Table Data - NASDAQ ASPA Chemicals Large Mid Cap Net Total Return Index
| Title | NASDAQ ASPA Chemicals Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQASPA5520LMN |
| 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 2026-04-01 |
| Last Updated | 2026-04-01 10:44 PM CDT |
| Notes | For more information about this series, see: NQASPA5520LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 355.93 |
| 2001-04-02 | 352.12 |
| 2001-04-03 | 358.63 |
| 2001-04-04 | 363.00 |
| 2001-04-05 | 368.94 |
| 2001-04-06 | 372.47 |
| 2001-04-09 | 360.83 |
| 2001-04-10 | 360.06 |
| 2001-04-11 | 363.40 |
| 2001-04-12 | 369.32 |
| 2001-04-13 | . |
| 2001-04-16 | 363.61 |
| 2001-04-17 | 369.77 |
| 2001-04-18 | 378.11 |
| 2001-04-19 | 385.68 |
| 2001-04-20 | 382.18 |
| 2001-04-23 | 384.83 |
| 2001-04-24 | 387.06 |
| 2001-04-25 | 388.51 |
| 2001-04-26 | 391.10 |
| 2001-04-27 | 388.63 |
| 2001-04-30 | 389.47 |
| 2001-05-01 | 402.42 |
| 2001-05-02 | 399.05 |
| 2001-05-03 | 401.37 |
| 2001-05-04 | 399.48 |
| 2001-05-07 | 396.82 |
| 2001-05-08 | 391.00 |
| 2001-05-09 | 385.22 |
| 2001-05-10 | 384.95 |
| 2001-05-11 | 386.86 |
| 2001-05-14 | 379.20 |
| 2001-05-15 | 382.63 |
| 2001-05-16 | 374.83 |
| 2001-05-17 | 380.51 |
| 2001-05-18 | 378.04 |
| 2001-05-21 | 385.64 |
| 2001-05-22 | 385.41 |
| 2001-05-23 | 396.01 |
| 2001-05-24 | 397.81 |
| 2001-05-25 | 390.47 |
| 2001-05-28 | . |
| 2001-05-29 | 392.29 |
| 2001-05-30 | 388.10 |
| 2001-05-31 | 387.25 |
| 2001-06-01 | 385.47 |
| 2001-06-04 | 383.02 |
| 2001-06-05 | 377.78 |
| 2001-06-06 | 375.34 |
| 2001-06-07 | 381.39 |
| 2001-06-08 | 380.60 |
| 2001-06-11 | 377.27 |
| 2001-06-12 | 366.55 |
| 2001-06-13 | 365.35 |
| 2001-06-14 | 365.32 |
| 2001-06-15 | 361.58 |
| 2001-06-18 | 357.80 |
| 2001-06-19 | 357.25 |
| 2001-06-20 | 355.79 |
| 2001-06-21 | 360.78 |
| 2001-06-22 | 365.78 |
| 2001-06-25 | 361.93 |
| 2001-06-26 | 362.13 |
| 2001-06-27 | 363.73 |
| 2001-06-28 | 355.81 |
| 2001-06-29 | 357.98 |
| 2001-07-02 | 357.00 |
| 2001-07-03 | 357.61 |
| 2001-07-04 | . |
| 2001-07-05 | 346.54 |
| 2001-07-06 | 339.43 |
| 2001-07-09 | 339.40 |
| 2001-07-10 | 341.49 |
| 2001-07-11 | 335.69 |
| 2001-07-12 | 338.27 |
| 2001-07-13 | 334.38 |
| 2001-07-16 | 330.99 |
| 2001-07-17 | 324.11 |
| 2001-07-18 | 317.18 |
| 2001-07-19 | 320.90 |
| 2001-07-20 | 321.95 |
| 2001-07-23 | 309.91 |
| 2001-07-24 | 307.01 |
| 2001-07-25 | 310.39 |
| 2001-07-26 | 309.03 |
| 2001-07-27 | 305.82 |
| 2001-07-30 | 301.68 |
| 2001-07-31 | 306.93 |
| 2001-08-01 | 308.40 |
| 2001-08-02 | 318.45 |
| 2001-08-03 | 318.36 |
| 2001-08-06 | 318.61 |
| 2001-08-07 | 317.63 |
| 2001-08-08 | 321.94 |
| 2001-08-09 | 314.35 |
| 2001-08-10 | 315.95 |
| 2001-08-13 | 311.93 |
| 2001-08-14 | 317.61 |
| 2001-08-15 | 319.65 |
| 2001-08-16 | 320.37 |
| 2001-08-17 | 314.39 |
| 2001-08-20 | 312.38 |
| 2001-08-21 | 316.65 |
| 2001-08-22 | 316.65 |
| 2001-08-23 | 313.02 |
| 2001-08-24 | 309.95 |
| 2001-08-27 | 309.06 |
| 2001-08-28 | 303.35 |
| 2001-08-29 | 305.70 |
| 2001-08-30 | 304.21 |
| 2001-08-31 | 299.93 |
| 2001-09-03 | . |
| 2001-09-04 | 288.96 |
| 2001-09-05 | 284.69 |
| 2001-09-06 | 278.68 |
| 2001-09-07 | 276.87 |
| 2001-09-10 | 271.39 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 252.00 |
| 2001-09-18 | 256.76 |
| 2001-09-19 | 267.87 |
| 2001-09-20 | 261.12 |
| 2001-09-21 | 250.92 |
| 2001-09-24 | 249.76 |
| 2001-09-25 | 252.14 |
| 2001-09-26 | 253.65 |
| 2001-09-27 | 252.03 |
| 2001-09-28 | 260.73 |
| 2001-10-01 | 267.33 |
| 2001-10-02 | 266.56 |
| 2001-10-03 | 260.87 |
| 2001-10-04 | 266.91 |
| 2001-10-05 | 269.79 |
| 2001-10-08 | 269.91 |
| 2001-10-09 | 263.56 |
| 2001-10-10 | 259.87 |
| 2001-10-11 | 269.25 |
| 2001-10-12 | 274.68 |
| 2001-10-15 | 275.37 |
| 2001-10-16 | 277.71 |
| 2001-10-17 | 282.06 |
| 2001-10-18 | 275.14 |
| 2001-10-19 | 276.15 |
| 2001-10-22 | 282.49 |
| 2001-10-23 | 285.23 |
| 2001-10-24 | 284.76 |
| 2001-10-25 | 288.18 |
| 2001-10-26 | 288.81 |
| 2001-10-29 | 283.25 |
| 2001-10-30 | 274.92 |
| 2001-10-31 | 273.61 |
| 2001-11-01 | 275.62 |
| 2001-11-02 | 278.12 |
| 2001-11-05 | 281.74 |
| 2001-11-06 | 288.52 |
| 2001-11-07 | 280.41 |
| 2001-11-08 | 286.23 |
| 2001-11-09 | 285.05 |
| 2001-11-12 | 284.02 |
| 2001-11-13 | 277.42 |
| 2001-11-14 | 277.80 |
| 2001-11-15 | 287.91 |
| 2001-11-16 | 291.95 |
| 2001-11-19 | 296.66 |
| 2001-11-20 | 295.74 |
| 2001-11-21 | 294.55 |
| 2001-11-22 | . |
| 2001-11-23 | 295.15 |
| 2001-11-26 | 305.00 |
| 2001-11-27 | 302.75 |
| 2001-11-28 | 294.32 |
| 2001-11-29 | 295.31 |
| 2001-11-30 | 294.96 |
| 2001-12-03 | 291.77 |
| 2001-12-04 | 295.99 |
| 2001-12-05 | 303.60 |
| 2001-12-06 | 306.50 |
| 2001-12-07 | 305.35 |
| 2001-12-10 | 303.70 |
| 2001-12-11 | 298.90 |
| 2001-12-12 | 309.67 |
| 2001-12-13 | 302.16 |
| 2001-12-14 | 300.34 |
| 2001-12-17 | 294.39 |
| 2001-12-18 | 292.73 |
| 2001-12-19 | 291.63 |
| 2001-12-20 | 292.89 |
| 2001-12-21 | 284.44 |
| 2001-12-24 | 283.55 |
| 2001-12-25 | . |
| 2001-12-26 | 284.65 |
| 2001-12-27 | 287.22 |
| 2001-12-28 | 293.74 |
| 2001-12-31 | 295.36 |
| 2002-01-01 | . |
| 2002-01-02 | 296.86 |
| 2002-01-03 | 296.35 |
| 2002-01-04 | 301.06 |
| 2002-01-07 | 306.91 |
| 2002-01-08 | 299.76 |
| 2002-01-09 | 301.21 |
| 2002-01-10 | 298.30 |
| 2002-01-11 | 297.00 |
| 2002-01-14 | 295.80 |
| 2002-01-15 | 288.09 |
| 2002-01-16 | 289.02 |
| 2002-01-17 | 285.34 |
| 2002-01-18 | 291.68 |
| 2002-01-21 | . |
| 2002-01-22 | 288.11 |
| 2002-01-23 | 285.67 |
| 2002-01-24 | 287.22 |
| 2002-01-25 | 291.80 |
| 2002-01-28 | 300.27 |
| 2002-01-29 | 295.08 |
| 2002-01-30 | 295.43 |
| 2002-01-31 | 297.55 |
| 2002-02-01 | 292.65 |
| 2002-02-04 | 295.56 |
| 2002-02-05 | 290.85 |
| 2002-02-06 | 291.98 |
| 2002-02-07 | 294.88 |
| 2002-02-08 | 295.73 |
| 2002-02-11 | 297.13 |
| 2002-02-12 | 301.24 |
| 2002-02-13 | 305.40 |
| 2002-02-14 | 311.27 |
| 2002-02-15 | 311.43 |
| 2002-02-18 | . |
| 2002-02-19 | 302.54 |
| 2002-02-20 | 299.88 |
| 2002-02-21 | 308.32 |
| 2002-02-22 | 308.93 |
| 2002-02-25 | 309.47 |
| 2002-02-26 | 309.99 |
| 2002-02-27 | 319.48 |
| 2002-02-28 | 322.03 |
| 2002-03-01 | 333.01 |
| 2002-03-04 | 350.56 |
| 2002-03-05 | 344.90 |
| 2002-03-06 | 348.91 |
| 2002-03-07 | 353.48 |
| 2002-03-08 | 354.51 |
| 2002-03-11 | 359.01 |
| 2002-03-12 | 350.15 |
| 2002-03-13 | 342.45 |
| 2002-03-14 | 344.84 |
| 2002-03-15 | 351.17 |
| 2002-03-18 | 346.71 |
| 2002-03-19 | 351.18 |
| 2002-03-20 | 350.62 |
| 2002-03-21 | 350.88 |
| 2002-03-22 | 343.00 |
| 2002-03-25 | 340.33 |
| 2002-03-26 | 341.00 |
| 2002-03-27 | 347.67 |
| 2002-03-28 | 349.27 |
| 2002-03-29 | . |
| 2002-04-01 | 339.31 |
| 2002-04-02 | 346.64 |
| 2002-04-03 | 358.06 |
| 2002-04-04 | 362.11 |
| 2002-04-05 | 362.06 |
| 2002-04-08 | 359.85 |
| 2002-04-09 | 350.69 |
| 2002-04-10 | 348.84 |
| 2002-04-11 | 345.22 |
| 2002-04-12 | 346.10 |
| 2002-04-15 | 352.91 |
| 2002-04-16 | 355.37 |
| 2002-04-17 | 362.14 |
| 2002-04-18 | 365.16 |
| 2002-04-19 | 364.24 |
| 2002-04-22 | 363.02 |
| 2002-04-23 | 366.13 |
| 2002-04-24 | 367.22 |
| 2002-04-25 | 368.58 |
| 2002-04-26 | 366.17 |
| 2002-04-29 | 363.33 |
| 2002-04-30 | 354.28 |
| 2002-05-01 | 356.62 |
| 2002-05-02 | 355.58 |
| 2002-05-03 | 357.39 |
| 2002-05-06 | 353.35 |
| 2002-05-07 | 348.50 |
| 2002-05-08 | 349.86 |
| 2002-05-09 | 353.67 |
| 2002-05-10 | 353.16 |
| 2002-05-13 | 346.48 |
| 2002-05-14 | 342.82 |
| 2002-05-15 | 355.94 |
| 2002-05-16 | 357.69 |
| 2002-05-17 | 361.14 |
| 2002-05-20 | 359.12 |
| 2002-05-21 | 362.96 |
| 2002-05-22 | 367.37 |
| 2002-05-23 | 364.68 |
| 2002-05-24 | 368.89 |
| 2002-05-27 | . |
| 2002-05-28 | 362.65 |
| 2002-05-29 | 358.02 |
| 2002-05-30 | 361.24 |
| 2002-05-31 | 357.68 |
| 2002-06-03 | 362.02 |
| 2002-06-04 | 357.36 |
| 2002-06-05 | 358.70 |
| 2002-06-06 | 359.10 |
| 2002-06-07 | 353.69 |
| 2002-06-10 | 356.42 |
| 2002-06-11 | 356.40 |
| 2002-06-12 | 352.19 |
| 2002-06-13 | 350.91 |
| 2002-06-14 | 352.82 |
| 2002-06-17 | 345.72 |
| 2002-06-18 | 351.31 |
| 2002-06-19 | 340.94 |
| 2002-06-20 | 350.48 |
| 2002-06-21 | 350.71 |
| 2002-06-24 | 351.02 |
| 2002-06-25 | 351.55 |
| 2002-06-26 | 345.01 |
| 2002-06-27 | 345.44 |
| 2002-06-28 | 356.52 |
| 2002-07-01 | 349.40 |
| 2002-07-02 | 349.46 |
| 2002-07-03 | 357.12 |
| 2002-07-04 | . |
| 2002-07-05 | 357.21 |
| 2002-07-08 | 360.17 |
| 2002-07-09 | 364.49 |
| 2002-07-10 | 362.09 |
| 2002-07-11 | 358.56 |
| 2002-07-12 | 365.67 |
| 2002-07-15 | 362.46 |
| 2002-07-16 | 357.09 |
| 2002-07-17 | 360.03 |
| 2002-07-18 | 372.60 |
| 2002-07-19 | 359.82 |
| 2002-07-22 | 354.20 |
| 2002-07-23 | 358.36 |
| 2002-07-24 | 353.42 |
| 2002-07-25 | 351.91 |
| 2002-07-26 | 333.15 |
| 2002-07-29 | 329.04 |
| 2002-07-30 | 335.31 |
| 2002-07-31 | 333.35 |
| 2002-08-01 | 330.79 |
| 2002-08-02 | 324.00 |
| 2002-08-05 | 315.81 |
| 2002-08-06 | 306.47 |
| 2002-08-07 | 321.70 |
| 2002-08-08 | 316.91 |
| 2002-08-09 | 324.33 |
| 2002-08-12 | 319.95 |
| 2002-08-13 | 318.45 |
| 2002-08-14 | 324.22 |
| 2002-08-15 | 325.36 |
| 2002-08-16 | 326.09 |
| 2002-08-19 | 316.68 |
| 2002-08-20 | 318.13 |
| 2002-08-21 | 323.75 |
| 2002-08-22 | 331.16 |
| 2002-08-23 | 333.29 |
| 2002-08-26 | 340.14 |
| 2002-08-27 | 336.84 |
| 2002-08-28 | 329.79 |
| 2002-08-29 | 327.77 |
| 2002-08-30 | 327.10 |
| 2002-09-02 | . |
| 2002-09-03 | 317.10 |
| 2002-09-04 | 309.74 |
| 2002-09-05 | 310.05 |
| 2002-09-06 | 306.03 |
| 2002-09-09 | 312.78 |
| 2002-09-10 | 315.95 |
| 2002-09-11 | 316.07 |
| 2002-09-12 | 315.93 |
| 2002-09-13 | 312.00 |
| 2002-09-16 | 306.27 |
| 2002-09-17 | 311.78 |
| 2002-09-18 | 307.92 |
| 2002-09-19 | 310.17 |
| 2002-09-20 | 299.89 |
| 2002-09-23 | 294.00 |
| 2002-09-24 | 289.28 |
| 2002-09-25 | 284.33 |
| 2002-09-26 | 289.60 |
| 2002-09-27 | 294.36 |
| 2002-09-30 | 293.81 |
| 2002-10-01 | 286.47 |
| 2002-10-02 | 283.23 |
| 2002-10-03 | 277.30 |
| 2002-10-04 | 277.29 |
| 2002-10-07 | 263.93 |
| 2002-10-08 | 266.32 |
| 2002-10-09 | 262.29 |
| 2002-10-10 | 260.08 |
| 2002-10-11 | 261.17 |
| 2002-10-14 | 263.45 |
| 2002-10-15 | 271.89 |
| 2002-10-16 | 275.40 |
| 2002-10-17 | 276.15 |
| 2002-10-18 | 280.81 |
| 2002-10-21 | 278.67 |
| 2002-10-22 | 271.39 |
| 2002-10-23 | 273.81 |
| 2002-10-24 | 269.15 |
| 2002-10-25 | 275.24 |
| 2002-10-28 | 276.23 |
| 2002-10-29 | 278.28 |
| 2002-10-30 | 280.76 |
| 2002-10-31 | 282.25 |
| 2002-11-01 | 279.42 |
| 2002-11-04 | 281.47 |
| 2002-11-05 | 293.49 |
| 2002-11-06 | 294.09 |
| 2002-11-07 | 295.76 |
| 2002-11-08 | 295.50 |
| 2002-11-11 | 291.91 |
| 2002-11-12 | 291.23 |
| 2002-11-13 | 288.76 |
| 2002-11-14 | 288.91 |
| 2002-11-15 | 297.02 |
| 2002-11-18 | 293.47 |
| 2002-11-19 | 294.89 |
| 2002-11-20 | 295.57 |
| 2002-11-21 | 299.62 |
| 2002-11-22 | 304.43 |
| 2002-11-25 | 310.09 |
| 2002-11-26 | 308.17 |
| 2002-11-27 | 306.31 |
| 2002-11-28 | . |
| 2002-11-29 | 315.06 |
| 2002-12-02 | 310.30 |
| 2002-12-03 | 312.18 |
| 2002-12-04 | 305.44 |
| 2002-12-05 | 304.12 |
| 2002-12-06 | 306.79 |
| 2002-12-09 | 311.94 |
| 2002-12-10 | 310.97 |
| 2002-12-11 | 308.83 |
| 2002-12-12 | 308.69 |
| 2002-12-13 | 304.96 |
| 2002-12-16 | 305.56 |
| 2002-12-17 | 305.71 |
| 2002-12-18 | 300.38 |
| 2002-12-19 | 304.44 |
| 2002-12-20 | 304.96 |
| 2002-12-23 | 307.30 |
| 2002-12-24 | 309.40 |
| 2002-12-25 | . |
| 2002-12-26 | 312.88 |
| 2002-12-27 | 315.83 |
| 2002-12-30 | 316.24 |
| 2002-12-31 | 315.07 |
| 2003-01-01 | . |
| 2003-01-02 | 313.65 |
| 2003-01-03 | 316.37 |
| 2003-01-06 | 321.80 |
| 2003-01-07 | 319.67 |
| 2003-01-08 | 320.37 |
| 2003-01-09 | 322.47 |
| 2003-01-10 | 323.66 |
| 2003-01-13 | 324.56 |
| 2003-01-14 | 330.86 |
| 2003-01-15 | 333.96 |
| 2003-01-16 | 330.10 |
| 2003-01-17 | 331.67 |
| 2003-01-20 | . |
| 2003-01-21 | 331.24 |
| 2003-01-22 | 330.49 |
| 2003-01-23 | 335.10 |
| 2003-01-24 | 333.70 |
| 2003-01-27 | 324.06 |
| 2003-01-28 | 322.63 |
| 2003-01-29 | 319.19 |
| 2003-01-30 | 318.17 |
| 2003-01-31 | 318.57 |
| 2003-02-03 | 318.50 |
| 2003-02-04 | 319.15 |
| 2003-02-05 | 321.20 |
| 2003-02-06 | 316.02 |
| 2003-02-07 | 314.22 |
| 2003-02-10 | 311.03 |
| 2003-02-11 | 309.63 |
| 2003-02-12 | 314.24 |
| 2003-02-13 | 310.06 |
| 2003-02-14 | 309.99 |
| 2003-02-17 | . |
| 2003-02-18 | 313.64 |
| 2003-02-19 | 312.22 |
| 2003-02-20 | 311.25 |
| 2003-02-21 | 310.61 |
| 2003-02-24 | 316.93 |
| 2003-02-25 | 310.22 |
| 2003-02-26 | 313.06 |
| 2003-02-27 | 310.58 |
| 2003-02-28 | 308.78 |
| 2003-03-03 | 311.83 |
| 2003-03-04 | 313.89 |
| 2003-03-05 | 313.46 |
| 2003-03-06 | 311.38 |
| 2003-03-07 | 305.33 |
| 2003-03-10 | 300.34 |
| 2003-03-11 | 292.24 |
| 2003-03-12 | 291.82 |
| 2003-03-13 | 288.93 |
| 2003-03-14 | 295.71 |
| 2003-03-17 | 294.80 |
| 2003-03-18 | 302.09 |
| 2003-03-19 | 302.22 |
| 2003-03-20 | 310.09 |
| 2003-03-21 | 308.17 |
| 2003-03-24 | 314.51 |
| 2003-03-25 | 309.92 |
| 2003-03-26 | 314.44 |
| 2003-03-27 | 312.79 |
| 2003-03-28 | 311.19 |
| 2003-03-31 | 302.80 |
| 2003-04-01 | 297.34 |
| 2003-04-02 | 301.49 |
| 2003-04-03 | 299.90 |
| 2003-04-04 | 301.78 |
| 2003-04-07 | 308.13 |
| 2003-04-08 | 304.96 |
| 2003-04-09 | 301.00 |
| 2003-04-10 | 301.22 |
| 2003-04-11 | 297.87 |
| 2003-04-14 | 295.22 |
| 2003-04-15 | 296.38 |
| 2003-04-16 | 299.49 |
| 2003-04-17 | 301.31 |
| 2003-04-18 | . |
| 2003-04-21 | 302.00 |
| 2003-04-22 | 297.17 |
| 2003-04-23 | 294.72 |
| 2003-04-24 | 291.19 |
| 2003-04-25 | 285.03 |
| 2003-04-28 | 285.64 |
| 2003-04-29 | 289.75 |
| 2003-04-30 | 296.95 |
| 2003-05-01 | 296.45 |
| 2003-05-02 | 297.79 |
| 2003-05-05 | 298.44 |
| 2003-05-06 | 304.24 |
| 2003-05-07 | 309.21 |
| 2003-05-08 | 305.67 |
| 2003-05-09 | 310.70 |
| 2003-05-12 | 315.78 |
| 2003-05-13 | 312.40 |
| 2003-05-14 | 313.68 |
| 2003-05-15 | 310.39 |
| 2003-05-16 | 310.45 |
| 2003-05-19 | 305.42 |
| 2003-05-20 | 306.69 |
| 2003-05-21 | 304.93 |
| 2003-05-22 | 307.44 |
| 2003-05-23 | 313.34 |
| 2003-05-26 | . |
| 2003-05-27 | 315.14 |
| 2003-05-28 | 315.00 |
| 2003-05-29 | 318.20 |
| 2003-05-30 | 314.81 |
| 2003-06-02 | 320.49 |
| 2003-06-03 | 319.56 |
| 2003-06-04 | 320.31 |
| 2003-06-05 | 328.36 |
| 2003-06-06 | 328.67 |
| 2003-06-09 | 333.10 |
| 2003-06-10 | 330.39 |
| 2003-06-11 | 332.06 |
| 2003-06-12 | 335.40 |
| 2003-06-13 | 337.05 |
| 2003-06-16 | 335.61 |
| 2003-06-17 | 342.31 |
| 2003-06-18 | 344.14 |
| 2003-06-19 | 342.80 |
| 2003-06-20 | 345.72 |
| 2003-06-23 | 347.79 |
| 2003-06-24 | 342.15 |
| 2003-06-25 | 344.43 |
| 2003-06-26 | 342.20 |
| 2003-06-27 | 348.20 |
| 2003-06-30 | 345.23 |
| 2003-07-01 | 349.85 |
| 2003-07-02 | 361.08 |
| 2003-07-03 | 365.82 |
| 2003-07-04 | . |
| 2003-07-07 | 367.00 |
| 2003-07-08 | 366.73 |
| 2003-07-09 | 371.66 |
| 2003-07-10 | 371.87 |
| 2003-07-11 | 363.40 |
| 2003-07-14 | 370.36 |
| 2003-07-15 | 371.85 |
| 2003-07-16 | 368.27 |
| 2003-07-17 | 360.89 |
| 2003-07-18 | 361.11 |
| 2003-07-21 | 361.33 |
| 2003-07-22 | 361.95 |
| 2003-07-23 | 364.27 |
| 2003-07-24 | 366.77 |
| 2003-07-25 | 366.49 |
| 2003-07-28 | 370.43 |
| 2003-07-29 | 367.08 |
| 2003-07-30 | 360.47 |
| 2003-07-31 | 361.41 |
| 2003-08-01 | 362.48 |
| 2003-08-04 | 361.13 |
| 2003-08-05 | 359.87 |
| 2003-08-06 | 360.57 |
| 2003-08-07 | 363.88 |
| 2003-08-08 | 366.28 |
| 2003-08-11 | 372.08 |
| 2003-08-12 | 374.11 |
| 2003-08-13 | 385.05 |
| 2003-08-14 | 391.55 |
| 2003-08-15 | 394.14 |
| 2003-08-18 | 399.80 |
| 2003-08-19 | 401.61 |
| 2003-08-20 | 409.25 |
| 2003-08-21 | 412.78 |
| 2003-08-22 | 410.60 |
| 2003-08-25 | 407.66 |
| 2003-08-26 | 412.09 |
| 2003-08-27 | 409.05 |
| 2003-08-28 | 409.56 |
| 2003-08-29 | 418.31 |
| 2003-09-01 | . |
| 2003-09-02 | 434.70 |
| 2003-09-03 | 432.29 |
| 2003-09-04 | 423.70 |
| 2003-09-05 | 428.67 |
| 2003-09-08 | 430.62 |
| 2003-09-09 | 432.04 |
| 2003-09-10 | 426.44 |
| 2003-09-11 | 418.59 |
| 2003-09-12 | 423.94 |
| 2003-09-15 | 420.83 |
| 2003-09-16 | 425.16 |
| 2003-09-17 | 424.77 |
| 2003-09-18 | 428.98 |
| 2003-09-19 | 428.62 |
| 2003-09-22 | 423.29 |
| 2003-09-23 | 426.69 |
| 2003-09-24 | 432.17 |
| 2003-09-25 | 426.57 |
| 2003-09-26 | 422.72 |
| 2003-09-29 | 417.23 |
| 2003-09-30 | 420.72 |
| 2003-10-01 | 422.91 |
| 2003-10-02 | 431.10 |
| 2003-10-03 | 438.66 |
| 2003-10-06 | 440.95 |
| 2003-10-07 | 447.01 |
| 2003-10-08 | 442.96 |
| 2003-10-09 | 446.41 |
| 2003-10-10 | 453.64 |
| 2003-10-13 | 456.01 |
| 2003-10-14 | 457.30 |
| 2003-10-15 | 462.12 |
| 2003-10-16 | 465.85 |
| 2003-10-17 | 470.37 |
| 2003-10-20 | 472.58 |
| 2003-10-21 | 472.51 |
| 2003-10-22 | 471.04 |
| 2003-10-23 | 451.87 |
| 2003-10-24 | 454.65 |
| 2003-10-27 | 458.58 |
| 2003-10-28 | 461.32 |
| 2003-10-29 | 468.52 |
| 2003-10-30 | 471.61 |
| 2003-10-31 | 468.75 |
| 2003-11-03 | 470.08 |
| 2003-11-04 | 479.66 |
| 2003-11-05 | 481.58 |
| 2003-11-06 | 471.03 |
| 2003-11-07 | 476.75 |
| 2003-11-10 | 480.33 |
| 2003-11-11 | 473.20 |
| 2003-11-12 | 471.95 |
| 2003-11-13 | 476.84 |
| 2003-11-14 | 469.88 |
| 2003-11-17 | 454.25 |
| 2003-11-18 | 457.75 |
| 2003-11-19 | 446.31 |
| 2003-11-20 | 448.17 |
| 2003-11-21 | 449.58 |
| 2003-11-24 | 445.95 |
| 2003-11-25 | 447.89 |
| 2003-11-26 | 456.65 |
| 2003-11-27 | . |
| 2003-11-28 | 456.28 |
| 2003-12-01 | 468.16 |
| 2003-12-02 | 471.23 |
| 2003-12-03 | 471.64 |
| 2003-12-04 | 475.21 |
| 2003-12-05 | 474.80 |
| 2003-12-08 | 467.16 |
| 2003-12-09 | 469.58 |
| 2003-12-10 | 461.33 |
| 2003-12-11 | 464.21 |
| 2003-12-12 | 473.53 |
| 2003-12-15 | 483.55 |
| 2003-12-16 | 482.14 |
| 2003-12-17 | 477.38 |
| 2003-12-18 | 474.64 |
| 2003-12-19 | 481.85 |
| 2003-12-22 | 489.29 |
| 2003-12-23 | 489.60 |
| 2003-12-24 | 487.81 |
| 2003-12-25 | . |
| 2003-12-26 | 487.71 |
| 2003-12-29 | 490.75 |
| 2003-12-30 | 499.66 |
| 2003-12-31 | 503.55 |
| 2004-01-01 | . |
| 2004-01-02 | 506.81 |
| 2004-01-05 | 516.55 |
| 2004-01-06 | 512.33 |
| 2004-01-07 | 510.72 |
| 2004-01-08 | 514.93 |
| 2004-01-09 | 512.18 |
| 2004-01-12 | 510.36 |
| 2004-01-13 | 507.56 |
| 2004-01-14 | 511.54 |
| 2004-01-15 | 505.49 |
| 2004-01-16 | 504.08 |
| 2004-01-19 | . |
| 2004-01-20 | 505.37 |
| 2004-01-21 | 504.05 |
| 2004-01-22 | 502.59 |
| 2004-01-23 | 507.27 |
| 2004-01-26 | 501.57 |
| 2004-01-27 | 507.94 |
| 2004-01-28 | 501.01 |
| 2004-01-29 | 493.64 |
| 2004-01-30 | 493.83 |
| 2004-02-02 | 492.01 |
| 2004-02-03 | 492.74 |
| 2004-02-04 | 486.21 |
| 2004-02-05 | 485.13 |
| 2004-02-06 | 487.65 |
| 2004-02-09 | 491.97 |
| 2004-02-10 | 490.33 |
| 2004-02-11 | 489.97 |
| 2004-02-12 | 488.47 |
| 2004-02-13 | 489.20 |
| 2004-02-16 | . |
| 2004-02-17 | 497.15 |
| 2004-02-18 | 490.37 |
| 2004-02-19 | 487.66 |
| 2004-02-20 | 482.27 |
| 2004-02-23 | 482.08 |
| 2004-02-24 | 476.09 |
| 2004-02-25 | 471.50 |
| 2004-02-26 | 471.11 |
| 2004-02-27 | 479.50 |
| 2004-03-01 | 491.52 |
| 2004-03-02 | 494.39 |
| 2004-03-03 | 489.19 |
| 2004-03-04 | 490.96 |
| 2004-03-05 | 489.23 |
| 2004-03-08 | 487.07 |
| 2004-03-09 | 491.93 |
| 2004-03-10 | 484.30 |
| 2004-03-11 | 479.59 |
| 2004-03-12 | 475.76 |
| 2004-03-15 | 474.68 |
| 2004-03-16 | 477.18 |
| 2004-03-17 | 485.26 |
| 2004-03-18 | 490.48 |
| 2004-03-19 | 486.30 |
| 2004-03-22 | 476.40 |
| 2004-03-23 | 475.65 |
| 2004-03-24 | 480.59 |
| 2004-03-25 | 487.58 |
| 2004-03-26 | 502.76 |
| 2004-03-29 | 510.83 |
| 2004-03-30 | 509.41 |
| 2004-03-31 | 517.16 |
| 2004-04-01 | 516.26 |
| 2004-04-02 | 520.75 |
| 2004-04-05 | 526.41 |
| 2004-04-06 | 527.67 |
| 2004-04-07 | 531.63 |
| 2004-04-08 | 528.17 |
| 2004-04-09 | . |
| 2004-04-12 | 523.45 |
| 2004-04-13 | 523.43 |
| 2004-04-14 | 516.23 |
| 2004-04-15 | 509.53 |
| 2004-04-16 | 512.53 |
| 2004-04-19 | 511.59 |
| 2004-04-20 | 521.38 |
| 2004-04-21 | 519.08 |
| 2004-04-22 | 518.00 |
| 2004-04-23 | 525.70 |
| 2004-04-26 | 528.82 |
| 2004-04-27 | 518.30 |
| 2004-04-28 | 514.75 |
| 2004-04-29 | 507.03 |
| 2004-04-30 | 489.47 |
| 2004-05-03 | 486.70 |
| 2004-05-04 | 491.85 |
| 2004-05-05 | 491.42 |
| 2004-05-06 | 484.76 |
| 2004-05-07 | 478.48 |
| 2004-05-10 | 453.09 |
| 2004-05-11 | 454.71 |
| 2004-05-12 | 465.79 |
| 2004-05-13 | 457.95 |
| 2004-05-14 | 450.09 |
| 2004-05-17 | 424.72 |
| 2004-05-18 | 437.87 |
| 2004-05-19 | 457.29 |
| 2004-05-20 | 450.17 |
| 2004-05-21 | 455.98 |
| 2004-05-24 | 457.03 |
| 2004-05-25 | 456.18 |
| 2004-05-26 | 463.61 |
| 2004-05-27 | 461.37 |
| 2004-05-28 | 465.25 |
| 2004-05-31 | . |
| 2004-06-01 | 464.69 |
| 2004-06-02 | 460.85 |
| 2004-06-03 | 448.71 |
| 2004-06-04 | 450.81 |
| 2004-06-07 | 465.79 |
| 2004-06-08 | 468.25 |
| 2004-06-09 | 468.00 |
| 2004-06-10 | 466.32 |
| 2004-06-11 | . |
| 2004-06-14 | 454.67 |
| 2004-06-15 | 457.69 |
| 2004-06-16 | 459.69 |
| 2004-06-17 | 462.94 |
| 2004-06-18 | 456.53 |
| 2004-06-21 | 460.68 |
| 2004-06-22 | 458.73 |
| 2004-06-23 | 462.65 |
| 2004-06-24 | 474.28 |
| 2004-06-25 | 473.86 |
| 2004-06-28 | 476.99 |
| 2004-06-29 | 474.57 |
| 2004-06-30 | 475.66 |
| 2004-07-01 | 482.44 |
| 2004-07-02 | 477.72 |
| 2004-07-05 | . |
| 2004-07-06 | 474.47 |
| 2004-07-07 | 477.42 |
| 2004-07-08 | 473.04 |
| 2004-07-09 | 471.82 |
| 2004-07-12 | 474.83 |
| 2004-07-13 | 471.44 |
| 2004-07-14 | 459.97 |
| 2004-07-15 | 457.83 |
| 2004-07-16 | 466.17 |
| 2004-07-19 | 468.95 |
| 2004-07-20 | 458.75 |
| 2004-07-21 | 463.23 |
| 2004-07-22 | 462.34 |
| 2004-07-23 | 457.03 |
| 2004-07-26 | 455.70 |
| 2004-07-27 | 446.25 |
| 2004-07-28 | 448.72 |
| 2004-07-29 | 445.26 |
| 2004-07-30 | 452.04 |
| 2004-08-02 | 456.66 |
| 2004-08-03 | 455.75 |
| 2004-08-04 | 450.47 |
| 2004-08-05 | 454.49 |
| 2004-08-06 | 454.58 |
| 2004-08-09 | 450.83 |
| 2004-08-10 | 452.67 |
| 2004-08-11 | 452.60 |
| 2004-08-12 | 449.90 |
| 2004-08-13 | 447.67 |
| 2004-08-16 | 443.07 |
| 2004-08-17 | 446.24 |
| 2004-08-18 | 451.54 |
| 2004-08-19 | 462.58 |
| 2004-08-20 | 462.90 |
| 2004-08-23 | 466.42 |
| 2004-08-24 | 467.40 |
| 2004-08-25 | 468.31 |
| 2004-08-26 | 469.63 |
| 2004-08-27 | 470.10 |
| 2004-08-30 | 471.13 |
| 2004-08-31 | 469.84 |
| 2004-09-01 | 474.28 |
| 2004-09-02 | 477.26 |
| 2004-09-03 | 471.03 |
| 2004-09-06 | . |
| 2004-09-07 | 485.35 |
| 2004-09-08 | 487.78 |
| 2004-09-09 | 480.93 |
| 2004-09-10 | 480.43 |
| 2004-09-13 | 485.33 |
| 2004-09-14 | 489.43 |
| 2004-09-15 | 481.52 |
| 2004-09-16 | 483.92 |
| 2004-09-17 | 481.87 |
| 2004-09-20 | 485.48 |
| 2004-09-21 | 488.29 |
| 2004-09-22 | 486.01 |
| 2004-09-23 | 485.85 |
| 2004-09-24 | 481.37 |
| 2004-09-27 | 479.88 |
| 2004-09-28 | 477.97 |
| 2004-09-29 | 480.62 |
| 2004-09-30 | 489.56 |
| 2004-10-01 | 500.29 |
| 2004-10-04 | 508.20 |
| 2004-10-05 | 506.04 |
| 2004-10-06 | 504.95 |
| 2004-10-07 | 507.57 |
| 2004-10-08 | 512.75 |
| 2004-10-11 | 513.52 |
| 2004-10-12 | 504.22 |
| 2004-10-13 | 501.14 |
| 2004-10-14 | 493.90 |
| 2004-10-15 | 496.26 |
| 2004-10-18 | 495.77 |
| 2004-10-19 | 498.75 |
| 2004-10-20 | 489.25 |
| 2004-10-21 | 488.61 |
| 2004-10-22 | 488.36 |
| 2004-10-25 | 486.50 |
| 2004-10-26 | 489.86 |
| 2004-10-27 | 493.69 |
| 2004-10-28 | 500.67 |
| 2004-10-29 | 498.25 |
| 2004-11-01 | 496.21 |
| 2004-11-02 | 503.72 |
| 2004-11-03 | 507.14 |
| 2004-11-04 | 508.93 |
| 2004-11-05 | 515.20 |
| 2004-11-08 | 514.80 |
| 2004-11-09 | 511.88 |
| 2004-11-10 | 509.38 |
| 2004-11-11 | 504.30 |
| 2004-11-12 | 509.99 |
| 2004-11-15 | 516.73 |
| 2004-11-16 | 516.86 |
| 2004-11-17 | 523.32 |
| 2004-11-18 | 523.14 |
| 2004-11-19 | 528.82 |
| 2004-11-22 | 520.15 |
| 2004-11-23 | 519.10 |
| 2004-11-24 | 520.94 |
| 2004-11-25 | . |
| 2004-11-26 | 518.72 |
| 2004-11-29 | 526.85 |
| 2004-11-30 | 528.38 |
| 2004-12-01 | 524.53 |
| 2004-12-02 | 536.00 |
| 2004-12-03 | 540.17 |
| 2004-12-06 | 537.29 |
| 2004-12-07 | 531.38 |
| 2004-12-08 | 522.92 |
| 2004-12-09 | 516.36 |
| 2004-12-10 | 508.72 |
| 2004-12-13 | 515.63 |
| 2004-12-14 | 518.87 |
| 2004-12-15 | 525.43 |
| 2004-12-16 | 525.05 |
| 2004-12-17 | 526.87 |
| 2004-12-20 | 528.62 |
| 2004-12-21 | 527.69 |
| 2004-12-22 | 532.31 |
| 2004-12-23 | 535.30 |
| 2004-12-24 | . |
| 2004-12-27 | 542.53 |
| 2004-12-28 | 544.15 |
| 2004-12-29 | 541.69 |
| 2004-12-30 | 548.36 |
| 2004-12-31 | 552.57 |
| 2005-01-03 | 552.01 |
| 2005-01-04 | 544.53 |
| 2005-01-05 | 542.28 |
| 2005-01-06 | 535.07 |
| 2005-01-07 | 536.57 |
| 2005-01-10 | 536.00 |
| 2005-01-11 | 541.75 |
| 2005-01-12 | 546.06 |
| 2005-01-13 | 545.13 |
| 2005-01-14 | 545.27 |
| 2005-01-17 | . |
| 2005-01-18 | 546.87 |
| 2005-01-19 | 545.66 |
| 2005-01-20 | 540.82 |
| 2005-01-21 | 538.92 |
| 2005-01-24 | 540.12 |
| 2005-01-25 | 536.19 |
| 2005-01-26 | 541.94 |
| 2005-01-27 | 542.79 |
#2005-01-28| 541.81
#2005-01-31| 546.22
#2005-02-01| 548.28
#2005-02-02| 547.83
#2005-02-03| 540.63
#2005-02-04| 544.20
#2005-02-07| 545.01
#2005-02-08| 543.09
#2005-02-09| 542.41
#2005-02-10| 543.35
#2005-02-11| 543.94
#2005-02-14| 548.80
#2005-02-15| 551.62
#2005-02-16| 548.22
#2005-02-17| 545.57
#2005-02-18| 549.87
#2005-02-21| .
#2005-02-22| 559.49
#2005-02-23| 553.51
#2005-02-24| 556.16
#2005-02-25| 562.97
#2005-02-28| 571.67
#2005-03-01| 577.13
#2005-03-02| 577.96
#2005-03-03| 579.53
#2005-03-04| 581.78
#2005-03-07| 583.76
#2005-03-08| 584.70
#2005-03-09| 588.24
#2005-03-10| 585.04
#2005-03-11| 586.21
#2005-03-14| 578.46
#2005-03-15| 577.09
#2005-03-16| 576.47
#2005-03-17| 568.99
#2005-03-18| 571.93
#2005-03-21| 570.44
#2005-03-22| 565.42
#2005-03-23| 559.10
#2005-03-24| 554.07
#2005-03-25| .
#2005-03-28| 557.82
#2005-03-29| 546.13
#2005-03-30| 543.30
#2005-03-31| 549.12
#2005-04-01| 554.16
#2005-04-04| 549.42
#2005-04-05| 552.15
#2005-04-06| 554.52
#2005-04-07| 556.85
#2005-04-08| 555.46
#2005-04-11| 553.55
#2005-04-12| 549.30
#2005-04-13| 551.43
#2005-04-14| 543.68
#2005-04-15| 537.30
#2005-04-18| 520.81
#2005-04-19| 527.57
#2005-04-20| 532.86
#2005-04-21| 530.00
#2005-04-22| 538.47
#2005-04-25| 539.88
#2005-04-26| 536.82
#2005-04-27| 536.18
#2005-04-28| 538.95
#2005-04-29| 541.44
#2005-05-02| 541.39
#2005-05-03| 542.90
#2005-05-04| 548.36
#2005-05-05| 550.41
#2005-05-06| 556.46
#2005-05-09| 553.28
#2005-05-10| 550.68
#2005-05-11| 549.35
#2005-05-12| 546.46
#2005-05-13| 539.64
#2005-05-16| 535.07
#2005-05-17| 529.01
#2005-05-18| 529.65
#2005-05-19| 536.76
#2005-05-20| 534.62
#2005-05-23| 537.80
#2005-05-24| 537.19
#2005-05-25| 527.46
#2005-05-26| 526.64
#2005-05-27| 532.52
#2005-05-30| .
#2005-05-31| 535.69
#2005-06-01| 534.03
#2005-06-02| 536.94
#2005-06-03| 541.13
#2005-06-06| 544.32
#2005-06-07| 542.78
#2005-06-08| 546.10
#2005-06-09| 540.08
#2005-06-10| 541.43
#2005-06-13| 537.72
#2005-06-14| 543.52
#2005-06-15| 546.58
#2005-06-16| 552.50
#2005-06-17| 557.49
#2005-06-20| 561.03
#2005-06-21| 564.24
#2005-06-22| 570.75
#2005-06-23| 570.99
#2005-06-24| 567.81
#2005-06-27| 561.92
#2005-06-28| 562.32
#2005-06-29| 561.29
#2005-06-30| 561.36
#2005-07-01| 558.59
#2005-07-04| .
#2005-07-05| 554.98
#2005-07-06| 554.46
#2005-07-07| 549.33
#2005-07-08| 547.73
#2005-07-11| 554.04
#2005-07-12| 560.71
#2005-07-13| 556.50
#2005-07-14| 560.81
#2005-07-15| 562.71
#2005-07-18| 564.03
#2005-07-19| 560.58
#2005-07-20| 561.65
#2005-07-21| 568.74
#2005-07-22| 567.18
#2005-07-25| 564.88
#2005-07-26| 560.84
#2005-07-27| 563.99
#2005-07-28| 563.54
#2005-07-29| 562.10
#2005-08-01| 562.59
#2005-08-02| 571.82
#2005-08-03| 573.20
#2005-08-04| 571.09
#2005-08-05| 563.95
#2005-08-08| 563.18
#2005-08-09| 565.78
#2005-08-10| 577.11
#2005-08-11| 582.42
#2005-08-12| 584.77
#2005-08-15| 583.86
#2005-08-16| 587.12
#2005-08-17| 588.87
#2005-08-18| 583.15
#2005-08-19| 578.28
#2005-08-22| 590.94
#2005-08-23| 590.15
#2005-08-24| 587.22
#2005-08-25| 587.29
#2005-08-26| 591.96
#2005-08-29| 580.49
#2005-08-30| 583.33
#2005-08-31| 583.77
#2005-09-01| 590.54
#2005-09-02| 597.59
#2005-09-05| .
#2005-09-06| 597.12
#2005-09-07| 594.15
#2005-09-08| 591.26
#2005-09-09| 599.72
#2005-09-12| 605.01
#2005-09-13| 604.95
#2005-09-14| 605.36
#2005-09-15| 609.05
#2005-09-16| 601.12
#2005-09-19| 600.56
#2005-09-20| 607.24
#2005-09-21| 609.46
#2005-09-22| 606.49
#2005-09-23| 602.60
#2005-09-26| 614.36
#2005-09-27| 610.30
#2005-09-28| 614.91
#2005-09-29| 621.77
#2005-09-30| 616.60
#2005-10-03| 613.83
#2005-10-04| 623.16
#2005-10-05| 621.32
#2005-10-06| 609.24
#2005-10-07| 608.45
#2005-10-10| 606.43
#2005-10-11| 615.28
#2005-10-12| 612.05
#2005-10-13| 605.03
#2005-10-14| 605.93
#2005-10-17| 603.64
#2005-10-18| 595.28
#2005-10-19| 586.98
#2005-10-20| 590.15
#2005-10-21| 594.43
#2005-10-24| 593.06
#2005-10-25| 603.55
#2005-10-26| 607.26
#2005-10-27| 610.31
#2005-10-28| 611.24
#2005-10-31| 620.06
#2005-11-01| 623.96
#2005-11-02| 627.56
#2005-11-03| 626.29
#2005-11-04| 622.95
#2005-11-07| 621.56
#2005-11-08| 621.42
#2005-11-09| 630.12
#2005-11-10| 630.49
#2005-11-11| 632.09
#2005-11-14| 629.01
#2005-11-15| 627.47
#2005-11-16| 629.84
#2005-11-17| 640.78
#2005-11-18| 645.78
#2005-11-21| 650.73
#2005-11-22| 647.27
#2005-11-23| 651.75
#2005-11-24| .
#2005-11-25| 651.78
#2005-11-28| 658.55
#2005-11-29| 658.96
#2005-11-30| 663.31
#2005-12-01| 671.69
#2005-12-02| 674.85
#2005-12-05| 679.88
#2005-12-06| 672.68
#2005-12-07| 672.62
#2005-12-08| 668.30
#2005-12-09| 676.91
#2005-12-12| 691.33
#2005-12-13| 692.14
#2005-12-14| 694.91
#2005-12-15| 692.73
#2005-12-16| 696.82
#2005-12-19| 704.05
#2005-12-20| 702.37
#2005-12-21| 709.92
#2005-12-22| 714.44
#2005-12-23| 716.26
#2005-12-26| .
#2005-12-27| 715.77
#2005-12-28| 725.72
#2005-12-29| 729.12
#2005-12-30| 725.01
#2006-01-02| .
#2006-01-03| 736.36
#2006-01-04| 751.73
#2006-01-05| 758.59
#2006-01-06| 770.32
#2006-01-09| 771.43
#2006-01-10| 764.72
#2006-01-11| 772.21
#2006-01-12| 783.07
#2006-01-13| 785.18
#2006-01-16| .
#2006-01-17| 764.28
#2006-01-18| 744.90
#2006-01-19| 759.03
#2006-01-20| 757.28
#2006-01-23| 752.26
#2006-01-24| 755.43
#2006-01-25| 759.34
#2006-01-26| 773.64
#2006-01-27| 780.28
#2006-01-30| 783.62
#2006-01-31| 793.57
#2006-02-01| 791.94
#2006-02-02| 797.24
#2006-02-03| 789.85
#2006-02-06| 798.91
#2006-02-07| 798.88
#2006-02-08| 773.96
#2006-02-09| 774.42
#2006-02-10| 766.68
#2006-02-13| 749.86
#2006-02-14| 758.00
#2006-02-15| 750.59
#2006-02-16| 759.58
#2006-02-17| 743.13
#2006-02-20| .
#2006-02-21| 739.47
#2006-02-22| 742.17
#2006-02-23| 764.08
#2006-02-24| 768.50
#2006-02-27| 776.72
#2006-02-28| 776.65
#2006-03-01| 764.09
#2006-03-02| 760.82
#2006-03-03| 748.52
#2006-03-06| 746.89
#2006-03-07| 740.84
#2006-03-08| 731.28
#2006-03-09| 749.36
#2006-03-10| 749.78
#2006-03-13| 762.49
#2006-03-14| 764.91
#2006-03-15| 765.33
#2006-03-16| 763.74
#2006-03-17| 773.62
#2006-03-20| 780.35
#2006-03-21| 775.49
#2006-03-22| 774.37
#2006-03-23| 766.83
#2006-03-24| 766.60
#2006-03-27| 779.19
#2006-03-28| 782.59
#2006-03-29| 779.70
#2006-03-30| 790.17
#2006-03-31| 786.97
#2006-04-03| 800.91
#2006-04-04| 806.12
#2006-04-05| 804.05
#2006-04-06| 813.93
#2006-04-07| 811.76
#2006-04-10| 807.35
#2006-04-11| 801.13
#2006-04-12| 795.14
#2006-04-13| 798.12
#2006-04-14| .
#2006-04-17| 800.15
#2006-04-18| 808.72
#2006-04-19| 817.22
#2006-04-20| 830.87
#2006-04-21| 830.32
#2006-04-24| 824.32
#2006-04-25| 820.97
#2006-04-26| 832.19
#2006-04-27| 839.12
#2006-04-28| 832.73
#2006-05-01| 846.23
#2006-05-02| 853.12
#2006-05-03| 852.32
#2006-05-04| 854.88
#2006-05-05| 864.42
#2006-05-08| 882.29
#2006-05-09| 875.64
#2006-05-10| 876.84
#2006-05-11| 863.68
#2006-05-12| 849.96
#2006-05-15| 844.57
#2006-05-16| 836.07
#2006-05-17| 848.33
#2006-05-18| 826.29
#2006-05-19| 813.78
#2006-05-22| 795.49
#2006-05-23| 786.94
#2006-05-24| 792.06
#2006-05-25| 784.57
#2006-05-26| 795.67
#2006-05-29| .
#2006-05-30| 792.94
#2006-05-31| 784.81
#2006-06-01| 780.32
#2006-06-02| 795.60
#2006-06-05| 785.24
#2006-06-06| 761.42
#2006-06-07| 739.14
#2006-06-08| 708.91
#2006-06-09| 724.65
#2006-06-12| 721.98
#2006-06-13| 688.92
#2006-06-14| 691.83
#2006-06-15| 704.81
#2006-06-16| 730.18
#2006-06-19| 725.19
#2006-06-20| 717.91
#2006-06-21| 718.57
#2006-06-22| 732.58
#2006-06-23| 739.53
#2006-06-26| 737.54
#2006-06-27| 745.08
#2006-06-28| 729.86
#2006-06-29| 740.26
#2006-06-30| 770.80
#2006-07-03| 768.03
#2006-07-04| .
#2006-07-05| 760.96
#2006-07-06| 751.47
#2006-07-07| 752.19
#2006-07-10| 757.51
#2006-07-11| 752.87
#2006-07-12| 740.99
#2006-07-13| 737.07
#2006-07-14| 720.07
#2006-07-17| 710.54
#2006-07-18| 690.17
#2006-07-19| 697.36
#2006-07-20| 716.08
#2006-07-21| 712.82
#2006-07-24| 706.70
#2006-07-25| 718.65
#2006-07-26| 716.14
#2006-07-27| 732.76
#2006-07-28| 741.81
#2006-07-31| 750.28
#2006-08-01| 741.50
#2006-08-02| 747.87
#2006-08-03| 746.21
#2006-08-04| 752.30
#2006-08-07| 735.27
#2006-08-08| 746.97
#2006-08-09| 751.55
#2006-08-10| 749.03
#2006-08-11| 744.53
#2006-08-14| 746.50
#2006-08-15| 751.07
#2006-08-16| 765.32
#2006-08-17| 770.29
#2006-08-18| 772.75
#2006-08-21| 766.61
#2006-08-22| 770.63
#2006-08-23| 772.00
#2006-08-24| 770.21
#2006-08-25| 764.20
#2006-08-28| 758.70
#2006-08-29| 763.51
#2006-08-30| 762.62
#2006-08-31| 767.95
#2006-09-01| 768.51
#2006-09-04| .
#2006-09-05| 778.73
#2006-09-06| 771.35
#2006-09-07| 760.21
#2006-09-08| 762.03
#2006-09-11| 744.69
#2006-09-12| 739.52
#2006-09-13| 742.58
#2006-09-14| 754.17
#2006-09-15| 754.89
#2006-09-18| 753.82
#2006-09-19| 756.12
#2006-09-20| 752.68
#2006-09-21| 765.07
#2006-09-22| 759.09
#2006-09-25| 758.30
#2006-09-26| 758.35
#2006-09-27| 770.90
#2006-09-28| 768.48
#2006-09-29| 770.59
#2006-10-02| 777.17
#2006-10-03| 771.44
#2006-10-04| 759.75
#2006-10-05| 774.15
#2006-10-06| 764.47
#2006-10-09| 762.59
#2006-10-10| 760.28
#2006-10-11| 749.39
#2006-10-12| 753.96
#2006-10-13| 763.47
#2006-10-16| 778.17
#2006-10-17| 781.02
#2006-10-18| 779.57
#2006-10-19| 778.97
#2006-10-20| 780.11
#2006-10-23| 780.63
#2006-10-24| 782.74
#2006-10-25| 787.26
#2006-10-26| 793.74
#2006-10-27| 796.66
#2006-10-30| 784.48
#2006-10-31| 783.36
#2006-11-01| 793.17
#2006-11-02| 797.24
#2006-11-03| 795.39
#2006-11-06| 796.83
#2006-11-07| 800.21
#2006-11-08| 783.80
#2006-11-09| 781.26
#2006-11-10| 784.72
#2006-11-13| 777.89
#2006-11-14| 788.71
#2006-11-15| 784.37
#2006-11-16| 780.61
#2006-11-17| 772.30
#2006-11-20| 753.91
#2006-11-21| 756.53
#2006-11-22| 771.99
#2006-11-23| .
#2006-11-24| 776.30
#2006-11-27| 779.06
#2006-11-28| 778.95
#2006-11-29| 787.51
#2006-11-30| 798.51
#2006-12-01| 804.88
#2006-12-04| 810.98
#2006-12-05| 808.86
#2006-12-06| 815.92
#2006-12-07| 820.68
#2006-12-08| 815.16
#2006-12-11| 813.18
#2006-12-12| 806.87
#2006-12-13| 809.65
#2006-12-14| 815.35
#2006-12-15| 815.42
#2006-12-18| 818.00
#2006-12-19| 804.35
#2006-12-20| 813.87
#2006-12-21| 814.24
#2006-12-22| 809.40
#2006-12-25| .
#2006-12-26| 814.18
#2006-12-27| 820.92
#2006-12-28| 817.68
#2006-12-29| 816.90
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 818.83
#2007-01-04| 821.88
#2007-01-05| 813.72
#2007-01-08| 811.25
#2007-01-09| 812.83
#2007-01-10| 799.41
#2007-01-11| 796.13
#2007-01-12| 810.68
#2007-01-15| .
#2007-01-16| 821.41
#2007-01-17| 829.91
#2007-01-18| 832.01
#2007-01-19| 830.57
#2007-01-22| 834.83
#2007-01-23| 838.61
#2007-01-24| 839.75
#2007-01-25| 834.01
#2007-01-26| 829.28
#2007-01-29| 826.58
#2007-01-30| 829.26
#2007-01-31| 824.43
#2007-02-01| 837.54
#2007-02-02| 836.36
#2007-02-05| 836.47
#2007-02-06| 844.27
#2007-02-07| 839.75
#2007-02-08| 831.30
#2007-02-09| 833.42
#2007-02-12| 828.98
#2007-02-13| 835.20
#2007-02-14| 845.88
#2007-02-15| 862.29
#2007-02-16| 860.78
#2007-02-19| .
#2007-02-20| 851.65
#2007-02-21| 847.67
#2007-02-22| 855.71
#2007-02-23| 857.91
#2007-02-26| 861.68
#2007-02-27| 864.09
#2007-02-28| 842.62
#2007-03-01| 842.83
#2007-03-02| 834.52
#2007-03-05| 806.72
#2007-03-06| 821.66
#2007-03-07| 819.44
#2007-03-08| 829.71
#2007-03-09| 823.08
#2007-03-12| 830.03
#2007-03-13| 831.01
#2007-03-14| 816.14
#2007-03-15| 822.71
#2007-03-16| 822.93
#2007-03-19| 830.42
#2007-03-20| 840.90
#2007-03-21| 842.11
#2007-03-22| 857.58
#2007-03-23| 856.66
#2007-03-26| 858.31
#2007-03-27| 856.69
#2007-03-28| 858.15
#2007-03-29| 854.21
#2007-03-30| 854.43
#2007-04-02| 839.87
#2007-04-03| 845.93
#2007-04-04| 858.98
#2007-04-05| 859.88
#2007-04-06| .
#2007-04-09| 870.64
#2007-04-10| 872.62
#2007-04-11| 871.57
#2007-04-12| 871.18
#2007-04-13| 867.90
#2007-04-16| 881.20
#2007-04-17| 878.91
#2007-04-18| 893.67
#2007-04-19| 881.39
#2007-04-20| 887.67
#2007-04-23| 882.45
#2007-04-24| 880.65
#2007-04-25| 874.07
#2007-04-26| 883.20
#2007-04-27| 875.95
#2007-04-30| 875.89
#2007-05-01| 873.99
#2007-05-02| 877.99
#2007-05-03| 883.89
#2007-05-04| 883.89
#2007-05-07| 897.18
#2007-05-08| 895.93
#2007-05-09| 898.73
#2007-05-10| 890.75
#2007-05-11| 890.01
#2007-05-14| 894.79
#2007-05-15| 884.29
#2007-05-16| 884.80
#2007-05-17| 891.57
#2007-05-18| 893.74
#2007-05-21| 907.60
#2007-05-22| 912.92
#2007-05-23| 914.08
#2007-05-24| 906.55
#2007-05-25| 897.78
#2007-05-28| .
#2007-05-29| 908.41
#2007-05-30| 907.26
#2007-05-31| 916.36
#2007-06-01| 926.28
#2007-06-04| 928.41
#2007-06-05| 935.17
#2007-06-06| 932.44
#2007-06-07| 933.42
#2007-06-08| 920.09
#2007-06-11| 923.87
#2007-06-12| 922.80
#2007-06-13| 912.66
#2007-06-14| 920.46
#2007-06-15| 926.42
#2007-06-18| 931.71
#2007-06-19| 937.40
#2007-06-20| 949.40
#2007-06-21| 957.95
#2007-06-22| 955.89
#2007-06-25| 961.30
#2007-06-26| 962.56
#2007-06-27| 953.60
#2007-06-28| 955.97
#2007-06-29| 962.20
#2007-07-02| 970.63
#2007-07-03| 975.03
#2007-07-04| .
#2007-07-05| 980.75
#2007-07-06| 979.85
#2007-07-09| 989.65
#2007-07-10| 992.95
#2007-07-11| 989.76
#2007-07-12| 991.38
#2007-07-13|1011.07
#2007-07-16|1013.65
#2007-07-17|1023.21
#2007-07-18|1012.25
#2007-07-19|1026.90
#2007-07-20|1033.10
#2007-07-23|1037.25
#2007-07-24|1043.81
#2007-07-25|1039.72
#2007-07-26|1036.09
#2007-07-27|1003.79
#2007-07-30|1006.31
#2007-07-31|1017.71
#2007-08-01| 994.62
#2007-08-02| 997.19
#2007-08-03|1000.20
#2007-08-06| 996.36
#2007-08-07| 992.29
#2007-08-08| 999.93
#2007-08-09|1001.76
#2007-08-10| 986.18
#2007-08-13| 989.01
#2007-08-14| 987.51
#2007-08-15| 974.25
#2007-08-16| 951.84
#2007-08-17| 917.25
#2007-08-20| 947.87
#2007-08-21| 956.51
#2007-08-22| 963.95
#2007-08-23| 973.68
#2007-08-24| 973.53
#2007-08-27| 984.07
#2007-08-28| 992.32
#2007-08-29| 983.00
#2007-08-30| 991.27
#2007-08-31|1021.50
#2007-09-03| .
#2007-09-04|1019.69
#2007-09-05|1013.83
#2007-09-06|1026.09
#2007-09-07|1028.40
#2007-09-10|1017.95
#2007-09-11|1020.01
#2007-09-12|1014.29
#2007-09-13|1006.23
#2007-09-14|1015.04
#2007-09-17|1010.79
#2007-09-18|1008.84
#2007-09-19|1043.10
#2007-09-20|1063.24
#2007-09-21|1074.90
#2007-09-24|1087.63
#2007-09-25|1098.13
#2007-09-26|1093.63
#2007-09-27|1108.70
#2007-09-28|1109.52
#2007-10-01|1111.27
#2007-10-02|1127.17
#2007-10-03|1143.76
#2007-10-04|1138.83
#2007-10-05|1141.75
#2007-10-08|1133.39
#2007-10-09|1157.86
#2007-10-10|1165.87
#2007-10-11|1175.18
#2007-10-12|1155.35
#2007-10-15|1167.42
#2007-10-16|1166.45
#2007-10-17|1172.03
#2007-10-18|1177.37
#2007-10-19|1157.08
#2007-10-22|1130.82
#2007-10-23|1155.93
#2007-10-24|1155.92
#2007-10-25|1152.39
#2007-10-26|1169.86
#2007-10-29|1186.80
#2007-10-30|1178.68
#2007-10-31|1180.66
#2007-11-01|1171.01
#2007-11-02|1160.76
#2007-11-05|1142.21
#2007-11-06|1146.77
#2007-11-07|1155.35
#2007-11-08|1137.83
#2007-11-09|1147.75
#2007-11-12|1124.56
#2007-11-13|1112.29
#2007-11-14|1140.46
#2007-11-15|1129.54
#2007-11-16|1112.32
#2007-11-19|1097.25
#2007-11-20|1084.87
#2007-11-21|1069.40
#2007-11-22| .
#2007-11-23|1071.15
#2007-11-26|1093.32
#2007-11-27|1083.26
#2007-11-28|1070.92
#2007-11-29|1093.25
#2007-11-30|1105.52
#2007-12-03|1116.29
#2007-12-04|1111.08
#2007-12-05|1109.82
#2007-12-06|1117.01
#2007-12-07|1123.88
#2007-12-10|1115.32
#2007-12-11|1130.96
#2007-12-12|1127.50
#2007-12-13|1109.05
#2007-12-14|1102.33
#2007-12-17|1074.63
#2007-12-18|1071.29
#2007-12-19|1066.93
#2007-12-20|1063.88
#2007-12-21|1076.01
#2007-12-24|1085.06
#2007-12-25| .
#2007-12-26|1107.13
#2007-12-27|1110.93
#2007-12-28|1111.96
#2007-12-31|1120.43
#2008-01-01| .
#2008-01-02|1120.45
#2008-01-03|1123.89
#2008-01-04|1124.22
#2008-01-07|1114.87
#2008-01-08|1120.44
#2008-01-09|1126.10
#2008-01-10|1115.96
#2008-01-11|1109.54
#2008-01-14|1128.19
#2008-01-15|1118.64
#2008-01-16|1073.88
#2008-01-17|1064.74
#2008-01-18|1055.11
#2008-01-21| .
#2008-01-22| 935.34
#2008-01-23| 972.83
#2008-01-24| 989.14
#2008-01-25|1025.28
#2008-01-28| 991.20
#2008-01-29| 993.18
#2008-01-30| 959.61
#2008-01-31| 969.51
#2008-02-01| 985.76
#2008-02-04|1003.16
#2008-02-05| 993.97
#2008-02-06| 962.12
#2008-02-07| 950.92
#2008-02-08| 934.28
#2008-02-11| 921.84
#2008-02-12| 923.33
#2008-02-13| 935.21
#2008-02-14| 977.19
#2008-02-15| 986.13
#2008-02-18| .
#2008-02-19| 990.36
#2008-02-20| 956.96
#2008-02-21| 976.66
#2008-02-22| 971.71
#2008-02-25| 997.53
#2008-02-26|1004.34
#2008-02-27|1028.23
#2008-02-28|1026.25
#2008-02-29|1016.81
#2008-03-03| 976.97
#2008-03-04| 981.51
#2008-03-05| 983.31
#2008-03-06| 999.25
#2008-03-07| 974.61
#2008-03-10| 955.80
#2008-03-11| 959.06
#2008-03-12| 972.47
#2008-03-13| 946.67
#2008-03-14| 945.26
#2008-03-17| 918.58
#2008-03-18| 923.77
#2008-03-19| 935.70
#2008-03-20| 937.56
#2008-03-21| .
#2008-03-24| 966.23
#2008-03-25| 994.08
#2008-03-26| 998.49
#2008-03-27| 984.11
#2008-03-28| 996.64
#2008-03-31| 975.28
#2008-04-01| 971.07
#2008-04-02| 983.68
#2008-04-03| 999.38
#2008-04-04| 995.41
#2008-04-07|1007.08
#2008-04-08| 995.12
#2008-04-09| 996.50
#2008-04-10|1004.01
#2008-04-11|1028.07
#2008-04-14|1016.31
#2008-04-15|1018.56
#2008-04-16|1030.36
#2008-04-17|1041.03
#2008-04-18|1034.71
#2008-04-21|1056.13
#2008-04-22|1042.56
#2008-04-23|1045.62
#2008-04-24|1034.92
#2008-04-25|1046.20
#2008-04-28|1045.56
#2008-04-29|1046.85
#2008-04-30|1031.16
#2008-05-01|1035.27
#2008-05-02|1051.64
#2008-05-05|1050.74
#2008-05-06|1050.43
#2008-05-07|1050.30
#2008-05-08|1039.50
#2008-05-09|1019.39
#2008-05-12|1014.44
#2008-05-13|1011.72
#2008-05-14|1013.24
#2008-05-15|1031.29
#2008-05-16|1042.50
#2008-05-19|1048.15
#2008-05-20|1046.08
#2008-05-21|1044.41
#2008-05-22|1040.38
#2008-05-23|1035.13
#2008-05-26| .
#2008-05-27|1019.35
#2008-05-28|1011.94
#2008-05-29|1018.80
#2008-05-30|1017.73
#2008-06-02|1020.50
#2008-06-03|1013.94
#2008-06-04|1015.87
#2008-06-05|1007.47
#2008-06-06|1010.38
#2008-06-09| 986.37
#2008-06-10| 967.50
#2008-06-11| 981.22
#2008-06-12| 958.21
#2008-06-13| 960.48
#2008-06-16| 973.42
#2008-06-17| 983.65
#2008-06-18| 982.98
#2008-06-19| 966.95
#2008-06-20| 946.53
#2008-06-23| 928.68
#2008-06-24| 927.22
#2008-06-25| 933.76
#2008-06-26| 938.38
#2008-06-27| 926.17
#2008-06-30| 915.03
#2008-07-01| 903.69
#2008-07-02| 903.16
#2008-07-03| 884.66
#2008-07-04| .
#2008-07-07| 875.20
#2008-07-08| 853.99
#2008-07-09| 867.62
#2008-07-10| 872.55
#2008-07-11| 873.81
#2008-07-14| 871.71
#2008-07-15| 855.63
#2008-07-16| 851.79
#2008-07-17| 862.08
#2008-07-18| 860.64
#2008-07-21| 875.15
#2008-07-22| 882.16
#2008-07-23| 909.66
#2008-07-24| 921.04
#2008-07-25| 893.84
#2008-07-28| 888.41
#2008-07-29| 866.14
#2008-07-30| 878.78
#2008-07-31| 889.05
#2008-08-01| 891.53
#2008-08-04| 869.31
#2008-08-05| 861.93
#2008-08-06| 878.57
#2008-08-07| 872.59
#2008-08-08| 863.87
#2008-08-11| 877.78
#2008-08-12| 862.67
#2008-08-13| 853.56
#2008-08-14| 846.40
#2008-08-15| 844.72
#2008-08-18| 839.25
#2008-08-19| 830.92
#2008-08-20| 833.49
#2008-08-21| 833.36
#2008-08-22| 824.49
#2008-08-25| 830.48
#2008-08-26| 817.86
#2008-08-27| 815.74
#2008-08-28| 810.06
#2008-08-29| 829.67
#2008-09-01| .
#2008-09-02| 807.55
#2008-09-03| 800.68
#2008-09-04| 790.45
#2008-09-05| 766.29
#2008-09-08| 789.72
#2008-09-09| 774.60
#2008-09-10| 757.33
#2008-09-11| 737.74
#2008-09-12| 738.77
#2008-09-15| 731.95
#2008-09-16| 705.93
#2008-09-17| 714.89
#2008-09-18| 708.66
#2008-09-19| 742.77
#2008-09-22| 759.22
#2008-09-23| 758.40
#2008-09-24| 755.41
#2008-09-25| 749.49
#2008-09-26| 730.56
#2008-09-29| 710.86
#2008-09-30| 691.54
#2008-10-01| 696.35
#2008-10-02| 674.38
#2008-10-03| 659.45
#2008-10-06| 635.35
#2008-10-07| 627.22
#2008-10-08| 574.81
#2008-10-09| 582.23
#2008-10-10| 561.47
#2008-10-13| 564.31
#2008-10-14| 620.77
#2008-10-15| 617.01
#2008-10-16| 558.72
#2008-10-17| 564.23
#2008-10-20| 581.63
#2008-10-21| 594.19
#2008-10-22| 562.38
#2008-10-23| 557.12
#2008-10-24| 527.83
#2008-10-27| 497.33
#2008-10-28| 526.17
#2008-10-29| 543.67
#2008-10-30| 603.95
#2008-10-31| 594.88
#2008-11-03| 600.40
#2008-11-04| 609.86
#2008-11-05| 625.94
#2008-11-06| 590.58
#2008-11-07| 578.82
#2008-11-10| 601.09
#2008-11-11| 587.24
#2008-11-12| 579.20
#2008-11-13| 552.83
#2008-11-14| 556.39
#2008-11-17| 560.14
#2008-11-18| 538.43
#2008-11-19| 534.01
#2008-11-20| 504.01
#2008-11-21| 508.47
#2008-11-24| 504.76
#2008-11-25| 522.17
#2008-11-26| 518.21
#2008-11-27| .
#2008-11-28| 533.68
#2008-12-01| 537.35
#2008-12-02| 511.16
#2008-12-03| 516.23
#2008-12-04| 506.97
#2008-12-05| 506.27
#2008-12-08| 530.41
#2008-12-09| 533.40
#2008-12-10| 551.93
#2008-12-11| 562.50
#2008-12-12| 537.69
#2008-12-15| 562.65
#2008-12-16| 557.70
#2008-12-17| 570.02
#2008-12-18| 557.99
#2008-12-19| 549.50
#2008-12-22| 540.61
#2008-12-23| 533.61
#2008-12-24| 528.28
#2008-12-25| .
#2008-12-26| 541.20
#2008-12-29| 551.29
#2008-12-30| 559.42
#2008-12-31| 557.04
#2009-01-01| .
#2009-01-02| 557.31
#2009-01-05| 565.65
#2009-01-06| 573.73
#2009-01-07| 604.09
#2009-01-08| 578.11
#2009-01-09| 574.74
#2009-01-12| 573.63
#2009-01-13| 553.96
#2009-01-14| 566.02
#2009-01-15| 539.83
#2009-01-16| 557.05
#2009-01-19| .
#2009-01-20| 550.84
#2009-01-21| 546.20
#2009-01-22| 545.04
#2009-01-23| 528.27
#2009-01-26| 529.71
#2009-01-27| 547.23
#2009-01-28| 549.68
#2009-01-29| 554.73
#2009-01-30| 542.57
#2009-02-02| 535.91
#2009-02-03| 533.12
#2009-02-04| 543.38
#2009-02-05| 534.20
#2009-02-06| 533.82
#2009-02-09| 532.29
#2009-02-10| 530.05
#2009-02-11| 532.51
#2009-02-12| 523.43
#2009-02-13| 524.83
#2009-02-16| .
#2009-02-17| 506.87
#2009-02-18| 501.77
#2009-02-19| 499.04
#2009-02-20| 489.23
#2009-02-23| 494.87
#2009-02-24| 481.15
#2009-02-25| 487.08
#2009-02-26| 484.66
#2009-02-27| 489.82
#2009-03-02| 470.91
#2009-03-03| 465.06
#2009-03-04| 468.35
#2009-03-05| 483.57
#2009-03-06| 478.37
#2009-03-09| 475.29
#2009-03-10| 477.95
#2009-03-11| 505.32
#2009-03-12| 497.79
#2009-03-13| 516.02
#2009-03-16| 529.58
#2009-03-17| 536.55
#2009-03-18| 539.25
#2009-03-19| 551.18
#2009-03-20| 544.84
#2009-03-23| 559.07
#2009-03-24| 570.65
#2009-03-25| 570.31
#2009-03-26| 579.64
#2009-03-27| 579.64
#2009-03-30| 555.28
#2009-03-31| 546.07
#2009-04-01| 555.35
#2009-04-02| 581.20
#2009-04-03| 584.33
#2009-04-06| 587.31
#2009-04-07| 582.66
#2009-04-08| 566.51
#2009-04-09| 592.00
#2009-04-10| .
#2009-04-13| 601.54
#2009-04-14| 606.79
#2009-04-15| 597.94
#2009-04-16| 598.51
#2009-04-17| 610.24
#2009-04-20| 629.00
#2009-04-21| 619.29
#2009-04-22| 617.56
#2009-04-23| 619.91
#2009-04-24| 619.04
#2009-04-27| 617.29
#2009-04-28| 596.16
#2009-04-29| 601.31
#2009-04-30| 622.98
#2009-05-01| 629.96
#2009-05-04| 645.85
#2009-05-05| 650.38
#2009-05-06| 653.67
#2009-05-07| 672.36
#2009-05-08| 675.09
#2009-05-11| 683.60
#2009-05-12| 678.49
#2009-05-13| 687.11
#2009-05-14| 668.47
#2009-05-15| 680.49
#2009-05-18| 674.78
#2009-05-19| 692.29
#2009-05-20| 697.27
#2009-05-21| 699.63
#2009-05-22| 693.18
#2009-05-25| .
#2009-05-26| 698.57
#2009-05-27| 700.92
#2009-05-28| 698.82
#2009-05-29| 711.40
#2009-06-01| 719.00
#2009-06-02| 725.30
#2009-06-03| 727.63
#2009-06-04| 710.71
#2009-06-05| 703.04
#2009-06-08| 695.03
#2009-06-09| 694.68
#2009-06-10| 704.84
#2009-06-11| 711.66
#2009-06-12| 709.64
#2009-06-15| 701.05
#2009-06-16| 690.12
#2009-06-17| 696.34
#2009-06-18| 683.83
#2009-06-19| 690.08
#2009-06-22| 692.17
#2009-06-23| 669.72
#2009-06-24| 675.00
#2009-06-25| 681.45
#2009-06-26| 691.14
#2009-06-29| 680.54
#2009-06-30| 696.03
#2009-07-01| 693.12
#2009-07-02| 700.88
#2009-07-03| .
#2009-07-06| 694.66
#2009-07-07| 691.75
#2009-07-08| 681.88
#2009-07-09| 681.54
#2009-07-10| 683.36
#2009-07-13| 665.05
#2009-07-14| 676.60
#2009-07-15| 688.85
#2009-07-16| 692.04
#2009-07-17| 693.13
#2009-07-20| 698.41
#2009-07-21| 715.60
#2009-07-22| 723.92
#2009-07-23| 720.52
#2009-07-24| 731.62
#2009-07-27| 734.24
#2009-07-28| 740.29
#2009-07-29| 734.69
#2009-07-30| 733.54
#2009-07-31| 750.51
#2009-08-03| 754.90
#2009-08-04| 754.43
#2009-08-05| 748.57
#2009-08-06| 751.58
#2009-08-07| 743.18
#2009-08-10| 755.26
#2009-08-11| 768.99
#2009-08-12| 763.49
#2009-08-13| 785.67
#2009-08-14| 793.61
#2009-08-17| 772.50
#2009-08-18| 766.27
#2009-08-19| 765.50
#2009-08-20| 772.57
#2009-08-21| 765.84
#2009-08-24| 788.76
#2009-08-25| 787.27
#2009-08-26| 793.18
#2009-08-27| 783.87
#2009-08-28| 793.04
#2009-08-31| 789.89
#2009-09-01| 793.88
#2009-09-02| 784.06
#2009-09-03| 784.83
#2009-09-04| 782.39
#2009-09-07| .
#2009-09-08| 811.50
#2009-09-09| 815.09
#2009-09-10| 829.16
#2009-09-11| 834.29
#2009-09-14| 818.78
#2009-09-15| 821.35
#2009-09-16| 839.77
#2009-09-17| 851.34
#2009-09-18| 845.93
#2009-09-21| 837.52
#2009-09-22| 849.14
#2009-09-23| 846.77
#2009-09-24| 853.66
#2009-09-25| 849.84
#2009-09-28| 829.80
#2009-09-29| 831.97
#2009-09-30| 834.23
#2009-10-01| 820.88
#2009-10-02| 803.32
#2009-10-05| 791.02
#2009-10-06| 810.37
#2009-10-07| 824.30
#2009-10-08| 830.61
#2009-10-09| 836.28
#2009-10-12| 831.72
#2009-10-13| 833.20
#2009-10-14| 829.52
#2009-10-15| 829.93
#2009-10-16| 823.93
#2009-10-19| 827.36
#2009-10-20| 831.11
#2009-10-21| 822.39
#2009-10-22| 814.34
#2009-10-23| 817.45
#2009-10-26| 821.63
#2009-10-27| 807.54
#2009-10-28| 790.88
#2009-10-29| 775.09
#2009-10-30| 789.22
#2009-11-02| 774.56
#2009-11-03| 770.20
#2009-11-04| 778.16
#2009-11-05| 772.40
#2009-11-06| 789.28
#2009-11-09| 796.35
#2009-11-10| 803.66
#2009-11-11| 805.69
#2009-11-12| 796.35
#2009-11-13| 794.59
#2009-11-16| 801.78
#2009-11-17| 791.65
#2009-11-18| 796.69
#2009-11-19| 790.99
#2009-11-20| 791.68
#2009-11-23| 792.92
#2009-11-24| 789.97
#2009-11-25| 799.24
#2009-11-26| .
#2009-11-27| 770.44
#2009-11-30| 798.52
#2009-12-01| 815.78
#2009-12-02| 816.12
#2009-12-03| 837.03
#2009-12-04| 829.07
#2009-12-07| 835.60
#2009-12-08| 842.65
#2009-12-09| 839.55
#2009-12-10| 826.91
#2009-12-11| 841.58
#2009-12-14| 848.47
#2009-12-15| 838.94
#2009-12-16| 837.56
#2009-12-17| 832.31
#2009-12-18| 829.95
#2009-12-21| 827.97
#2009-12-22| 833.79
#2009-12-23| 837.32
#2009-12-24| 850.75
#2009-12-25| .
#2009-12-28| 852.86
#2009-12-29| 853.39
#2009-12-30| 846.73
#2009-12-31| 848.98
#2010-01-01| .
#2010-01-04| 860.61
#2010-01-05| 873.60
#2010-01-06| 879.92
#2010-01-07| 875.87
#2010-01-08| 880.70
#2010-01-11| 893.33
#2010-01-12| 900.51
#2010-01-13| 885.26
#2010-01-14| 902.86
#2010-01-15| 907.31
#2010-01-18| .
#2010-01-19| 890.17
#2010-01-20| 885.60
#2010-01-21| 886.89
#2010-01-22| 872.03
#2010-01-25| 860.11
#2010-01-26| 844.45
#2010-01-27| 838.85
#2010-01-28| 845.12
#2010-01-29| 827.00
#2010-02-01| 817.40
#2010-02-02| 827.34
#2010-02-03| 838.40
#2010-02-04| 839.47
#2010-02-05| 821.65
#2010-02-08| 820.41
#2010-02-09| 819.64
#2010-02-10| 824.80
#2010-02-11| 829.34
#2010-02-12| 830.64
#2010-02-15| .
#2010-02-16| 825.75
#2010-02-17| 837.46
#2010-02-18| 837.06
#2010-02-19| 820.22
#2010-02-22| 843.31
#2010-02-23| 851.96
#2010-02-24| 841.53
#2010-02-25| 839.96
#2010-02-26| 844.17
#2010-03-01| 845.06
#2010-03-02| 853.32
#2010-03-03| 862.01
#2010-03-04| 856.67
#2010-03-05| 864.10
#2010-03-08| 880.24
#2010-03-09| 880.61
#2010-03-10| 877.01
#2010-03-11| 880.58
#2010-03-12| 889.07
#2010-03-15| 882.43
#2010-03-16| 884.35
#2010-03-17| 900.90
#2010-03-18| 898.01
#2010-03-19| 902.42
#2010-03-22| 899.97
#2010-03-23| 895.83
#2010-03-24| 887.00
#2010-03-25| 888.49
#2010-03-26| 905.46
#2010-03-29| 909.14
#2010-03-30| 917.43
#2010-03-31| 910.22
#2010-04-01| 918.96
#2010-04-02| .
#2010-04-05| 927.17
#2010-04-06| 924.93
#2010-04-07| 935.39
#2010-04-08| 932.10
#2010-04-09| 934.44
#2010-04-12| 934.92
#2010-04-13| 925.98
#2010-04-14| 932.89
#2010-04-15| 940.49
#2010-04-16| 933.46
#2010-04-19| 910.91
#2010-04-20| 914.87
#2010-04-21| 932.47
#2010-04-22| 925.89
#2010-04-23| 917.37
#2010-04-26| 939.70
#2010-04-27| 946.25
#2010-04-28| 934.10
#2010-04-29| 929.04
#2010-04-30| 945.76
#2010-05-03| 939.68
#2010-05-04| 938.03
#2010-05-05| 929.59
#2010-05-06| 907.38
#2010-05-07| 900.61
#2010-05-10| 911.00
#2010-05-11| 902.48
#2010-05-12| 903.84
#2010-05-13| 925.56
#2010-05-14| 922.50
#2010-05-17| 898.98
#2010-05-18| 886.06
#2010-05-19| 875.51
#2010-05-20| 861.35
#2010-05-21| 846.47
#2010-05-24| 842.23
#2010-05-25| 810.13
#2010-05-26| 809.67
#2010-05-27| 825.41
#2010-05-28| 839.43
#2010-05-31| .
#2010-06-01| 831.08
#2010-06-02| 817.97
#2010-06-03| 842.30
#2010-06-04| 842.00
#2010-06-07| 817.15
#2010-06-08| 822.85
#2010-06-09| 814.83
#2010-06-10| 821.87
#2010-06-11| 831.92
#2010-06-14| 851.67
#2010-06-15| 858.52
#2010-06-16| 872.22
#2010-06-17| 879.68
#2010-06-18| 879.02
#2010-06-21| 900.21
#2010-06-22| 888.62
#2010-06-23| 876.62
#2010-06-24| 876.41
#2010-06-25| 858.79
#2010-06-28| 861.04
#2010-06-29| 850.45
#2010-06-30| 839.18
#2010-07-01| 834.33
#2010-07-02| 827.23
#2010-07-05| .
#2010-07-06| 849.48
#2010-07-07| 849.84
#2010-07-08| 861.95
#2010-07-09| 866.78
#2010-07-12| 869.36
#2010-07-13| 869.27
#2010-07-14| 888.51
#2010-07-15| 887.35
#2010-07-16| 880.39
#2010-07-19| 873.93
#2010-07-20| 873.11
#2010-07-21| 879.67
#2010-07-22| 873.62
#2010-07-23| 884.89
#2010-07-26| 888.92
#2010-07-27| 883.80
#2010-07-28| 897.79
#2010-07-29| 903.69
#2010-07-30| 898.95
#2010-08-02| 915.79
#2010-08-03| 929.18
#2010-08-04| 918.23
#2010-08-05| 923.01
#2010-08-06| 927.69
#2010-08-09| 923.96
#2010-08-10| 918.11
#2010-08-11| 903.28
#2010-08-12| 886.88
#2010-08-13| 897.37
#2010-08-16| 897.25
#2010-08-17| 896.60
#2010-08-18| 909.87
#2010-08-19| 922.89
#2010-08-20| 908.11
#2010-08-23| 912.35
#2010-08-24| 903.52
#2010-08-25| 884.81
#2010-08-26| 888.96
#2010-08-27| 899.41
#2010-08-30| 910.24
#2010-08-31| 899.42
#2010-09-01| 907.53
#2010-09-02| 920.89
#2010-09-03| 926.70
#2010-09-06| .
#2010-09-07| 938.25
#2010-09-08| 925.74
#2010-09-09| 937.26
#2010-09-10| 945.72
#2010-09-13| 960.81
#2010-09-14| 960.19
#2010-09-15| 959.69
#2010-09-16| 950.94
#2010-09-17| 958.05
#2010-09-20| 963.14
#2010-09-21| 963.97
#2010-09-22| 969.44
#2010-09-23| 970.59
#2010-09-24| 962.56
#2010-09-27| 974.58
#2010-09-28| 975.63
#2010-09-29| 988.36
#2010-09-30| 979.29
#2010-10-01| 979.58
#2010-10-04| 975.67
#2010-10-05| 979.21
#2010-10-06|1000.72
#2010-10-07|1004.59
#2010-10-08| 999.92
#2010-10-11| 996.87
#2010-10-12| 978.30
#2010-10-13| 990.63
#2010-10-14|1026.50
#2010-10-15|1030.48
#2010-10-18|1020.97
#2010-10-19|1015.24
#2010-10-20|1019.95
#2010-10-21|1021.64
#2010-10-22|1034.99
#2010-10-25|1047.95
#2010-10-26|1048.42
#2010-10-27|1038.51
#2010-10-28|1042.66
#2010-10-29|1029.31
#2010-11-01|1040.45
#2010-11-02|1045.81
#2010-11-03|1047.79
#2010-11-04|1069.40
#2010-11-05|1084.39
#2010-11-08|1098.13
#2010-11-09|1100.78
#2010-11-10|1090.25
#2010-11-11|1085.66
#2010-11-12|1067.29
#2010-11-15|1057.77
#2010-11-16|1054.45
#2010-11-17|1049.67
#2010-11-18|1069.88
#2010-11-19|1071.55
#2010-11-22|1080.59
#2010-11-23|1073.88
#2010-11-24|1068.88
#2010-11-25| .
#2010-11-26|1054.64
#2010-11-29|1059.56
#2010-11-30|1053.99
#2010-12-01|1069.34
#2010-12-02|1084.27
#2010-12-03|1094.74
#2010-12-06|1100.82
#2010-12-07|1101.14
#2010-12-08|1089.68
#2010-12-09|1097.83
#2010-12-10|1093.58
#2010-12-13|1099.65
#2010-12-14|1110.46
#2010-12-15|1114.24
#2010-12-16|1110.66
#2010-12-17|1111.31
#2010-12-20|1103.85
#2010-12-21|1113.81
#2010-12-22|1118.35
#2010-12-23|1124.78
#2010-12-24| .
#2010-12-27|1126.75
#2010-12-28|1134.64
#2010-12-29|1146.76
#2010-12-30|1151.12
#2010-12-31|1157.85
#2011-01-03|1157.98
#2011-01-04|1168.34
#2011-01-05|1163.84
#2011-01-06|1174.91
#2011-01-07|1170.05
#2011-01-10|1170.19
#2011-01-11|1173.36
#2011-01-12|1179.01
#2011-01-13|1192.31
#2011-01-14|1192.19
#2011-01-17| .
#2011-01-18|1199.23
#2011-01-19|1222.30
#2011-01-20|1195.81
#2011-01-21|1181.96
#2011-01-24|1189.81
#2011-01-25|1201.45
#2011-01-26|1206.22
#2011-01-27|1209.39
#2011-01-28|1217.45
#2011-01-31|1212.14
#2011-02-01|1221.68
#2011-02-02|1231.88
#2011-02-03|1239.32
#2011-02-04|1246.40
#2011-02-07|1250.05
#2011-02-08|1262.44
#2011-02-09|1241.70
#2011-02-10|1218.88
#2011-02-11|1206.44
#2011-02-14|1220.20
#2011-02-15|1226.95
#2011-02-16|1225.42
#2011-02-17|1239.58
#2011-02-18|1252.97
#2011-02-21| .
#2011-02-22|1225.81
#2011-02-23|1208.85
#2011-02-24|1190.12
#2011-02-25|1202.15
#2011-02-28|1209.68
#2011-03-01|1224.67
#2011-03-02|1201.58
#2011-03-03|1217.58
#2011-03-04|1233.62
#2011-03-07|1214.42
#2011-03-08|1210.98
#2011-03-09|1213.57
#2011-03-10|1191.60
#2011-03-11|1179.56
#2011-03-14|1157.33
#2011-03-15|1100.39
#2011-03-16|1154.27
#2011-03-17|1157.60
#2011-03-18|1166.41
#2011-03-21|1177.53
#2011-03-22|1208.58
#2011-03-23|1202.43
#2011-03-24|1203.68
#2011-03-25|1208.12
#2011-03-28|1204.22
#2011-03-29|1212.73
#2011-03-30|1237.49
#2011-03-31|1246.25
#2011-04-01|1247.35
#2011-04-04|1247.52
#2011-04-05|1243.73
#2011-04-06|1251.22
#2011-04-07|1256.29
#2011-04-08|1265.57
#2011-04-11|1265.46
#2011-04-12|1240.84
#2011-04-13|1257.42
#2011-04-14|1271.28
#2011-04-15|1269.36
#2011-04-18|1280.57
#2011-04-19|1269.86
#2011-04-20|1304.75
#2011-04-21|1338.97
#2011-04-22| .
#2011-04-25|1330.79
#2011-04-26|1326.79
#2011-04-27|1325.56
#2011-04-28|1339.91
#2011-04-29|1339.13
#2011-05-02|1365.22
#2011-05-03|1343.91
#2011-05-04|1331.31
#2011-05-05|1332.84
#2011-05-06|1307.59
#2011-05-09|1309.42
#2011-05-10|1323.34
#2011-05-11|1333.62
#2011-05-12|1309.24
#2011-05-13|1296.72
#2011-05-16|1279.56
#2011-05-17|1281.54
#2011-05-18|1304.73
#2011-05-19|1291.78
#2011-05-20|1285.89
#2011-05-23|1253.17
#2011-05-24|1253.92
#2011-05-25|1237.15
#2011-05-26|1269.74
#2011-05-27|1269.87
#2011-05-30| .
#2011-05-31|1302.80
#2011-06-01|1313.94
#2011-06-02|1290.30
#2011-06-03|1279.87
#2011-06-06|1278.81
#2011-06-07|1267.36
#2011-06-08|1266.37
#2011-06-09|1270.58
#2011-06-10|1263.43
#2011-06-13|1251.86
#2011-06-14|1271.15
#2011-06-15|1274.15
#2011-06-16|1245.58
#2011-06-17|1243.45
#2011-06-20|1222.94
#2011-06-21|1230.98
#2011-06-22|1239.66
#2011-06-23|1221.79
#2011-06-24|1224.63
#2011-06-27|1209.37
#2011-06-28|1212.69
#2011-06-29|1241.68
#2011-06-30|1259.59
#2011-07-01|1267.46
#2011-07-04| .
#2011-07-05|1282.89
#2011-07-06|1295.68
#2011-07-07|1297.26
#2011-07-08|1309.77
#2011-07-11|1297.97
#2011-07-12|1268.97
#2011-07-13|1293.27
#2011-07-14|1295.38
#2011-07-15|1299.45
#2011-07-18|1296.36
#2011-07-19|1292.51
#2011-07-20|1301.53
#2011-07-21|1299.12
#2011-07-22|1316.11
#2011-07-25|1305.28
#2011-07-26|1319.47
#2011-07-27|1317.62
#2011-07-28|1310.99
#2011-07-29|1302.98
#2011-08-01|1305.59
#2011-08-02|1271.99
#2011-08-03|1243.56
#2011-08-04|1203.17
#2011-08-05|1156.60
#2011-08-08|1120.39
#2011-08-09|1105.27
#2011-08-10|1124.79
#2011-08-11|1120.28
#2011-08-12|1103.41
#2011-08-15|1121.75
#2011-08-16|1142.03
#2011-08-17|1141.39
#2011-08-18|1115.91
#2011-08-19|1061.19
#2011-08-22|1041.31
#2011-08-23|1074.39
#2011-08-24|1066.21
#2011-08-25|1072.08
#2011-08-26|1086.98
#2011-08-29|1116.41
#2011-08-30|1120.57
#2011-08-31|1133.22
#2011-09-01|1142.32
#2011-09-02|1132.73
#2011-09-05| .
#2011-09-06|1065.74
#2011-09-07|1091.48
#2011-09-08|1093.14
#2011-09-09|1078.97
#2011-09-12|1065.47
#2011-09-13|1063.46
#2011-09-14|1029.03
#2011-09-15|1042.74
#2011-09-16|1076.93
#2011-09-19|1062.95
#2011-09-20|1056.18
#2011-09-21|1062.64
#2011-09-22|1009.36
#2011-09-23| 985.97
#2011-09-26| 944.60
#2011-09-27| 989.14
#2011-09-28| 990.80
#2011-09-29| 999.69
#2011-09-30| 992.25
#2011-10-03| 964.17
#2011-10-04| 934.98
#2011-10-05| 924.77
#2011-10-06| 970.73
#2011-10-07|1004.40
#2011-10-10|1011.95
#2011-10-11|1030.21
#2011-10-12|1027.97
#2011-10-13|1043.65
#2011-10-14|1031.83
#2011-10-17|1060.15
#2011-10-18|1041.25
#2011-10-19|1042.12
#2011-10-20|1014.02
#2011-10-21|1029.17
#2011-10-24|1058.37
#2011-10-25|1057.68
#2011-10-26|1059.17
#2011-10-27|1088.41
#2011-10-28|1108.76
#2011-10-31|1077.84
#2011-11-01|1050.22
#2011-11-02|1036.82
#2011-11-03|1022.75
#2011-11-04|1053.34
#2011-11-07|1053.85
#2011-11-08|1050.21
#2011-11-09|1050.10
#2011-11-10|1017.84
#2011-11-11|1029.09
#2011-11-14|1045.28
#2011-11-15|1032.44
#2011-11-16|1016.24
#2011-11-17|1017.64
#2011-11-18| 993.72
#2011-11-21| 977.50
#2011-11-22| 979.09
#2011-11-23| 961.15
#2011-11-24| .
#2011-11-25| 945.66
#2011-11-28| 963.59
#2011-11-29| 988.43
#2011-11-30| 987.68
#2011-12-01|1027.06
#2011-12-02|1028.62
#2011-12-05|1030.97
#2011-12-06|1009.81
#2011-12-07|1022.54
#2011-12-08|1015.94
#2011-12-09|1000.95
#2011-12-12|1008.22
#2011-12-13| 994.30
#2011-12-14| 987.78
#2011-12-15| 966.95
#2011-12-16| 973.84
#2011-12-19| 950.75
#2011-12-20| 953.99
#2011-12-21| 976.58
#2011-12-22| 972.35
#2011-12-23| 982.04
#2011-12-26| .
#2011-12-27| 979.63
#2011-12-28| 972.81
#2011-12-29| 970.11
#2011-12-30| 978.49
#2012-01-02| .
#2012-01-03| 987.67
#2012-01-04| 997.22
#2012-01-05| 994.58
#2012-01-06| 983.65
#2012-01-09| 985.37
#2012-01-10| 992.33
#2012-01-11| 993.01
#2012-01-12| 999.39
#2012-01-13|1007.66
#2012-01-16| .
#2012-01-17|1015.20
#2012-01-18|1030.95
#2012-01-19|1044.02
#2012-01-20|1057.56
#2012-01-23|1055.76
#2012-01-24|1047.16
#2012-01-25|1048.89
#2012-01-26|1057.85
#2012-01-27|1063.87
#2012-01-30|1056.68
#2012-01-31|1066.19
#2012-02-01|1073.40
#2012-02-02|1091.36
#2012-02-03|1087.00
#2012-02-06|1093.73
#2012-02-07|1099.75
#2012-02-08|1116.22
#2012-02-09|1122.22
#2012-02-10|1105.41
#2012-02-13|1111.16
#2012-02-14|1104.72
#2012-02-15|1117.05
#2012-02-16|1103.38
#2012-02-17|1117.81
#2012-02-20| .
#2012-02-21|1130.86
#2012-02-22|1125.17
#2012-02-23|1122.32
#2012-02-24|1123.49
#2012-02-27|1116.53
#2012-02-28|1117.96
#2012-02-29|1123.73
#2012-03-01|1112.65
#2012-03-02|1117.01
#2012-03-05|1103.86
#2012-03-06|1097.50
#2012-03-07|1087.55
#2012-03-08|1097.92
#2012-03-09|1104.11
#2012-03-12|1093.67
#2012-03-13|1097.62
#2012-03-14|1099.58
#2012-03-15|1099.50
#2012-03-16|1104.47
#2012-03-19|1100.76
#2012-03-20|1090.68
#2012-03-21|1080.81
#2012-03-22|1084.04
#2012-03-23|1081.52
#2012-03-26|1064.66
#2012-03-27|1084.10
#2012-03-28|1084.99
#2012-03-29|1081.85
#2012-03-30|1089.54
#2012-04-02|1084.67
#2012-04-03|1084.71
#2012-04-04|1066.82
#2012-04-05|1057.71
#2012-04-06| .
#2012-04-09|1047.21
#2012-04-10|1050.75
#2012-04-11|1046.06
#2012-04-12|1058.50
#2012-04-13|1065.62
#2012-04-16|1051.44
#2012-04-17|1047.41
#2012-04-18|1060.06
#2012-04-19|1056.47
#2012-04-20|1039.31
#2012-04-23|1038.80
#2012-04-24|1027.35
#2012-04-25|1023.80
#2012-04-26|1029.87
#2012-04-27|1034.75
#2012-04-30|1035.93
#2012-05-01|1028.61
#2012-05-02|1036.79
#2012-05-03|1036.18
#2012-05-04|1038.81
#2012-05-07|1009.20
#2012-05-08|1014.30
#2012-05-09| 996.95
#2012-05-10| 996.30
#2012-05-11| 982.13
#2012-05-14| 971.89
#2012-05-15| 959.80
#2012-05-16| 943.60
#2012-05-17| 964.89
#2012-05-18| 938.53
#2012-05-21| 938.38
#2012-05-22| 948.74
#2012-05-23| 930.60
#2012-05-24| 925.64
#2012-05-25| 924.40
#2012-05-28| .
#2012-05-29| 945.00
#2012-05-30| 931.77
#2012-05-31| 926.61
#2012-06-01| 907.24
#2012-06-04| 883.37
#2012-06-05| 891.16
#2012-06-06| 900.24
#2012-06-07| 909.52
#2012-06-08| 891.54
#2012-06-11| 919.91
#2012-06-12| 911.85
#2012-06-13| 912.33
#2012-06-14| 913.09
#2012-06-15| 931.19
#2012-06-18| 945.38
#2012-06-19| 942.41
#2012-06-20| 955.44
#2012-06-21| 947.50
#2012-06-22| 930.70
#2012-06-25| 926.45
#2012-06-26| 920.21
#2012-06-27| 926.99
#2012-06-28| 929.32
#2012-06-29| 945.03
#2012-07-02| 951.37
#2012-07-03| 962.74
#2012-07-04| .
#2012-07-05| 970.43
#2012-07-06| 969.72
#2012-07-09| 955.50
#2012-07-10| 948.00
#2012-07-11| 944.84
#2012-07-12| 923.82
#2012-07-13| 928.72
#2012-07-16| 938.12
#2012-07-17| 944.56
#2012-07-18| 936.05
#2012-07-19| 952.20
#2012-07-20| 951.33
#2012-07-23| 926.46
#2012-07-24| 922.45
#2012-07-25| 912.12
#2012-07-26| 914.66
#2012-07-27| 933.54
#2012-07-30| 942.61
#2012-07-31| 957.13
#2012-08-01| 949.10
#2012-08-02| 944.83
#2012-08-03| 934.77
#2012-08-06| 957.51
#2012-08-07| 964.51
#2012-08-08| 969.74
#2012-08-09| 978.50
#2012-08-10| 974.66
#2012-08-13| 969.14
#2012-08-14| 970.31
#2012-08-15| 969.17
#2012-08-16| 974.33
#2012-08-17| 978.38
#2012-08-20| 977.32
#2012-08-21| 978.80
#2012-08-22| 972.65
#2012-08-23| 977.43
#2012-08-24| 963.21
#2012-08-27| 960.21
#2012-08-28| 949.46
#2012-08-29| 949.98
#2012-08-30| 939.95
#2012-08-31| 933.92
#2012-09-03| .
#2012-09-04| 933.78
#2012-09-05| 914.98
#2012-09-06| 911.58
#2012-09-07| 942.81
#2012-09-10| 944.28
#2012-09-11| 943.61
#2012-09-12| 958.75
#2012-09-13| 965.45
#2012-09-14| 990.44
#2012-09-17| 992.27
#2012-09-18| 994.91
#2012-09-19|1004.11
#2012-09-20| 984.81
#2012-09-21| 992.61
#2012-09-24| 983.78
#2012-09-25| 989.26
#2012-09-26| 974.50
#2012-09-27| 978.67
#2012-09-28| 976.98
#2012-10-01| 965.71
#2012-10-02| 968.45
#2012-10-03| 959.72
#2012-10-04| 960.15
#2012-10-05| 965.70
#2012-10-08| 960.47
#2012-10-09| 950.54
#2012-10-10| 940.28
#2012-10-11| 935.67
#2012-10-12| 941.47
#2012-10-15| 943.29
#2012-10-16| 954.20
#2012-10-17| 965.82
#2012-10-18| 971.73
#2012-10-19| 970.33
#2012-10-22| 958.88
#2012-10-23| 953.92
#2012-10-24| 940.94
#2012-10-25| 943.16
#2012-10-26| 926.08
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 940.57
#2012-11-01| 938.10
#2012-11-02| 946.89
#2012-11-05| 943.14
#2012-11-06| 946.84
#2012-11-07| 951.43
#2012-11-08| 937.82
#2012-11-09| 932.29
#2012-11-12| 922.44
#2012-11-13| 911.02
#2012-11-14| 898.14
#2012-11-15| 896.58
#2012-11-16| 903.08
#2012-11-19| 914.74
#2012-11-20| 917.74
#2012-11-21| 912.82
#2012-11-22| .
#2012-11-23| 931.64
#2012-11-26| 940.16
#2012-11-27| 944.49
#2012-11-28| 937.20
#2012-11-29| 952.84
#2012-11-30| 955.63
#2012-12-03| 954.90
#2012-12-04| 951.31
#2012-12-05| 952.96
#2012-12-06| 961.30
#2012-12-07| 963.92
#2012-12-10| 967.38
#2012-12-11| 970.30
#2012-12-12| 974.15
#2012-12-13| 986.43
#2012-12-14| 984.57
#2012-12-17| 979.79
#2012-12-18| 981.97
#2012-12-19| 996.78
#2012-12-20| 997.32
#2012-12-21| 988.68
#2012-12-24| 981.63
#2012-12-25| 989.46
#2012-12-26| 992.48
#2012-12-27| 995.38
#2012-12-28|1004.88
#2012-12-31|1004.09
#2013-01-01|1004.27
#2013-01-02|1011.73
#2013-01-03|1024.41
#2013-01-04|1031.66
#2013-01-07|1023.12
#2013-01-08|1018.07
#2013-01-09|1015.31
#2013-01-10|1030.37
#2013-01-11|1025.80
#2013-01-14|1020.66
#2013-01-15|1024.33
#2013-01-16|1009.33
#2013-01-17|1006.35
#2013-01-18|1021.21
#2013-01-21|1012.71
#2013-01-22|1014.36
#2013-01-23|1000.48
#2013-01-24| 993.80
#2013-01-25| 999.25
#2013-01-28| 988.16
#2013-01-29| 996.34
#2013-01-30|1003.53
#2013-01-31|1001.78
#2013-02-01| 992.49
#2013-02-04|1000.13
#2013-02-05| 986.92
#2013-02-06| 997.10
#2013-02-07| 998.28
#2013-02-08| 994.91
#2013-02-11| 990.20
#2013-02-12| 999.00
#2013-02-13| 994.94
#2013-02-14| 997.83
#2013-02-15| 991.46
#2013-02-18| 995.41
#2013-02-19| 996.07
#2013-02-20|1011.07
#2013-02-21|1002.81
#2013-02-22|1002.82
#2013-02-25|1005.53
#2013-02-26|1001.22
#2013-02-27| 992.42
#2013-02-28|1000.11
#2013-03-01| 995.39
#2013-03-04| 978.41
#2013-03-05| 977.04
#2013-03-06| 987.69
#2013-03-07| 986.73
#2013-03-08| 985.39
#2013-03-11| 990.00
#2013-03-12| 990.86
#2013-03-13| 983.65
#2013-03-14| 982.02
#2013-03-15| 994.31
#2013-03-18| 975.98
#2013-03-19| 983.35
#2013-03-20| 975.85
#2013-03-21| 986.65
#2013-03-22| 973.87
#2013-03-25| 979.06
#2013-03-26| 976.62
#2013-03-27| 979.41
#2013-03-28| 974.92
#2013-03-29| 981.64
#2013-04-01| 966.88
#2013-04-02| 955.88
#2013-04-03| 955.42
#2013-04-04| 947.16
#2013-04-05| 949.11
#2013-04-08| 950.00
#2013-04-09| 951.64
#2013-04-10| 956.30
#2013-04-11| 977.39
#2013-04-12| 974.63
#2013-04-15| 968.98
#2013-04-16| 960.92
#2013-04-17| 969.86
#2013-04-18| 955.40
#2013-04-19| 956.34
#2013-04-22| 968.86
#2013-04-23| 969.89
#2013-04-24| 999.34
#2013-04-25|1003.58
#2013-04-26|1003.40
#2013-04-29|1000.06
#2013-04-30|1006.34
#2013-05-01|1001.28
#2013-05-02| 989.16
#2013-05-03| 985.65
#2013-05-06| 990.22
#2013-05-07|1015.15
#2013-05-08|1023.81
#2013-05-09|1014.64
#2013-05-10|1012.64
#2013-05-13|1015.32
#2013-05-14|1017.28
#2013-05-15|1033.59
#2013-05-16|1042.72
#2013-05-17|1038.17
#2013-05-20|1049.53
#2013-05-21|1056.13
#2013-05-22|1049.76
#2013-05-23|1005.19
#2013-05-24|1009.81
#2013-05-27| 988.32
#2013-05-28| 989.20
#2013-05-29|1001.19
#2013-05-30| 974.63
#2013-05-31| 983.09
#2013-06-03| 975.90
#2013-06-04| 977.57
#2013-06-05| 976.75
#2013-06-06| 957.12
#2013-06-07| 954.11
#2013-06-10| 967.19
#2013-06-11| 970.46
#2013-06-12| 973.48
#2013-06-13| 940.76
#2013-06-14| 953.30
#2013-06-17| 973.39
#2013-06-18| 962.13
#2013-06-19| 975.18
#2013-06-20| 934.61
#2013-06-21| 929.17
#2013-06-24| 926.75
#2013-06-25| 917.51
#2013-06-26| 924.88
#2013-06-27| 942.11
#2013-06-28| 966.00
#2013-07-01| 959.05
#2013-07-02| 960.48
#2013-07-03| 958.01
#2013-07-04| 960.24
#2013-07-05| 970.20
#2013-07-08| 952.98
#2013-07-09| 969.52
#2013-07-10| 975.00
#2013-07-11| 992.65
#2013-07-12| 994.27
#2013-07-15| 998.30
#2013-07-16|1005.25
#2013-07-17|1007.20
#2013-07-18|1007.93
#2013-07-19| 993.47
#2013-07-22|1002.57
#2013-07-23|1008.83
#2013-07-24|1006.82
#2013-07-25| 998.93
#2013-07-26| 995.56
#2013-07-29| 970.04
#2013-07-30| 977.17
#2013-07-31| 960.05
#2013-08-01| 973.36
#2013-08-02|1000.02
#2013-08-05|1002.39
#2013-08-06|1009.22
#2013-08-07| 988.97
#2013-08-08| 988.54
#2013-08-09| 984.68
#2013-08-12| 989.38
#2013-08-13| 994.83
#2013-08-14| 998.45
#2013-08-15| 983.57
#2013-08-16| 980.48
#2013-08-19| 974.54
#2013-08-20| 958.57
#2013-08-21| 949.16
#2013-08-22| 939.73
#2013-08-23| 956.31
#2013-08-26| 958.35
#2013-08-27| 960.59
#2013-08-28| 946.15
#2013-08-29| 955.43
#2013-08-30| 952.92
#2013-09-02| 952.39
#2013-09-03| 970.67
#2013-09-04| 982.79
#2013-09-05| 983.44
#2013-09-06| 985.38
#2013-09-09| 997.86
#2013-09-10|1000.00
#2013-09-11|1001.11
#2013-09-12|1004.13
#2013-09-13| 992.39
#2013-09-16|1006.37
#2013-09-17|1006.29
#2013-09-18|1012.29
#2013-09-19|1024.19
#2013-09-20|1021.70
#2013-09-23|1030.84
#2013-09-24|1030.58
#2013-09-25|1039.37
#2013-09-26|1031.42
#2013-09-27|1036.10
#2013-09-30|1020.35
#2013-10-01|1019.60
#2013-10-02|1016.36
#2013-10-03|1019.56
#2013-10-04|1012.91
#2013-10-07| 995.58
#2013-10-08|1004.53
#2013-10-09|1009.20
#2013-10-10|1006.18
#2013-10-11|1017.39
#2013-10-14|1018.42
#2013-10-15|1025.16
#2013-10-16|1022.66
#2013-10-17|1042.50
#2013-10-18|1040.19
#2013-10-21|1037.02
#2013-10-22|1040.01
#2013-10-23|1027.33
#2013-10-24|1030.53
#2013-10-25|1012.22
#2013-10-28|1018.43
#2013-10-29|1015.22
#2013-10-30|1024.31
#2013-10-31|1021.40
#2013-11-01|1008.83
#2013-11-04|1001.74
#2013-11-05| 997.40
#2013-11-06|1005.79
#2013-11-07|1001.88
#2013-11-08| 995.22
#2013-11-11|1007.49
#2013-11-12|1019.01
#2013-11-13|1007.41
#2013-11-14|1010.40
#2013-11-15|1022.24
#2013-11-18|1031.39
#2013-11-19|1032.09
#2013-11-20|1029.39
#2013-11-21|1017.70
#2013-11-22|1023.35
#2013-11-25|1024.01
#2013-11-26|1022.76
#2013-11-27|1015.25
#2013-11-28|1019.90
#2013-11-29|1022.79
#2013-12-02|1020.89
#2013-12-03|1021.81
#2013-12-04|1012.13
#2013-12-05|1011.32
#2013-12-06|1011.77
#2013-12-09|1026.07
#2013-12-10|1030.01
#2013-12-11|1025.72
#2013-12-12|1001.85
#2013-12-13|1004.73
#2013-12-16| 995.96
#2013-12-17|1004.25
#2013-12-18|1009.17
#2013-12-19|1006.96
#2013-12-20|1008.71
#2013-12-23|1011.00
#2013-12-24|1008.90
#2013-12-25|1007.77
#2013-12-26|1012.40
#2013-12-27|1016.30
#2013-12-30|1022.85
#2013-12-31|1022.85
#2014-01-01|1022.83
#2014-01-02|1017.09
#2014-01-03|1014.64
#2014-01-06|1008.78
#2014-01-07| 998.36
#2014-01-08|1001.80
#2014-01-09| 995.54
#2014-01-10|1000.00
#2014-01-13|1007.70
#2014-01-14| 991.18
#2014-01-15| 996.12
#2014-01-16| 998.02
#2014-01-17|1002.11
#2014-01-20| 998.46
#2014-01-21| 997.94
#2014-01-22|1002.83
#2014-01-23| 997.34
#2014-01-24| 996.33
#2014-01-27| 970.21
#2014-01-28| 967.03
#2014-01-29| 989.28
#2014-01-30| 976.35
#2014-01-31| 979.26
#2014-02-03| 974.74
#2014-02-04| 943.84
#2014-02-05| 937.25
#2014-02-06| 938.83
#2014-02-07| 957.10
#2014-02-10| 964.12
#2014-02-11| 965.22
#2014-02-12| 977.05
#2014-02-13| 969.20
#2014-02-14| 969.75
#2014-02-17| 970.22
#2014-02-18| 976.56
#2014-02-19| 978.01
#2014-02-20| 962.59
#2014-02-21| 978.01
#2014-02-24| 974.56
#2014-02-25| 982.49
#2014-02-26| 983.22
#2014-02-27| 978.38
#2014-02-28| 977.49
#2014-03-03| 969.23
#2014-03-04| 967.07
#2014-03-05| 970.06
#2014-03-06| 970.88
#2014-03-07| 976.51
#2014-03-10| 967.81
#2014-03-11| 972.90
#2014-03-12| 953.29
#2014-03-13| 954.70
#2014-03-14| 933.24
#2014-03-17| 933.40
#2014-03-18| 942.72
#2014-03-19| 940.20
#2014-03-20| 918.29
#2014-03-21| 919.07
#2014-03-24| 935.65
#2014-03-25| 943.51
#2014-03-26| 945.05
#2014-03-27| 961.40
#2014-03-28| 959.51
#2014-03-31| 967.92
#2014-04-01| 967.26
#2014-04-02| 969.85
#2014-04-03| 968.42
#2014-04-04| 973.35
#2014-04-07| 972.25
#2014-04-08| 975.66
#2014-04-09| 972.21
#2014-04-10| 980.01
#2014-04-11| 972.17
#2014-04-14| 964.68
#2014-04-15| 969.01
#2014-04-16| 977.69
#2014-04-17| 979.59
#2014-04-18| 985.18
#2014-04-21| 986.22
#2014-04-22| 985.14
#2014-04-23| 984.92
#2014-04-24| 979.15
#2014-04-25| 974.47
#2014-04-28| 967.35
#2014-04-29| 968.02
#2014-04-30| 969.52
#2014-05-01| 974.38
#2014-05-02| 973.35
#2014-05-05| 974.61
#2014-05-06| 976.22
#2014-05-07| 960.38
#2014-05-08| 966.66
#2014-05-09| 962.38
#2014-05-12| 954.87
#2014-05-13| 970.61
#2014-05-14| 978.09
#2014-05-15| 977.57
#2014-05-16| 973.01
#2014-05-19| 971.61
#2014-05-20| 969.14
#2014-05-21| 967.16
#2014-05-22| 982.36
#2014-05-23| 984.65
#2014-05-26| 989.02
#2014-05-27| 987.78
#2014-05-28| 990.91
#2014-05-29| 988.90
#2014-05-30| 986.32
#2014-06-02| 992.26
#2014-06-03| 994.31
#2014-06-04| 991.90
#2014-06-05| 990.85
#2014-06-06| 992.96
#2014-06-09| 996.14
#2014-06-10| 994.96
#2014-06-11| 998.99
#2014-06-12| 997.97
#2014-06-13| 997.76
#2014-06-16|1000.17
#2014-06-17|1001.33
#2014-06-18|1012.97
#2014-06-19|1030.39
#2014-06-20|1017.66
#2014-06-23|1028.86
#2014-06-24|1032.74
#2014-06-25|1024.82
#2014-06-26|1030.77
#2014-06-27|1030.67
#2014-06-30|1038.31
#2014-07-01|1048.24
#2014-07-02|1051.53
#2014-07-03|1041.17
#2014-07-04|1045.35
#2014-07-07|1042.54
#2014-07-08|1038.87
#2014-07-09|1035.00
#2014-07-10|1033.68
#2014-07-11|1032.08
#2014-07-14|1034.63
#2014-07-15|1041.59
#2014-07-16|1041.73
#2014-07-17|1047.03
#2014-07-18|1042.26
#2014-07-21|1039.96
#2014-07-22|1047.71
#2014-07-23|1052.35
#2014-07-24|1050.11
#2014-07-25|1056.48
#2014-07-28|1062.17
#2014-07-29|1065.80
#2014-07-30|1062.00
#2014-07-31|1055.88
#2014-08-01|1048.77
#2014-08-04|1052.37
#2014-08-05|1039.08
#2014-08-06|1036.81
#2014-08-07|1037.08
#2014-08-08|1020.69
#2014-08-11|1034.83
#2014-08-12|1036.24
#2014-08-13|1037.90
#2014-08-14|1039.01
#2014-08-15|1039.65
#2014-08-18|1037.01
#2014-08-19|1047.67
#2014-08-20|1050.28
#2014-08-21|1050.45
#2014-08-22|1052.80
#2014-08-25|1053.60
#2014-08-26|1054.15
#2014-08-27|1059.42
#2014-08-28|1060.12
#2014-08-29|1051.92
#2014-09-01|1059.20
#2014-09-02|1056.60
#2014-09-03|1058.34
#2014-09-04|1054.01
#2014-09-05|1049.54
#2014-09-08|1048.99
#2014-09-09|1045.45
#2014-09-10|1036.44
#2014-09-11|1035.40
#2014-09-12|1029.73
#2014-09-15|1029.20
#2014-09-16|1029.06
#2014-09-17|1030.96
#2014-09-18|1028.08
#2014-09-19|1038.82
#2014-09-22|1033.46
#2014-09-23|1031.08
#2014-09-24|1031.20
#2014-09-25|1037.81
#2014-09-26|1027.10
#2014-09-29|1018.11
#2014-09-30|1011.09
#2014-10-01|1005.95
#2014-10-02| 993.35
#2014-10-03| 991.64
#2014-10-06| 999.15
#2014-10-07|1000.19
#2014-10-08| 988.94
#2014-10-09| 991.06
#2014-10-10| 972.64
#2014-10-13| 970.05
#2014-10-14| 962.63
#2014-10-15| 965.16
#2014-10-16| 950.44
#2014-10-17| 933.23
#2014-10-20| 955.80
#2014-10-21| 940.23
#2014-10-22| 954.58
#2014-10-23| 948.03
#2014-10-24| 949.36
#2014-10-27| 966.85
#2014-10-28| 967.39
#2014-10-29| 978.18
#2014-10-30| 975.68
#2014-10-31| 981.27
#2014-11-03| 965.26
#2014-11-04| 973.65
#2014-11-05| 970.87
#2014-11-06| 972.71
#2014-11-07| 974.17
#2014-11-10| 985.08
#2014-11-11| 982.53
#2014-11-12| 989.01
#2014-11-13| 993.87
#2014-11-14| 994.88
#2014-11-17| 984.50
#2014-11-18|1003.49
#2014-11-19| 992.91
#2014-11-20| 998.23
#2014-11-21|1007.24
#2014-11-24|1011.45
#2014-11-25|1022.07
#2014-11-26|1021.81
#2014-11-27|1015.15
#2014-11-28|1018.65
#2014-12-01|1014.03
#2014-12-02|1018.02
#2014-12-03|1020.85
#2014-12-04|1036.75
#2014-12-05|1037.01
#2014-12-08|1038.94
#2014-12-09|1043.45
#2014-12-10|1016.24
#2014-12-11|1004.90
#2014-12-12|1007.89
#2014-12-15| 987.29
#2014-12-16| 982.59
#2014-12-17| 981.01
#2014-12-18| 988.57
#2014-12-19| 998.13
#2014-12-22|1002.46
#2014-12-23| 994.55
#2014-12-24|1011.76
#2014-12-25|1008.34
#2014-12-26|1014.33
#2014-12-29|1016.37
#2014-12-30|1011.07
#2014-12-31|1011.41
#2015-01-01|1011.35
#2015-01-02|1008.97
#2015-01-05| 999.90
#2015-01-06| 974.79
#2015-01-07| 972.16
#2015-01-08| 986.25
#2015-01-09| 998.19
#2015-01-12|1003.99
#2015-01-13|1006.43
#2015-01-14|1008.30
#2015-01-15|1020.57
#2015-01-16|1000.05
#2015-01-19|1016.01
#2015-01-20|1019.43
#2015-01-21|1026.45
#2015-01-22|1027.72
#2015-01-23|1041.04
#2015-01-26|1037.16
#2015-01-27|1057.90
#2015-01-28|1063.04
#2015-01-29|1048.22
#2015-01-30|1051.33
#2015-02-02|1065.69
#2015-02-03|1055.47
#2015-02-04|1082.68
#2015-02-05|1065.94
#2015-02-06|1066.47
#2015-02-09|1073.81
#2015-02-10|1070.30
#2015-02-11|1061.13
#2015-02-12|1074.89
#2015-02-13|1083.41
#2015-02-16|1078.28
#2015-02-17|1070.91
#2015-02-18|1080.11
#2015-02-19|1091.85
#2015-02-20|1098.95
#2015-02-23|1102.86
#2015-02-24|1101.08
#2015-02-25|1110.19
#2015-02-26|1110.61
#2015-02-27|1114.66
#2015-03-02|1114.42
#2015-03-03|1116.92
#2015-03-04|1108.21
#2015-03-05|1105.99
#2015-03-06|1120.77
#2015-03-09|1109.37
#2015-03-10|1098.07
#2015-03-11|1088.98
#2015-03-12|1106.92
#2015-03-13|1105.59
#2015-03-16|1095.08
#2015-03-17|1105.01
#2015-03-18|1110.85
#2015-03-19|1118.09
#2015-03-20|1118.69
#2015-03-23|1130.03
#2015-03-24|1125.40
#2015-03-25|1132.71
#2015-03-26|1122.58
#2015-03-27|1119.35
#2015-03-30|1114.35
#2015-03-31|1112.87
#2015-04-01|1095.68
#2015-04-02|1110.05
#2015-04-03|1122.09
#2015-04-06|1115.84
#2015-04-07|1125.84
#2015-04-08|1140.70
#2015-04-09|1140.95
#2015-04-10|1135.64
#2015-04-13|1136.81
#2015-04-14|1146.32
#2015-04-15|1142.97
#2015-04-16|1144.32
#2015-04-17|1136.84
#2015-04-20|1140.04
#2015-04-21|1156.84
#2015-04-22|1162.49
#2015-04-23|1162.10
#2015-04-24|1178.77
#2015-04-27|1180.11
#2015-04-28|1189.82
#2015-04-29|1185.45
#2015-04-30|1148.98
#2015-05-01|1146.51
#2015-05-04|1150.72
#2015-05-05|1152.72
#2015-05-06|1154.80
#2015-05-07|1138.10
#2015-05-08|1144.56
#2015-05-11|1149.51
#2015-05-12|1149.89
#2015-05-13|1160.16
#2015-05-14|1146.53
#2015-05-15|1158.15
#2015-05-18|1164.10
#2015-05-19|1161.64
#2015-05-20|1157.61
#2015-05-21|1157.69
#2015-05-22|1166.48
#2015-05-25|1164.53
#2015-05-26|1152.84
#2015-05-27|1145.82
#2015-05-28|1145.49
#2015-05-29|1142.39
#2015-06-01|1144.46
#2015-06-02|1148.25
#2015-06-03|1143.95
#2015-06-04|1134.71
#2015-06-05|1124.13
#2015-06-08|1128.22
#2015-06-09|1121.16
#2015-06-10|1128.24
#2015-06-11|1129.34
#2015-06-12|1125.54
#2015-06-15|1119.79
#2015-06-16|1118.73
#2015-06-17|1111.24
#2015-06-18|1116.82
#2015-06-19|1127.83
#2015-06-22|1138.77
#2015-06-23|1149.17
#2015-06-24|1148.68
#2015-06-25|1150.91
#2015-06-26|1154.18
#2015-06-29|1132.27
#2015-06-30|1143.66
#2015-07-01|1140.79
#2015-07-02|1146.12
#2015-07-03|1148.27
#2015-07-06|1125.53
#2015-07-07|1129.88
#2015-07-08|1085.96
#2015-07-09|1086.72
#2015-07-10|1080.31
#2015-07-13|1087.70
#2015-07-14|1100.95
#2015-07-15|1110.89
#2015-07-16|1116.52
#2015-07-17|1116.03
#2015-07-20|1110.90
#2015-07-21|1121.99
#2015-07-22|1108.58
#2015-07-23|1102.51
#2015-07-24|1105.70
#2015-07-27|1085.97
#2015-07-28|1067.38
#2015-07-29|1071.03
#2015-07-30|1078.41
#2015-07-31|1085.72
#2015-08-03|1066.66
#2015-08-04|1062.40
#2015-08-05|1069.32
#2015-08-06|1079.48
#2015-08-07|1078.85
#2015-08-10|1071.97
#2015-08-11|1057.77
#2015-08-12|1046.00
#2015-08-13|1047.53
#2015-08-14|1046.27
#2015-08-17|1053.16
#2015-08-18|1049.36
#2015-08-19|1032.01
#2015-08-20|1021.94
#2015-08-21| 998.63
#2015-08-24| 965.89
#2015-08-25| 942.59
#2015-08-26| 975.22
#2015-08-27| 981.88
#2015-08-28|1020.78
#2015-08-31|1008.19
#2015-09-01| 981.95
#2015-09-02| 969.15
#2015-09-03| 965.33
#2015-09-04| 954.28
#2015-09-07| 951.38
#2015-09-08| 938.26
#2015-09-09| 988.62
#2015-09-10| 979.47
#2015-09-11| 974.21
#2015-09-14| 978.92
#2015-09-15| 979.76
#2015-09-16| 993.41
#2015-09-17|1010.00
#2015-09-18|1000.41
#2015-09-21| 986.60
#2015-09-22| 989.82
#2015-09-23| 981.86
#2015-09-24| 969.59
#2015-09-25| 966.51
#2015-09-28| 969.11
#2015-09-29| 939.31
#2015-09-30| 968.80
#2015-10-01| 993.67
#2015-10-02|1000.59
#2015-10-05|1016.19
#2015-10-06|1018.92
#2015-10-07|1040.94
#2015-10-08|1035.99
#2015-10-09|1057.67
#2015-10-12|1069.95
#2015-10-13|1063.70
#2015-10-14|1045.13
#2015-10-15|1056.93
#2015-10-16|1062.67
#2015-10-19|1047.44
#2015-10-20|1046.16
#2015-10-21|1059.54
#2015-10-22|1047.99
#2015-10-23|1063.25
#2015-10-26|1072.57
#2015-10-27|1067.25
#2015-10-28|1074.13
#2015-10-29|1065.32
#2015-10-30|1066.92
#2015-11-02|1059.97
#2015-11-03|1063.60
#2015-11-04|1067.49
#2015-11-05|1069.87
#2015-11-06|1057.47
#2015-11-09|1066.62
#2015-11-10|1056.45
#2015-11-11|1063.57
#2015-11-12|1060.76
#2015-11-13|1050.88
#2015-11-16|1037.72
#2015-11-17|1060.41
#2015-11-18|1054.56
#2015-11-19|1076.48
#2015-11-20|1082.01
#2015-11-23|1081.56
#2015-11-24|1088.52
#2015-11-25|1088.30
#2015-11-26|1088.69
#2015-11-27|1074.22
#2015-11-30|1066.17
#2015-12-01|1091.08
#2015-12-02|1076.38
#2015-12-03|1075.39
#2015-12-04|1062.21
#2015-12-07|1065.35
#2015-12-08|1048.28
#2015-12-09|1044.06
#2015-12-10|1042.63
#2015-12-11|1053.71
#2015-12-14|1043.36
#2015-12-15|1022.57
#2015-12-16|1046.12
#2015-12-17|1056.05
#2015-12-18|1045.74
#2015-12-21|1048.78
#2015-12-22|1055.93
#2015-12-23|1058.50
#2015-12-24|1061.41
#2015-12-25|1059.32
#2015-12-28|1073.08
#2015-12-29|1075.43
#2015-12-30|1073.05
#2015-12-31|1082.31
#2016-01-01|1082.49
#2016-01-04|1054.37
#2016-01-05|1053.71
#2016-01-06|1046.22
#2016-01-07|1017.12
#2016-01-08|1015.31
#2016-01-11|1011.87
#2016-01-12| 992.84
#2016-01-13|1016.89
#2016-01-14| 994.79
#2016-01-15| 993.20
#2016-01-18| 982.48
#2016-01-19| 982.29
#2016-01-20| 958.58
#2016-01-21| 938.12
#2016-01-22| 971.08
#2016-01-25| 984.21
#2016-01-26| 959.47
#2016-01-27| 978.73
#2016-01-28| 974.27
#2016-01-29| 988.87
#2016-02-01| 998.47
#2016-02-02| 977.87
#2016-02-03| 958.05
#2016-02-04| 984.65
#2016-02-05| 973.06
#2016-02-08| 992.85
#2016-02-09| 958.47
#2016-02-10| 947.56
#2016-02-11| 955.76
#2016-02-12| 902.85
#2016-02-15| 948.67
#2016-02-16| 959.34
#2016-02-17| 941.53
#2016-02-18| 975.78
#2016-02-19| 969.68
#2016-02-22| 968.76
#2016-02-23| 970.34
#2016-02-24| 965.38
#2016-02-25| 966.02
#2016-02-26| 962.12
#2016-02-29| 957.31
#2016-03-01| 957.99
#2016-03-02| 990.86
#2016-03-03|1001.29
#2016-03-04|1009.76
#2016-03-07|1015.65
#2016-03-08|1016.20
#2016-03-09|1000.86
#2016-03-10|1008.88
#2016-03-11|1015.80
#2016-03-14|1033.02
#2016-03-15|1024.70
#2016-03-16|1016.20
#2016-03-17|1036.36
#2016-03-18|1040.32
#2016-03-21|1037.30
#2016-03-22|1047.60
#2016-03-23|1035.66
#2016-03-24|1029.07
#2016-03-25|1035.30
#2016-03-28|1038.67
#2016-03-29|1042.95
#2016-03-30|1054.50
#2016-03-31|1051.12
#2016-04-01|1022.37
#2016-04-04|1031.35
#2016-04-05|1013.12
#2016-04-06|1006.92
#2016-04-07|1021.71
#2016-04-08|1025.94
#2016-04-11|1028.40
#2016-04-12|1034.47
#2016-04-13|1054.26
#2016-04-14|1077.66
#2016-04-15|1077.73
#2016-04-18|1058.59
#2016-04-19|1080.89
#2016-04-20|1082.96
#2016-04-21|1097.04
#2016-04-22|1084.12
#2016-04-25|1083.31
#2016-04-26|1074.61
#2016-04-27|1079.96
#2016-04-28|1072.91
#2016-04-29|1077.73
#2016-05-02|1068.67
#2016-05-03|1065.62
#2016-05-04|1050.00
#2016-05-05|1046.03
#2016-05-06|1043.27
#2016-05-09|1024.93
#2016-05-10|1044.28
#2016-05-11|1055.19
#2016-05-12|1060.53
#2016-05-13|1045.05
#2016-05-16|1050.83
#2016-05-17|1059.62
#2016-05-18|1050.89
#2016-05-19|1037.37
#2016-05-20|1041.82
#2016-05-23|1044.59
#2016-05-24|1032.07
#2016-05-25|1046.35
#2016-05-26|1052.99
#2016-05-27|1057.77
#2016-05-30|1054.55
#2016-05-31|1067.97
#2016-06-01|1065.44
#2016-06-02|1051.17
#2016-06-03|1061.75
#2016-06-06|1059.32
#2016-06-07|1073.77
#2016-06-08|1087.63
#2016-06-09|1079.76
#2016-06-10|1068.82
#2016-06-13|1036.83
#2016-06-14|1031.07
#2016-06-15|1035.21
#2016-06-16|1019.03
#2016-06-17|1029.83
#2016-06-20|1052.37
#2016-06-21|1051.99
#2016-06-22|1042.22
#2016-06-23|1043.69
#2016-06-24|1001.45
#2016-06-27|1010.00
#2016-06-28|1003.49
#2016-06-29|1023.33
#2016-06-30|1030.23
#2016-07-01|1039.43
#2016-07-04|1047.71
#2016-07-05|1049.59
#2016-07-06|1028.60
#2016-07-07|1027.18
#2016-07-08|1025.09
#2016-07-11|1046.53
#2016-07-12|1059.17
#2016-07-13|1070.96
#2016-07-14|1070.48
#2016-07-15|1080.03
#2016-07-18|1080.57
#2016-07-19|1080.99
#2016-07-20|1070.19
#2016-07-21|1084.42
#2016-07-22|1070.17
#2016-07-25|1074.34
#2016-07-26|1069.97
#2016-07-27|1107.58
#2016-07-28|1112.70
#2016-07-29|1129.12
#2016-08-01|1130.19
#2016-08-02|1123.10
#2016-08-03|1100.85
#2016-08-04|1130.42
#2016-08-05|1120.36
#2016-08-08|1137.33
#2016-08-09|1155.73
#2016-08-10|1161.03
#2016-08-11|1159.32
#2016-08-12|1170.98
#2016-08-15|1164.39
#2016-08-16|1164.24
#2016-08-17|1176.72
#2016-08-18|1170.53
#2016-08-19|1181.18
#2016-08-22|1187.16
#2016-08-23|1180.36
#2016-08-24|1179.87
#2016-08-25|1176.16
#2016-08-26|1176.90
#2016-08-29|1182.02
#2016-08-30|1177.45
#2016-08-31|1187.59
#2016-09-01|1177.03
#2016-09-02|1167.15
#2016-09-05|1173.94
#2016-09-06|1186.82
#2016-09-07|1195.51
#2016-09-08|1183.09
#2016-09-09|1169.27
#2016-09-12|1146.85
#2016-09-13|1144.66
#2016-09-14|1132.77
#2016-09-15|1133.80
#2016-09-16|1135.74
#2016-09-19|1144.66
#2016-09-20|1150.50
#2016-09-21|1181.31
#2016-09-22|1185.43
#2016-09-23|1181.30
#2016-09-26|1175.16
#2016-09-27|1190.91
#2016-09-28|1181.83
#2016-09-29|1185.80
#2016-09-30|1172.51
#2016-10-03|1178.84
#2016-10-04|1184.48
#2016-10-05|1181.27
#2016-10-06|1181.76
#2016-10-07|1187.54
#2016-10-10|1185.12
#2016-10-11|1187.99
#2016-10-12|1176.84
#2016-10-13|1175.28
#2016-10-14|1169.93
#2016-10-17|1177.78
#2016-10-18|1192.72
#2016-10-19|1205.60
#2016-10-20|1209.11
#2016-10-21|1210.41
#2016-10-24|1216.28
#2016-10-25|1224.15
#2016-10-26|1229.65
#2016-10-27|1217.38
#2016-10-28|1225.44
#2016-10-31|1231.42
#2016-11-01|1231.64
#2016-11-02|1221.99
#2016-11-03|1221.74
#2016-11-04|1218.78
#2016-11-07|1219.59
#2016-11-08|1223.42
#2016-11-09|1168.66
#2016-11-10|1220.05
#2016-11-11|1202.72
#2016-11-14|1201.55
#2016-11-15|1192.94
#2016-11-16|1195.70
#2016-11-17|1196.77
#2016-11-18|1182.16
#2016-11-21|1182.28
#2016-11-22|1190.27
#2016-11-23|1183.20
#2016-11-24|1172.48
#2016-11-25|1181.57
#2016-11-28|1192.26
#2016-11-29|1192.91
#2016-11-30|1190.89
#2016-12-01|1203.50
#2016-12-02|1201.48
#2016-12-05|1196.25
#2016-12-06|1213.71
#2016-12-07|1224.94
#2016-12-08|1248.96
#2016-12-09|1246.24
#2016-12-12|1241.09
#2016-12-13|1245.33
#2016-12-14|1241.51
#2016-12-15|1211.99
#2016-12-16|1219.02
#2016-12-19|1231.23
#2016-12-20|1225.25
#2016-12-21|1225.35
#2016-12-22|1224.46
#2016-12-23|1222.73
#2016-12-26|1220.69
#2016-12-27|1217.55
#2016-12-28|1222.05
#2016-12-29|1218.53
#2016-12-30|1220.48
#2017-01-02|1220.84
#2017-01-03|1216.52
#2017-01-04|1246.10
#2017-01-05|1257.71
#2017-01-06|1250.79
#2017-01-09|1250.76
#2017-01-10|1253.77
#2017-01-11|1256.80
#2017-01-12|1280.79
#2017-01-13|1276.88
#2017-01-16|1273.71
#2017-01-17|1275.20
#2017-01-18|1273.75
#2017-01-19|1266.43
#2017-01-20|1270.78
#2017-01-23|1286.20
#2017-01-24|1287.40
#2017-01-25|1299.43
#2017-01-26|1313.88
#2017-01-27|1308.73
#2017-01-30|1311.20
#2017-01-31|1307.67
#2017-02-01|1316.14
#2017-02-02|1320.09
#2017-02-03|1317.76
#2017-02-06|1316.76
#2017-02-07|1317.81
#2017-02-08|1328.26
#2017-02-09|1314.31
#2017-02-10|1336.82
#2017-02-13|1339.91
#2017-02-14|1329.33
#2017-02-15|1345.46
#2017-02-16|1350.73
#2017-02-17|1353.44
#2017-02-20|1347.12
#2017-02-21|1349.54
#2017-02-22|1353.12
#2017-02-23|1359.91
#2017-02-24|1351.77
#2017-02-27|1340.04
#2017-02-28|1343.07
#2017-03-01|1337.84
#2017-03-02|1341.24
#2017-03-03|1325.37
#2017-03-06|1326.40
#2017-03-07|1330.70
#2017-03-08|1315.07
#2017-03-09|1307.19
#2017-03-10|1309.21
#2017-03-13|1318.91
#2017-03-14|1319.86
#2017-03-15|1311.75
#2017-03-16|1339.25
#2017-03-17|1338.69
#2017-03-20|1341.21
#2017-03-21|1358.81
#2017-03-22|1333.96
#2017-03-23|1334.58
#2017-03-24|1346.13
#2017-03-27|1342.08
#2017-03-28|1365.85
#2017-03-29|1368.56
#2017-03-30|1358.89
#2017-03-31|1346.47
#2017-04-03|1355.37
#2017-04-04|1341.90
#2017-04-05|1343.30
#2017-04-06|1324.63
#2017-04-07|1328.59
#2017-04-10|1335.04
#2017-04-11|1342.60
#2017-04-12|1330.93
#2017-04-13|1330.34
#2017-04-14|1326.16
#2017-04-17|1329.92
#2017-04-18|1332.45
#2017-04-19|1329.12
#2017-04-20|1331.33
#2017-04-21|1346.00
#2017-04-24|1348.32
#2017-04-25|1357.30
#2017-04-26|1367.16
#2017-04-27|1372.98
#2017-04-28|1360.12
#2017-05-01|1365.35
#2017-05-02|1366.90
#2017-05-03|1364.19
#2017-05-04|1359.94
#2017-05-05|1354.95
#2017-05-08|1379.70
#2017-05-09|1358.21
#2017-05-10|1352.48
#2017-05-11|1365.44
#2017-05-12|1363.18
#2017-05-15|1345.07
#2017-05-16|1354.34
#2017-05-17|1364.46
#2017-05-18|1341.64
#2017-05-19|1345.97
#2017-05-22|1357.92
#2017-05-23|1352.73
#2017-05-24|1352.11
#2017-05-25|1357.17
#2017-05-26|1358.32
#2017-05-29|1360.71
#2017-05-30|1365.64
#2017-05-31|1370.74
#2017-06-01|1376.79
#2017-06-02|1389.22
#2017-06-05|1391.71
#2017-06-06|1401.90
#2017-06-07|1399.36
#2017-06-08|1385.99
#2017-06-09|1384.88
#2017-06-12|1387.22
#2017-06-13|1386.88
#2017-06-14|1390.08
#2017-06-15|1367.63
#2017-06-16|1372.16
#2017-06-19|1377.97
#2017-06-20|1387.65
#2017-06-21|1383.15
#2017-06-22|1389.16
#2017-06-23|1391.61
#2017-06-26|1397.93
#2017-06-27|1398.21
#2017-06-28|1405.05
#2017-06-29|1411.24
#2017-06-30|1411.05
#2017-07-03|1413.48
#2017-07-04|1404.39
#2017-07-05|1414.69
#2017-07-06|1406.57
#2017-07-07|1397.45
#2017-07-10|1400.42
#2017-07-11|1414.06
#2017-07-12|1431.59
#2017-07-13|1440.38
#2017-07-14|1454.82
#2017-07-17|1454.90
#2017-07-18|1463.87
#2017-07-19|1467.15
#2017-07-20|1482.40
#2017-07-21|1486.73
#2017-07-24|1491.08
#2017-07-25|1479.61
#2017-07-26|1466.00
#2017-07-27|1475.92
#2017-07-28|1459.79
#2017-07-31|1473.32
#2017-08-01|1483.99
#2017-08-02|1490.54
#2017-08-03|1489.92
#2017-08-04|1479.57
#2017-08-07|1490.49
#2017-08-08|1482.57
#2017-08-09|1459.52
#2017-08-10|1463.46
#2017-08-11|1461.61
#2017-08-14|1464.17
#2017-08-15|1462.46
#2017-08-16|1467.02
#2017-08-17|1477.90
#2017-08-18|1472.88
#2017-08-21|1477.77
#2017-08-22|1476.80
#2017-08-23|1485.76
#2017-08-24|1491.79
#2017-08-25|1497.09
#2017-08-28|1504.30
#2017-08-29|1504.04
#2017-08-30|1502.29
#2017-08-31|1508.26
#2017-09-01|1504.69
#2017-09-04|1497.36
#2017-09-05|1494.62
#2017-09-06|1501.63
#2017-09-07|1512.29
#2017-09-08|1518.92
#2017-09-11|1528.34
#2017-09-12|1524.48
#2017-09-13|1529.92
#2017-09-14|1529.67
#2017-09-15|1529.90
#2017-09-18|1528.43
#2017-09-19|1543.26
#2017-09-20|1534.96
#2017-09-21|1517.86
#2017-09-22|1501.82
#2017-09-25|1501.45
#2017-09-26|1494.39
#2017-09-27|1497.23
#2017-09-28|1505.38
#2017-09-29|1506.33
#2017-10-02|1503.60
#2017-10-03|1507.92
#2017-10-04|1509.93
#2017-10-05|1503.82
#2017-10-06|1507.15
#2017-10-09|1507.92
#2017-10-10|1525.34
#2017-10-11|1519.40
#2017-10-12|1515.61
#2017-10-13|1520.26
#2017-10-16|1523.55
#2017-10-17|1529.16
#2017-10-18|1525.47
#2017-10-19|1535.35
#2017-10-20|1536.20
#2017-10-23|1556.18
#2017-10-24|1559.65
#2017-10-25|1564.01
#2017-10-26|1564.64
#2017-10-27|1577.07
#2017-10-30|1587.39
#2017-10-31|1586.04
#2017-11-01|1602.87
#2017-11-02|1613.29
#2017-11-03|1610.16
#2017-11-06|1607.50
#2017-11-07|1622.43
#2017-11-08|1637.27
#2017-11-09|1635.13
#2017-11-10|1632.37
#2017-11-13|1609.94
#2017-11-14|1612.80
#2017-11-15|1590.49
#2017-11-16|1610.04
#2017-11-17|1615.03
#2017-11-20|1603.29
#2017-11-21|1621.82
#2017-11-22|1628.28
#2017-11-23|1634.20
#2017-11-24|1638.75
#2017-11-27|1636.43
#2017-11-28|1622.31
#2017-11-29|1622.49
#2017-11-30|1609.35
#2017-12-01|1615.73
#2017-12-04|1611.79
#2017-12-05|1599.62
#2017-12-06|1578.84
#2017-12-07|1589.92
#2017-12-08|1601.85
#2017-12-11|1612.25
#2017-12-12|1602.42
#2017-12-13|1585.41
#2017-12-14|1596.45
#2017-12-15|1591.20
#2017-12-18|1625.52
#2017-12-19|1618.93
#2017-12-20|1623.95
#2017-12-21|1618.34
#2017-12-22|1621.85
#2017-12-25|1629.05
#2017-12-26|1623.16
#2017-12-27|1629.31
#2017-12-28|1634.86
#2017-12-29|1636.33
#2018-01-01|1635.73
#2018-01-02|1644.83
#2018-01-03|1647.82
#2018-01-04|1684.23
#2018-01-05|1695.64
#2018-01-08|1708.96
#2018-01-09|1733.19
#2018-01-10|1727.51
#2018-01-11|1721.18
#2018-01-12|1718.90
#2018-01-15|1736.01
#2018-01-16|1738.96
#2018-01-17|1728.51
#2018-01-18|1711.14
#2018-01-19|1720.58
#2018-01-22|1726.85
#2018-01-23|1739.91
#2018-01-24|1746.55
#2018-01-25|1746.73
#2018-01-26|1753.63
#2018-01-29|1773.72
#2018-01-30|1739.43
#2018-01-31|1725.46
#2018-02-01|1734.20
#2018-02-02|1691.10
#2018-02-05|1651.90
#2018-02-06|1589.88
#2018-02-07|1596.31
#2018-02-08|1607.17
#2018-02-09|1572.03
#2018-02-12|1581.66
#2018-02-13|1585.93
#2018-02-14|1593.66
#2018-02-15|1602.61
#2018-02-16|1618.89
#2018-02-19|1644.98
#2018-02-20|1626.38
#2018-02-21|1637.00
#2018-02-22|1621.50
#2018-02-23|1652.04
#2018-02-26|1663.16
#2018-02-27|1669.35
#2018-02-28|1661.26
#2018-03-01|1625.44
#2018-03-02|1615.71
#2018-03-05|1591.64
#2018-03-06|1614.81
#2018-03-07|1599.82
#2018-03-08|1607.45
#2018-03-09|1618.77
#2018-03-12|1653.58
#2018-03-13|1657.51
#2018-03-14|1650.44
#2018-03-15|1652.83
#2018-03-16|1648.40
#2018-03-19|1633.47
#2018-03-20|1627.09
#2018-03-21|1628.12
#2018-03-22|1642.04
#2018-03-23|1586.66
#2018-03-26|1602.18
#2018-03-27|1629.49
#2018-03-28|1612.42
#2018-03-29|1607.54
#2018-03-30|1617.93
#2018-04-02|1617.34
#2018-04-03|1607.94
#2018-04-04|1585.26
#2018-04-05|1595.31
#2018-04-06|1583.71
#2018-04-09|1596.05
#2018-04-10|1613.29
#2018-04-11|1619.40
#2018-04-12|1613.06
#2018-04-13|1621.98
#2018-04-16|1618.70
#2018-04-17|1614.86
#2018-04-18|1632.92
#2018-04-19|1649.92
#2018-04-20|1626.07
#2018-04-23|1611.34
#2018-04-24|1608.03
#2018-04-25|1590.10
#2018-04-26|1591.05
#2018-04-27|1592.98
#2018-04-30|1595.37
#2018-05-01|1590.20
#2018-05-02|1593.78
#2018-05-03|1600.63
#2018-05-04|1595.56
#2018-05-07|1585.97
#2018-05-08|1584.92
#2018-05-09|1582.43
#2018-05-10|1592.80
#2018-05-11|1611.90
#2018-05-14|1616.27
#2018-05-15|1603.79
#2018-05-16|1601.88
#2018-05-17|1614.65
#2018-05-18|1623.45
#2018-05-21|1619.25
#2018-05-22|1615.09
#2018-05-23|1612.20
#2018-05-24|1601.45
#2018-05-25|1598.46
#2018-05-28|1607.75
#2018-05-29|1597.13
#2018-05-30|1566.55
#2018-05-31|1578.93
#2018-06-01|1569.82
#2018-06-04|1596.69
#2018-06-05|1594.99
#2018-06-06|1593.07
#2018-06-07|1612.35
#2018-06-08|1602.98
#2018-06-11|1595.80
#2018-06-12|1584.30
#2018-06-13|1581.78
#2018-06-14|1556.09
#2018-06-15|1541.48
#2018-06-18|1519.82
#2018-06-19|1486.86
#2018-06-20|1494.39
#2018-06-21|1488.75
#2018-06-22|1493.34
#2018-06-25|1487.55
#2018-06-26|1497.24
#2018-06-27|1483.81
#2018-06-28|1481.03
#2018-06-29|1493.61
#2018-07-02|1474.70
#2018-07-03|1477.40
#2018-07-04|1477.62
#2018-07-05|1468.30
#2018-07-06|1477.90
#2018-07-09|1495.77
#2018-07-10|1499.59
#2018-07-11|1483.82
#2018-07-12|1473.61
#2018-07-13|1492.22
#2018-07-16|1487.93
#2018-07-17|1487.24
#2018-07-18|1497.09
#2018-07-19|1493.75
#2018-07-20|1500.29
#2018-07-23|1501.66
#2018-07-24|1507.14
#2018-07-25|1533.99
#2018-07-26|1551.44
#2018-07-27|1565.99
#2018-07-30|1564.24
#2018-07-31|1557.72
#2018-08-01|1576.17
#2018-08-02|1566.54
#2018-08-03|1564.92
#2018-08-06|1551.77
#2018-08-07|1558.10
#2018-08-08|1556.37
#2018-08-09|1562.26
#2018-08-10|1538.77
#2018-08-13|1501.58
#2018-08-14|1517.51
#2018-08-15|1510.79
#2018-08-16|1498.96
#2018-08-17|1505.06
#2018-08-20|1505.56
#2018-08-21|1511.74
#2018-08-22|1522.75
#2018-08-23|1516.76
#2018-08-24|1520.69
#2018-08-27|1544.17
#2018-08-28|1552.85
#2018-08-29|1553.59
#2018-08-30|1549.43
#2018-08-31|1546.00
#2018-09-03|1525.07
#2018-09-04|1513.85
#2018-09-05|1543.42
#2018-09-06|1494.09
#2018-09-07|1479.20
#2018-09-10|1471.75
#2018-09-11|1464.10
#2018-09-12|1451.87
#2018-09-13|1461.56
#2018-09-14|1485.78
#2018-09-17|1483.91
#2018-09-18|1504.67
#2018-09-19|1521.36
#2018-09-20|1515.91
#2018-09-21|1539.96
#2018-09-24|1536.02
#2018-09-25|1542.28
#2018-09-26|1550.67
#2018-09-27|1540.38
#2018-09-28|1550.60
#2018-10-01|1559.66
#2018-10-02|1555.96
#2018-10-03|1538.03
#2018-10-04|1528.26
#2018-10-05|1498.54
#2018-10-08|1500.54
#2018-10-09|1481.32
#2018-10-10|1470.62
#2018-10-11|1404.38
#2018-10-12|1429.83
#2018-10-15|1413.66
#2018-10-16|1420.92
#2018-10-17|1431.90
#2018-10-18|1407.18
#2018-10-19|1403.27
#2018-10-22|1406.77
#2018-10-23|1374.97
#2018-10-24|1356.24
#2018-10-25|1321.48
#2018-10-26|1321.34
#2018-10-29|1333.33
#2018-10-30|1345.45
#2018-10-31|1371.25
#2018-11-01|1372.60
#2018-11-02|1408.23
#2018-11-05|1397.10
#2018-11-06|1396.63
#2018-11-07|1399.11
#2018-11-08|1405.76
#2018-11-09|1399.35
#2018-11-12|1404.07
#2018-11-13|1372.94
#2018-11-14|1387.20
#2018-11-15|1394.19
#2018-11-16|1385.12
#2018-11-19|1404.49
#2018-11-20|1393.90
#2018-11-21|1395.06
#2018-11-22|1393.85
#2018-11-23|1392.51
#2018-11-26|1390.84
#2018-11-27|1391.10
#2018-11-28|1398.69
#2018-11-29|1407.49
#2018-11-30|1412.96
#2018-12-03|1433.30
#2018-12-04|1413.94
#2018-12-05|1395.56
#2018-12-06|1375.49
#2018-12-07|1370.75
#2018-12-10|1342.49
#2018-12-11|1326.29
#2018-12-12|1346.39
#2018-12-13|1348.82
#2018-12-14|1332.54
#2018-12-17|1340.51
#2018-12-18|1328.99
#2018-12-19|1336.61
#2018-12-20|1311.27
#2018-12-21|1302.52
#2018-12-24|1303.80
#2018-12-25|1268.44
#2018-12-26|1279.29
#2018-12-27|1312.93
#2018-12-28|1324.12
#2018-12-31|1329.46
#2019-01-01|1329.20
#2019-01-02|1317.54
#2019-01-03|1325.01
#2019-01-04|1299.77
#2019-01-07|1342.19
#2019-01-08|1348.89
#2019-01-09|1360.86
#2019-01-10|1350.48
#2019-01-11|1355.92
#2019-01-14|1350.96
#2019-01-15|1363.06
#2019-01-16|1355.92
#2019-01-17|1354.02
#2019-01-18|1359.18
#2019-01-21|1371.69
#2019-01-22|1361.61
#2019-01-23|1357.30
#2019-01-24|1360.27
#2019-01-25|1384.73
#2019-01-28|1383.15
#2019-01-29|1377.20
#2019-01-30|1379.61
#2019-01-31|1392.29
#2019-02-01|1384.68
#2019-02-04|1385.54
#2019-02-05|1391.54
#2019-02-06|1390.11
#2019-02-07|1373.33
#2019-02-08|1339.88
#2019-02-11|1326.60
#2019-02-12|1355.83
#2019-02-13|1370.05
#2019-02-14|1371.34
#2019-02-15|1360.05
#2019-02-18|1381.14
#2019-02-19|1386.83
#2019-02-20|1398.10
#2019-02-21|1395.82
#2019-02-22|1396.05
#2019-02-25|1403.85
#2019-02-26|1398.76
#2019-02-27|1401.59
#2019-02-28|1385.77
#2019-03-01|1381.24
#2019-03-04|1388.02
#2019-03-05|1379.86
#2019-03-06|1380.87
#2019-03-07|1370.92
#2019-03-08|1351.47
#2019-03-11|1357.77
#2019-03-12|1374.35
#2019-03-13|1372.14
#2019-03-14|1353.03
#2019-03-15|1367.92
#2019-03-18|1378.81
#2019-03-19|1377.56
#2019-03-20|1377.82
#2019-03-21|1387.77
#2019-03-22|1397.91
#2019-03-25|1367.27
#2019-03-26|1386.37
#2019-03-27|1392.68
#2019-03-28|1378.95
#2019-03-29|1385.37
#2019-04-01|1400.76
#2019-04-02|1408.11
#2019-04-03|1425.14
#2019-04-04|1426.29
#2019-04-05|1439.17
#2019-04-08|1436.19
#2019-04-09|1439.30
#2019-04-10|1439.19
#2019-04-11|1435.74
#2019-04-12|1423.56
#2019-04-15|1437.41
#2019-04-16|1433.51
#2019-04-17|1432.22
#2019-04-18|1422.16
#2019-04-19|1427.12
#2019-04-22|1425.04
#2019-04-23|1423.49
#2019-04-24|1410.73
#2019-04-25|1415.30
#2019-04-26|1413.21
#2019-04-29|1413.55
#2019-04-30|1414.66
#2019-05-01|1416.45
#2019-05-02|1415.95
#2019-05-03|1416.58
#2019-05-06|1414.82
#2019-05-07|1394.31
#2019-05-08|1373.73
#2019-05-09|1348.83
#2019-05-10|1344.13
#2019-05-13|1333.18
#2019-05-14|1334.07
#2019-05-15|1345.90
#2019-05-16|1336.54
#2019-05-17|1337.66
#2019-05-20|1334.67
#2019-05-21|1326.84
#2019-05-22|1326.56
#2019-05-23|1319.76
#2019-05-24|1329.35
#2019-05-27|1329.39
#2019-05-28|1334.09
#2019-05-29|1324.65
#2019-05-30|1328.11
#2019-05-31|1326.68
#2019-06-03|1320.80
#2019-06-04|1331.60
#2019-06-05|1353.59
#2019-06-06|1350.78
#2019-06-07|1355.69
#2019-06-10|1367.54
#2019-06-11|1379.58
#2019-06-12|1379.09
#2019-06-13|1371.78
#2019-06-14|1368.86
#2019-06-17|1360.19
#2019-06-18|1360.75
#2019-06-19|1383.42
#2019-06-20|1388.81
#2019-06-21|1390.39
#2019-06-24|1402.16
#2019-06-25|1403.81
#2019-06-26|1391.42
#2019-06-27|1412.54
#2019-06-28|1409.28
#2019-07-01|1425.30
#2019-07-02|1417.45
#2019-07-03|1403.56
#2019-07-04|1409.80
#2019-07-05|1401.26
#2019-07-08|1381.27
#2019-07-09|1359.00
#2019-07-10|1350.27
#2019-07-11|1359.58
#2019-07-12|1362.95
#2019-07-15|1366.08
#2019-07-16|1360.82
#2019-07-17|1365.54
#2019-07-18|1345.54
#2019-07-19|1369.49
#2019-07-22|1366.26
#2019-07-23|1374.30
#2019-07-24|1378.04
#2019-07-25|1388.65
#2019-07-26|1377.85
#2019-07-29|1373.23
#2019-07-30|1384.28
#2019-07-31|1391.01
#2019-08-01|1379.74
#2019-08-02|1358.83
#2019-08-05|1330.21
#2019-08-06|1319.27
#2019-08-07|1311.72
#2019-08-08|1315.14
#2019-08-09|1331.97
#2019-08-12|1329.44
#2019-08-13|1303.73
#2019-08-14|1333.85
#2019-08-15|1316.36
#2019-08-16|1315.15
#2019-08-19|1322.41
#2019-08-20|1328.99
#2019-08-21|1320.03
#2019-08-22|1313.78
#2019-08-23|1327.11
#2019-08-26|1300.07
#2019-08-27|1308.10
#2019-08-28|1311.77
#2019-08-29|1313.11
#2019-08-30|1338.15
#2019-09-02|1327.76
#2019-09-03|1330.48
#2019-09-04|1327.32
#2019-09-05|1354.68
#2019-09-06|1364.16
#2019-09-09|1367.78
#2019-09-10|1379.91
#2019-09-11|1395.92
#2019-09-12|1411.12
#2019-09-13|1420.35
#2019-09-16|1425.60
#2019-09-17|1406.94
#2019-09-18|1405.53
#2019-09-19|1412.97
#2019-09-20|1422.93
#2019-09-23|1425.02
#2019-09-24|1433.91
#2019-09-25|1413.03
#2019-09-26|1418.65
#2019-09-27|1408.65
#2019-09-30|1396.96
#2019-10-01|1415.05
#2019-10-02|1403.30
#2019-10-03|1384.19
#2019-10-04|1388.93
#2019-10-07|1386.29
#2019-10-08|1395.55
#2019-10-09|1389.14
#2019-10-10|1400.34
#2019-10-11|1413.99
#2019-10-14|1421.82
#2019-10-15|1434.51
#2019-10-16|1438.39
#2019-10-17|1439.37
#2019-10-18|1447.50
#2019-10-21|1446.41
#2019-10-22|1451.69
#2019-10-23|1449.08
#2019-10-24|1455.10
#2019-10-25|1451.15
#2019-10-28|1439.08
#2019-10-29|1458.44
#2019-10-30|1454.35
#2019-10-31|1463.54
#2019-11-01|1461.13
#2019-11-04|1466.42
#2019-11-05|1490.38
#2019-11-06|1491.32
#2019-11-07|1490.14
#2019-11-08|1485.35
#2019-11-11|1480.82
#2019-11-12|1484.64
#2019-11-13|1477.99
#2019-11-14|1457.09
#2019-11-15|1468.85
#2019-11-18|1466.13
#2019-11-19|1454.87
#2019-11-20|1443.41
#2019-11-21|1433.65
#2019-11-22|1440.66
#2019-11-25|1448.10
#2019-11-26|1453.07
#2019-11-27|1450.83
#2019-11-28|1448.31
#2019-11-29|1433.45
#2019-12-02|1449.05
#2019-12-03|1448.02
#2019-12-04|1436.73
#2019-12-05|1440.38
#2019-12-06|1440.41
#2019-12-09|1445.62
#2019-12-10|1444.02
#2019-12-11|1444.31
#2019-12-12|1450.05
#2019-12-13|1478.19
#2019-12-16|1465.40
#2019-12-17|1477.96
#2019-12-18|1474.50
#2019-12-19|1474.45
#2019-12-20|1478.36
#2019-12-23|1474.29
#2019-12-24|1474.10
#2019-12-25|1468.23
#2019-12-26|1475.58
#2019-12-27|1482.00
#2019-12-30|1477.93
#2019-12-31|1477.92
#2020-01-01|1478.56
#2020-01-02|1481.18
#2020-01-03|1485.46
#2020-01-06|1462.01
#2020-01-07|1471.40
#2020-01-08|1439.51
#2020-01-09|1455.42
#2020-01-10|1458.95
#2020-01-13|1458.80
#2020-01-14|1475.48
#2020-01-15|1470.40
#2020-01-16|1468.53
#2020-01-17|1480.24
#2020-01-20|1490.06
#2020-01-21|1470.08
#2020-01-22|1483.11
#2020-01-23|1469.21
#2020-01-24|1471.86
#2020-01-27|1451.46
#2020-01-28|1436.48
#2020-01-29|1450.53
#2020-01-30|1426.43
#2020-01-31|1439.06
#2020-02-03|1426.61
#2020-02-04|1445.72
#2020-02-05|1455.06
#2020-02-06|1483.48
#2020-02-07|1471.64
#2020-02-10|1465.73
#2020-02-11|1472.59
#2020-02-12|1469.83
#2020-02-13|1475.72
#2020-02-14|1473.28
#2020-02-17|1468.83
#2020-02-18|1453.69
#2020-02-19|1445.58
#2020-02-20|1436.41
#2020-02-21|1434.47
#2020-02-24|1428.83
#2020-02-25|1409.29
#2020-02-26|1390.64
#2020-02-27|1371.63
#2020-02-28|1337.50
#2020-03-02|1337.31
#2020-03-03|1339.79
#2020-03-04|1341.23
#2020-03-05|1367.18
#2020-03-06|1344.81
#2020-03-09|1292.30
#2020-03-10|1286.04
#2020-03-11|1260.96
#2020-03-12|1187.68
#2020-03-13|1121.65
#2020-03-16|1082.40
#2020-03-17|1065.92
#2020-03-18|1032.27
#2020-03-19| 991.38
#2020-03-20|1014.32
#2020-03-23| 987.32
#2020-03-24|1042.58
#2020-03-25|1120.28
#2020-03-26|1115.30
#2020-03-27|1168.32
#2020-03-30|1166.61
#2020-03-31|1159.13
#2020-04-01|1128.67
#2020-04-02|1110.11
#2020-04-03|1096.43
#2020-04-06|1133.56
#2020-04-07|1170.84
#2020-04-08|1181.36
#2020-04-09|1184.49
#2020-04-10|1197.16
#2020-04-13|1180.02
#2020-04-14|1216.80
#2020-04-15|1222.23
#2020-04-16|1205.62
#2020-04-17|1236.74
#2020-04-20|1227.55
#2020-04-21|1201.65
#2020-04-22|1194.28
#2020-04-23|1223.07
#2020-04-24|1209.05
#2020-04-27|1244.02
#2020-04-28|1247.35
#2020-04-29|1260.00
#2020-04-30|1296.80
#2020-05-01|1270.21
#2020-05-04|1247.68
#2020-05-05|1250.57
#2020-05-06|1253.95
#2020-05-07|1249.89
#2020-05-08|1270.11
#2020-05-11|1278.89
#2020-05-12|1270.21
#2020-05-13|1274.10
#2020-05-14|1250.84
#2020-05-15|1257.58
#2020-05-18|1257.12
#2020-05-19|1283.45
#2020-05-20|1297.07
#2020-05-21|1301.47
#2020-05-22|1281.00
#2020-05-25|1294.87
#2020-05-26|1342.08
#2020-05-27|1339.32
#2020-05-28|1352.01
#2020-05-29|1336.54
#2020-06-01|1352.24
#2020-06-02|1355.58
#2020-06-03|1376.57
#2020-06-04|1381.57
#2020-06-05|1395.16
#2020-06-08|1417.00
#2020-06-09|1414.96
#2020-06-10|1431.69
#2020-06-11|1411.64
#2020-06-12|1386.91
#2020-06-15|1343.39
#2020-06-16|1408.37
#2020-06-17|1402.37
#2020-06-18|1403.04
#2020-06-19|1402.28
#2020-06-22|1402.16
#2020-06-23|1412.66
#2020-06-24|1401.55
#2020-06-25|1382.67
#2020-06-26|1392.76
#2020-06-29|1371.27
#2020-06-30|1390.33
#2020-07-01|1381.83
#2020-07-02|1379.12
#2020-07-03|1396.74
#2020-07-06|1414.79
#2020-07-07|1402.18
#2020-07-08|1393.58
#2020-07-09|1405.15
#2020-07-10|1385.51
#2020-07-13|1412.93
#2020-07-14|1408.12
#2020-07-15|1430.31
#2020-07-16|1415.27
#2020-07-17|1400.38
#2020-07-20|1406.07
#2020-07-21|1417.24
#2020-07-22|1419.32
#2020-07-23|1420.26
#2020-07-24|1421.13
#2020-07-27|1429.72
#2020-07-28|1425.67
#2020-07-29|1403.28
#2020-07-30|1402.31
#2020-07-31|1371.16
#2020-08-03|1392.53
#2020-08-04|1425.13
#2020-08-05|1451.07
#2020-08-06|1460.61
#2020-08-07|1459.96
#2020-08-10|1463.65
#2020-08-11|1493.75
#2020-08-12|1496.61
#2020-08-13|1506.24
#2020-08-14|1498.93
#2020-08-17|1493.71
#2020-08-18|1499.69
#2020-08-19|1492.14
#2020-08-20|1462.00
#2020-08-21|1483.61
#2020-08-24|1495.80
#2020-08-25|1514.64
#2020-08-26|1527.28
#2020-08-27|1518.11
#2020-08-28|1523.41
#2020-08-31|1510.07
#2020-09-01|1512.63
#2020-09-02|1518.77
#2020-09-03|1544.74
#2020-09-04|1535.41
#2020-09-07|1532.89
#2020-09-08|1545.26
#2020-09-09|1531.52
#2020-09-10|1552.25
#2020-09-11|1553.10
#2020-09-14|1578.95
#2020-09-15|1582.44
#2020-09-16|1571.78
#2020-09-17|1557.09
#2020-09-18|1583.54
#2020-09-21|1566.85
#2020-09-22|1556.37
#2020-09-23|1542.07
#2020-09-24|1517.26
#2020-09-25|1531.90
#2020-09-28|1544.46
#2020-09-29|1555.93
#2020-09-30|1532.29
#2020-10-01|1534.18
#2020-10-02|1521.65
#2020-10-05|1544.28
#2020-10-06|1571.32
#2020-10-07|1572.88
#2020-10-08|1589.63
#2020-10-09|1587.87
#2020-10-12|1591.71
#2020-10-13|1579.95
#2020-10-14|1578.26
#2020-10-15|1578.20
#2020-10-16|1564.23
#2020-10-19|1570.70
#2020-10-20|1566.49
#2020-10-21|1589.60
#2020-10-22|1591.66
#2020-10-23|1596.61
#2020-10-26|1604.80
#2020-10-27|1600.22
#2020-10-28|1594.57
#2020-10-29|1582.99
#2020-10-30|1543.21
#2020-11-02|1565.21
#2020-11-03|1585.02
#2020-11-04|1599.01
#2020-11-05|1619.97
#2020-11-06|1652.15
#2020-11-09|1667.57
#2020-11-10|1681.47
#2020-11-11|1698.38
#2020-11-12|1699.79
#2020-11-13|1693.94
#2020-11-16|1707.66
#2020-11-17|1720.15
#2020-11-18|1735.50
#2020-11-19|1740.06
#2020-11-20|1746.02
#2020-11-23|1753.82
#2020-11-24|1801.58
#2020-11-25|1815.40
#2020-11-26|1840.93
#2020-11-27|1840.31
#2020-11-30|1815.12
#2020-12-01|1856.08
#2020-12-02|1881.51
#2020-12-03|1899.85
#2020-12-04|1917.52
#2020-12-07|1894.04
#2020-12-08|1876.86
#2020-12-09|1909.26
#2020-12-10|1886.88
#2020-12-11|1879.51
#2020-12-14|1872.22
#2020-12-15|1880.88
#2020-12-16|1895.99
#2020-12-17|1896.61
#2020-12-18|1887.50
#2020-12-21|1890.56
#2020-12-22|1863.44
#2020-12-23|1864.11
#2020-12-24|1885.13
#2020-12-25|1899.23
#2020-12-28|1906.65
#2020-12-29|1944.75
#2020-12-30|1953.66
#2020-12-31|1952.98
#2021-01-01|1953.34
#2021-01-04|1967.11
#2021-01-05|1973.32
#2021-01-06|1957.91
#2021-01-07|2023.64
#2021-01-08|2076.06
#2021-01-11|2068.21
#2021-01-12|2075.48
#2021-01-13|2093.13
#2021-01-14|2090.11
#2021-01-15|2054.44
#2021-01-18|2034.49
#2021-01-19|2070.93
#2021-01-20|2085.60
#2021-01-21|2096.46
#2021-01-22|2088.00
#2021-01-25|2128.35
#2021-01-26|2099.96
#2021-01-27|2085.63
#2021-01-28|2053.58
#2021-01-29|2000.53
#2021-02-01|2030.21
#2021-02-02|2057.59
#2021-02-03|2086.99
#2021-02-04|2060.99
#2021-02-05|2064.46
#2021-02-08|2067.15
#2021-02-09|2075.55
#2021-02-10|2066.82
#2021-02-11|2066.19
#2021-02-12|2065.34
#2021-02-15|2090.12
#2021-02-16|2089.11
#2021-02-17|2080.23
#2021-02-18|2064.12
#2021-02-19|2061.73
#2021-02-22|2066.94
#2021-02-23|2070.77
#2021-02-24|2020.19
#2021-02-25|2061.05
#2021-02-26|1965.16
#2021-03-01|1994.80
#2021-03-02|2011.53
#2021-03-03|2018.51
#2021-03-04|1992.96
#2021-03-05|2003.44
#2021-03-08|1991.56
#2021-03-09|1989.70
#2021-03-10|2008.96
#2021-03-11|2045.90
#2021-03-12|2082.02
#2021-03-15|2086.32
#2021-03-16|2062.25
#2021-03-17|2049.93
#2021-03-18|2081.91
#2021-03-19|2067.47
#2021-03-22|2048.84
#2021-03-23|2030.12
#2021-03-24|2000.77
#2021-03-25|2024.78
#2021-03-26|2041.09
#2021-03-29|2055.95
#2021-03-30|2057.28
#2021-03-31|2038.04
#2021-04-01|2051.40
#2021-04-02|2065.91
#2021-04-05|2065.45
#2021-04-06|2065.18
#2021-04-07|2072.17
#2021-04-08|2081.48
#2021-04-09|2088.21
#2021-04-12|2063.82
#2021-04-13|2087.49
#2021-04-14|2096.88
#2021-04-15|2113.47
#2021-04-16|2126.90
#2021-04-19|2153.19
#2021-04-20|2135.29
#2021-04-21|2087.73
#2021-04-22|2123.83
#2021-04-23|2106.45
#2021-04-26|2121.50
#2021-04-27|2104.35
#2021-04-28|2088.83
#2021-04-29|2108.54
#2021-04-30|2088.01
#2021-05-03|2076.47
#2021-05-04|2076.89
#2021-05-05|2081.88
#2021-05-06|2125.31
#2021-05-07|2119.53
#2021-05-10|2137.27
#2021-05-11|2098.75
#2021-05-12|2023.86
#2021-05-13|2010.44
#2021-05-14|2043.90
#2021-05-17|2035.17
#2021-05-18|2071.47
#2021-05-19|2059.72
#2021-05-20|2064.57
#2021-05-21|2069.95
#2021-05-24|2085.40
#2021-05-25|2099.61
#2021-05-26|2086.71
#2021-05-27|2046.93
#2021-05-28|2096.06
#2021-05-31|2076.01
#2021-06-01|2093.05
#2021-06-02|2116.58
#2021-06-03|2113.64
#2021-06-04|2120.67
#2021-06-07|2122.90
#2021-06-08|2096.63
#2021-06-09|2067.21
#2021-06-10|2072.59
#2021-06-11|2081.05
#2021-06-14|2081.74
#2021-06-15|2085.82
#2021-06-16|2086.19
#2021-06-17|2072.68
#2021-06-18|2061.99
#2021-06-21|1998.56
#2021-06-22|2037.50
#2021-06-23|2027.83
#2021-06-24|2030.72
#2021-06-25|2055.64
#2021-06-28|2059.98
#2021-06-29|2055.54
#2021-06-30|2046.83
#2021-07-01|2043.17
#2021-07-02|2050.96
#2021-07-05|2070.02
#2021-07-06|2076.13
#2021-07-07|2041.45
#2021-07-08|2026.07
#2021-07-09|2000.60
#2021-07-12|2039.46
#2021-07-13|2054.31
#2021-07-14|2041.77
#2021-07-15|2024.85
#2021-07-16|2028.06
#2021-07-19|2007.60
#2021-07-20|1971.05
#2021-07-21|1983.60
#2021-07-22|1999.15
#2021-07-23|1992.65
#2021-07-26|2000.58
#2021-07-27|2016.16
#2021-07-28|2006.80
#2021-07-29|2027.82
#2021-07-30|2010.99
#2021-08-02|2062.92
#2021-08-03|2058.28
#2021-08-04|2038.15
#2021-08-05|2037.40
#2021-08-06|2018.52
#2021-08-09|2017.04
#2021-08-10|2007.74
#2021-08-11|2016.85
#2021-08-12|2045.52
#2021-08-13|2039.05
#2021-08-16|2023.09
#2021-08-17|2015.51
#2021-08-18|2027.34
#2021-08-19|1995.92
#2021-08-20|1975.21
#2021-08-23|1976.68
#2021-08-24|1997.53
#2021-08-25|1993.35
#2021-08-26|1979.76
#2021-08-27|1979.79
#2021-08-30|2008.10
#2021-08-31|2031.88
#2021-09-01|2025.38
#2021-09-02|2031.24
#2021-09-03|2072.74
#2021-09-06|2087.97
#2021-09-07|2105.51
#2021-09-08|2115.43
#2021-09-09|2114.92
#2021-09-10|2145.43
#2021-09-13|2164.01
#2021-09-14|2181.11
#2021-09-15|2161.18
#2021-09-16|2155.96
#2021-09-17|2147.46
#2021-09-20|2145.13
#2021-09-21|2136.57
#2021-09-22|2098.07
#2021-09-23|2114.46
#2021-09-24|2113.36
#2021-09-27|2108.77
#2021-09-28|2102.70
#2021-09-29|2063.92
#2021-09-30|2052.31
#2021-10-01|2012.63
#2021-10-04|1995.14
#2021-10-05|1974.94
#2021-10-06|1991.58
#2021-10-07|1984.03
#2021-10-08|1992.57
#2021-10-11|2003.05
#2021-10-12|2002.91
#2021-10-13|1995.23
#2021-10-14|2020.68
#2021-10-15|2047.88
#2021-10-18|2043.83
#2021-10-19|2049.09
#2021-10-20|2042.66
#2021-10-21|2019.63
#2021-10-22|2018.43
#2021-10-25|2018.01
#2021-10-26|2029.63
#2021-10-27|2047.19
#2021-10-28|2056.31
#2021-10-29|2042.16
#2021-11-01|2051.83
#2021-11-02|2039.92
#2021-11-03|2021.96
#2021-11-04|2045.72
#2021-11-05|2022.45
#2021-11-08|2027.84
#2021-11-09|2011.38
#2021-11-10|1985.41
#2021-11-11|1997.69
#2021-11-12|2026.55
#2021-11-15|2026.28
#2021-11-16|2017.28
#2021-11-17|2014.68
#2021-11-18|2015.58
#2021-11-19|2023.05
#2021-11-22|2006.02
#2021-11-23|1997.81
#2021-11-24|1976.89
#2021-11-25|1989.76
#2021-11-26|1954.79
#2021-11-29|1919.37
#2021-11-30|1899.38
#2021-12-01|1927.06
#2021-12-02|1916.78
#2021-12-03|1933.25
#2021-12-06|1932.81
#2021-12-07|1952.59
#2021-12-08|1974.87
#2021-12-09|1971.32
#2021-12-10|1957.50
#2021-12-13|1957.30
#2021-12-14|1945.20
#2021-12-15|1940.80
#2021-12-16|1964.85
#2021-12-17|1950.35
#2021-12-20|1896.79
#2021-12-21|1915.49
#2021-12-22|1906.84
#2021-12-23|1929.38
#2021-12-24|1926.16
#2021-12-27|1916.77
#2021-12-28|1938.68
#2021-12-29|1930.11
#2021-12-30|1915.41
#2021-12-31|1918.15
#2022-01-03|1920.14
#2022-01-04|1947.82
#2022-01-05|1960.09
#2022-01-06|1938.50
#2022-01-07|1957.74
#2022-01-10|1966.09
#2022-01-11|1960.00
#2022-01-12|2021.55
#2022-01-13|2023.73
#2022-01-14|1987.05
#2022-01-17|1972.00
#2022-01-18|1958.42
#2022-01-19|1924.55
#2022-01-20|1954.75
#2022-01-21|1936.34
#2022-01-24|1918.09
#2022-01-25|1872.26
#2022-01-26|1870.30
#2022-01-27|1803.89
#2022-01-28|1869.95
#2022-01-31|1871.43
#2022-02-01|1858.75
#2022-02-02|1900.90
#2022-02-03|1881.50
#2022-02-04|1889.53
#2022-02-07|1871.25
#2022-02-08|1853.58
#2022-02-09|1868.61
#2022-02-10|1893.82
#2022-02-11|1881.66
#2022-02-14|1853.40
#2022-02-15|1825.15
#2022-02-16|1872.78
#2022-02-17|1860.82
#2022-02-18|1841.47
#2022-02-21|1816.10
#2022-02-22|1778.30
#2022-02-23|1782.42
#2022-02-24|1747.63
#2022-02-25|1772.02
#2022-02-28|1787.14
#2022-03-01|1804.03
#2022-03-02|1771.65
#2022-03-03|1778.34
#2022-03-04|1738.03
#2022-03-07|1661.61
#2022-03-08|1629.59
#2022-03-09|1631.51
#2022-03-10|1718.12
#2022-03-11|1675.08
#2022-03-14|1671.70
#2022-03-15|1675.15
#2022-03-16|1696.65
#2022-03-17|1746.32
#2022-03-18|1757.02
#2022-03-21|1754.82
#2022-03-22|1751.49
#2022-03-23|1780.89
#2022-03-24|1780.37
#2022-03-25|1790.79
#2022-03-28|1752.00
#2022-03-29|1773.79
#2022-03-30|1780.34
#2022-03-31|1782.46
#2022-04-01|1762.42
#2022-04-04|1764.90
#2022-04-05|1756.75
#2022-04-06|1729.21
#2022-04-07|1697.17
#2022-04-08|1703.57
#2022-04-11|1682.88
#2022-04-12|1650.98
#2022-04-13|1667.53
#2022-04-14|1681.56
#2022-04-15|1668.16
#2022-04-18|1639.88
#2022-04-19|1640.19
#2022-04-20|1661.33
#2022-04-21|1669.60
#2022-04-22|1650.37
#2022-04-25|1630.66
#2022-04-26|1630.68
#2022-04-27|1592.90
#2022-04-28|1624.30
#2022-04-29|1646.79
#2022-05-02|1640.99
#2022-05-03|1639.55
#2022-05-04|1637.30
#2022-05-05|1635.44
#2022-05-06|1646.64
#2022-05-09|1620.94
#2022-05-10|1619.42
#2022-05-11|1618.25
#2022-05-12|1603.49
#2022-05-13|1615.76
#2022-05-16|1608.42
#2022-05-17|1619.74
#2022-05-18|1647.53
#2022-05-19|1627.09
#2022-05-20|1649.00
#2022-05-23|1655.14
#2022-05-24|1647.32
#2022-05-25|1643.59
#2022-05-26|1638.73
#2022-05-27|1664.64
#2022-05-30|1697.66
#2022-05-31|1705.09
#2022-06-01|1704.61
#2022-06-02|1695.38
#2022-06-03|1695.61
#2022-06-06|1691.79
#2022-06-07|1672.34
#2022-06-08|1680.18
#2022-06-09|1674.63
#2022-06-10|1662.38
#2022-06-13|1612.48
#2022-06-14|1603.18
#2022-06-15|1598.63
#2022-06-16|1609.83
#2022-06-17|1548.00
#2022-06-20|1507.69
#2022-06-21|1519.97
#2022-06-22|1498.40
#2022-06-23|1483.60
#2022-06-24|1501.49
#2022-06-27|1530.76
#2022-06-28|1531.71
#2022-06-29|1505.79
#2022-06-30|1485.89
#2022-07-01|1486.91
#2022-07-04|1490.02
#2022-07-05|1490.76
#2022-07-06|1462.75
#2022-07-07|1479.98
#2022-07-08|1484.76
#2022-07-11|1472.35
#2022-07-12|1432.84
#2022-07-13|1443.60
#2022-07-14|1435.10
#2022-07-15|1426.27
#2022-07-18|1433.38
#2022-07-19|1453.52
#2022-07-20|1486.41
#2022-07-21|1501.92
#2022-07-22|1510.91
#2022-07-25|1493.35
#2022-07-26|1495.33
#2022-07-27|1495.09
#2022-07-28|1546.17
#2022-07-29|1555.07
#2022-08-01|1597.39
#2022-08-02|1573.23
#2022-08-03|1552.23
#2022-08-04|1555.79
#2022-08-05|1558.66
#2022-08-08|1567.79
#2022-08-09|1574.60
#2022-08-10|1590.12
#2022-08-11|1597.53
#2022-08-12|1611.18
#2022-08-15|1634.03
#2022-08-16|1618.01
#2022-08-17|1617.56
#2022-08-18|1598.02
#2022-08-19|1579.48
#2022-08-22|1567.55
#2022-08-23|1560.17
#2022-08-24|1553.11
#2022-08-25|1559.31
#2022-08-26|1562.31
#2022-08-29|1519.21
#2022-08-30|1529.55
#2022-08-31|1533.02
#2022-09-01|1501.56
#2022-09-02|1494.13
#2022-09-05|1494.52
#2022-09-06|1484.82
#2022-09-07|1461.92
#2022-09-08|1498.02
#2022-09-09|1511.87
#2022-09-12|1523.81
#2022-09-13|1520.47
#2022-09-14|1495.98
#2022-09-15|1488.57
#2022-09-16|1460.21
#2022-09-19|1454.51
#2022-09-20|1454.61
#2022-09-21|1437.46
#2022-09-22|1437.73
#2022-09-23|1420.12
#2022-09-26|1355.89
#2022-09-27|1358.91
#2022-09-28|1335.64
#2022-09-29|1345.91
#2022-09-30|1336.20
#2022-10-03|1355.90
#2022-10-04|1383.84
#2022-10-05|1403.13
#2022-10-06|1409.09
#2022-10-07|1391.44
#2022-10-10|1382.30
#2022-10-11|1359.12
#2022-10-12|1344.19
#2022-10-13|1327.67
#2022-10-14|1342.97
#2022-10-17|1330.18
#2022-10-18|1360.21
#2022-10-19|1354.44
#2022-10-20|1339.97
#2022-10-21|1326.54
#2022-10-24|1345.09
#2022-10-25|1348.02
#2022-10-26|1370.58
#2022-10-27|1380.16
#2022-10-28|1363.71
#2022-10-31|1372.17
#2022-11-01|1400.36
#2022-11-02|1392.73
#2022-11-03|1385.08
#2022-11-04|1393.68
#2022-11-07|1421.64
#2022-11-08|1441.44
#2022-11-09|1459.23
#2022-11-10|1464.91
#2022-11-11|1552.49
#2022-11-14|1552.57
#2022-11-15|1565.58
#2022-11-16|1562.06
#2022-11-17|1540.69
#2022-11-18|1543.09
#2022-11-21|1531.74
#2022-11-22|1542.81
#2022-11-23|1560.74
#2022-11-24|1600.95
#2022-11-25|1596.23
#2022-11-28|1584.92
#2022-11-29|1585.22
#2022-11-30|1594.75
#2022-12-01|1629.39
#2022-12-02|1604.62
#2022-12-05|1597.92
#2022-12-06|1581.40
#2022-12-07|1568.13
#2022-12-08|1558.62
#2022-12-09|1558.32
#2022-12-12|1545.32
#2022-12-13|1557.35
#2022-12-14|1598.26
#2022-12-15|1571.88
#2022-12-16|1556.15
#2022-12-19|1540.77
#2022-12-20|1553.95
#2022-12-21|1539.08
#2022-12-22|1545.24
#2022-12-23|1518.45
#2022-12-26|1535.07
#2022-12-27|1529.26
#2022-12-28|1517.79
#2022-12-29|1512.07
#2022-12-30|1518.09
#2023-01-02|1518.88
#2023-01-03|1524.92
#2023-01-04|1499.64
#2023-01-05|1490.45
#2023-01-06|1509.90
#2023-01-09|1538.91
#2023-01-10|1558.02
#2023-01-11|1560.71
#2023-01-12|1584.98
#2023-01-13|1600.69
#2023-01-16|1583.59
#2023-01-17|1592.47
#2023-01-18|1609.88
#2023-01-19|1600.67
#2023-01-20|1592.82
#2023-01-23|1604.02
#2023-01-24|1617.45
#2023-01-25|1632.31
#2023-01-26|1641.49
#2023-01-27|1665.37
#2023-01-30|1691.01
#2023-01-31|1683.86
#2023-02-01|1696.75
#2023-02-02|1684.82
#2023-02-03|1664.98
#2023-02-06|1643.50
#2023-02-07|1667.24
#2023-02-08|1662.49
#2023-02-09|1674.92
#2023-02-10|1669.03
#2023-02-13|1644.60
#2023-02-14|1654.60
#2023-02-15|1639.67
#2023-02-16|1664.06
#2023-02-17|1645.37
#2023-02-20|1642.75
#2023-02-21|1646.10
#2023-02-22|1619.61
#2023-02-23|1619.60
#2023-02-24|1607.97
#2023-02-27|1604.03
#2023-02-28|1604.36
#2023-03-01|1607.68
#2023-03-02|1604.36
#2023-03-03|1638.44
#2023-03-06|1669.91
#2023-03-07|1669.82
#2023-03-08|1652.53
#2023-03-09|1658.76
#2023-03-10|1660.64
#2023-03-13|1665.75
#2023-03-14|1625.07
#2023-03-15|1650.81
#2023-03-16|1639.43
#2023-03-17|1648.25
#2023-03-20|1627.54
#2023-03-21|1621.20
#2023-03-22|1653.44
#2023-03-23|1674.20
#2023-03-24|1674.05
#2023-03-27|1673.85
#2023-03-28|1677.95
#2023-03-29|1678.93
#2023-03-30|1676.83
#2023-03-31|1700.39
#2023-04-03|1698.17
#2023-04-04|1699.77
#2023-04-05|1688.96
#2023-04-06|1652.15
#2023-04-07|1659.85
#2023-04-10|1660.40
#2023-04-11|1684.22
#2023-04-12|1693.21
#2023-04-13|1711.92
#2023-04-14|1712.10
#2023-04-17|1707.74
#2023-04-18|1717.39
#2023-04-19|1693.46
#2023-04-20|1691.53
#2023-04-21|1688.06
#2023-04-24|1678.79
#2023-04-25|1675.01
#2023-04-26|1665.63
#2023-04-27|1668.83
#2023-04-28|1640.62
#2023-05-01|1650.78
#2023-05-02|1656.47
#2023-05-03|1658.73
#2023-05-04|1674.07
#2023-05-05|1666.22
#2023-05-08|1662.74
#2023-05-09|1666.65
#2023-05-10|1668.22
#2023-05-11|1660.73
#2023-05-12|1647.87
#2023-05-15|1645.83
#2023-05-16|1650.43
#2023-05-17|1645.73
#2023-05-18|1658.73
#2023-05-19|1674.92
#2023-05-22|1678.75
#2023-05-23|1685.05
#2023-05-24|1673.43
#2023-05-25|1666.21
#2023-05-26|1659.76
#2023-05-29|1672.28
#2023-05-30|1671.98
#2023-05-31|1644.44
#2023-06-01|1653.09
#2023-06-02|1679.66
#2023-06-05|1709.46
#2023-06-06|1722.79
#2023-06-07|1715.79
#2023-06-08|1705.66
#2023-06-09|1723.80
#2023-06-12|1729.12
#2023-06-13|1751.65
#2023-06-14|1764.48
#2023-06-15|1753.00
#2023-06-16|1763.96
#2023-06-19|1749.08
#2023-06-20|1744.11
#2023-06-21|1721.64
#2023-06-22|1702.35
#2023-06-23|1675.74
#2023-06-26|1692.29
#2023-06-27|1691.09
#2023-06-28|1694.22
#2023-06-29|1687.91
#2023-06-30|1688.83
#2023-07-03|1727.90
#2023-07-04|1708.02
#2023-07-05|1703.23
#2023-07-06|1677.94
#2023-07-07|1667.52
#2023-07-10|1671.53
#2023-07-11|1680.32
#2023-07-12|1687.13
#2023-07-13|1719.54
#2023-07-14|1725.24
#2023-07-17|1713.47
#2023-07-18|1725.36
#2023-07-19|1728.23
#2023-07-20|1708.33
#2023-07-21|1686.15
#2023-07-24|1706.36
#2023-07-25|1713.29
#2023-07-26|1725.39
#2023-07-27|1695.63
#2023-07-28|1691.38
#2023-07-31|1702.70
#2023-08-01|1696.51
#2023-08-02|1662.78
#2023-08-03|1660.05
#2023-08-04|1656.94
#2023-08-07|1656.60
#2023-08-08|1642.75
#2023-08-09|1650.45
#2023-08-10|1651.63
#2023-08-11|1642.09
#2023-08-14|1613.33
#2023-08-15|1612.91
#2023-08-16|1583.94
#2023-08-17|1581.28
#2023-08-18|1573.68
#2023-08-21|1565.36
#2023-08-22|1578.63
#2023-08-23|1580.04
#2023-08-24|1581.08
#2023-08-25|1559.55
#2023-08-28|1575.15
#2023-08-29|1583.65
#2023-08-30|1599.67
#2023-08-31|1610.58
#2023-09-01|1610.68
#2023-09-04|1623.83
#2023-09-05|1624.75
#2023-09-06|1617.87
#2023-09-07|1611.28
#2023-09-08|1591.40
#2023-09-11|1597.52
#2023-09-12|1606.65
#2023-09-13|1591.15
#2023-09-14|1618.34
#2023-09-15|1629.87
#2023-09-18|1626.85
#2023-09-19|1612.09
#2023-09-20|1608.21
#2023-09-21|1595.29
#2023-09-22|1585.99
#2023-09-25|1566.54
#2023-09-26|1554.61
#2023-09-27|1544.71
#2023-09-28|1527.19
#2023-09-29|1529.16
#2023-10-02|1523.36
#2023-10-03|1509.27
#2023-10-04|1469.89
#2023-10-05|1496.44
#2023-10-06|1492.81
#2023-10-09|1496.58
#2023-10-10|1507.60
#2023-10-11|1529.11
#2023-10-12|1558.60
#2023-10-13|1539.97
#2023-10-16|1522.24
#2023-10-17|1526.75
#2023-10-18|1524.77
#2023-10-19|1497.86
#2023-10-20|1471.01
#2023-10-23|1456.45
#2023-10-24|1468.25
#2023-10-25|1453.13
#2023-10-26|1407.78
#2023-10-27|1439.99
#2023-10-30|1466.56
#2023-10-31|1444.86
#2023-11-01|1469.35
#2023-11-02|1518.10
#2023-11-03|1537.82
#2023-11-06|1608.10
#2023-11-07|1586.46
#2023-11-08|1552.58
#2023-11-09|1552.80
#2023-11-10|1540.23
#2023-11-13|1528.94
#2023-11-14|1547.57
#2023-11-15|1590.13
#2023-11-16|1601.02
#2023-11-17|1621.00
#2023-11-20|1626.00
#2023-11-21|1638.00
#2023-11-22|1621.61
#2023-11-23|1628.16
#2023-11-24|1629.35
#2023-11-27|1626.60
#2023-11-28|1640.94
#2023-11-29|1651.18
#2023-11-30|1656.39
#2023-12-01|1643.31
#2023-12-04|1628.32
#2023-12-05|1606.29
#2023-12-06|1624.74
#2023-12-07|1618.89
#2023-12-08|1603.52
#2023-12-11|1592.93
#2023-12-12|1600.83
#2023-12-13|1594.14
#2023-12-14|1646.79
#2023-12-15|1696.55
#2023-12-18|1692.81
#2023-12-19|1686.88
#2023-12-20|1722.20
#2023-12-21|1716.82
#2023-12-22|1725.08
#2023-12-25|1716.67
#2023-12-26|1715.11
#2023-12-27|1737.82
#2023-12-28|1770.31
#2023-12-29|1767.49
#2024-01-01|1767.28
#2024-01-02|1753.57
#2024-01-03|1728.16
#2024-01-04|1718.73
#2024-01-05|1707.39
#2024-01-08|1703.64
#2024-01-09|1686.32
#2024-01-10|1673.01
#2024-01-11|1684.50
#2024-01-12|1701.12
#2024-01-15|1714.82
#2024-01-16|1686.57
#2024-01-17|1630.35
#2024-01-18|1622.75
#2024-01-19|1629.65
#2024-01-22|1632.72
#2024-01-23|1621.50
#2024-01-24|1635.53
#2024-01-25|1628.63
#2024-01-26|1619.95
#2024-01-29|1621.33
#2024-01-30|1634.19
#2024-01-31|1652.45
#2024-02-01|1652.47
#2024-02-02|1667.33
#2024-02-05|1651.03
#2024-02-06|1641.48
#2024-02-07|1653.50
#2024-02-08|1656.42
#2024-02-09|1650.57
#2024-02-12|1649.92
#2024-02-13|1660.65
#2024-02-14|1644.67
#2024-02-15|1682.27
#2024-02-16|1704.39
#2024-02-19|1703.68
#2024-02-20|1701.08
#2024-02-21|1695.89
#2024-02-22|1711.55
#2024-02-23|1705.39
#2024-02-26|1717.40
#2024-02-27|1714.42
#2024-02-28|1703.20
#2024-02-29|1719.03
#2024-03-01|1740.56
#2024-03-04|1753.61
#2024-03-05|1739.67
#2024-03-06|1745.94
#2024-03-07|1744.64
#2024-03-08|1770.48
#2024-03-11|1744.30
#2024-03-12|1755.48
#2024-03-13|1758.23
#2024-03-14|1755.25
#2024-03-15|1740.15
#2024-03-18|1769.84
#2024-03-19|1765.71
#2024-03-20|1751.23
#2024-03-21|1785.82
#2024-03-22|1790.94
#2024-03-25|1770.52
#2024-03-26|1785.75
#2024-03-27|1787.27
#2024-03-28|1756.29
#2024-03-29|1753.26
#2024-04-01|1718.68
#2024-04-02|1719.42
#2024-04-03|1701.33
#2024-04-04|1716.42
#2024-04-05|1694.31
#2024-04-08|1697.07
#2024-04-09|1736.25
#2024-04-10|1733.70
#2024-04-11|1727.03
#2024-04-12|1724.64
#2024-04-15|1711.22
#2024-04-16|1669.08
#2024-04-17|1667.49
#2024-04-18|1677.54
#2024-04-19|1632.35
#2024-04-22|1643.04
#2024-04-23|1650.29
#2024-04-24|1684.27
#2024-04-25|1650.03
#2024-04-26|1598.42
#2024-04-29|1610.84
#2024-04-30|1637.92
#2024-05-01|1621.12
#2024-05-02|1633.21
#2024-05-03|1639.67
#2024-05-06|1632.59
#2024-05-07|1614.87
#2024-05-08|1582.20
#2024-05-09|1590.36
#2024-05-10|1590.12
#2024-05-13|1596.08
#2024-05-14|1594.57
#2024-05-15|1600.74
#2024-05-16|1612.71
#2024-05-17|1598.58
#2024-05-20|1626.80
#2024-05-21|1607.43
#2024-05-22|1576.71
#2024-05-23|1584.45
#2024-05-24|1575.20
#2024-05-27|1589.36
#2024-05-28|1595.49
#2024-05-29|1563.45
#2024-05-30|1543.72
#2024-05-31|1560.11
#2024-06-03|1584.25
#2024-06-04|1592.58
#2024-06-05|1577.75
#2024-06-06|1591.15
#2024-06-07|1603.53
#2024-06-10|1614.17
#2024-06-11|1605.03
#2024-06-12|1605.72
#2024-06-13|1594.89
#2024-06-14|1584.06
#2024-06-17|1549.46
#2024-06-18|1567.41
#2024-06-19|1574.59
#2024-06-20|1581.35
#2024-06-21|1566.90
#2024-06-24|1558.44
#2024-06-25|1577.01
#2024-06-26|1578.26
#2024-06-27|1572.70
#2024-06-28|1580.07
#2024-07-01|1575.02
#2024-07-02|1575.39
#2024-07-03|1600.37
#2024-07-04|1610.94
#2024-07-05|1604.04
#2024-07-08|1609.15
#2024-07-09|1626.51
#2024-07-10|1637.27
#2024-07-11|1671.03
#2024-07-12|1667.81
#2024-07-15|1665.80
#2024-07-16|1660.61
#2024-07-17|1702.36
#2024-07-18|1690.72
#2024-07-19|1682.30
#2024-07-22|1659.79
#2024-07-23|1665.86
#2024-07-24|1658.00
#2024-07-25|1619.71
#2024-07-26|1631.04
#2024-07-29|1703.92
#2024-07-30|1690.62
#2024-07-31|1735.30
#2024-08-01|1690.47
#2024-08-02|1610.14
#2024-08-05|1474.57
#2024-08-06|1606.07
#2024-08-07|1588.29
#2024-08-08|1577.75
#2024-08-09|1587.56
#2024-08-12|1574.12
#2024-08-13|1622.34
#2024-08-14|1626.25
#2024-08-15|1594.14
#2024-08-16|1658.48
#2024-08-19|1643.49
#2024-08-20|1661.91
#2024-08-21|1646.74
#2024-08-22|1670.74
#2024-08-23|1693.47
#2024-08-26|1714.30
#2024-08-27|1710.88
#2024-08-28|1705.40
#2024-08-29|1698.44
#2024-08-30|1702.23
#2024-09-02|1695.09
#2024-09-03|1708.32
#2024-09-04|1630.71
#2024-09-05|1629.90
#2024-09-06|1631.36
#2024-09-09|1604.91
#2024-09-10|1592.63
#2024-09-11|1593.75
#2024-09-12|1636.87
#2024-09-13|1648.90
#2024-09-16|1656.04
#2024-09-17|1635.42
#2024-09-18|1627.46
#2024-09-19|1656.35
#2024-09-20|1663.07
#2024-09-23|1671.18
#2024-09-24|1687.62
#2024-09-25|1688.84
#2024-09-26|1719.23
#2024-09-27|1803.39
#2024-09-30|1729.34
#2024-10-01|1750.91
#2024-10-02|1691.36
#2024-10-03|1697.58
#2024-10-04|1674.88
#2024-10-07|1695.96
#2024-10-08|1677.67
#2024-10-09|1676.57
#2024-10-10|1686.43
#2024-10-11|1665.94
#2024-10-14|1657.72
#2024-10-15|1656.93
#2024-10-16|1635.42
#2024-10-17|1617.99
#2024-10-18|1625.76
#2024-10-21|1607.30
#2024-10-22|1584.25
#2024-10-23|1559.63
#2024-10-24|1567.16
#2024-10-25|1561.50
#2024-10-28|1541.98
#2024-10-29|1544.24
#2024-10-30|1558.17
#2024-10-31|1577.16
#2024-11-01|1540.07
#2024-11-04|1551.36
#2024-11-05|1581.15
#2024-11-06|1579.98
#2024-11-07|1604.66
#2024-11-08|1607.60
#2024-11-11|1573.52
#2024-11-12|1556.58
#2024-11-13|1521.44
#2024-11-14|1505.20
#2024-11-15|1512.85
#2024-11-18|1509.23
#2024-11-19|1526.99
#2024-11-20|1506.86
#2024-11-21|1505.25
#2024-11-22|1511.57
#2024-11-25|1544.44
#2024-11-26|1537.03
#2024-11-27|1528.80
#2024-11-28|1527.73
#2024-11-29|1531.54
#2024-12-02|1536.62
#2024-12-03|1562.09
#2024-12-04|1543.23
#2024-12-05|1530.39
#2024-12-06|1529.83
#2024-12-09|1518.23
#2024-12-10|1517.18
#2024-12-11|1504.34
#2024-12-12|1502.70
#2024-12-13|1465.88
#2024-12-16|1454.79
#2024-12-17|1448.62
#2024-12-18|1443.11
#2024-12-19|1398.64
#2024-12-20|1391.62
#2024-12-23|1399.52
#2024-12-24|1405.62
#2024-12-25|1406.64
#2024-12-26|1407.22
#2024-12-27|1427.96
#2024-12-30|1420.97
#2024-12-31|1420.27
#2025-01-01|1418.93
#2025-01-02|1420.55
#2025-01-03|1422.47
#2025-01-06|1411.29
#2025-01-07|1420.80
#2025-01-08|1406.79
#2025-01-09|1401.55
#2025-01-10|1398.38
#2025-01-13|1392.77
#2025-01-14|1377.70
#2025-01-15|1393.95
#2025-01-16|1408.82
#2025-01-17|1395.16
#2025-01-20|1412.30
#2025-01-21|1412.61
#2025-01-22|1417.19
#2025-01-23|1419.16
#2025-01-24|1424.42
#2025-01-27|1436.43
#2025-01-28|1414.85
#2025-01-29|1400.93
#2025-01-30|1406.48
#2025-01-31|1401.31
#2025-02-03|1353.06
#2025-02-04|1356.94
#2025-02-05|1378.62
#2025-02-06|1399.67
#2025-02-07|1394.94
#2025-02-10|1401.59
#2025-02-11|1393.96
#2025-02-12|1355.33
#2025-02-13|1402.06
#2025-02-14|1393.36
#2025-02-17|1391.23
#2025-02-18|1380.34
#2025-02-19|1390.93
#2025-02-20|1401.01
#2025-02-21|1414.82
#2025-02-24|1418.32
#2025-02-25|1411.94
#2025-02-26|1404.81
#2025-02-27|1401.29
#2025-02-28|1366.93
#2025-03-03|1376.31
#2025-03-04|1372.90
#2025-03-05|1387.97
#2025-03-06|1417.28
#2025-03-07|1400.17
#2025-03-10|1402.88
#2025-03-11|1383.18
#2025-03-12|1385.54
#2025-03-13|1384.66
#2025-03-14|1386.85
#2025-03-17|1397.57
#2025-03-18|1397.72
#2025-03-19|1404.32
#2025-03-20|1415.08
#2025-03-21|1400.46
#2025-03-24|1385.23
#2025-03-25|1393.10
#2025-03-26|1389.27
#2025-03-27|1394.91
#2025-03-28|1380.27
#2025-03-31|1346.49
#2025-04-01|1354.64
#2025-04-02|1353.91
#2025-04-03|1323.44
#2025-04-04|1303.35
#2025-04-07|1199.13
#2025-04-08|1262.16
#2025-04-09|1220.29
#2025-04-10|1316.12
#2025-04-11|1298.07
#2025-04-14|1322.01
#2025-04-15|1334.06
#2025-04-16|1320.91
#2025-04-17|1330.04
#2025-04-18|1324.11
#2025-04-21|1320.68
#2025-04-22|1316.45
#2025-04-23|1321.81
#2025-04-24|1344.01
#2025-04-25|1349.99
#2025-04-28|1385.39
#2025-04-29|1389.43
#2025-04-30|1394.02
#2025-05-01|1389.49
#2025-05-02|1421.87
#2025-05-05|1432.03
#2025-05-06|1434.62
#2025-05-07|1416.58
#2025-05-08|1394.06
#2025-05-09|1416.48
#2025-05-12|1413.04
#2025-05-13|1446.73
#2025-05-14|1439.71
#2025-05-15|1446.03
#2025-05-16|1455.00
#2025-05-19|1445.99
#2025-05-20|1439.75
#2025-05-21|1446.60
#2025-05-22|1440.05
#2025-05-23|1455.31
#2025-05-26|1461.73
#2025-05-27|1456.26
#2025-05-28|1448.54
#2025-05-29|1462.95
#2025-05-30|1458.73
#2025-06-02|1455.63
#2025-06-03|1451.83
#2025-06-04|1462.20
#2025-06-05|1455.87
#2025-06-06|1445.10
#2025-06-09|1449.32
#2025-06-10|1458.26
#2025-06-11|1473.63
#2025-06-12|1463.01
#2025-06-13|1434.64
#2025-06-16|1440.24
#2025-06-17|1438.61
#2025-06-18|1444.87
#2025-06-19|1414.65
#2025-06-20|1412.10
#2025-06-23|1396.35
#2025-06-24|1423.74
#2025-06-25|1433.62
#2025-06-26|1462.37
#2025-06-27|1485.43
#2025-06-30|1499.33
#2025-07-01|1500.32
#2025-07-02|1499.42
#2025-07-03|1512.00
#2025-07-04|1511.80
#2025-07-07|1487.90
#2025-07-08|1475.54
#2025-07-09|1473.06
#2025-07-10|1459.80
#2025-07-11|1462.43
#2025-07-14|1459.62
#2025-07-15|1454.61
#2025-07-16|1452.58
#2025-07-17|1464.66
#2025-07-18|1467.69
#2025-07-21|1478.28
#2025-07-22|1485.09
#2025-07-23|1525.70
#2025-07-24|1542.06
#2025-07-25|1484.99
#2025-07-28|1484.22
#2025-07-29|1469.13
#2025-07-30|1482.96
#2025-07-31|1467.98
#2025-08-01|1468.41
#2025-08-04|1464.45
#2025-08-05|1463.51
#2025-08-06|1472.39
#2025-08-07|1462.33
#2025-08-08|1459.02
#2025-08-11|1457.42
#2025-08-12|1463.97
#2025-08-13|1479.55
#2025-08-14|1474.87
#2025-08-15|1490.76
#2025-08-18|1495.58
#2025-08-19|1488.66
#2025-08-20|1488.37
#2025-08-21|1495.65
#2025-08-22|1487.59
#2025-08-25|1507.25
#2025-08-26|1498.22
#2025-08-27|1497.01
#2025-08-28|1495.59
#2025-08-29|1496.73
#2025-09-01|1492.01
#2025-09-02|1481.58
#2025-09-03|1476.30
#2025-09-04|1463.84
#2025-09-05|1476.44
#2025-09-08|1474.37
#2025-09-09|1478.21
#2025-09-10|1477.08
#2025-09-11|1475.23
#2025-09-12|1475.81
#2025-09-15|1477.74
#2025-09-16|1494.33
#2025-09-17|1498.73
#2025-09-18|1496.75
#2025-09-19|1502.93
#2025-09-22|1520.04
#2025-09-23|1515.43
#2025-09-24|1506.79
#2025-09-25|1505.37
#2025-09-26|1505.83
#2025-09-29|1509.22
#2025-09-30|1523.83
#2025-10-01|1525.18
#2025-10-02|1524.80
#2025-10-03|1551.41
#2025-10-06|1567.36
#2025-10-07|1573.88
#2025-10-08|1552.38
#2025-10-09|1561.00
#2025-10-10|1540.21
#2025-10-13|1537.10
#2025-10-14|1516.90
#2025-10-15|1527.47
#2025-10-16|1537.90
#2025-10-17|1521.70
#2025-10-20|1526.75
#2025-10-21|1528.03
#2025-10-22|1534.98
#2025-10-23|1526.65
#2025-10-24|1531.30
#2025-10-27|1511.49
#2025-10-28|1498.15
#2025-10-29|1498.19
#2025-10-30|1472.89
#2025-10-31|1471.24
#2025-11-03|1476.10
#2025-11-04|1475.72
#2025-11-05|1453.78
#2025-11-06|1461.43
#2025-11-07|1467.48
#2025-11-10|1473.34
#2025-11-11|1481.41
#2025-11-12|1496.56
#2025-11-13|1517.32
#2025-11-14|1521.62
#2025-11-17|1510.28
#2025-11-18|1473.75
#2025-11-19|1449.96
#2025-11-20|1458.23
#2025-11-21|1462.86
#2025-11-24|1464.63
#2025-11-25|1457.31
#2025-11-26|1478.50
#2025-11-27|1495.09
#2025-11-28|1510.50
#2025-12-01|1500.53
#2025-12-02|1507.43
#2025-12-03|1511.64
#2025-12-04|1534.64
#2025-12-05|1520.65
#2025-12-08|1515.95
#2025-12-09|1509.07
#2025-12-10|1517.04
#2025-12-11|1492.67
#2025-12-12|1535.39
#2025-12-15|1555.88
#2025-12-16|1519.84
#2025-12-17|1507.63
#2025-12-18|1504.30
#2025-12-19|1507.84
#2025-12-22|1525.86
#2025-12-23|1533.45
#2025-12-24|1531.26
#2025-12-25|1533.30
#2025-12-26|1524.18
#2025-12-29|1531.87
#2025-12-30|1522.75
#2025-12-31|1525.61
#2026-01-01|1524.60
#2026-01-02|1517.77
#2026-01-05|1530.03
#2026-01-06|1575.39
#2026-01-07|1589.49
#2026-01-08|1562.68
#2026-01-09|1554.22
#2026-01-12|1557.82
#2026-01-13|1588.21
#2026-01-14|1615.86
#2026-01-15|1638.71
#2026-01-16|1653.18
#2026-01-19|1663.04
#2026-01-20|1620.80
#2026-01-21|1597.73
#2026-01-22|1631.35
#2026-01-23|1630.08
#2026-01-26|1643.00
#2026-01-27|1647.37
#2026-01-28|1576.35
#2026-01-29|1578.62
#2026-01-30|1593.64
#2026-02-02|1560.13
#2026-02-03|1593.85
#2026-02-04|1632.42
#2026-02-05|1623.82
#2026-02-06|1613.75
#2026-02-09|1670.23
#2026-02-10|1692.62
#2026-02-11|1714.20
#2026-02-12|1748.18
#2026-02-13|1706.71
#2026-02-16|1714.88
#2026-02-17|1700.27
#2026-02-18|1723.31
#2026-02-19|1739.29
#2026-02-20|1729.93
#2026-02-23|1741.08
#2026-02-24|1770.43
#2026-02-25|1780.42
#2026-02-26|1787.36
#2026-02-27|1811.79
#2026-03-02|1796.33
#2026-03-03|1738.81
#2026-03-04|1669.23
#2026-03-05|1715.44
#2026-03-06|1718.97
#2026-03-09|1632.06
#2026-03-10|1677.31
#2026-03-11|1682.86
#2026-03-12|1684.40
#2026-03-13|1688.67
#2026-03-16|1697.19
#2026-03-17|1692.16
#2026-03-18|1741.08
#2026-03-19|1681.27
#2026-03-20|1660.49
#2026-03-23|1587.31
#2026-03-24|1606.67
#2026-03-25|1650.59
#2026-03-26|1646.01
#2026-03-27|1614.80
#2026-03-30|1628.70
#2026-03-31|1608.22
#2026-04-01|1685.80