951.07
#2025-07-03|1999.37
#2025-07-04|1980.82
#2025-07-07|1947.96
#2025-07-08|1952.66
#2025-07-09|1934.72
#2025-07-10|1951.53
#2025-07-11|1976.50
#2025-07-14|1983.46
#2025-07-15|1975.26
#2025-07-16|1958.00
#2025-07-17|1952.83
#2025-07-18|1987.44
#2025-07-21|2010.23
#2025-07-22|2048.82
#2025-07-23|2077.73
#2025-07-24|2087.33
#2025-07-25|2046.95
#2025-07-28|2018.66
#2025-07-29|2014.38
#2025-07-30|2004.82
#2025-07-31|1955.24
#2025-08-01|1947.86
#2025-08-04|1974.78
#2025-08-05|1990.42
#2025-08-06|2012.95
#2025-08-07|2026.32
#2025-08-08|2045.27
#2025-08-11|2062.28
#2025-08-12|2069.98
#2025-08-13|2100.87
#2025-08-14|2083.64
#2025-08-15|2111.74
#2025-08-18|2096.16
#2025-08-19|2102.23
#2025-08-20|2083.76
#2025-08-21|2096.52
#2025-08-22|2099.61
#2025-08-25|2148.10
#2025-08-26|2128.62
#2025-08-27|2143.69
#2025-08-28|2141.67
#2025-08-29|2150.14
#2025-09-01|2171.46
#2025-09-02|2172.65
#2025-09-03|2183.55
#2025-09-04|2183.79
#2025-09-05|2215.19
#2025-09-08|2223.30
#2025-09-09|2226.98
#2025-09-10|2213.94
#2025-09-11|2224.53
#2025-09-12|2258.46
#2025-09-15|2257.14
#2025-09-16|2273.02
#2025-09-17|2253.22
#2025-09-18|2229.55
#2025-09-19|2226.39
#2025-09-22|2255.30
#2025-09-23|2267.06
#2025-09-24|2261.95
#2025-09-25|2283.05
#2025-09-26|2277.75
#2025-09-29|2306.09
#2025-09-30|2336.59
#2025-10-01|2322.93
#2025-10-02|2354.90
#2025-10-03|2368.53
#2025-10-06|2376.63
#2025-10-07|2372.08
#2025-10-08|2379.46
#2025-10-09|2421.87
#2025-10-10|2356.05
#2025-10-13|2365.54
#2025-10-14|2376.24
#2025-10-15|2421.30
#2025-10-16|2423.58
#2025-10-17|2405.17
#2025-10-20|2393.58
#2025-10-21|2407.90
#2025-10-22|2369.49
#2025-10-23|2380.01
#2025-10-24|2401.95
#2025-10-27|2430.51
#2025-10-28|2394.42
#2025-10-29|2425.19
#2025-10-30|2428.02
#2025-10-31|2416.53
#2025-11-03|2404.64
#2025-11-04|2358.32
#2025-11-05|2336.84
#2025-11-06|2365.73
#2025-11-07|2360.39
#2025-11-10|2398.44
#2025-11-11|2411.28
#2025-11-12|2437.17
#2025-11-13|2477.87
#2025-11-14|2441.05
#2025-11-17|2425.28
#2025-11-18|2345.48
#2025-11-19|2358.41
#2025-11-20|2395.61
#2025-11-21|2310.35
#2025-11-24|2324.73
#2025-11-25|2354.15
#2025-11-26|2400.02
#2025-11-27|2415.71
#2025-11-28|2430.08
#2025-12-01|2446.21
#2025-12-02|2452.94
#2025-12-03|2464.01
#2025-12-04|2485.09
#2025-12-05|2512.98
#2025-12-08|2494.78
#2025-12-09|2471.20
#2025-12-10|2497.72
#2025-12-11|2511.45
#2025-12-12|2563.88
#2025-12-15|2528.57
#2025-12-16|2485.79
#2025-12-17|2513.60
#2025-12-18|2511.07
#2025-12-19|2509.29
#2025-12-22|2574.46
#2025-12-23|2590.80
#2025-12-24|2611.52
#2025-12-25|2611.11
#2025-12-26|2611.94
#2025-12-29|2610.89
#2025-12-30|2602.75
#2025-12-31|2608.47
#2026-01-01|2610.71
#2026-01-02|2625.44
#2026-01-05|2661.23
#2026-01-06|2715.69
#2026-01-07|2738.52
#2026-01-08|2691.50
#2026-01-09|2694.06
#2026-01-12|2716.32
#2026-01-13|2763.49
#2026-01-14|2796.34
#2026-01-15|2825.90
#2026-01-16|2809.77
#2026-01-19|2830.47
#2026-01-20|2819.73
#2026-01-21|2867.58
#2026-01-22|2853.87
#2026-01-23|2891.37
#2026-01-26|2937.83
#2026-01-27|2976.93
#2026-01-28|3034.96
#2026-01-29|3069.07
#2026-01-30|2949.33
#2026-02-02|2829.61
#2026-02-03|2921.59
#2026-02-04|3000.30
#2026-02-05|2899.83
#2026-02-06|2858.00
#2026-02-09|2958.88
#2026-02-10|3002.21
#2026-02-11|3051.46
#2026-02-12|3112.88
#2026-02-13|3005.97
#2026-02-16|3010.64
#2026-02-17|3017.98
#2026-02-18|3034.56
#2026-02-19|3056.75
#2026-02-20|3056.28
#2026-02-23|3091.04
#2026-02-24|3121.04
#2026-02-25|3223.14
#2026-02-26|3230.63
#2026-02-27|3268.03
#2026-03-02|3297.34
#2026-03-03|3170.14
#2026-03-04|3056.23
#2026-03-05|3085.54
#2026-03-06|3007.00
#2026-03-09|2879.90
#2026-03-10|2969.42
#2026-03-11|3015.49
#2026-03-12|2962.87
#2026-03-13|2871.93
#2026-03-16|2829.69
#2026-03-17|2861.65
#2026-03-18|2885.00
#2026-03-19|2747.74
#2026-03-20|2724.43
#2026-03-23|2618.62
#2026-03-24|2696.81
#2026-03-25|2788.70
#2026-03-26|2754.79
#2026-03-27|2747.82
#2026-03-30|2755.73
#2026-03-31|2734.85
#2026-04-01|2886.59
#2026-04-02|2814.88
#2026-04-03|2826.64
#2026-04-06|2834.65
#2026-04-07|2876.51
#2026-04-08|3051.69
#2026-04-09|3043.72
#2026-04-10|3048.46
#2026-04-13|3029.20