Table Data - NASDAQ ASPA Chemicals Net Total Return Index
| Title | NASDAQ ASPA Chemicals Net Total Return Index |
|---|---|
| Series ID | NASDAQNQASPA5520N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-13 |
| Last Updated | 2026-04-13 10:43 PM CDT |
| Notes | For more information about this series, see: NQASPA5520N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 365.97 |
| 2001-04-02 | 361.92 |
| 2001-04-03 | 369.55 |
| 2001-04-04 | 374.31 |
| 2001-04-05 | 380.87 |
| 2001-04-06 | 385.00 |
| 2001-04-09 | 374.24 |
| 2001-04-10 | 374.58 |
| 2001-04-11 | 377.34 |
| 2001-04-12 | 383.65 |
| 2001-04-13 | . |
| 2001-04-16 | 379.30 |
| 2001-04-17 | 384.25 |
| 2001-04-18 | 392.57 |
| 2001-04-19 | 398.95 |
| 2001-04-20 | 395.50 |
| 2001-04-23 | 398.29 |
| 2001-04-24 | 400.64 |
| 2001-04-25 | 403.28 |
| 2001-04-26 | 405.00 |
| 2001-04-27 | 401.64 |
| 2001-04-30 | 402.42 |
| 2001-05-01 | 415.81 |
| 2001-05-02 | 412.59 |
| 2001-05-03 | 415.21 |
| 2001-05-04 | 413.68 |
| 2001-05-07 | 410.47 |
| 2001-05-08 | 404.42 |
| 2001-05-09 | 398.73 |
| 2001-05-10 | 398.56 |
| 2001-05-11 | 399.95 |
| 2001-05-14 | 392.27 |
| 2001-05-15 | 395.85 |
| 2001-05-16 | 389.80 |
| 2001-05-17 | 395.79 |
| 2001-05-18 | 393.10 |
| 2001-05-21 | 402.05 |
| 2001-05-22 | 402.92 |
| 2001-05-23 | 413.91 |
| 2001-05-24 | 415.38 |
| 2001-05-25 | 408.91 |
| 2001-05-28 | . |
| 2001-05-29 | 410.25 |
| 2001-05-30 | 405.83 |
| 2001-05-31 | 405.38 |
| 2001-06-01 | 404.17 |
| 2001-06-04 | 402.51 |
| 2001-06-05 | 397.99 |
| 2001-06-06 | 396.15 |
| 2001-06-07 | 401.51 |
| 2001-06-08 | 401.26 |
| 2001-06-11 | 397.53 |
| 2001-06-12 | 386.25 |
| 2001-06-13 | 386.17 |
| 2001-06-14 | 385.64 |
| 2001-06-15 | 380.25 |
| 2001-06-18 | 376.45 |
| 2001-06-19 | 375.95 |
| 2001-06-20 | 374.54 |
| 2001-06-21 | 378.40 |
| 2001-06-22 | 385.21 |
| 2001-06-25 | 382.55 |
| 2001-06-26 | 382.77 |
| 2001-06-27 | 382.99 |
| 2001-06-28 | 375.41 |
| 2001-06-29 | 378.20 |
| 2001-07-02 | 376.39 |
| 2001-07-03 | 376.94 |
| 2001-07-04 | . |
| 2001-07-05 | 365.49 |
| 2001-07-06 | 358.71 |
| 2001-07-09 | 357.24 |
| 2001-07-10 | 359.21 |
| 2001-07-11 | 353.59 |
| 2001-07-12 | 356.58 |
| 2001-07-13 | 354.49 |
| 2001-07-16 | 351.02 |
| 2001-07-17 | 345.07 |
| 2001-07-18 | 338.27 |
| 2001-07-19 | 340.79 |
| 2001-07-20 | 341.83 |
| 2001-07-23 | 330.12 |
| 2001-07-24 | 328.81 |
| 2001-07-25 | 331.68 |
| 2001-07-26 | 331.40 |
| 2001-07-27 | 329.21 |
| 2001-07-30 | 323.26 |
| 2001-07-31 | 328.84 |
| 2001-08-01 | 330.42 |
| 2001-08-02 | 340.64 |
| 2001-08-03 | 339.93 |
| 2001-08-06 | 339.94 |
| 2001-08-07 | 339.62 |
| 2001-08-08 | 342.79 |
| 2001-08-09 | 335.05 |
| 2001-08-10 | 336.78 |
| 2001-08-13 | 332.18 |
| 2001-08-14 | 338.78 |
| 2001-08-15 | 341.58 |
| 2001-08-16 | 340.95 |
| 2001-08-17 | 335.55 |
| 2001-08-20 | 331.81 |
| 2001-08-21 | 335.80 |
| 2001-08-22 | 335.39 |
| 2001-08-23 | 332.92 |
| 2001-08-24 | 329.90 |
| 2001-08-27 | 328.78 |
| 2001-08-28 | 323.67 |
| 2001-08-29 | 325.29 |
| 2001-08-30 | 323.40 |
| 2001-08-31 | 320.33 |
| 2001-09-03 | . |
| 2001-09-04 | 308.03 |
| 2001-09-05 | 302.80 |
| 2001-09-06 | 297.99 |
| 2001-09-07 | 296.62 |
| 2001-09-10 | 289.03 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 270.82 |
| 2001-09-18 | 274.76 |
| 2001-09-19 | 284.71 |
| 2001-09-20 | 279.28 |
| 2001-09-21 | 270.45 |
| 2001-09-24 | 269.04 |
| 2001-09-25 | 272.20 |
| 2001-09-26 | 273.56 |
| 2001-09-27 | 270.80 |
| 2001-09-28 | 279.57 |
| 2001-10-01 | 286.13 |
| 2001-10-02 | 286.29 |
| 2001-10-03 | 283.07 |
| 2001-10-04 | 288.74 |
| 2001-10-05 | 289.34 |
| 2001-10-08 | 289.60 |
| 2001-10-09 | 283.30 |
| 2001-10-10 | 279.82 |
| 2001-10-11 | 286.90 |
| 2001-10-12 | 292.31 |
| 2001-10-15 | 292.93 |
| 2001-10-16 | 294.73 |
| 2001-10-17 | 297.07 |
| 2001-10-18 | 291.25 |
| 2001-10-19 | 291.82 |
| 2001-10-22 | 295.99 |
| 2001-10-23 | 299.09 |
| 2001-10-24 | 299.51 |
| 2001-10-25 | 304.23 |
| 2001-10-26 | 303.87 |
| 2001-10-29 | 298.63 |
| 2001-10-30 | 292.60 |
| 2001-10-31 | 291.39 |
| 2001-11-01 | 292.21 |
| 2001-11-02 | 294.24 |
| 2001-11-05 | 297.18 |
| 2001-11-06 | 303.54 |
| 2001-11-07 | 297.18 |
| 2001-11-08 | 302.36 |
| 2001-11-09 | 300.26 |
| 2001-11-12 | 299.57 |
| 2001-11-13 | 292.80 |
| 2001-11-14 | 292.72 |
| 2001-11-15 | 300.29 |
| 2001-11-16 | 302.97 |
| 2001-11-19 | 306.17 |
| 2001-11-20 | 305.99 |
| 2001-11-21 | 304.91 |
| 2001-11-22 | . |
| 2001-11-23 | 305.68 |
| 2001-11-26 | 315.31 |
| 2001-11-27 | 313.33 |
| 2001-11-28 | 305.81 |
| 2001-11-29 | 306.01 |
| 2001-11-30 | 306.49 |
| 2001-12-03 | 302.96 |
| 2001-12-04 | 306.40 |
| 2001-12-05 | 312.14 |
| 2001-12-06 | 314.60 |
| 2001-12-07 | 312.78 |
| 2001-12-10 | 310.82 |
| 2001-12-11 | 306.05 |
| 2001-12-12 | 315.28 |
| 2001-12-13 | 309.49 |
| 2001-12-14 | 306.91 |
| 2001-12-17 | 300.25 |
| 2001-12-18 | 296.93 |
| 2001-12-19 | 294.49 |
| 2001-12-20 | 297.12 |
| 2001-12-21 | 291.80 |
| 2001-12-24 | 291.10 |
| 2001-12-25 | . |
| 2001-12-26 | 290.67 |
| 2001-12-27 | 293.26 |
| 2001-12-28 | 299.16 |
| 2001-12-31 | 300.54 |
| 2002-01-01 | . |
| 2002-01-02 | 300.91 |
| 2002-01-03 | 301.16 |
| 2002-01-04 | 305.48 |
| 2002-01-07 | 310.45 |
| 2002-01-08 | 302.25 |
| 2002-01-09 | 302.64 |
| 2002-01-10 | 299.24 |
| 2002-01-11 | 298.11 |
| 2002-01-14 | 297.21 |
| 2002-01-15 | 290.76 |
| 2002-01-16 | 290.39 |
| 2002-01-17 | 287.70 |
| 2002-01-18 | 294.59 |
| 2002-01-21 | . |
| 2002-01-22 | 292.06 |
| 2002-01-23 | 290.68 |
| 2002-01-24 | 291.67 |
| 2002-01-25 | 295.61 |
| 2002-01-28 | 303.26 |
| 2002-01-29 | 298.36 |
| 2002-01-30 | 298.71 |
| 2002-01-31 | 300.12 |
| 2002-02-01 | 295.50 |
| 2002-02-04 | 296.81 |
| 2002-02-05 | 291.62 |
| 2002-02-06 | 292.69 |
| 2002-02-07 | 294.82 |
| 2002-02-08 | 295.17 |
| 2002-02-11 | 296.93 |
| 2002-02-12 | 302.31 |
| 2002-02-13 | 305.86 |
| 2002-02-14 | 311.63 |
| 2002-02-15 | 311.42 |
| 2002-02-18 | . |
| 2002-02-19 | 303.03 |
| 2002-02-20 | 300.96 |
| 2002-02-21 | 308.82 |
| 2002-02-22 | 310.13 |
| 2002-02-25 | 310.05 |
| 2002-02-26 | 310.21 |
| 2002-02-27 | 319.60 |
| 2002-02-28 | 322.31 |
| 2002-03-01 | 331.89 |
| 2002-03-04 | 348.67 |
| 2002-03-05 | 343.57 |
| 2002-03-06 | 348.36 |
| 2002-03-07 | 356.19 |
| 2002-03-08 | 356.06 |
| 2002-03-11 | 359.15 |
| 2002-03-12 | 351.05 |
| 2002-03-13 | 343.85 |
| 2002-03-14 | 347.10 |
| 2002-03-15 | 352.70 |
| 2002-03-18 | 348.53 |
| 2002-03-19 | 352.23 |
| 2002-03-20 | 351.38 |
| 2002-03-21 | 351.38 |
| 2002-03-22 | 343.83 |
| 2002-03-25 | 340.87 |
| 2002-03-26 | 342.55 |
| 2002-03-27 | 349.03 |
| 2002-03-28 | 349.41 |
| 2002-03-29 | . |
| 2002-04-01 | 340.35 |
| 2002-04-02 | 346.01 |
| 2002-04-03 | 357.45 |
| 2002-04-04 | 362.25 |
| 2002-04-05 | 363.16 |
| 2002-04-08 | 362.06 |
| 2002-04-09 | 353.48 |
| 2002-04-10 | 352.74 |
| 2002-04-11 | 347.60 |
| 2002-04-12 | 347.47 |
| 2002-04-15 | 353.15 |
| 2002-04-16 | 357.28 |
| 2002-04-17 | 363.28 |
| 2002-04-18 | 367.44 |
| 2002-04-19 | 365.70 |
| 2002-04-22 | 365.72 |
| 2002-04-23 | 369.79 |
| 2002-04-24 | 370.43 |
| 2002-04-25 | 371.81 |
| 2002-04-26 | 369.06 |
| 2002-04-29 | 366.38 |
| 2002-04-30 | 358.14 |
| 2002-05-01 | 361.11 |
| 2002-05-02 | 359.66 |
| 2002-05-03 | 362.12 |
| 2002-05-06 | 358.88 |
| 2002-05-07 | 353.57 |
| 2002-05-08 | 354.93 |
| 2002-05-09 | 358.48 |
| 2002-05-10 | 358.41 |
| 2002-05-13 | 352.24 |
| 2002-05-14 | 348.81 |
| 2002-05-15 | 360.81 |
| 2002-05-16 | 364.22 |
| 2002-05-17 | 368.75 |
| 2002-05-20 | 367.21 |
| 2002-05-21 | 371.79 |
| 2002-05-22 | 375.66 |
| 2002-05-23 | 374.62 |
| 2002-05-24 | 379.76 |
| 2002-05-27 | . |
| 2002-05-28 | 375.09 |
| 2002-05-29 | 371.10 |
| 2002-05-30 | 373.66 |
| 2002-05-31 | 370.92 |
| 2002-06-03 | 373.92 |
| 2002-06-04 | 369.80 |
| 2002-06-05 | 371.47 |
| 2002-06-06 | 371.50 |
| 2002-06-07 | 366.87 |
| 2002-06-10 | 368.04 |
| 2002-06-11 | 367.66 |
| 2002-06-12 | 363.83 |
| 2002-06-13 | 360.94 |
| 2002-06-14 | 361.98 |
| 2002-06-17 | 353.97 |
| 2002-06-18 | 358.70 |
| 2002-06-19 | 349.36 |
| 2002-06-20 | 357.42 |
| 2002-06-21 | 357.98 |
| 2002-06-24 | 360.07 |
| 2002-06-25 | 360.20 |
| 2002-06-26 | 354.27 |
| 2002-06-27 | 354.24 |
| 2002-06-28 | 365.48 |
| 2002-07-01 | 360.67 |
| 2002-07-02 | 360.08 |
| 2002-07-03 | 368.15 |
| 2002-07-04 | . |
| 2002-07-05 | 367.97 |
| 2002-07-08 | 371.51 |
| 2002-07-09 | 376.94 |
| 2002-07-10 | 374.45 |
| 2002-07-11 | 370.24 |
| 2002-07-12 | 375.58 |
| 2002-07-15 | 372.17 |
| 2002-07-16 | 366.39 |
| 2002-07-17 | 368.54 |
| 2002-07-18 | 381.49 |
| 2002-07-19 | 370.79 |
| 2002-07-22 | 364.44 |
| 2002-07-23 | 367.19 |
| 2002-07-24 | 362.18 |
| 2002-07-25 | 361.33 |
| 2002-07-26 | 343.12 |
| 2002-07-29 | 338.86 |
| 2002-07-30 | 344.82 |
| 2002-07-31 | 343.15 |
| 2002-08-01 | 340.41 |
| 2002-08-02 | 333.92 |
| 2002-08-05 | 326.47 |
| 2002-08-06 | 315.75 |
| 2002-08-07 | 329.35 |
| 2002-08-08 | 325.29 |
| 2002-08-09 | 332.95 |
| 2002-08-12 | 328.45 |
| 2002-08-13 | 326.72 |
| 2002-08-14 | 332.44 |
| 2002-08-15 | 333.97 |
| 2002-08-16 | 334.73 |
| 2002-08-19 | 326.09 |
| 2002-08-20 | 327.09 |
| 2002-08-21 | 331.92 |
| 2002-08-22 | 337.98 |
| 2002-08-23 | 339.76 |
| 2002-08-26 | 346.61 |
| 2002-08-27 | 343.89 |
| 2002-08-28 | 338.44 |
| 2002-08-29 | 335.67 |
| 2002-08-30 | 335.67 |
| 2002-09-02 | . |
| 2002-09-03 | 324.89 |
| 2002-09-04 | 317.27 |
| 2002-09-05 | 318.56 |
| 2002-09-06 | 314.02 |
| 2002-09-09 | 320.23 |
| 2002-09-10 | 323.67 |
| 2002-09-11 | 323.88 |
| 2002-09-12 | 324.04 |
| 2002-09-13 | 319.63 |
| 2002-09-16 | 314.40 |
| 2002-09-17 | 320.71 |
| 2002-09-18 | 317.00 |
| 2002-09-19 | 319.93 |
| 2002-09-20 | 310.69 |
| 2002-09-23 | 305.84 |
| 2002-09-24 | 302.11 |
| 2002-09-25 | 297.34 |
| 2002-09-26 | 301.54 |
| 2002-09-27 | 306.25 |
| 2002-09-30 | 305.17 |
| 2002-10-01 | 297.93 |
| 2002-10-02 | 294.33 |
| 2002-10-03 | 289.08 |
| 2002-10-04 | 289.01 |
| 2002-10-07 | 274.88 |
| 2002-10-08 | 276.46 |
| 2002-10-09 | 271.89 |
| 2002-10-10 | 269.12 |
| 2002-10-11 | 271.02 |
| 2002-10-14 | 272.88 |
| 2002-10-15 | 281.65 |
| 2002-10-16 | 285.68 |
| 2002-10-17 | 286.23 |
| 2002-10-18 | 289.96 |
| 2002-10-21 | 289.33 |
| 2002-10-22 | 281.58 |
| 2002-10-23 | 284.52 |
| 2002-10-24 | 280.38 |
| 2002-10-25 | 285.79 |
| 2002-10-28 | 287.09 |
| 2002-10-29 | 288.87 |
| 2002-10-30 | 291.46 |
| 2002-10-31 | 292.30 |
| 2002-11-01 | 290.15 |
| 2002-11-04 | 291.86 |
| 2002-11-05 | 303.06 |
| 2002-11-06 | 303.48 |
| 2002-11-07 | 305.03 |
| 2002-11-08 | 304.95 |
| 2002-11-11 | 300.55 |
| 2002-11-12 | 299.85 |
| 2002-11-13 | 296.71 |
| 2002-11-14 | 294.71 |
| 2002-11-15 | 301.22 |
| 2002-11-18 | 296.57 |
| 2002-11-19 | 296.44 |
| 2002-11-20 | 297.84 |
| 2002-11-21 | 302.10 |
| 2002-11-22 | 306.79 |
| 2002-11-25 | 313.10 |
| 2002-11-26 | 311.37 |
| 2002-11-27 | 310.44 |
| 2002-11-28 | . |
| 2002-11-29 | 319.13 |
| 2002-12-02 | 314.26 |
| 2002-12-03 | 316.76 |
| 2002-12-04 | 310.49 |
| 2002-12-05 | 308.89 |
| 2002-12-06 | 311.32 |
| 2002-12-09 | 315.58 |
| 2002-12-10 | 315.41 |
| 2002-12-11 | 313.29 |
| 2002-12-12 | 313.09 |
| 2002-12-13 | 310.41 |
| 2002-12-16 | 309.35 |
| 2002-12-17 | 309.83 |
| 2002-12-18 | 304.26 |
| 2002-12-19 | 308.54 |
| 2002-12-20 | 309.32 |
| 2002-12-23 | 311.28 |
| 2002-12-24 | 312.48 |
| 2002-12-25 | . |
| 2002-12-26 | 316.77 |
| 2002-12-27 | 319.91 |
| 2002-12-30 | 319.81 |
| 2002-12-31 | 318.80 |
| 2003-01-01 | . |
| 2003-01-02 | 317.47 |
| 2003-01-03 | 320.13 |
| 2003-01-06 | 326.79 |
| 2003-01-07 | 324.34 |
| 2003-01-08 | 324.91 |
| 2003-01-09 | 327.60 |
| 2003-01-10 | 328.52 |
| 2003-01-13 | 330.30 |
| 2003-01-14 | 336.89 |
| 2003-01-15 | 340.38 |
| 2003-01-16 | 337.90 |
| 2003-01-17 | 338.86 |
| 2003-01-20 | . |
| 2003-01-21 | 338.86 |
| 2003-01-22 | 337.84 |
| 2003-01-23 | 342.05 |
| 2003-01-24 | 341.07 |
| 2003-01-27 | 332.18 |
| 2003-01-28 | 330.85 |
| 2003-01-29 | 327.24 |
| 2003-01-30 | 326.22 |
| 2003-01-31 | 325.92 |
| 2003-02-03 | 326.95 |
| 2003-02-04 | 328.74 |
| 2003-02-05 | 330.91 |
| 2003-02-06 | 327.12 |
| 2003-02-07 | 325.16 |
| 2003-02-10 | 322.45 |
| 2003-02-11 | 320.86 |
| 2003-02-12 | 326.20 |
| 2003-02-13 | 322.86 |
| 2003-02-14 | 322.84 |
| 2003-02-17 | . |
| 2003-02-18 | 327.15 |
| 2003-02-19 | 326.00 |
| 2003-02-20 | 324.90 |
| 2003-02-21 | 323.38 |
| 2003-02-24 | 329.03 |
| 2003-02-25 | 322.04 |
| 2003-02-26 | 323.72 |
| 2003-02-27 | 321.84 |
| 2003-02-28 | 320.62 |
| 2003-03-03 | 324.17 |
| 2003-03-04 | 325.88 |
| 2003-03-05 | 325.39 |
| 2003-03-06 | 323.02 |
| 2003-03-07 | 316.22 |
| 2003-03-10 | 310.00 |
| 2003-03-11 | 303.01 |
| 2003-03-12 | 303.03 |
| 2003-03-13 | 301.10 |
| 2003-03-14 | 306.23 |
| 2003-03-17 | 304.42 |
| 2003-03-18 | 311.19 |
| 2003-03-19 | 311.39 |
| 2003-03-20 | 319.56 |
| 2003-03-21 | 317.57 |
| 2003-03-24 | 324.20 |
| 2003-03-25 | 320.40 |
| 2003-03-26 | 325.31 |
| 2003-03-27 | 324.56 |
| 2003-03-28 | 322.64 |
| 2003-03-31 | 314.41 |
| 2003-04-01 | 310.26 |
| 2003-04-02 | 314.16 |
| 2003-04-03 | 312.75 |
| 2003-04-04 | 314.34 |
| 2003-04-07 | 320.88 |
| 2003-04-08 | 318.02 |
| 2003-04-09 | 315.20 |
| 2003-04-10 | 315.97 |
| 2003-04-11 | 312.92 |
| 2003-04-14 | 310.56 |
| 2003-04-15 | 312.40 |
| 2003-04-16 | 315.62 |
| 2003-04-17 | 317.24 |
| 2003-04-18 | . |
| 2003-04-21 | 318.29 |
| 2003-04-22 | 313.51 |
| 2003-04-23 | 311.33 |
| 2003-04-24 | 308.18 |
| 2003-04-25 | 302.01 |
| 2003-04-28 | 301.54 |
| 2003-04-29 | 304.86 |
| 2003-04-30 | 313.14 |
| 2003-05-01 | 314.36 |
| 2003-05-02 | 315.02 |
| 2003-05-05 | 315.82 |
| 2003-05-06 | 321.52 |
| 2003-05-07 | 326.38 |
| 2003-05-08 | 323.38 |
| 2003-05-09 | 328.76 |
| 2003-05-12 | 333.22 |
| 2003-05-13 | 330.28 |
| 2003-05-14 | 332.45 |
| 2003-05-15 | 329.35 |
| 2003-05-16 | 330.13 |
| 2003-05-19 | 324.69 |
| 2003-05-20 | 326.03 |
| 2003-05-21 | 324.63 |
| 2003-05-22 | 326.75 |
| 2003-05-23 | 332.97 |
| 2003-05-26 | . |
| 2003-05-27 | 333.50 |
| 2003-05-28 | 332.78 |
| 2003-05-29 | 336.57 |
| 2003-05-30 | 332.73 |
| 2003-06-02 | 338.52 |
| 2003-06-03 | 337.39 |
| 2003-06-04 | 337.54 |
| 2003-06-05 | 345.08 |
| 2003-06-06 | 346.05 |
| 2003-06-09 | 350.04 |
| 2003-06-10 | 347.90 |
| 2003-06-11 | 349.21 |
| 2003-06-12 | 351.46 |
| 2003-06-13 | 353.36 |
| 2003-06-16 | 351.98 |
| 2003-06-17 | 356.89 |
| 2003-06-18 | 358.10 |
| 2003-06-19 | 356.96 |
| 2003-06-20 | 359.79 |
| 2003-06-23 | 362.63 |
| 2003-06-24 | 357.21 |
| 2003-06-25 | 361.04 |
| 2003-06-26 | 358.74 |
| 2003-06-27 | 364.57 |
| 2003-06-30 | 362.18 |
| 2003-07-01 | 366.66 |
| 2003-07-02 | 376.08 |
| 2003-07-03 | 378.40 |
| 2003-07-04 | . |
| 2003-07-07 | 380.42 |
| 2003-07-08 | 380.39 |
| 2003-07-09 | 385.56 |
| 2003-07-10 | 386.50 |
| 2003-07-11 | 378.20 |
| 2003-07-14 | 384.66 |
| 2003-07-15 | 385.32 |
| 2003-07-16 | 381.56 |
| 2003-07-17 | 374.26 |
| 2003-07-18 | 374.92 |
| 2003-07-21 | 375.38 |
| 2003-07-22 | 374.73 |
| 2003-07-23 | 378.98 |
| 2003-07-24 | 382.03 |
| 2003-07-25 | 382.14 |
| 2003-07-28 | 386.87 |
| 2003-07-29 | 384.44 |
| 2003-07-30 | 378.16 |
| 2003-07-31 | 378.79 |
| 2003-08-01 | 381.05 |
| 2003-08-04 | 379.17 |
| 2003-08-05 | 377.25 |
| 2003-08-06 | 376.18 |
| 2003-08-07 | 379.29 |
| 2003-08-08 | 381.06 |
| 2003-08-11 | 387.77 |
| 2003-08-12 | 390.18 |
| 2003-08-13 | 399.59 |
| 2003-08-14 | 406.24 |
| 2003-08-15 | 407.95 |
| 2003-08-18 | 415.03 |
| 2003-08-19 | 417.90 |
| 2003-08-20 | 425.47 |
| 2003-08-21 | 429.75 |
| 2003-08-22 | 426.53 |
| 2003-08-25 | 424.43 |
| 2003-08-26 | 427.97 |
| 2003-08-27 | 425.19 |
| 2003-08-28 | 425.14 |
| 2003-08-29 | 433.01 |
| 2003-09-01 | . |
| 2003-09-02 | 446.03 |
| 2003-09-03 | 444.22 |
| 2003-09-04 | 435.55 |
| 2003-09-05 | 439.21 |
| 2003-09-08 | 440.61 |
| 2003-09-09 | 442.83 |
| 2003-09-10 | 437.20 |
| 2003-09-11 | 430.22 |
| 2003-09-12 | 435.75 |
| 2003-09-15 | 433.23 |
| 2003-09-16 | 437.74 |
| 2003-09-17 | 437.72 |
| 2003-09-18 | 442.68 |
| 2003-09-19 | 443.61 |
| 2003-09-22 | 438.88 |
| 2003-09-23 | 441.84 |
| 2003-09-24 | 445.61 |
| 2003-09-25 | 438.87 |
| 2003-09-26 | 436.19 |
| 2003-09-29 | 430.82 |
| 2003-09-30 | 435.73 |
| 2003-10-01 | 438.36 |
| 2003-10-02 | 445.77 |
| 2003-10-03 | 452.45 |
| 2003-10-06 | 454.38 |
| 2003-10-07 | 461.17 |
| 2003-10-08 | 456.98 |
| 2003-10-09 | 459.82 |
| 2003-10-10 | 467.56 |
| 2003-10-13 | 469.24 |
| 2003-10-14 | 469.88 |
| 2003-10-15 | 473.46 |
| 2003-10-16 | 477.91 |
| 2003-10-17 | 482.03 |
| 2003-10-20 | 485.29 |
| 2003-10-21 | 485.19 |
| 2003-10-22 | 484.70 |
| 2003-10-23 | 464.58 |
| 2003-10-24 | 467.22 |
| 2003-10-27 | 472.27 |
| 2003-10-28 | 475.20 |
| 2003-10-29 | 482.55 |
| 2003-10-30 | 486.84 |
| 2003-10-31 | 482.25 |
| 2003-11-03 | 482.24 |
| 2003-11-04 | 493.13 |
| 2003-11-05 | 495.44 |
| 2003-11-06 | 485.81 |
| 2003-11-07 | 490.86 |
| 2003-11-10 | 494.94 |
| 2003-11-11 | 486.19 |
| 2003-11-12 | 483.85 |
| 2003-11-13 | 488.80 |
| 2003-11-14 | 482.44 |
| 2003-11-17 | 465.03 |
| 2003-11-18 | 467.81 |
| 2003-11-19 | 457.18 |
| 2003-11-20 | 459.20 |
| 2003-11-21 | 461.24 |
| 2003-11-24 | 458.10 |
| 2003-11-25 | 460.01 |
| 2003-11-26 | 469.01 |
| 2003-11-27 | . |
| 2003-11-28 | 467.98 |
| 2003-12-01 | 479.38 |
| 2003-12-02 | 481.92 |
| 2003-12-03 | 482.82 |
| 2003-12-04 | 485.40 |
| 2003-12-05 | 486.02 |
| 2003-12-08 | 478.50 |
| 2003-12-09 | 479.67 |
| 2003-12-10 | 471.60 |
| 2003-12-11 | 474.47 |
| 2003-12-12 | 483.62 |
| 2003-12-15 | 493.08 |
| 2003-12-16 | 491.17 |
| 2003-12-17 | 486.49 |
| 2003-12-18 | 483.68 |
| 2003-12-19 | 489.89 |
| 2003-12-22 | 497.00 |
| 2003-12-23 | 497.30 |
| 2003-12-24 | 496.59 |
| 2003-12-25 | . |
| 2003-12-26 | 498.03 |
| 2003-12-29 | 501.73 |
| 2003-12-30 | 509.62 |
| 2003-12-31 | 512.50 |
| 2004-01-01 | . |
| 2004-01-02 | 515.86 |
| 2004-01-05 | 527.04 |
| 2004-01-06 | 522.43 |
| 2004-01-07 | 520.98 |
| 2004-01-08 | 525.11 |
| 2004-01-09 | 523.35 |
| 2004-01-12 | 521.96 |
| 2004-01-13 | 519.92 |
| 2004-01-14 | 523.91 |
| 2004-01-15 | 518.19 |
| 2004-01-16 | 516.28 |
| 2004-01-19 | . |
| 2004-01-20 | 518.00 |
| 2004-01-21 | 517.83 |
| 2004-01-22 | 516.57 |
| 2004-01-23 | 520.87 |
| 2004-01-26 | 515.78 |
| 2004-01-27 | 521.68 |
| 2004-01-28 | 515.74 |
| 2004-01-29 | 507.62 |
| 2004-01-30 | 509.32 |
| 2004-02-02 | 508.56 |
| 2004-02-03 | 507.92 |
| 2004-02-04 | 500.96 |
| 2004-02-05 | 500.11 |
| 2004-02-06 | 501.99 |
| 2004-02-09 | 505.00 |
| 2004-02-10 | 504.47 |
| 2004-02-11 | 504.17 |
| 2004-02-12 | 501.87 |
| 2004-02-13 | 502.07 |
| 2004-02-16 | . |
| 2004-02-17 | 510.13 |
| 2004-02-18 | 504.15 |
| 2004-02-19 | 500.34 |
| 2004-02-20 | 494.39 |
| 2004-02-23 | 495.74 |
| 2004-02-24 | 490.28 |
| 2004-02-25 | 485.80 |
| 2004-02-26 | 485.81 |
| 2004-02-27 | 494.39 |
| 2004-03-01 | 505.21 |
| 2004-03-02 | 506.83 |
| 2004-03-03 | 502.84 |
| 2004-03-04 | 504.44 |
| 2004-03-05 | 502.42 |
| 2004-03-08 | 500.12 |
| 2004-03-09 | 505.25 |
| 2004-03-10 | 498.92 |
| 2004-03-11 | 494.75 |
| 2004-03-12 | 491.88 |
| 2004-03-15 | 492.41 |
| 2004-03-16 | 495.70 |
| 2004-03-17 | 504.03 |
| 2004-03-18 | 508.82 |
| 2004-03-19 | 505.18 |
| 2004-03-22 | 497.01 |
| 2004-03-23 | 496.25 |
| 2004-03-24 | 501.04 |
| 2004-03-25 | 507.95 |
| 2004-03-26 | 523.10 |
| 2004-03-29 | 531.28 |
| 2004-03-30 | 530.06 |
| 2004-03-31 | 538.93 |
| 2004-04-01 | 538.29 |
| 2004-04-02 | 542.39 |
| 2004-04-05 | 546.82 |
| 2004-04-06 | 547.24 |
| 2004-04-07 | 551.09 |
| 2004-04-08 | 548.24 |
| 2004-04-09 | . |
| 2004-04-12 | 544.39 |
| 2004-04-13 | 544.89 |
| 2004-04-14 | 536.82 |
| 2004-04-15 | 529.99 |
| 2004-04-16 | 533.93 |
| 2004-04-19 | 531.66 |
| 2004-04-20 | 540.77 |
| 2004-04-21 | 538.66 |
| 2004-04-22 | 537.60 |
| 2004-04-23 | 544.65 |
| 2004-04-26 | 548.78 |
| 2004-04-27 | 539.18 |
| 2004-04-28 | 535.41 |
| 2004-04-29 | 528.60 |
| 2004-04-30 | 512.63 |
| 2004-05-03 | 510.15 |
| 2004-05-04 | 515.17 |
| 2004-05-05 | 515.76 |
| 2004-05-06 | 507.31 |
| 2004-05-07 | 498.41 |
| 2004-05-10 | 469.56 |
| 2004-05-11 | 471.97 |
| 2004-05-12 | 483.83 |
| 2004-05-13 | 475.27 |
| 2004-05-14 | 467.10 |
| 2004-05-17 | 442.95 |
| 2004-05-18 | 455.70 |
| 2004-05-19 | 476.34 |
| 2004-05-20 | 471.05 |
| 2004-05-21 | 478.63 |
| 2004-05-24 | 480.06 |
| 2004-05-25 | 479.56 |
| 2004-05-26 | 486.50 |
| 2004-05-27 | 484.69 |
| 2004-05-28 | 489.39 |
| 2004-05-31 | . |
| 2004-06-01 | 490.03 |
| 2004-06-02 | 486.64 |
| 2004-06-03 | 474.54 |
| 2004-06-04 | 477.00 |
| 2004-06-07 | 492.52 |
| 2004-06-08 | 494.89 |
| 2004-06-09 | 495.63 |
| 2004-06-10 | 495.16 |
| 2004-06-11 | . |
| 2004-06-14 | 483.43 |
| 2004-06-15 | 486.16 |
| 2004-06-16 | 488.21 |
| 2004-06-17 | 491.88 |
| 2004-06-18 | 485.53 |
| 2004-06-21 | 490.15 |
| 2004-06-22 | 488.21 |
| 2004-06-23 | 491.94 |
| 2004-06-24 | 503.95 |
| 2004-06-25 | 503.74 |
| 2004-06-28 | 507.31 |
| 2004-06-29 | 505.14 |
| 2004-06-30 | 506.59 |
| 2004-07-01 | 513.11 |
| 2004-07-02 | 508.39 |
| 2004-07-05 | . |
| 2004-07-06 | 502.88 |
| 2004-07-07 | 505.39 |
| 2004-07-08 | 501.36 |
| 2004-07-09 | 501.86 |
| 2004-07-12 | 506.19 |
| 2004-07-13 | 502.19 |
| 2004-07-14 | 491.48 |
| 2004-07-15 | 488.89 |
| 2004-07-16 | 497.80 |
| 2004-07-19 | 500.78 |
| 2004-07-20 | 491.69 |
| 2004-07-21 | 494.85 |
| 2004-07-22 | 492.97 |
| 2004-07-23 | 487.75 |
| 2004-07-26 | 484.28 |
| 2004-07-27 | 474.38 |
| 2004-07-28 | 477.05 |
| 2004-07-29 | 472.97 |
| 2004-07-30 | 480.20 |
| 2004-08-02 | 484.60 |
| 2004-08-03 | 483.45 |
| 2004-08-04 | 476.84 |
| 2004-08-05 | 480.92 |
| 2004-08-06 | 481.84 |
| 2004-08-09 | 477.32 |
| 2004-08-10 | 478.76 |
| 2004-08-11 | 479.38 |
| 2004-08-12 | 477.66 |
| 2004-08-13 | 474.42 |
| 2004-08-16 | 469.34 |
| 2004-08-17 | 472.90 |
| 2004-08-18 | 477.86 |
| 2004-08-19 | 488.44 |
| 2004-08-20 | 488.92 |
| 2004-08-23 | 491.58 |
| 2004-08-24 | 491.64 |
| 2004-08-25 | 492.97 |
| 2004-08-26 | 494.76 |
| 2004-08-27 | 495.97 |
| 2004-08-30 | 496.78 |
| 2004-08-31 | 495.56 |
| 2004-09-01 | 500.23 |
| 2004-09-02 | 503.07 |
| 2004-09-03 | 496.52 |
| 2004-09-06 | . |
| 2004-09-07 | 510.74 |
| 2004-09-08 | 513.62 |
| 2004-09-09 | 506.41 |
| 2004-09-10 | 505.53 |
| 2004-09-13 | 509.79 |
| 2004-09-14 | 514.67 |
| 2004-09-15 | 506.83 |
| 2004-09-16 | 508.49 |
| 2004-09-17 | 506.28 |
| 2004-09-20 | 509.77 |
| 2004-09-21 | 511.91 |
| 2004-09-22 | 509.35 |
| 2004-09-23 | 509.38 |
| 2004-09-24 | 504.49 |
| 2004-09-27 | 502.54 |
| 2004-09-28 | 500.35 |
| 2004-09-29 | 502.92 |
| 2004-09-30 | 511.83 |
| 2004-10-01 | 521.59 |
| 2004-10-04 | 529.83 |
| 2004-10-05 | 527.83 |
| 2004-10-06 | 527.61 |
| 2004-10-07 | 529.16 |
| 2004-10-08 | 535.17 |
| 2004-10-11 | 536.70 |
| 2004-10-12 | 527.46 |
| 2004-10-13 | 524.68 |
| 2004-10-14 | 517.10 |
| 2004-10-15 | 519.15 |
| 2004-10-18 | 518.57 |
| 2004-10-19 | 522.74 |
| 2004-10-20 | 513.55 |
| 2004-10-21 | 512.89 |
| 2004-10-22 | 513.00 |
| 2004-10-25 | 510.42 |
| 2004-10-26 | 512.43 |
| 2004-10-27 | 516.50 |
| 2004-10-28 | 523.36 |
| 2004-10-29 | 520.92 |
| 2004-11-01 | 518.64 |
| 2004-11-02 | 526.85 |
| 2004-11-03 | 530.14 |
| 2004-11-04 | 532.44 |
| 2004-11-05 | 538.75 |
| 2004-11-08 | 538.08 |
| 2004-11-09 | 535.34 |
| 2004-11-10 | 532.07 |
| 2004-11-11 | 527.32 |
| 2004-11-12 | 532.98 |
| 2004-11-15 | 539.78 |
| 2004-11-16 | 539.79 |
| 2004-11-17 | 546.06 |
| 2004-11-18 | 545.63 |
| 2004-11-19 | 551.69 |
| 2004-11-22 | 542.48 |
| 2004-11-23 | 541.85 |
| 2004-11-24 | 545.23 |
| 2004-11-25 | . |
| 2004-11-26 | 543.36 |
| 2004-11-29 | 551.23 |
| 2004-11-30 | 552.26 |
| 2004-12-01 | 547.99 |
| 2004-12-02 | 558.25 |
| 2004-12-03 | 562.71 |
| 2004-12-06 | 560.59 |
| 2004-12-07 | 554.65 |
| 2004-12-08 | 545.86 |
| 2004-12-09 | 539.43 |
| 2004-12-10 | 532.25 |
| 2004-12-13 | 538.02 |
| 2004-12-14 | 541.54 |
| 2004-12-15 | 548.94 |
| 2004-12-16 | 548.33 |
| 2004-12-17 | 550.05 |
| 2004-12-20 | 552.56 |
| 2004-12-21 | 552.52 |
| 2004-12-22 | 557.32 |
| 2004-12-23 | 560.06 |
| 2004-12-24 | . |
| 2004-12-27 | 568.33 |
| 2004-12-28 | 569.76 |
| 2004-12-29 | 566.72 |
| 2004-12-30 | 573.89 |
| 2004-12-31 | 578.08 |
| 2005-01-03 | 577.21 |
| 2005-01-04 | 570.21 |
| 2005-01-05 | 568.56 |
| 2005-01-06 | 562.47 |
| 2005-01-07 | 563.59 |
| 2005-01-10 | 563.66 |
| 2005-01-11 | 570.14 |
| 2005-01-12 | 574.70 |
| 2005-01-13 | 574.58 |
| 2005-01-14 | 574.87 |
| 2005-01-17 | . |
| 2005-01-18 | 576.78 |
| 2005-01-19 | 575.77 |
| 2005-01-20 | 569.35 |
| 2005-01-21 | 568.15 |
| 2005-01-24 | 570.68 |
| 2005-01-25 | 565.59 |
| 2005-01-26 | 573.22 |
| 2005-01-27 | 573.47 |
#2005-01-28| 571.49
#2005-01-31| 576.45
#2005-02-01| 577.19
#2005-02-02| 578.25
#2005-02-03| 572.15
#2005-02-04| 575.96
#2005-02-07| 577.08
#2005-02-08| 573.89
#2005-02-09| 573.85
#2005-02-10| 574.17
#2005-02-11| 574.51
#2005-02-14| 579.92
#2005-02-15| 582.63
#2005-02-16| 578.73
#2005-02-17| 577.12
#2005-02-18| 580.83
#2005-02-21| .
#2005-02-22| 590.75
#2005-02-23| 583.88
#2005-02-24| 587.58
#2005-02-25| 594.92
#2005-02-28| 604.24
#2005-03-01| 609.12
#2005-03-02| 610.00
#2005-03-03| 611.67
#2005-03-04| 614.38
#2005-03-07| 615.27
#2005-03-08| 616.45
#2005-03-09| 620.30
#2005-03-10| 616.77
#2005-03-11| 618.28
#2005-03-14| 610.29
#2005-03-15| 609.39
#2005-03-16| 609.57
#2005-03-17| 603.01
#2005-03-18| 606.43
#2005-03-21| 604.91
#2005-03-22| 602.21
#2005-03-23| 595.54
#2005-03-24| 590.76
#2005-03-25| .
#2005-03-28| 594.12
#2005-03-29| 581.66
#2005-03-30| 577.83
#2005-03-31| 585.25
#2005-04-01| 589.61
#2005-04-04| 584.42
#2005-04-05| 587.33
#2005-04-06| 588.83
#2005-04-07| 590.21
#2005-04-08| 590.18
#2005-04-11| 588.26
#2005-04-12| 582.75
#2005-04-13| 585.72
#2005-04-14| 576.81
#2005-04-15| 569.99
#2005-04-18| 551.87
#2005-04-19| 560.40
#2005-04-20| 565.48
#2005-04-21| 561.86
#2005-04-22| 572.53
#2005-04-25| 574.10
#2005-04-26| 571.00
#2005-04-27| 570.28
#2005-04-28| 572.94
#2005-04-29| 575.89
#2005-05-02| 575.73
#2005-05-03| 576.81
#2005-05-04| 582.58
#2005-05-05| 584.14
#2005-05-06| 590.01
#2005-05-09| 587.43
#2005-05-10| 585.58
#2005-05-11| 584.61
#2005-05-12| 581.05
#2005-05-13| 574.00
#2005-05-16| 567.38
#2005-05-17| 560.87
#2005-05-18| 562.62
#2005-05-19| 570.50
#2005-05-20| 568.42
#2005-05-23| 573.11
#2005-05-24| 572.72
#2005-05-25| 562.74
#2005-05-26| 562.12
#2005-05-27| 567.58
#2005-05-30| .
#2005-05-31| 572.17
#2005-06-01| 570.47
#2005-06-02| 572.92
#2005-06-03| 577.51
#2005-06-06| 581.31
#2005-06-07| 580.85
#2005-06-08| 583.61
#2005-06-09| 577.35
#2005-06-10| 578.67
#2005-06-13| 575.01
#2005-06-14| 580.19
#2005-06-15| 583.70
#2005-06-16| 588.62
#2005-06-17| 594.21
#2005-06-20| 596.92
#2005-06-21| 600.11
#2005-06-22| 605.20
#2005-06-23| 605.57
#2005-06-24| 602.58
#2005-06-27| 596.88
#2005-06-28| 597.97
#2005-06-29| 596.42
#2005-06-30| 595.91
#2005-07-01| 593.02
#2005-07-04| .
#2005-07-05| 589.71
#2005-07-06| 589.22
#2005-07-07| 584.97
#2005-07-08| 583.59
#2005-07-11| 588.87
#2005-07-12| 594.46
#2005-07-13| 590.53
#2005-07-14| 594.59
#2005-07-15| 596.37
#2005-07-18| 598.18
#2005-07-19| 594.73
#2005-07-20| 595.89
#2005-07-21| 604.12
#2005-07-22| 602.45
#2005-07-25| 600.01
#2005-07-26| 596.23
#2005-07-27| 600.02
#2005-07-28| 599.14
#2005-07-29| 598.55
#2005-08-01| 599.67
#2005-08-02| 607.41
#2005-08-03| 609.18
#2005-08-04| 606.34
#2005-08-05| 597.27
#2005-08-08| 597.21
#2005-08-09| 601.55
#2005-08-10| 614.01
#2005-08-11| 619.49
#2005-08-12| 621.28
#2005-08-15| 621.26
#2005-08-16| 625.06
#2005-08-17| 626.25
#2005-08-18| 620.79
#2005-08-19| 616.08
#2005-08-22| 628.53
#2005-08-23| 627.38
#2005-08-24| 624.02
#2005-08-25| 624.07
#2005-08-26| 628.85
#2005-08-29| 617.62
#2005-08-30| 619.63
#2005-08-31| 620.27
#2005-09-01| 628.03
#2005-09-02| 634.86
#2005-09-05| .
#2005-09-06| 634.66
#2005-09-07| 631.04
#2005-09-08| 626.59
#2005-09-09| 635.86
#2005-09-12| 641.50
#2005-09-13| 639.71
#2005-09-14| 640.96
#2005-09-15| 644.45
#2005-09-16| 637.01
#2005-09-19| 636.74
#2005-09-20| 643.85
#2005-09-21| 646.27
#2005-09-22| 643.16
#2005-09-23| 639.39
#2005-09-26| 651.45
#2005-09-27| 647.70
#2005-09-28| 653.42
#2005-09-29| 659.16
#2005-09-30| 652.93
#2005-10-03| 649.83
#2005-10-04| 658.16
#2005-10-05| 656.63
#2005-10-06| 644.92
#2005-10-07| 643.75
#2005-10-10| 641.59
#2005-10-11| 650.12
#2005-10-12| 647.14
#2005-10-13| 640.31
#2005-10-14| 641.53
#2005-10-17| 637.87
#2005-10-18| 629.65
#2005-10-19| 621.49
#2005-10-20| 624.06
#2005-10-21| 627.62
#2005-10-24| 625.82
#2005-10-25| 636.26
#2005-10-26| 639.02
#2005-10-27| 642.68
#2005-10-28| 643.45
#2005-10-31| 651.98
#2005-11-01| 655.86
#2005-11-02| 658.97
#2005-11-03| 657.89
#2005-11-04| 654.75
#2005-11-07| 653.98
#2005-11-08| 654.66
#2005-11-09| 662.15
#2005-11-10| 662.34
#2005-11-11| 664.18
#2005-11-14| 661.58
#2005-11-15| 659.80
#2005-11-16| 662.09
#2005-11-17| 672.54
#2005-11-18| 677.08
#2005-11-21| 682.01
#2005-11-22| 679.35
#2005-11-23| 683.97
#2005-11-24| .
#2005-11-25| 683.42
#2005-11-28| 690.35
#2005-11-29| 690.92
#2005-11-30| 695.18
#2005-12-01| 703.71
#2005-12-02| 707.13
#2005-12-05| 713.03
#2005-12-06| 706.44
#2005-12-07| 706.49
#2005-12-08| 701.59
#2005-12-09| 709.58
#2005-12-12| 724.29
#2005-12-13| 725.88
#2005-12-14| 729.72
#2005-12-15| 728.17
#2005-12-16| 733.26
#2005-12-19| 740.11
#2005-12-20| 738.75
#2005-12-21| 746.02
#2005-12-22| 749.61
#2005-12-23| 751.36
#2005-12-26| .
#2005-12-27| 750.44
#2005-12-28| 760.01
#2005-12-29| 763.86
#2005-12-30| 760.04
#2006-01-02| .
#2006-01-03| 771.97
#2006-01-04| 787.25
#2006-01-05| 795.30
#2006-01-06| 809.66
#2006-01-09| 812.29
#2006-01-10| 806.50
#2006-01-11| 812.86
#2006-01-12| 824.22
#2006-01-13| 826.28
#2006-01-16| .
#2006-01-17| 803.46
#2006-01-18| 781.43
#2006-01-19| 797.34
#2006-01-20| 795.22
#2006-01-23| 787.84
#2006-01-24| 793.09
#2006-01-25| 797.62
#2006-01-26| 810.97
#2006-01-27| 818.67
#2006-01-30| 821.75
#2006-01-31| 830.60
#2006-02-01| 827.30
#2006-02-02| 832.61
#2006-02-03| 824.30
#2006-02-06| 833.73
#2006-02-07| 834.66
#2006-02-08| 809.83
#2006-02-09| 809.76
#2006-02-10| 802.85
#2006-02-13| 784.39
#2006-02-14| 792.51
#2006-02-15| 785.75
#2006-02-16| 792.16
#2006-02-17| 775.23
#2006-02-20| .
#2006-02-21| 771.73
#2006-02-22| 773.81
#2006-02-23| 797.50
#2006-02-24| 801.86
#2006-02-27| 810.39
#2006-02-28| 809.71
#2006-03-01| 797.10
#2006-03-02| 793.80
#2006-03-03| 780.80
#2006-03-06| 780.18
#2006-03-07| 773.60
#2006-03-08| 764.19
#2006-03-09| 781.92
#2006-03-10| 781.76
#2006-03-13| 794.51
#2006-03-14| 797.89
#2006-03-15| 798.54
#2006-03-16| 797.02
#2006-03-17| 807.34
#2006-03-20| 814.14
#2006-03-21| 808.83
#2006-03-22| 809.23
#2006-03-23| 801.38
#2006-03-24| 801.11
#2006-03-27| 814.07
#2006-03-28| 816.68
#2006-03-29| 814.34
#2006-03-30| 825.08
#2006-03-31| 822.23
#2006-04-03| 835.95
#2006-04-04| 841.39
#2006-04-05| 839.28
#2006-04-06| 849.58
#2006-04-07| 848.16
#2006-04-10| 844.13
#2006-04-11| 838.02
#2006-04-12| 832.00
#2006-04-13| 835.45
#2006-04-14| .
#2006-04-17| 837.40
#2006-04-18| 845.88
#2006-04-19| 853.04
#2006-04-20| 864.17
#2006-04-21| 865.29
#2006-04-24| 859.62
#2006-04-25| 856.97
#2006-04-26| 867.97
#2006-04-27| 875.51
#2006-04-28| 868.90
#2006-05-01| 882.24
#2006-05-02| 889.09
#2006-05-03| 888.59
#2006-05-04| 890.53
#2006-05-05| 899.83
#2006-05-08| 917.59
#2006-05-09| 911.46
#2006-05-10| 912.92
#2006-05-11| 901.04
#2006-05-12| 888.06
#2006-05-15| 881.32
#2006-05-16| 870.06
#2006-05-17| 882.58
#2006-05-18| 860.30
#2006-05-19| 848.44
#2006-05-22| 830.44
#2006-05-23| 822.48
#2006-05-24| 826.19
#2006-05-25| 820.24
#2006-05-26| 831.35
#2006-05-29| .
#2006-05-30| 829.78
#2006-05-31| 820.21
#2006-06-01| 815.22
#2006-06-02| 828.86
#2006-06-05| 818.19
#2006-06-06| 794.14
#2006-06-07| 770.74
#2006-06-08| 738.42
#2006-06-09| 754.56
#2006-06-12| 753.57
#2006-06-13| 720.95
#2006-06-14| 724.72
#2006-06-15| 738.00
#2006-06-16| 763.37
#2006-06-19| 758.24
#2006-06-20| 751.69
#2006-06-21| 751.26
#2006-06-22| 765.81
#2006-06-23| 770.84
#2006-06-26| 768.53
#2006-06-27| 775.19
#2006-06-28| 760.94
#2006-06-29| 771.99
#2006-06-30| 802.05
#2006-07-03| 799.53
#2006-07-04| .
#2006-07-05| 791.55
#2006-07-06| 783.17
#2006-07-07| 784.24
#2006-07-10| 788.61
#2006-07-11| 783.65
#2006-07-12| 771.19
#2006-07-13| 767.49
#2006-07-14| 749.80
#2006-07-17| 740.05
#2006-07-18| 718.57
#2006-07-19| 724.81
#2006-07-20| 744.74
#2006-07-21| 741.59
#2006-07-24| 734.96
#2006-07-25| 746.03
#2006-07-26| 742.82
#2006-07-27| 758.61
#2006-07-28| 767.77
#2006-07-31| 777.21
#2006-08-01| 769.05
#2006-08-02| 775.75
#2006-08-03| 774.13
#2006-08-04| 781.00
#2006-08-07| 763.45
#2006-08-08| 775.22
#2006-08-09| 779.67
#2006-08-10| 778.38
#2006-08-11| 774.83
#2006-08-14| 776.42
#2006-08-15| 782.06
#2006-08-16| 796.09
#2006-08-17| 801.06
#2006-08-18| 803.54
#2006-08-21| 797.39
#2006-08-22| 800.77
#2006-08-23| 802.17
#2006-08-24| 800.73
#2006-08-25| 794.59
#2006-08-28| 788.16
#2006-08-29| 793.26
#2006-08-30| 792.94
#2006-08-31| 798.82
#2006-09-01| 799.48
#2006-09-04| .
#2006-09-05| 810.17
#2006-09-06| 803.34
#2006-09-07| 792.66
#2006-09-08| 794.36
#2006-09-11| 776.55
#2006-09-12| 771.27
#2006-09-13| 773.44
#2006-09-14| 784.58
#2006-09-15| 785.38
#2006-09-18| 785.09
#2006-09-19| 787.91
#2006-09-20| 784.68
#2006-09-21| 796.35
#2006-09-22| 790.59
#2006-09-25| 790.10
#2006-09-26| 788.53
#2006-09-27| 800.87
#2006-09-28| 799.58
#2006-09-29| 801.61
#2006-10-02| 809.24
#2006-10-03| 802.86
#2006-10-04| 790.72
#2006-10-05| 804.90
#2006-10-06| 793.94
#2006-10-09| 791.16
#2006-10-10| 788.92
#2006-10-11| 778.72
#2006-10-12| 782.25
#2006-10-13| 792.45
#2006-10-16| 807.17
#2006-10-17| 809.69
#2006-10-18| 808.99
#2006-10-19| 809.52
#2006-10-20| 810.50
#2006-10-23| 811.28
#2006-10-24| 813.30
#2006-10-25| 817.27
#2006-10-26| 823.24
#2006-10-27| 825.59
#2006-10-30| 813.42
#2006-10-31| 812.98
#2006-11-01| 823.24
#2006-11-02| 827.65
#2006-11-03| 825.60
#2006-11-06| 826.65
#2006-11-07| 830.56
#2006-11-08| 814.24
#2006-11-09| 811.20
#2006-11-10| 813.76
#2006-11-13| 805.50
#2006-11-14| 817.04
#2006-11-15| 812.45
#2006-11-16| 809.51
#2006-11-17| 801.47
#2006-11-20| 782.18
#2006-11-21| 784.67
#2006-11-22| 801.81
#2006-11-23| .
#2006-11-24| 806.02
#2006-11-27| 809.24
#2006-11-28| 809.53
#2006-11-29| 818.85
#2006-11-30| 829.80
#2006-12-01| 836.23
#2006-12-04| 841.48
#2006-12-05| 839.41
#2006-12-06| 846.76
#2006-12-07| 850.99
#2006-12-08| 845.76
#2006-12-11| 843.27
#2006-12-12| 837.07
#2006-12-13| 840.01
#2006-12-14| 845.50
#2006-12-15| 846.12
#2006-12-18| 849.04
#2006-12-19| 835.76
#2006-12-20| 845.37
#2006-12-21| 845.00
#2006-12-22| 840.36
#2006-12-25| .
#2006-12-26| 844.49
#2006-12-27| 851.22
#2006-12-28| 848.41
#2006-12-29| 848.04
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 849.68
#2007-01-04| 852.59
#2007-01-05| 844.30
#2007-01-08| 842.15
#2007-01-09| 843.84
#2007-01-10| 829.83
#2007-01-11| 826.11
#2007-01-12| 840.71
#2007-01-15| .
#2007-01-16| 851.46
#2007-01-17| 859.55
#2007-01-18| 861.92
#2007-01-19| 860.39
#2007-01-22| 864.58
#2007-01-23| 868.50
#2007-01-24| 869.74
#2007-01-25| 864.00
#2007-01-26| 859.79
#2007-01-29| 856.56
#2007-01-30| 859.61
#2007-01-31| 854.96
#2007-02-01| 867.35
#2007-02-02| 866.00
#2007-02-05| 867.20
#2007-02-06| 875.16
#2007-02-07| 870.51
#2007-02-08| 862.17
#2007-02-09| 865.46
#2007-02-12| 861.57
#2007-02-13| 868.02
#2007-02-14| 878.68
#2007-02-15| 894.17
#2007-02-16| 893.25
#2007-02-19| .
#2007-02-20| 884.42
#2007-02-21| 881.29
#2007-02-22| 888.53
#2007-02-23| 891.41
#2007-02-26| 897.12
#2007-02-27| 899.07
#2007-02-28| 876.28
#2007-03-01| 877.13
#2007-03-02| 869.22
#2007-03-05| 839.65
#2007-03-06| 855.69
#2007-03-07| 853.21
#2007-03-08| 864.29
#2007-03-09| 858.62
#2007-03-12| 866.29
#2007-03-13| 867.06
#2007-03-14| 850.72
#2007-03-15| 857.89
#2007-03-16| 858.44
#2007-03-19| 864.99
#2007-03-20| 876.04
#2007-03-21| 876.90
#2007-03-22| 892.43
#2007-03-23| 891.33
#2007-03-26| 893.27
#2007-03-27| 892.08
#2007-03-28| 893.92
#2007-03-29| 890.88
#2007-03-30| 891.84
#2007-04-02| 877.32
#2007-04-03| 882.69
#2007-04-04| 895.67
#2007-04-05| 897.02
#2007-04-06| .
#2007-04-09| 908.34
#2007-04-10| 910.31
#2007-04-11| 909.95
#2007-04-12| 910.58
#2007-04-13| 906.05
#2007-04-16| 918.49
#2007-04-17| 914.78
#2007-04-18| 930.14
#2007-04-19| 917.00
#2007-04-20| 922.16
#2007-04-23| 917.15
#2007-04-24| 915.53
#2007-04-25| 909.14
#2007-04-26| 918.22
#2007-04-27| 912.31
#2007-04-30| 911.61
#2007-05-01| 909.40
#2007-05-02| 913.76
#2007-05-03| 918.53
#2007-05-04| 919.39
#2007-05-07| 932.76
#2007-05-08| 930.35
#2007-05-09| 933.00
#2007-05-10| 925.59
#2007-05-11| 924.16
#2007-05-14| 928.25
#2007-05-15| 917.34
#2007-05-16| 916.83
#2007-05-17| 922.15
#2007-05-18| 923.33
#2007-05-21| 935.44
#2007-05-22| 941.03
#2007-05-23| 942.53
#2007-05-24| 935.47
#2007-05-25| 926.75
#2007-05-28| .
#2007-05-29| 937.14
#2007-05-30| 936.15
#2007-05-31| 946.11
#2007-06-01| 954.67
#2007-06-04| 956.83
#2007-06-05| 962.95
#2007-06-06| 961.17
#2007-06-07| 962.11
#2007-06-08| 949.50
#2007-06-11| 952.80
#2007-06-12| 951.43
#2007-06-13| 941.57
#2007-06-14| 949.57
#2007-06-15| 956.58
#2007-06-18| 962.74
#2007-06-19| 967.04
#2007-06-20| 976.88
#2007-06-21| 985.35
#2007-06-22| 983.74
#2007-06-25| 986.95
#2007-06-26| 988.14
#2007-06-27| 979.55
#2007-06-28| 983.31
#2007-06-29| 989.77
#2007-07-02| 999.91
#2007-07-03|1004.44
#2007-07-04| .
#2007-07-05|1010.59
#2007-07-06|1009.82
#2007-07-09|1019.37
#2007-07-10|1022.51
#2007-07-11|1021.23
#2007-07-12|1022.91
#2007-07-13|1041.49
#2007-07-16|1043.94
#2007-07-17|1052.42
#2007-07-18|1042.82
#2007-07-19|1054.80
#2007-07-20|1062.12
#2007-07-23|1065.59
#2007-07-24|1073.03
#2007-07-25|1070.49
#2007-07-26|1065.72
#2007-07-27|1034.13
#2007-07-30|1038.17
#2007-07-31|1049.08
#2007-08-01|1025.63
#2007-08-02|1027.12
#2007-08-03|1031.60
#2007-08-06|1028.65
#2007-08-07|1023.81
#2007-08-08|1028.38
#2007-08-09|1031.85
#2007-08-10|1012.88
#2007-08-13|1014.34
#2007-08-14|1014.11
#2007-08-15| 999.52
#2007-08-16| 976.30
#2007-08-17| 938.38
#2007-08-20| 969.62
#2007-08-21| 978.17
#2007-08-22| 984.19
#2007-08-23| 995.46
#2007-08-24| 995.61
#2007-08-27|1006.18
#2007-08-28|1015.01
#2007-08-29|1004.78
#2007-08-30|1012.92
#2007-08-31|1042.45
#2007-09-03| .
#2007-09-04|1040.73
#2007-09-05|1034.24
#2007-09-06|1045.71
#2007-09-07|1049.59
#2007-09-10|1038.84
#2007-09-11|1040.86
#2007-09-12|1034.37
#2007-09-13|1026.94
#2007-09-14|1035.31
#2007-09-17|1031.92
#2007-09-18|1027.36
#2007-09-19|1059.44
#2007-09-20|1078.24
#2007-09-21|1087.95
#2007-09-24|1099.34
#2007-09-25|1108.67
#2007-09-26|1106.22
#2007-09-27|1121.13
#2007-09-28|1123.50
#2007-10-01|1124.69
#2007-10-02|1138.85
#2007-10-03|1152.05
#2007-10-04|1147.03
#2007-10-05|1149.10
#2007-10-08|1140.48
#2007-10-09|1161.84
#2007-10-10|1168.92
#2007-10-11|1178.29
#2007-10-12|1159.75
#2007-10-15|1170.43
#2007-10-16|1167.53
#2007-10-17|1171.10
#2007-10-18|1179.53
#2007-10-19|1161.33
#2007-10-22|1136.20
#2007-10-23|1158.09
#2007-10-24|1158.39
#2007-10-25|1155.75
#2007-10-26|1172.16
#2007-10-29|1188.05
#2007-10-30|1181.32
#2007-10-31|1185.22
#2007-11-01|1176.95
#2007-11-02|1165.41
#2007-11-05|1147.98
#2007-11-06|1152.65
#2007-11-07|1158.02
#2007-11-08|1138.84
#2007-11-09|1147.14
#2007-11-12|1123.91
#2007-11-13|1111.36
#2007-11-14|1137.29
#2007-11-15|1130.11
#2007-11-16|1114.85
#2007-11-19|1100.03
#2007-11-20|1089.98
#2007-11-21|1075.50
#2007-11-22| .
#2007-11-23|1074.51
#2007-11-26|1094.82
#2007-11-27|1086.69
#2007-11-28|1074.84
#2007-11-29|1098.24
#2007-11-30|1110.22
#2007-12-03|1120.23
#2007-12-04|1115.64
#2007-12-05|1113.65
#2007-12-06|1120.19
#2007-12-07|1126.85
#2007-12-10|1117.74
#2007-12-11|1132.16
#2007-12-12|1128.58
#2007-12-13|1109.34
#2007-12-14|1101.61
#2007-12-17|1072.85
#2007-12-18|1070.14
#2007-12-19|1066.03
#2007-12-20|1061.65
#2007-12-21|1072.59
#2007-12-24|1080.78
#2007-12-25| .
#2007-12-26|1102.89
#2007-12-27|1106.34
#2007-12-28|1107.54
#2007-12-31|1117.04
#2008-01-01| .
#2008-01-02|1118.96
#2008-01-03|1121.47
#2008-01-04|1118.51
#2008-01-07|1107.10
#2008-01-08|1110.77
#2008-01-09|1117.80
#2008-01-10|1106.59
#2008-01-11|1098.03
#2008-01-14|1114.25
#2008-01-15|1103.84
#2008-01-16|1060.19
#2008-01-17|1056.50
#2008-01-18|1050.25
#2008-01-21| .
#2008-01-22| 934.12
#2008-01-23| 969.40
#2008-01-24| 985.82
#2008-01-25|1019.80
#2008-01-28| 987.32
#2008-01-29| 991.10
#2008-01-30| 960.93
#2008-01-31| 974.04
#2008-02-01| 987.22
#2008-02-04|1004.77
#2008-02-05| 996.20
#2008-02-06| 964.66
#2008-02-07| 955.05
#2008-02-08| 937.96
#2008-02-11| 927.39
#2008-02-12| 926.25
#2008-02-13| 935.24
#2008-02-14| 976.09
#2008-02-15| 985.02
#2008-02-18| .
#2008-02-19| 992.01
#2008-02-20| 959.15
#2008-02-21| 979.73
#2008-02-22| 976.00
#2008-02-25|1000.01
#2008-02-26|1005.07
#2008-02-27|1028.95
#2008-02-28|1028.71
#2008-02-29|1022.38
#2008-03-03| 983.98
#2008-03-04| 988.68
#2008-03-05| 987.40
#2008-03-06|1004.66
#2008-03-07| 979.18
#2008-03-10| 960.04
#2008-03-11| 963.48
#2008-03-12| 976.54
#2008-03-13| 951.85
#2008-03-14| 948.81
#2008-03-17| 925.75
#2008-03-18| 929.06
#2008-03-19| 939.56
#2008-03-20| 941.39
#2008-03-21| .
#2008-03-24| 967.91
#2008-03-25| 995.44
#2008-03-26|1001.32
#2008-03-27| 988.57
#2008-03-28|1001.93
#2008-03-31| 983.23
#2008-04-01| 976.65
#2008-04-02| 989.49
#2008-04-03|1005.21
#2008-04-04|1001.17
#2008-04-07|1012.41
#2008-04-08|1000.10
#2008-04-09| 999.56
#2008-04-10|1004.45
#2008-04-11|1027.78
#2008-04-14|1015.92
#2008-04-15|1017.91
#2008-04-16|1030.94
#2008-04-17|1039.63
#2008-04-18|1033.75
#2008-04-21|1055.35
#2008-04-22|1043.52
#2008-04-23|1046.65
#2008-04-24|1036.51
#2008-04-25|1048.17
#2008-04-28|1048.69
#2008-04-29|1049.95
#2008-04-30|1038.21
#2008-05-01|1040.76
#2008-05-02|1055.24
#2008-05-05|1055.14
#2008-05-06|1055.40
#2008-05-07|1054.21
#2008-05-08|1047.11
#2008-05-09|1027.91
#2008-05-12|1023.82
#2008-05-13|1022.36
#2008-05-14|1026.88
#2008-05-15|1044.61
#2008-05-16|1054.74
#2008-05-19|1059.42
#2008-05-20|1059.71
#2008-05-21|1057.05
#2008-05-22|1053.64
#2008-05-23|1050.44
#2008-05-26| .
#2008-05-27|1032.28
#2008-05-28|1023.69
#2008-05-29|1031.84
#2008-05-30|1033.59
#2008-06-02|1038.57
#2008-06-03|1029.67
#2008-06-04|1033.37
#2008-06-05|1027.13
#2008-06-06|1029.32
#2008-06-09|1004.70
#2008-06-10| 984.99
#2008-06-11| 997.68
#2008-06-12| 973.25
#2008-06-13| 975.69
#2008-06-16| 988.11
#2008-06-17| 996.92
#2008-06-18| 999.27
#2008-06-19| 981.83
#2008-06-20| 963.12
#2008-06-23| 946.93
#2008-06-24| 944.28
#2008-06-25| 951.61
#2008-06-26| 955.33
#2008-06-27| 944.13
#2008-06-30| 934.93
#2008-07-01| 923.12
#2008-07-02| 920.14
#2008-07-03| 902.10
#2008-07-04| .
#2008-07-07| 894.91
#2008-07-08| 873.31
#2008-07-09| 884.96
#2008-07-10| 888.82
#2008-07-11| 892.78
#2008-07-14| 889.70
#2008-07-15| 876.78
#2008-07-16| 871.29
#2008-07-17| 881.10
#2008-07-18| 876.42
#2008-07-21| 888.41
#2008-07-22| 897.63
#2008-07-23| 922.79
#2008-07-24| 935.62
#2008-07-25| 910.98
#2008-07-28| 907.46
#2008-07-29| 885.70
#2008-07-30| 899.12
#2008-07-31| 908.94
#2008-08-01| 906.47
#2008-08-04| 882.62
#2008-08-05| 874.84
#2008-08-06| 892.89
#2008-08-07| 886.17
#2008-08-08| 877.85
#2008-08-11| 892.51
#2008-08-12| 877.00
#2008-08-13| 867.65
#2008-08-14| 861.70
#2008-08-15| 860.66
#2008-08-18| 857.05
#2008-08-19| 847.59
#2008-08-20| 850.50
#2008-08-21| 850.70
#2008-08-22| 840.00
#2008-08-25| 847.39
#2008-08-26| 835.99
#2008-08-27| 835.26
#2008-08-28| 830.30
#2008-08-29| 850.44
#2008-09-01| .
#2008-09-02| 824.19
#2008-09-03| 818.30
#2008-09-04| 807.94
#2008-09-05| 787.54
#2008-09-08| 809.58
#2008-09-09| 793.25
#2008-09-10| 777.73
#2008-09-11| 759.09
#2008-09-12| 760.41
#2008-09-15| 754.79
#2008-09-16| 730.17
#2008-09-17| 737.89
#2008-09-18| 730.87
#2008-09-19| 760.31
#2008-09-22| 776.00
#2008-09-23| 776.36
#2008-09-24| 773.61
#2008-09-25| 766.88
#2008-09-26| 747.85
#2008-09-29| 729.09
#2008-09-30| 708.89
#2008-10-01| 712.88
#2008-10-02| 689.04
#2008-10-03| 671.47
#2008-10-06| 646.26
#2008-10-07| 634.98
#2008-10-08| 582.40
#2008-10-09| 589.48
#2008-10-10| 566.77
#2008-10-13| 569.65
#2008-10-14| 627.43
#2008-10-15| 626.06
#2008-10-16| 566.56
#2008-10-17| 573.57
#2008-10-20| 591.85
#2008-10-21| 604.03
#2008-10-22| 572.37
#2008-10-23| 565.33
#2008-10-24| 535.84
#2008-10-27| 499.90
#2008-10-28| 530.55
#2008-10-29| 548.19
#2008-10-30| 607.12
#2008-10-31| 597.65
#2008-11-03| 603.33
#2008-11-04| 618.21
#2008-11-05| 638.86
#2008-11-06| 603.68
#2008-11-07| 592.15
#2008-11-10| 617.63
#2008-11-11| 602.21
#2008-11-12| 595.85
#2008-11-13| 568.55
#2008-11-14| 572.17
#2008-11-17| 574.46
#2008-11-18| 554.48
#2008-11-19| 550.95
#2008-11-20| 523.64
#2008-11-21| 531.51
#2008-11-24| 526.94
#2008-11-25| 546.09
#2008-11-26| 541.98
#2008-11-27| .
#2008-11-28| 558.25
#2008-12-01| 561.15
#2008-12-02| 533.32
#2008-12-03| 540.92
#2008-12-04| 533.74
#2008-12-05| 534.05
#2008-12-08| 558.25
#2008-12-09| 560.12
#2008-12-10| 576.35
#2008-12-11| 588.69
#2008-12-12| 564.15
#2008-12-15| 591.82
#2008-12-16| 587.09
#2008-12-17| 599.55
#2008-12-18| 588.75
#2008-12-19| 580.49
#2008-12-22| 575.62
#2008-12-23| 568.49
#2008-12-24| 561.33
#2008-12-25| .
#2008-12-26| 576.86
#2008-12-29| 589.09
#2008-12-30| 596.42
#2008-12-31| 594.32
#2009-01-01| .
#2009-01-02| 594.14
#2009-01-05| 599.60
#2009-01-06| 606.76
#2009-01-07| 633.01
#2009-01-08| 608.91
#2009-01-09| 604.22
#2009-01-12| 603.70
#2009-01-13| 581.91
#2009-01-14| 594.62
#2009-01-15| 568.83
#2009-01-16| 585.64
#2009-01-19| .
#2009-01-20| 577.43
#2009-01-21| 574.55
#2009-01-22| 573.81
#2009-01-23| 557.09
#2009-01-26| 557.46
#2009-01-27| 577.07
#2009-01-28| 579.40
#2009-01-29| 584.93
#2009-01-30| 572.04
#2009-02-02| 563.93
#2009-02-03| 562.12
#2009-02-04| 573.56
#2009-02-05| 564.83
#2009-02-06| 563.26
#2009-02-09| 560.34
#2009-02-10| 557.53
#2009-02-11| 560.44
#2009-02-12| 551.17
#2009-02-13| 552.11
#2009-02-16| .
#2009-02-17| 534.92
#2009-02-18| 529.59
#2009-02-19| 527.15
#2009-02-20| 517.23
#2009-02-23| 523.05
#2009-02-24| 508.46
#2009-02-25| 513.77
#2009-02-26| 510.68
#2009-02-27| 516.57
#2009-03-02| 497.28
#2009-03-03| 490.93
#2009-03-04| 495.37
#2009-03-05| 511.55
#2009-03-06| 505.79
#2009-03-09| 502.24
#2009-03-10| 502.63
#2009-03-11| 527.68
#2009-03-12| 518.94
#2009-03-13| 535.72
#2009-03-16| 550.68
#2009-03-17| 555.92
#2009-03-18| 559.13
#2009-03-19| 573.66
#2009-03-20| 566.13
#2009-03-23| 581.24
#2009-03-24| 593.27
#2009-03-25| 594.27
#2009-03-26| 603.19
#2009-03-27| 605.71
#2009-03-30| 580.26
#2009-03-31| 572.07
#2009-04-01| 583.06
#2009-04-02| 609.07
#2009-04-03| 611.56
#2009-04-06| 615.48
#2009-04-07| 611.66
#2009-04-08| 596.65
#2009-04-09| 623.13
#2009-04-10| .
#2009-04-13| 633.00
#2009-04-14| 638.76
#2009-04-15| 629.20
#2009-04-16| 628.75
#2009-04-17| 638.17
#2009-04-20| 655.87
#2009-04-21| 646.14
#2009-04-22| 645.71
#2009-04-23| 648.75
#2009-04-24| 647.37
#2009-04-27| 646.19
#2009-04-28| 623.49
#2009-04-29| 628.36
#2009-04-30| 648.23
#2009-05-01| 652.84
#2009-05-04| 667.00
#2009-05-05| 670.30
#2009-05-06| 674.06
#2009-05-07| 693.69
#2009-05-08| 698.54
#2009-05-11| 708.21
#2009-05-12| 704.90
#2009-05-13| 713.72
#2009-05-14| 697.17
#2009-05-15| 709.82
#2009-05-18| 705.79
#2009-05-19| 721.29
#2009-05-20| 729.44
#2009-05-21| 732.65
#2009-05-22| 726.29
#2009-05-25| .
#2009-05-26| 730.38
#2009-05-27| 732.80
#2009-05-28| 730.43
#2009-05-29| 745.27
#2009-06-01| 753.38
#2009-06-02| 759.73
#2009-06-03| 764.03
#2009-06-04| 750.10
#2009-06-05| 742.01
#2009-06-08| 734.01
#2009-06-09| 733.00
#2009-06-10| 742.52
#2009-06-11| 749.00
#2009-06-12| 747.16
#2009-06-15| 738.82
#2009-06-16| 726.00
#2009-06-17| 735.00
#2009-06-18| 724.76
#2009-06-19| 729.18
#2009-06-22| 733.38
#2009-06-23| 710.61
#2009-06-24| 717.25
#2009-06-25| 724.71
#2009-06-26| 735.88
#2009-06-29| 725.84
#2009-06-30| 740.47
#2009-07-01| 738.23
#2009-07-02| 747.15
#2009-07-03| .
#2009-07-06| 742.43
#2009-07-07| 739.36
#2009-07-08| 727.73
#2009-07-09| 727.32
#2009-07-10| 730.34
#2009-07-13| 707.81
#2009-07-14| 720.07
#2009-07-15| 730.44
#2009-07-16| 734.98
#2009-07-17| 735.42
#2009-07-20| 740.30
#2009-07-21| 759.92
#2009-07-22| 767.95
#2009-07-23| 766.12
#2009-07-24| 778.05
#2009-07-27| 781.02
#2009-07-28| 788.41
#2009-07-29| 784.11
#2009-07-30| 780.76
#2009-07-31| 797.51
#2009-08-03| 803.58
#2009-08-04| 802.03
#2009-08-05| 795.73
#2009-08-06| 797.74
#2009-08-07| 789.32
#2009-08-10| 801.33
#2009-08-11| 816.98
#2009-08-12| 811.22
#2009-08-13| 832.21
#2009-08-14| 840.75
#2009-08-17| 820.87
#2009-08-18| 814.64
#2009-08-19| 814.35
#2009-08-20| 821.19
#2009-08-21| 813.17
#2009-08-24| 837.59
#2009-08-25| 837.13
#2009-08-26| 844.79
#2009-08-27| 836.57
#2009-08-28| 844.75
#2009-08-31| 841.46
#2009-09-01| 846.72
#2009-09-02| 838.35
#2009-09-03| 838.09
#2009-09-04| 834.13
#2009-09-07| .
#2009-09-08| 861.62
#2009-09-09| 864.11
#2009-09-10| 878.06
#2009-09-11| 882.84
#2009-09-14| 866.41
#2009-09-15| 867.33
#2009-09-16| 883.16
#2009-09-17| 894.47
#2009-09-18| 888.24
#2009-09-21| 880.50
#2009-09-22| 891.84
#2009-09-23| 889.24
#2009-09-24| 898.56
#2009-09-25| 896.51
#2009-09-28| 874.63
#2009-09-29| 873.22
#2009-09-30| 877.94
#2009-10-01| 864.14
#2009-10-02| 845.62
#2009-10-05| 833.41
#2009-10-06| 852.05
#2009-10-07| 868.06
#2009-10-08| 874.08
#2009-10-09| 879.88
#2009-10-12| 876.18
#2009-10-13| 878.47
#2009-10-14| 875.13
#2009-10-15| 875.40
#2009-10-16| 870.22
#2009-10-19| 875.09
#2009-10-20| 878.48
#2009-10-21| 870.25
#2009-10-22| 861.37
#2009-10-23| 865.16
#2009-10-26| 869.44
#2009-10-27| 855.11
#2009-10-28| 840.91
#2009-10-29| 824.42
#2009-10-30| 840.98
#2009-11-02| 826.64
#2009-11-03| 823.08
#2009-11-04| 829.34
#2009-11-05| 823.30
#2009-11-06| 838.89
#2009-11-09| 846.23
#2009-11-10| 851.98
#2009-11-11| 853.30
#2009-11-12| 842.78
#2009-11-13| 841.62
#2009-11-16| 846.10
#2009-11-17| 834.87
#2009-11-18| 839.29
#2009-11-19| 835.16
#2009-11-20| 836.50
#2009-11-23| 838.59
#2009-11-24| 835.48
#2009-11-25| 845.14
#2009-11-26| .
#2009-11-27| 816.96
#2009-11-30| 846.67
#2009-12-01| 864.36
#2009-12-02| 864.37
#2009-12-03| 886.06
#2009-12-04| 876.52
#2009-12-07| 884.62
#2009-12-08| 892.62
#2009-12-09| 889.63
#2009-12-10| 876.14
#2009-12-11| 889.89
#2009-12-14| 897.33
#2009-12-15| 887.37
#2009-12-16| 887.64
#2009-12-17| 880.63
#2009-12-18| 878.42
#2009-12-21| 875.48
#2009-12-22| 881.12
#2009-12-23| 884.58
#2009-12-24| 896.98
#2009-12-25| .
#2009-12-28| 898.90
#2009-12-29| 899.43
#2009-12-30| 891.80
#2009-12-31| 893.65
#2010-01-01| .
#2010-01-04| 906.81
#2010-01-05| 918.89
#2010-01-06| 924.44
#2010-01-07| 920.48
#2010-01-08| 926.31
#2010-01-11| 939.06
#2010-01-12| 947.72
#2010-01-13| 932.31
#2010-01-14| 949.29
#2010-01-15| 953.70
#2010-01-18| .
#2010-01-19| 937.77
#2010-01-20| 932.95
#2010-01-21| 934.09
#2010-01-22| 920.45
#2010-01-25| 908.89
#2010-01-26| 892.30
#2010-01-27| 884.27
#2010-01-28| 890.68
#2010-01-29| 873.62
#2010-02-01| 862.56
#2010-02-02| 873.71
#2010-02-03| 884.40
#2010-02-04| 885.81
#2010-02-05| 867.32
#2010-02-08| 865.29
#2010-02-09| 865.11
#2010-02-10| 870.30
#2010-02-11| 874.92
#2010-02-12| 876.96
#2010-02-15| .
#2010-02-16| 872.70
#2010-02-17| 884.46
#2010-02-18| 883.83
#2010-02-19| 866.04
#2010-02-22| 889.56
#2010-02-23| 897.89
#2010-02-24| 887.17
#2010-02-25| 885.72
#2010-02-26| 890.15
#2010-03-01| 891.71
#2010-03-02| 899.59
#2010-03-03| 908.70
#2010-03-04| 902.56
#2010-03-05| 909.17
#2010-03-08| 925.51
#2010-03-09| 926.73
#2010-03-10| 922.59
#2010-03-11| 926.88
#2010-03-12| 934.72
#2010-03-15| 928.59
#2010-03-16| 930.52
#2010-03-17| 946.96
#2010-03-18| 944.37
#2010-03-19| 949.64
#2010-03-22| 947.81
#2010-03-23| 942.50
#2010-03-24| 932.69
#2010-03-25| 932.42
#2010-03-26| 948.98
#2010-03-29| 954.15
#2010-03-30| 963.89
#2010-03-31| 957.19
#2010-04-01| 965.17
#2010-04-02| .
#2010-04-05| 972.58
#2010-04-06| 970.48
#2010-04-07| 980.84
#2010-04-08| 977.93
#2010-04-09| 980.62
#2010-04-12| 981.37
#2010-04-13| 971.65
#2010-04-14| 977.16
#2010-04-15| 984.86
#2010-04-16| 978.79
#2010-04-19| 955.00
#2010-04-20| 957.86
#2010-04-21| 976.49
#2010-04-22| 971.35
#2010-04-23| 963.21
#2010-04-26| 985.34
#2010-04-27| 991.49
#2010-04-28| 976.78
#2010-04-29| 972.93
#2010-04-30| 987.81
#2010-05-03| 981.34
#2010-05-04| 979.63
#2010-05-05| 971.95
#2010-05-06| 949.38
#2010-05-07| 942.07
#2010-05-10| 953.72
#2010-05-11| 946.32
#2010-05-12| 945.91
#2010-05-13| 967.98
#2010-05-14| 966.44
#2010-05-17| 941.75
#2010-05-18| 929.77
#2010-05-19| 920.60
#2010-05-20| 908.40
#2010-05-21| 890.79
#2010-05-24| 887.03
#2010-05-25| 854.18
#2010-05-26| 853.60
#2010-05-27| 870.24
#2010-05-28| 884.50
#2010-05-31| .
#2010-06-01| 878.13
#2010-06-02| 864.57
#2010-06-03| 888.31
#2010-06-04| 888.18
#2010-06-07| 862.63
#2010-06-08| 868.94
#2010-06-09| 860.53
#2010-06-10| 868.39
#2010-06-11| 878.79
#2010-06-14| 898.65
#2010-06-15| 905.45
#2010-06-16| 919.07
#2010-06-17| 925.22
#2010-06-18| 925.02
#2010-06-21| 945.32
#2010-06-22| 934.84
#2010-06-23| 923.78
#2010-06-24| 925.21
#2010-06-25| 907.59
#2010-06-28| 909.07
#2010-06-29| 898.28
#2010-06-30| 887.47
#2010-07-01| 883.90
#2010-07-02| 878.37
#2010-07-05| .
#2010-07-06| 900.20
#2010-07-07| 900.31
#2010-07-08| 911.35
#2010-07-09| 917.04
#2010-07-12| 919.21
#2010-07-13| 918.29
#2010-07-14| 936.55
#2010-07-15| 934.90
#2010-07-16| 927.14
#2010-07-19| 921.26
#2010-07-20| 919.80
#2010-07-21| 924.30
#2010-07-22| 918.06
#2010-07-23| 929.40
#2010-07-26| 935.50
#2010-07-27| 930.48
#2010-07-28| 945.70
#2010-07-29| 950.89
#2010-07-30| 945.33
#2010-08-02| 960.34
#2010-08-03| 974.36
#2010-08-04| 963.82
#2010-08-05| 970.06
#2010-08-06| 977.39
#2010-08-09| 974.57
#2010-08-10| 967.33
#2010-08-11| 950.23
#2010-08-12| 934.18
#2010-08-13| 944.12
#2010-08-16| 945.20
#2010-08-17| 944.90
#2010-08-18| 957.95
#2010-08-19| 969.36
#2010-08-20| 953.98
#2010-08-23| 957.59
#2010-08-24| 950.08
#2010-08-25| 932.02
#2010-08-26| 935.66
#2010-08-27| 945.14
#2010-08-30| 956.08
#2010-08-31| 943.18
#2010-09-01| 951.32
#2010-09-02| 964.56
#2010-09-03| 972.47
#2010-09-06| .
#2010-09-07| 986.16
#2010-09-08| 974.11
#2010-09-09| 985.94
#2010-09-10| 993.68
#2010-09-13|1008.30
#2010-09-14|1007.90
#2010-09-15|1005.27
#2010-09-16| 997.39
#2010-09-17|1006.58
#2010-09-20|1011.18
#2010-09-21|1011.89
#2010-09-22|1017.37
#2010-09-23|1018.61
#2010-09-24|1011.23
#2010-09-27|1023.84
#2010-09-28|1026.08
#2010-09-29|1038.70
#2010-09-30|1028.74
#2010-10-01|1030.15
#2010-10-04|1025.72
#2010-10-05|1031.25
#2010-10-06|1053.22
#2010-10-07|1058.15
#2010-10-08|1053.60
#2010-10-11|1051.25
#2010-10-12|1032.79
#2010-10-13|1046.37
#2010-10-14|1080.87
#2010-10-15|1084.00
#2010-10-18|1075.76
#2010-10-19|1071.28
#2010-10-20|1075.19
#2010-10-21|1076.20
#2010-10-22|1088.67
#2010-10-25|1101.96
#2010-10-26|1100.05
#2010-10-27|1090.29
#2010-10-28|1093.35
#2010-10-29|1082.92
#2010-11-01|1091.82
#2010-11-02|1096.19
#2010-11-03|1097.40
#2010-11-04|1119.58
#2010-11-05|1134.89
#2010-11-08|1148.58
#2010-11-09|1152.39
#2010-11-10|1139.03
#2010-11-11|1135.53
#2010-11-12|1115.62
#2010-11-15|1103.72
#2010-11-16|1098.83
#2010-11-17|1094.55
#2010-11-18|1114.78
#2010-11-19|1115.85
#2010-11-22|1124.15
#2010-11-23|1117.64
#2010-11-24|1111.54
#2010-11-25| .
#2010-11-26|1098.87
#2010-11-29|1104.36
#2010-11-30|1099.96
#2010-12-01|1114.39
#2010-12-02|1129.91
#2010-12-03|1141.34
#2010-12-06|1148.38
#2010-12-07|1148.00
#2010-12-08|1136.76
#2010-12-09|1143.16
#2010-12-10|1139.64
#2010-12-13|1148.46
#2010-12-14|1159.74
#2010-12-15|1162.24
#2010-12-16|1159.22
#2010-12-17|1159.83
#2010-12-20|1153.00
#2010-12-21|1162.80
#2010-12-22|1166.62
#2010-12-23|1172.65
#2010-12-24| .
#2010-12-27|1173.85
#2010-12-28|1181.80
#2010-12-29|1195.08
#2010-12-30|1199.22
#2010-12-31|1206.73
#2011-01-03|1207.76
#2011-01-04|1219.96
#2011-01-05|1213.94
#2011-01-06|1226.73
#2011-01-07|1221.06
#2011-01-10|1220.96
#2011-01-11|1223.56
#2011-01-12|1229.21
#2011-01-13|1241.62
#2011-01-14|1240.67
#2011-01-17| .
#2011-01-18|1249.12
#2011-01-19|1270.75
#2011-01-20|1244.70
#2011-01-21|1229.16
#2011-01-24|1237.83
#2011-01-25|1249.72
#2011-01-26|1252.15
#2011-01-27|1254.79
#2011-01-28|1259.81
#2011-01-31|1254.15
#2011-02-01|1262.56
#2011-02-02|1273.27
#2011-02-03|1278.44
#2011-02-04|1285.28
#2011-02-07|1290.12
#2011-02-08|1301.15
#2011-02-09|1282.33
#2011-02-10|1262.26
#2011-02-11|1250.06
#2011-02-14|1262.31
#2011-02-15|1267.69
#2011-02-16|1265.60
#2011-02-17|1278.65
#2011-02-18|1290.00
#2011-02-21| .
#2011-02-22|1261.86
#2011-02-23|1246.12
#2011-02-24|1226.65
#2011-02-25|1237.97
#2011-02-28|1245.53
#2011-03-01|1260.92
#2011-03-02|1238.14
#2011-03-03|1253.12
#2011-03-04|1266.41
#2011-03-07|1248.09
#2011-03-08|1245.73
#2011-03-09|1249.20
#2011-03-10|1228.15
#2011-03-11|1215.97
#2011-03-14|1180.73
#2011-03-15|1113.99
#2011-03-16|1171.26
#2011-03-17|1177.01
#2011-03-18|1188.53
#2011-03-21|1200.55
#2011-03-22|1234.53
#2011-03-23|1230.61
#2011-03-24|1232.59
#2011-03-25|1236.91
#2011-03-28|1232.66
#2011-03-29|1239.99
#2011-03-30|1265.77
#2011-03-31|1274.11
#2011-04-01|1271.18
#2011-04-04|1271.88
#2011-04-05|1264.79
#2011-04-06|1267.94
#2011-04-07|1272.00
#2011-04-08|1283.14
#2011-04-11|1283.72
#2011-04-12|1261.33
#2011-04-13|1276.50
#2011-04-14|1291.42
#2011-04-15|1290.37
#2011-04-18|1301.11
#2011-04-19|1289.73
#2011-04-20|1321.11
#2011-04-21|1351.25
#2011-04-22| .
#2011-04-25|1345.25
#2011-04-26|1340.68
#2011-04-27|1339.60
#2011-04-28|1356.90
#2011-04-29|1356.68
#2011-05-02|1380.05
#2011-05-03|1362.62
#2011-05-04|1352.28
#2011-05-05|1354.98
#2011-05-06|1330.40
#2011-05-09|1331.44
#2011-05-10|1345.02
#2011-05-11|1352.19
#2011-05-12|1330.44
#2011-05-13|1317.86
#2011-05-16|1299.71
#2011-05-17|1298.13
#2011-05-18|1320.60
#2011-05-19|1307.88
#2011-05-20|1302.54
#2011-05-23|1271.87
#2011-05-24|1271.21
#2011-05-25|1256.10
#2011-05-26|1286.62
#2011-05-27|1288.51
#2011-05-30| .
#2011-05-31|1320.98
#2011-06-01|1331.95
#2011-06-02|1310.23
#2011-06-03|1300.33
#2011-06-06|1299.15
#2011-06-07|1290.56
#2011-06-08|1290.77
#2011-06-09|1291.83
#2011-06-10|1285.69
#2011-06-13|1274.59
#2011-06-14|1293.08
#2011-06-15|1295.78
#2011-06-16|1268.88
#2011-06-17|1266.21
#2011-06-20|1247.33
#2011-06-21|1255.85
#2011-06-22|1266.75
#2011-06-23|1248.99
#2011-06-24|1254.60
#2011-06-27|1239.99
#2011-06-28|1244.44
#2011-06-29|1271.17
#2011-06-30|1289.20
#2011-07-01|1296.43
#2011-07-04| .
#2011-07-05|1311.72
#2011-07-06|1324.25
#2011-07-07|1326.52
#2011-07-08|1337.96
#2011-07-11|1327.14
#2011-07-12|1301.07
#2011-07-13|1323.80
#2011-07-14|1325.34
#2011-07-15|1330.97
#2011-07-18|1328.50
#2011-07-19|1326.18
#2011-07-20|1333.96
#2011-07-21|1331.80
#2011-07-22|1348.47
#2011-07-25|1338.79
#2011-07-26|1353.24
#2011-07-27|1352.56
#2011-07-28|1344.89
#2011-07-29|1337.07
#2011-08-01|1345.46
#2011-08-02|1314.14
#2011-08-03|1286.94
#2011-08-04|1247.28
#2011-08-05|1200.51
#2011-08-08|1164.68
#2011-08-09|1149.04
#2011-08-10|1172.52
#2011-08-11|1167.04
#2011-08-12|1152.69
#2011-08-15|1169.70
#2011-08-16|1188.92
#2011-08-17|1188.42
#2011-08-18|1162.53
#2011-08-19|1110.71
#2011-08-22|1089.08
#2011-08-23|1119.12
#2011-08-24|1110.02
#2011-08-25|1115.71
#2011-08-26|1130.49
#2011-08-29|1157.65
#2011-08-30|1165.23
#2011-08-31|1177.47
#2011-09-01|1185.13
#2011-09-02|1176.08
#2011-09-05| .
#2011-09-06|1110.61
#2011-09-07|1135.46
#2011-09-08|1138.16
#2011-09-09|1123.87
#2011-09-12|1110.19
#2011-09-13|1110.52
#2011-09-14|1077.75
#2011-09-15|1092.43
#2011-09-16|1126.10
#2011-09-19|1113.35
#2011-09-20|1103.40
#2011-09-21|1108.15
#2011-09-22|1057.61
#2011-09-23|1036.22
#2011-09-26| 992.74
#2011-09-27|1035.47
#2011-09-28|1041.58
#2011-09-29|1049.91
#2011-09-30|1042.57
#2011-10-03|1012.27
#2011-10-04| 983.78
#2011-10-05| 970.96
#2011-10-06|1014.12
#2011-10-07|1047.91
#2011-10-10|1054.28
#2011-10-11|1074.47
#2011-10-12|1073.36
#2011-10-13|1091.43
#2011-10-14|1077.04
#2011-10-17|1106.31
#2011-10-18|1084.97
#2011-10-19|1086.00
#2011-10-20|1057.69
#2011-10-21|1072.36
#2011-10-24|1101.57
#2011-10-25|1101.59
#2011-10-26|1102.54
#2011-10-27|1132.54
#2011-10-28|1151.63
#2011-10-31|1120.82
#2011-11-01|1092.27
#2011-11-02|1079.08
#2011-11-03|1066.49
#2011-11-04|1095.60
#2011-11-07|1096.21
#2011-11-08|1090.52
#2011-11-09|1091.73
#2011-11-10|1057.86
#2011-11-11|1069.28
#2011-11-14|1085.08
#2011-11-15|1071.70
#2011-11-16|1054.39
#2011-11-17|1056.45
#2011-11-18|1035.06
#2011-11-21|1020.02
#2011-11-22|1021.08
#2011-11-23|1003.84
#2011-11-24| .
#2011-11-25| 987.70
#2011-11-28|1004.15
#2011-11-29|1030.59
#2011-11-30|1029.33
#2011-12-01|1067.54
#2011-12-02|1068.91
#2011-12-05|1071.67
#2011-12-06|1049.96
#2011-12-07|1063.45
#2011-12-08|1057.36
#2011-12-09|1042.68
#2011-12-12|1049.60
#2011-12-13|1035.57
#2011-12-14|1028.83
#2011-12-15|1007.60
#2011-12-16|1012.99
#2011-12-19| 989.54
#2011-12-20| 993.28
#2011-12-21|1015.25
#2011-12-22|1010.36
#2011-12-23|1019.56
#2011-12-26| .
#2011-12-27|1017.27
#2011-12-28|1011.13
#2011-12-29|1009.39
#2011-12-30|1020.03
#2012-01-02| .
#2012-01-03|1028.49
#2012-01-04|1040.11
#2012-01-05|1036.53
#2012-01-06|1025.00
#2012-01-09|1027.41
#2012-01-10|1034.51
#2012-01-11|1035.59
#2012-01-12|1040.26
#2012-01-13|1047.84
#2012-01-16| .
#2012-01-17|1055.40
#2012-01-18|1069.92
#2012-01-19|1082.90
#2012-01-20|1097.12
#2012-01-23|1095.63
#2012-01-24|1086.20
#2012-01-25|1089.66
#2012-01-26|1099.54
#2012-01-27|1105.53
#2012-01-30|1098.49
#2012-01-31|1106.64
#2012-02-01|1114.02
#2012-02-02|1129.88
#2012-02-03|1126.91
#2012-02-06|1134.17
#2012-02-07|1139.27
#2012-02-08|1158.44
#2012-02-09|1164.31
#2012-02-10|1147.70
#2012-02-13|1152.70
#2012-02-14|1145.41
#2012-02-15|1158.80
#2012-02-16|1144.29
#2012-02-17|1157.51
#2012-02-20| .
#2012-02-21|1167.46
#2012-02-22|1165.02
#2012-02-23|1163.25
#2012-02-24|1163.42
#2012-02-27|1158.39
#2012-02-28|1159.81
#2012-02-29|1163.04
#2012-03-01|1152.03
#2012-03-02|1157.45
#2012-03-05|1144.44
#2012-03-06|1137.58
#2012-03-07|1128.96
#2012-03-08|1139.04
#2012-03-09|1145.37
#2012-03-12|1135.88
#2012-03-13|1138.05
#2012-03-14|1139.01
#2012-03-15|1139.56
#2012-03-16|1144.17
#2012-03-19|1140.09
#2012-03-20|1130.55
#2012-03-21|1120.19
#2012-03-22|1123.30
#2012-03-23|1119.93
#2012-03-26|1104.93
#2012-03-27|1124.43
#2012-03-28|1124.63
#2012-03-29|1121.18
#2012-03-30|1127.86
#2012-04-02|1123.56
#2012-04-03|1122.03
#2012-04-04|1103.77
#2012-04-05|1095.47
#2012-04-06| .
#2012-04-09|1085.27
#2012-04-10|1087.83
#2012-04-11|1082.60
#2012-04-12|1095.46
#2012-04-13|1102.18
#2012-04-16|1091.17
#2012-04-17|1086.55
#2012-04-18|1099.72
#2012-04-19|1094.31
#2012-04-20|1079.34
#2012-04-23|1079.68
#2012-04-24|1069.01
#2012-04-25|1065.90
#2012-04-26|1072.81
#2012-04-27|1074.58
#2012-04-30|1077.28
#2012-05-01|1068.24
#2012-05-02|1077.38
#2012-05-03|1076.11
#2012-05-04|1078.73
#2012-05-07|1049.03
#2012-05-08|1054.76
#2012-05-09|1038.71
#2012-05-10|1039.18
#2012-05-11|1024.89
#2012-05-14|1012.35
#2012-05-15|1000.54
#2012-05-16| 981.88
#2012-05-17|1003.01
#2012-05-18| 975.97
#2012-05-21| 975.75
#2012-05-22| 985.54
#2012-05-23| 968.43
#2012-05-24| 963.91
#2012-05-25| 960.78
#2012-05-28| .
#2012-05-29| 980.47
#2012-05-30| 969.19
#2012-05-31| 965.83
#2012-06-01| 946.23
#2012-06-04| 921.54
#2012-06-05| 931.12
#2012-06-06| 941.92
#2012-06-07| 950.96
#2012-06-08| 933.83
#2012-06-11| 960.18
#2012-06-12| 951.85
#2012-06-13| 953.51
#2012-06-14| 953.87
#2012-06-15| 969.53
#2012-06-18| 984.57
#2012-06-19| 980.90
#2012-06-20| 994.17
#2012-06-21| 987.44
#2012-06-22| 972.44
#2012-06-25| 969.76
#2012-06-26| 963.05
#2012-06-27| 969.51
#2012-06-28| 973.50
#2012-06-29| 989.13
#2012-07-02| 996.12
#2012-07-03|1006.73
#2012-07-04| .
#2012-07-05|1013.27
#2012-07-06|1012.60
#2012-07-09| 998.58
#2012-07-10| 991.67
#2012-07-11| 987.84
#2012-07-12| 968.68
#2012-07-13| 973.85
#2012-07-16| 981.51
#2012-07-17| 984.96
#2012-07-18| 977.10
#2012-07-19| 993.51
#2012-07-20| 990.73
#2012-07-23| 965.88
#2012-07-24| 962.36
#2012-07-25| 950.91
#2012-07-26| 954.73
#2012-07-27| 972.53
#2012-07-30| 982.05
#2012-07-31| 995.36
#2012-08-01| 987.04
#2012-08-02| 982.57
#2012-08-03| 972.37
#2012-08-06| 994.32
#2012-08-07|1002.06
#2012-08-08|1008.65
#2012-08-09|1017.25
#2012-08-10|1013.21
#2012-08-13|1008.76
#2012-08-14|1010.70
#2012-08-15|1009.03
#2012-08-16|1015.06
#2012-08-17|1019.69
#2012-08-20|1018.11
#2012-08-21|1018.96
#2012-08-22|1013.35
#2012-08-23|1019.96
#2012-08-24|1006.23
#2012-08-27|1003.38
#2012-08-28| 991.70
#2012-08-29| 991.91
#2012-08-30| 982.82
#2012-08-31| 976.73
#2012-09-03| .
#2012-09-04| 976.11
#2012-09-05| 958.95
#2012-09-06| 954.80
#2012-09-07| 984.58
#2012-09-10| 985.62
#2012-09-11| 984.47
#2012-09-12| 999.20
#2012-09-13|1006.81
#2012-09-14|1028.22
#2012-09-17|1029.30
#2012-09-18|1033.46
#2012-09-19|1042.53
#2012-09-20|1023.64
#2012-09-21|1031.68
#2012-09-24|1024.07
#2012-09-25|1029.80
#2012-09-26|1014.64
#2012-09-27|1018.39
#2012-09-28|1016.61
#2012-10-01|1005.63
#2012-10-02|1007.67
#2012-10-03| 999.30
#2012-10-04|1001.19
#2012-10-05|1007.55
#2012-10-08|1003.58
#2012-10-09| 994.87
#2012-10-10| 983.82
#2012-10-11| 979.03
#2012-10-12| 984.25
#2012-10-15| 985.63
#2012-10-16| 996.23
#2012-10-17|1008.01
#2012-10-18|1013.93
#2012-10-19|1012.35
#2012-10-22|1002.01
#2012-10-23| 997.64
#2012-10-24| 986.40
#2012-10-25| 988.46
#2012-10-26| 971.64
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 982.92
#2012-11-01| 983.32
#2012-11-02| 991.23
#2012-11-05| 988.28
#2012-11-06| 991.16
#2012-11-07| 996.69
#2012-11-08| 983.15
#2012-11-09| 978.25
#2012-11-12| 968.82
#2012-11-13| 957.67
#2012-11-14| 945.96
#2012-11-15| 945.24
#2012-11-16| 951.80
#2012-11-19| 963.02
#2012-11-20| 964.68
#2012-11-21| 959.99
#2012-11-22| .
#2012-11-23| 978.78
#2012-11-26| 987.20
#2012-11-27| 990.26
#2012-11-28| 982.25
#2012-11-29| 996.42
#2012-11-30|1000.00
#2012-12-03| 999.39
#2012-12-04| 997.49
#2012-12-05| 999.16
#2012-12-06|1006.88
#2012-12-07|1008.90
#2012-12-10|1011.27
#2012-12-11|1012.57
#2012-12-12|1017.31
#2012-12-13|1028.30
#2012-12-14|1026.84
#2012-12-17|1023.95
#2012-12-18|1026.45
#2012-12-19|1041.88
#2012-12-20|1042.21
#2012-12-21|1034.23
#2012-12-24|1027.58
#2012-12-25|1034.72
#2012-12-26|1038.36
#2012-12-27|1041.86
#2012-12-28|1051.02
#2012-12-31|1050.32
#2013-01-01|1050.48
#2013-01-02|1057.23
#2013-01-03|1068.98
#2013-01-04|1077.49
#2013-01-07|1072.09
#2013-01-08|1066.77
#2013-01-09|1064.56
#2013-01-10|1079.56
#2013-01-11|1074.29
#2013-01-14|1070.69
#2013-01-15|1074.71
#2013-01-16|1059.21
#2013-01-17|1053.95
#2013-01-18|1069.88
#2013-01-21|1063.23
#2013-01-22|1065.92
#2013-01-23|1050.71
#2013-01-24|1042.57
#2013-01-25|1047.86
#2013-01-28|1037.36
#2013-01-29|1044.78
#2013-01-30|1052.93
#2013-01-31|1050.98
#2013-02-01|1040.98
#2013-02-04|1048.45
#2013-02-05|1033.30
#2013-02-06|1044.60
#2013-02-07|1047.29
#2013-02-08|1043.93
#2013-02-11|1039.12
#2013-02-12|1047.76
#2013-02-13|1042.45
#2013-02-14|1046.19
#2013-02-15|1038.18
#2013-02-18|1044.49
#2013-02-19|1046.47
#2013-02-20|1060.05
#2013-02-21|1051.52
#2013-02-22|1051.27
#2013-02-25|1054.77
#2013-02-26|1050.58
#2013-02-27|1043.60
#2013-02-28|1052.63
#2013-03-01|1047.11
#2013-03-04|1032.07
#2013-03-05|1031.67
#2013-03-06|1042.46
#2013-03-07|1039.98
#2013-03-08|1039.50
#2013-03-11|1044.10
#2013-03-12|1042.52
#2013-03-13|1035.33
#2013-03-14|1034.12
#2013-03-15|1046.53
#2013-03-18|1028.40
#2013-03-19|1037.51
#2013-03-20|1029.93
#2013-03-21|1042.31
#2013-03-22|1028.78
#2013-03-25|1034.57
#2013-03-26|1032.47
#2013-03-27|1035.97
#2013-03-28|1029.81
#2013-03-29|1034.38
#2013-04-01|1018.56
#2013-04-02|1005.50
#2013-04-03|1007.88
#2013-04-04| 997.15
#2013-04-05| 998.39
#2013-04-08| 998.59
#2013-04-09|1000.68
#2013-04-10|1006.52
#2013-04-11|1024.97
#2013-04-12|1023.71
#2013-04-15|1017.50
#2013-04-16|1010.07
#2013-04-17|1018.65
#2013-04-18|1003.86
#2013-04-19|1003.82
#2013-04-22|1018.52
#2013-04-23|1020.15
#2013-04-24|1052.03
#2013-04-25|1057.54
#2013-04-26|1059.52
#2013-04-29|1056.10
#2013-04-30|1064.07
#2013-05-01|1058.83
#2013-05-02|1047.34
#2013-05-03|1043.50
#2013-05-06|1047.46
#2013-05-07|1075.12
#2013-05-08|1082.10
#2013-05-09|1075.17
#2013-05-10|1071.87
#2013-05-13|1074.18
#2013-05-14|1074.46
#2013-05-15|1088.79
#2013-05-16|1093.67
#2013-05-17|1091.95
#2013-05-20|1106.52
#2013-05-21|1116.51
#2013-05-22|1111.03
#2013-05-23|1064.07
#2013-05-24|1071.41
#2013-05-27|1046.13
#2013-05-28|1046.77
#2013-05-29|1061.43
#2013-05-30|1032.82
#2013-05-31|1040.27
#2013-06-03|1032.36
#2013-06-04|1033.04
#2013-06-05|1033.68
#2013-06-06|1009.67
#2013-06-07|1006.56
#2013-06-10|1022.67
#2013-06-11|1026.48
#2013-06-12|1029.34
#2013-06-13| 997.49
#2013-06-14|1007.96
#2013-06-17|1031.12
#2013-06-18|1021.04
#2013-06-19|1035.53
#2013-06-20| 995.37
#2013-06-21| 992.28
#2013-06-24| 987.71
#2013-06-25| 977.01
#2013-06-26| 982.80
#2013-06-27| 998.34
#2013-06-28|1022.44
#2013-07-01|1018.54
#2013-07-02|1021.81
#2013-07-03|1019.11
#2013-07-04|1020.48
#2013-07-05|1030.32
#2013-07-08|1012.63
#2013-07-09|1029.56
#2013-07-10|1035.45
#2013-07-11|1053.57
#2013-07-12|1056.54
#2013-07-15|1060.29
#2013-07-16|1068.65
#2013-07-17|1070.60
#2013-07-18|1070.70
#2013-07-19|1055.94
#2013-07-22|1068.13
#2013-07-23|1074.82
#2013-07-24|1072.22
#2013-07-25|1066.67
#2013-07-26|1062.62
#2013-07-29|1034.46
#2013-07-30|1044.57
#2013-07-31|1027.36
#2013-08-01|1040.54
#2013-08-02|1067.76
#2013-08-05|1069.27
#2013-08-06|1078.67
#2013-08-07|1060.25
#2013-08-08|1058.89
#2013-08-09|1054.75
#2013-08-12|1058.69
#2013-08-13|1065.23
#2013-08-14|1069.80
#2013-08-15|1054.89
#2013-08-16|1052.10
#2013-08-19|1046.62
#2013-08-20|1029.68
#2013-08-21|1020.95
#2013-08-22|1011.57
#2013-08-23|1028.72
#2013-08-26|1030.95
#2013-08-27|1034.10
#2013-08-28|1017.33
#2013-08-29|1025.42
#2013-08-30|1022.95
#2013-09-02|1023.76
#2013-09-03|1041.07
#2013-09-04|1054.10
#2013-09-05|1054.03
#2013-09-06|1055.43
#2013-09-09|1067.37
#2013-09-10|1069.61
#2013-09-11|1073.58
#2013-09-12|1078.17
#2013-09-13|1068.28
#2013-09-16|1080.36
#2013-09-17|1080.04
#2013-09-18|1086.53
#2013-09-19|1099.94
#2013-09-20|1096.90
#2013-09-23|1105.98
#2013-09-24|1105.41
#2013-09-25|1111.59
#2013-09-26|1107.83
#2013-09-27|1112.25
#2013-09-30|1097.53
#2013-10-01|1098.13
#2013-10-02|1093.99
#2013-10-03|1096.34
#2013-10-04|1091.35
#2013-10-07|1074.95
#2013-10-08|1083.93
#2013-10-09|1089.47
#2013-10-10|1086.04
#2013-10-11|1099.35
#2013-10-14|1100.25
#2013-10-15|1105.79
#2013-10-16|1103.38
#2013-10-17|1123.65
#2013-10-18|1121.54
#2013-10-21|1118.72
#2013-10-22|1121.23
#2013-10-23|1108.83
#2013-10-24|1112.48
#2013-10-25|1094.08
#2013-10-28|1102.02
#2013-10-29|1097.70
#2013-10-30|1109.01
#2013-10-31|1104.94
#2013-11-01|1091.13
#2013-11-04|1085.18
#2013-11-05|1080.39
#2013-11-06|1089.82
#2013-11-07|1083.96
#2013-11-08|1076.18
#2013-11-11|1086.74
#2013-11-12|1097.43
#2013-11-13|1088.34
#2013-11-14|1092.93
#2013-11-15|1104.73
#2013-11-18|1112.45
#2013-11-19|1113.10
#2013-11-20|1111.54
#2013-11-21|1100.30
#2013-11-22|1104.73
#2013-11-25|1106.50
#2013-11-26|1106.66
#2013-11-27|1099.29
#2013-11-28|1105.91
#2013-11-29|1108.28
#2013-12-02|1106.09
#2013-12-03|1108.16
#2013-12-04|1096.86
#2013-12-05|1094.00
#2013-12-06|1093.65
#2013-12-09|1107.26
#2013-12-10|1111.50
#2013-12-11|1106.36
#2013-12-12|1085.54
#2013-12-13|1087.88
#2013-12-16|1077.70
#2013-12-17|1086.51
#2013-12-18|1091.27
#2013-12-19|1086.97
#2013-12-20|1088.07
#2013-12-23|1090.54
#2013-12-24|1087.65
#2013-12-25|1086.17
#2013-12-26|1092.94
#2013-12-27|1097.04
#2013-12-30|1105.95
#2013-12-31|1106.04
#2014-01-01|1105.99
#2014-01-02|1100.70
#2014-01-03|1099.38
#2014-01-06|1093.55
#2014-01-07|1083.47
#2014-01-08|1088.57
#2014-01-09|1082.95
#2014-01-10|1088.99
#2014-01-13|1096.26
#2014-01-14|1078.51
#2014-01-15|1084.77
#2014-01-16|1088.95
#2014-01-17|1093.29
#2014-01-20|1089.48
#2014-01-21|1088.47
#2014-01-22|1092.80
#2014-01-23|1086.24
#2014-01-24|1083.83
#2014-01-27|1054.70
#2014-01-28|1051.26
#2014-01-29|1077.28
#2014-01-30|1060.86
#2014-01-31|1062.78
#2014-02-03|1056.85
#2014-02-04|1021.14
#2014-02-05|1018.29
#2014-02-06|1021.50
#2014-02-07|1042.11
#2014-02-10|1050.21
#2014-02-11|1050.89
#2014-02-12|1063.06
#2014-02-13|1053.83
#2014-02-14|1053.32
#2014-02-17|1055.55
#2014-02-18|1063.23
#2014-02-19|1063.55
#2014-02-20|1046.95
#2014-02-21|1063.46
#2014-02-24|1060.00
#2014-02-25|1068.02
#2014-02-26|1067.53
#2014-02-27|1063.35
#2014-02-28|1061.66
#2014-03-03|1054.59
#2014-03-04|1054.24
#2014-03-05|1059.34
#2014-03-06|1061.89
#2014-03-07|1067.14
#2014-03-10|1058.10
#2014-03-11|1064.18
#2014-03-12|1043.76
#2014-03-13|1045.37
#2014-03-14|1022.90
#2014-03-17|1021.51
#2014-03-18|1032.25
#2014-03-19|1029.86
#2014-03-20|1006.00
#2014-03-21|1006.69
#2014-03-24|1022.69
#2014-03-25|1028.45
#2014-03-26|1030.21
#2014-03-27|1045.42
#2014-03-28|1043.15
#2014-03-31|1052.91
#2014-04-01|1053.49
#2014-04-02|1056.05
#2014-04-03|1054.37
#2014-04-04|1059.31
#2014-04-07|1056.81
#2014-04-08|1058.88
#2014-04-09|1053.94
#2014-04-10|1062.21
#2014-04-11|1052.95
#2014-04-14|1045.66
#2014-04-15|1050.63
#2014-04-16|1061.38
#2014-04-17|1063.45
#2014-04-18|1068.62
#2014-04-21|1068.82
#2014-04-22|1066.74
#2014-04-23|1068.00
#2014-04-24|1061.90
#2014-04-25|1058.00
#2014-04-28|1049.26
#2014-04-29|1050.29
#2014-04-30|1050.20
#2014-05-01|1056.25
#2014-05-02|1055.35
#2014-05-05|1056.60
#2014-05-06|1059.24
#2014-05-07|1040.44
#2014-05-08|1046.52
#2014-05-09|1043.71
#2014-05-12|1035.48
#2014-05-13|1050.21
#2014-05-14|1058.89
#2014-05-15|1056.89
#2014-05-16|1050.05
#2014-05-19|1048.87
#2014-05-20|1047.77
#2014-05-21|1045.57
#2014-05-22|1061.68
#2014-05-23|1064.32
#2014-05-26|1070.95
#2014-05-27|1070.18
#2014-05-28|1074.59
#2014-05-29|1072.72
#2014-05-30|1069.68
#2014-06-02|1076.32
#2014-06-03|1077.25
#2014-06-04|1074.19
#2014-06-05|1072.56
#2014-06-06|1074.80
#2014-06-09|1077.85
#2014-06-10|1076.79
#2014-06-11|1082.63
#2014-06-12|1082.12
#2014-06-13|1082.40
#2014-06-16|1084.26
#2014-06-17|1085.32
#2014-06-18|1096.43
#2014-06-19|1114.25
#2014-06-20|1103.75
#2014-06-23|1114.47
#2014-06-24|1118.93
#2014-06-25|1111.83
#2014-06-26|1118.79
#2014-06-27|1117.32
#2014-06-30|1127.26
#2014-07-01|1135.33
#2014-07-02|1138.04
#2014-07-03|1128.67
#2014-07-04|1133.46
#2014-07-07|1129.87
#2014-07-08|1127.07
#2014-07-09|1122.32
#2014-07-10|1120.26
#2014-07-11|1117.11
#2014-07-14|1120.86
#2014-07-15|1127.87
#2014-07-16|1127.30
#2014-07-17|1131.85
#2014-07-18|1125.70
#2014-07-21|1124.26
#2014-07-22|1132.51
#2014-07-23|1136.51
#2014-07-24|1134.90
#2014-07-25|1142.38
#2014-07-28|1147.31
#2014-07-29|1151.41
#2014-07-30|1147.18
#2014-07-31|1141.58
#2014-08-01|1133.77
#2014-08-04|1135.61
#2014-08-05|1120.77
#2014-08-06|1115.44
#2014-08-07|1115.93
#2014-08-08|1099.61
#2014-08-11|1114.33
#2014-08-12|1115.34
#2014-08-13|1118.87
#2014-08-14|1120.50
#2014-08-15|1120.80
#2014-08-18|1118.34
#2014-08-19|1127.47
#2014-08-20|1127.84
#2014-08-21|1128.45
#2014-08-22|1130.97
#2014-08-25|1133.15
#2014-08-26|1132.62
#2014-08-27|1138.51
#2014-08-28|1138.30
#2014-08-29|1131.84
#2014-09-01|1139.93
#2014-09-02|1136.98
#2014-09-03|1138.74
#2014-09-04|1134.31
#2014-09-05|1131.44
#2014-09-08|1130.84
#2014-09-09|1127.34
#2014-09-10|1120.03
#2014-09-11|1118.65
#2014-09-12|1112.45
#2014-09-15|1112.93
#2014-09-16|1111.46
#2014-09-17|1111.32
#2014-09-18|1108.23
#2014-09-19|1118.61
#2014-09-22|1112.92
#2014-09-23|1111.64
#2014-09-24|1112.55
#2014-09-25|1120.26
#2014-09-26|1109.72
#2014-09-29|1099.98
#2014-09-30|1091.92
#2014-10-01|1086.85
#2014-10-02|1073.91
#2014-10-03|1072.39
#2014-10-06|1082.18
#2014-10-07|1083.12
#2014-10-08|1071.77
#2014-10-09|1071.75
#2014-10-10|1052.37
#2014-10-13|1049.23
#2014-10-14|1038.74
#2014-10-15|1043.36
#2014-10-16|1027.10
#2014-10-17|1010.13
#2014-10-20|1034.70
#2014-10-21|1018.38
#2014-10-22|1035.28
#2014-10-23|1027.61
#2014-10-24|1029.91
#2014-10-27|1046.33
#2014-10-28|1045.92
#2014-10-29|1058.58
#2014-10-30|1055.44
#2014-10-31|1061.67
#2014-11-03|1045.95
#2014-11-04|1054.91
#2014-11-05|1050.87
#2014-11-06|1051.22
#2014-11-07|1052.76
#2014-11-10|1064.60
#2014-11-11|1060.22
#2014-11-12|1064.84
#2014-11-13|1069.47
#2014-11-14|1070.63
#2014-11-17|1057.56
#2014-11-18|1075.70
#2014-11-19|1065.35
#2014-11-20|1070.77
#2014-11-21|1080.25
#2014-11-24|1083.78
#2014-11-25|1095.54
#2014-11-26|1096.64
#2014-11-27|1089.15
#2014-11-28|1091.74
#2014-12-01|1089.01
#2014-12-02|1092.80
#2014-12-03|1094.86
#2014-12-04|1110.10
#2014-12-05|1107.47
#2014-12-08|1109.87
#2014-12-09|1115.14
#2014-12-10|1088.43
#2014-12-11|1076.74
#2014-12-12|1079.13
#2014-12-15|1058.95
#2014-12-16|1054.49
#2014-12-17|1053.87
#2014-12-18|1061.29
#2014-12-19|1071.51
#2014-12-22|1075.27
#2014-12-23|1068.22
#2014-12-24|1086.89
#2014-12-25|1083.29
#2014-12-26|1090.19
#2014-12-29|1092.31
#2014-12-30|1087.46
#2014-12-31|1087.70
#2015-01-01|1087.67
#2015-01-02|1086.20
#2015-01-05|1080.49
#2015-01-06|1056.63
#2015-01-07|1054.21
#2015-01-08|1068.05
#2015-01-09|1080.12
#2015-01-12|1084.77
#2015-01-13|1087.02
#2015-01-14|1089.89
#2015-01-15|1101.11
#2015-01-16|1079.18
#2015-01-19|1093.98
#2015-01-20|1097.91
#2015-01-21|1104.01
#2015-01-22|1105.27
#2015-01-23|1120.21
#2015-01-26|1116.45
#2015-01-27|1137.55
#2015-01-28|1144.71
#2015-01-29|1128.53
#2015-01-30|1133.19
#2015-02-02|1142.88
#2015-02-03|1132.52
#2015-02-04|1155.83
#2015-02-05|1140.42
#2015-02-06|1139.91
#2015-02-09|1146.30
#2015-02-10|1142.04
#2015-02-11|1132.85
#2015-02-12|1147.29
#2015-02-13|1154.87
#2015-02-16|1152.43
#2015-02-17|1145.81
#2015-02-18|1155.16
#2015-02-19|1166.95
#2015-02-20|1173.30
#2015-02-23|1176.20
#2015-02-24|1176.35
#2015-02-25|1185.47
#2015-02-26|1187.82
#2015-02-27|1191.43
#2015-03-02|1189.94
#2015-03-03|1191.99
#2015-03-04|1185.05
#2015-03-05|1182.74
#2015-03-06|1194.08
#2015-03-09|1182.44
#2015-03-10|1172.10
#2015-03-11|1162.79
#2015-03-12|1181.03
#2015-03-13|1180.00
#2015-03-16|1170.25
#2015-03-17|1178.96
#2015-03-18|1185.82
#2015-03-19|1191.54
#2015-03-20|1194.12
#2015-03-23|1206.70
#2015-03-24|1202.04
#2015-03-25|1209.23
#2015-03-26|1198.66
#2015-03-27|1195.04
#2015-03-30|1192.16
#2015-03-31|1191.45
#2015-04-01|1176.53
#2015-04-02|1192.51
#2015-04-03|1205.17
#2015-04-06|1199.52
#2015-04-07|1208.30
#2015-04-08|1225.40
#2015-04-09|1228.76
#2015-04-10|1224.79
#2015-04-13|1227.18
#2015-04-14|1237.72
#2015-04-15|1233.40
#2015-04-16|1238.06
#2015-04-17|1232.19
#2015-04-20|1231.95
#2015-04-21|1246.30
#2015-04-22|1253.61
#2015-04-23|1253.08
#2015-04-24|1268.63
#2015-04-27|1274.64
#2015-04-28|1281.81
#2015-04-29|1279.25
#2015-04-30|1245.24
#2015-05-01|1240.78
#2015-05-04|1243.11
#2015-05-05|1243.11
#2015-05-06|1243.45
#2015-05-07|1227.63
#2015-05-08|1236.31
#2015-05-11|1241.65
#2015-05-12|1241.27
#2015-05-13|1251.19
#2015-05-14|1240.08
#2015-05-15|1250.80
#2015-05-18|1255.65
#2015-05-19|1254.78
#2015-05-20|1250.56
#2015-05-21|1251.06
#2015-05-22|1259.21
#2015-05-25|1257.86
#2015-05-26|1246.10
#2015-05-27|1240.09
#2015-05-28|1237.54
#2015-05-29|1236.22
#2015-06-01|1239.16
#2015-06-02|1241.35
#2015-06-03|1237.43
#2015-06-04|1228.49
#2015-06-05|1218.81
#2015-06-08|1221.81
#2015-06-09|1212.75
#2015-06-10|1221.02
#2015-06-11|1222.46
#2015-06-12|1219.48
#2015-06-15|1212.45
#2015-06-16|1209.23
#2015-06-17|1202.51
#2015-06-18|1208.24
#2015-06-19|1217.70
#2015-06-22|1227.86
#2015-06-23|1237.26
#2015-06-24|1236.01
#2015-06-25|1236.88
#2015-06-26|1236.82
#2015-06-29|1212.58
#2015-06-30|1223.95
#2015-07-01|1221.47
#2015-07-02|1225.09
#2015-07-03|1224.51
#2015-07-06|1197.95
#2015-07-07|1199.89
#2015-07-08|1154.07
#2015-07-09|1158.55
#2015-07-10|1153.46
#2015-07-13|1163.80
#2015-07-14|1177.08
#2015-07-15|1184.05
#2015-07-16|1189.19
#2015-07-17|1189.01
#2015-07-20|1184.52
#2015-07-21|1194.31
#2015-07-22|1181.15
#2015-07-23|1176.67
#2015-07-24|1178.55
#2015-07-27|1155.63
#2015-07-28|1139.08
#2015-07-29|1142.97
#2015-07-30|1149.35
#2015-07-31|1156.29
#2015-08-03|1138.27
#2015-08-04|1134.58
#2015-08-05|1141.09
#2015-08-06|1152.30
#2015-08-07|1153.43
#2015-08-10|1149.53
#2015-08-11|1138.65
#2015-08-12|1124.87
#2015-08-13|1128.14
#2015-08-14|1127.67
#2015-08-17|1132.15
#2015-08-18|1128.01
#2015-08-19|1109.73
#2015-08-20|1099.43
#2015-08-21|1074.07
#2015-08-24|1037.40
#2015-08-25|1010.63
#2015-08-26|1044.76
#2015-08-27|1052.23
#2015-08-28|1092.82
#2015-08-31|1079.89
#2015-09-01|1054.75
#2015-09-02|1039.94
#2015-09-03|1036.48
#2015-09-04|1024.55
#2015-09-07|1022.59
#2015-09-08|1010.13
#2015-09-09|1060.54
#2015-09-10|1052.89
#2015-09-11|1049.53
#2015-09-14|1051.80
#2015-09-15|1051.99
#2015-09-16|1064.91
#2015-09-17|1080.66
#2015-09-18|1073.09
#2015-09-21|1059.51
#2015-09-22|1062.76
#2015-09-23|1053.62
#2015-09-24|1040.72
#2015-09-25|1038.19
#2015-09-28|1041.49
#2015-09-29|1011.40
#2015-09-30|1040.19
#2015-10-01|1064.05
#2015-10-02|1071.99
#2015-10-05|1088.34
#2015-10-06|1092.29
#2015-10-07|1114.77
#2015-10-08|1109.84
#2015-10-09|1131.31
#2015-10-12|1144.60
#2015-10-13|1138.42
#2015-10-14|1120.39
#2015-10-15|1136.37
#2015-10-16|1141.35
#2015-10-19|1129.00
#2015-10-20|1127.21
#2015-10-21|1141.72
#2015-10-22|1130.76
#2015-10-23|1146.13
#2015-10-26|1155.00
#2015-10-27|1150.27
#2015-10-28|1155.78
#2015-10-29|1146.64
#2015-10-30|1148.97
#2015-11-02|1140.35
#2015-11-03|1143.48
#2015-11-04|1148.46
#2015-11-05|1150.25
#2015-11-06|1137.37
#2015-11-09|1144.23
#2015-11-10|1132.34
#2015-11-11|1139.65
#2015-11-12|1136.67
#2015-11-13|1127.55
#2015-11-16|1114.92
#2015-11-17|1136.90
#2015-11-18|1131.42
#2015-11-19|1154.39
#2015-11-20|1161.63
#2015-11-23|1160.82
#2015-11-24|1168.29
#2015-11-25|1166.76
#2015-11-26|1168.48
#2015-11-27|1153.82
#2015-11-30|1146.50
#2015-12-01|1172.10
#2015-12-02|1158.11
#2015-12-03|1157.35
#2015-12-04|1143.85
#2015-12-07|1146.39
#2015-12-08|1128.61
#2015-12-09|1123.27
#2015-12-10|1119.77
#2015-12-11|1129.64
#2015-12-14|1119.64
#2015-12-15|1099.52
#2015-12-16|1124.85
#2015-12-17|1134.70
#2015-12-18|1125.55
#2015-12-21|1128.57
#2015-12-22|1134.46
#2015-12-23|1137.62
#2015-12-24|1140.66
#2015-12-25|1138.11
#2015-12-28|1151.92
#2015-12-29|1155.49
#2015-12-30|1153.52
#2015-12-31|1161.30
#2016-01-01|1161.49
#2016-01-04|1132.70
#2016-01-05|1131.99
#2016-01-06|1125.44
#2016-01-07|1095.34
#2016-01-08|1095.06
#2016-01-11|1089.63
#2016-01-12|1067.32
#2016-01-13|1092.58
#2016-01-14|1069.70
#2016-01-15|1067.77
#2016-01-18|1056.32
#2016-01-19|1055.75
#2016-01-20|1030.83
#2016-01-21|1008.60
#2016-01-22|1043.74
#2016-01-25|1059.37
#2016-01-26|1032.64
#2016-01-27|1052.54
#2016-01-28|1048.39
#2016-01-29|1063.92
#2016-02-01|1074.69
#2016-02-02|1055.29
#2016-02-03|1034.93
#2016-02-04|1059.31
#2016-02-05|1047.26
#2016-02-08|1068.67
#2016-02-09|1031.35
#2016-02-10|1018.01
#2016-02-11|1025.28
#2016-02-12| 968.00
#2016-02-15|1016.13
#2016-02-16|1027.06
#2016-02-17|1011.37
#2016-02-18|1045.22
#2016-02-19|1038.54
#2016-02-22|1038.29
#2016-02-23|1040.55
#2016-02-24|1036.25
#2016-02-25|1036.83
#2016-02-26|1031.81
#2016-02-29|1028.74
#2016-03-01|1028.51
#2016-03-02|1062.33
#2016-03-03|1073.77
#2016-03-04|1083.18
#2016-03-07|1089.30
#2016-03-08|1090.26
#2016-03-09|1073.18
#2016-03-10|1082.55
#2016-03-11|1089.90
#2016-03-14|1106.36
#2016-03-15|1098.57
#2016-03-16|1088.78
#2016-03-17|1110.17
#2016-03-18|1113.64
#2016-03-21|1110.64
#2016-03-22|1122.21
#2016-03-23|1110.21
#2016-03-24|1102.02
#2016-03-25|1107.81
#2016-03-28|1112.08
#2016-03-29|1116.13
#2016-03-30|1128.65
#2016-03-31|1125.57
#2016-04-01|1095.94
#2016-04-04|1106.50
#2016-04-05|1086.91
#2016-04-06|1081.51
#2016-04-07|1096.79
#2016-04-08|1101.80
#2016-04-11|1104.78
#2016-04-12|1111.40
#2016-04-13|1131.27
#2016-04-14|1156.03
#2016-04-15|1156.48
#2016-04-18|1136.36
#2016-04-19|1159.33
#2016-04-20|1160.93
#2016-04-21|1176.19
#2016-04-22|1161.92
#2016-04-25|1161.71
#2016-04-26|1152.21
#2016-04-27|1156.52
#2016-04-28|1151.39
#2016-04-29|1156.84
#2016-05-02|1144.95
#2016-05-03|1143.17
#2016-05-04|1125.98
#2016-05-05|1122.08
#2016-05-06|1119.31
#2016-05-09|1100.90
#2016-05-10|1120.75
#2016-05-11|1132.11
#2016-05-12|1136.15
#2016-05-13|1120.38
#2016-05-16|1124.62
#2016-05-17|1135.65
#2016-05-18|1127.29
#2016-05-19|1113.64
#2016-05-20|1118.75
#2016-05-23|1123.24
#2016-05-24|1109.70
#2016-05-25|1123.14
#2016-05-26|1130.19
#2016-05-27|1136.13
#2016-05-30|1132.73
#2016-05-31|1146.05
#2016-06-01|1143.98
#2016-06-02|1129.69
#2016-06-03|1142.14
#2016-06-06|1139.00
#2016-06-07|1153.92
#2016-06-08|1167.18
#2016-06-09|1160.03
#2016-06-10|1148.63
#2016-06-13|1115.29
#2016-06-14|1108.05
#2016-06-15|1112.50
#2016-06-16|1095.38
#2016-06-17|1105.91
#2016-06-20|1130.57
#2016-06-21|1130.88
#2016-06-22|1122.55
#2016-06-23|1123.57
#2016-06-24|1078.15
#2016-06-27|1087.42
#2016-06-28|1080.05
#2016-06-29|1100.41
#2016-06-30|1107.49
#2016-07-01|1117.56
#2016-07-04|1125.59
#2016-07-05|1128.50
#2016-07-06|1106.94
#2016-07-07|1106.33
#2016-07-08|1102.54
#2016-07-11|1124.52
#2016-07-12|1136.23
#2016-07-13|1150.36
#2016-07-14|1150.53
#2016-07-15|1159.17
#2016-07-18|1160.09
#2016-07-19|1161.20
#2016-07-20|1150.03
#2016-07-21|1165.83
#2016-07-22|1153.29
#2016-07-25|1156.55
#2016-07-26|1152.84
#2016-07-27|1186.67
#2016-07-28|1192.67
#2016-07-29|1209.76
#2016-08-01|1210.27
#2016-08-02|1205.34
#2016-08-03|1184.40
#2016-08-04|1212.82
#2016-08-05|1201.46
#2016-08-08|1216.75
#2016-08-09|1235.92
#2016-08-10|1240.03
#2016-08-11|1237.92
#2016-08-12|1249.76
#2016-08-15|1243.89
#2016-08-16|1243.83
#2016-08-17|1255.31
#2016-08-18|1249.54
#2016-08-19|1260.20
#2016-08-22|1265.47
#2016-08-23|1259.85
#2016-08-24|1260.47
#2016-08-25|1257.61
#2016-08-26|1258.51
#2016-08-29|1262.08
#2016-08-30|1258.00
#2016-08-31|1268.58
#2016-09-01|1257.77
#2016-09-02|1248.03
#2016-09-05|1257.83
#2016-09-06|1273.19
#2016-09-07|1281.13
#2016-09-08|1269.99
#2016-09-09|1257.25
#2016-09-12|1234.12
#2016-09-13|1231.97
#2016-09-14|1219.36
#2016-09-15|1219.37
#2016-09-16|1222.13
#2016-09-19|1230.92
#2016-09-20|1237.85
#2016-09-21|1271.94
#2016-09-22|1276.35
#2016-09-23|1273.17
#2016-09-26|1266.61
#2016-09-27|1285.13
#2016-09-28|1276.36
#2016-09-29|1282.51
#2016-09-30|1267.97
#2016-10-03|1274.80
#2016-10-04|1280.66
#2016-10-05|1278.27
#2016-10-06|1278.05
#2016-10-07|1283.36
#2016-10-10|1280.85
#2016-10-11|1282.82
#2016-10-12|1269.86
#2016-10-13|1269.43
#2016-10-14|1266.14
#2016-10-17|1273.09
#2016-10-18|1289.89
#2016-10-19|1302.76
#2016-10-20|1303.81
#2016-10-21|1305.41
#2016-10-24|1311.63
#2016-10-25|1318.03
#2016-10-26|1323.47
#2016-10-27|1311.79
#2016-10-28|1318.92
#2016-10-31|1322.26
#2016-11-01|1323.13
#2016-11-02|1310.40
#2016-11-03|1311.34
#2016-11-04|1307.63
#2016-11-07|1309.83
#2016-11-08|1312.81
#2016-11-09|1253.80
#2016-11-10|1306.17
#2016-11-11|1288.49
#2016-11-14|1288.59
#2016-11-15|1279.57
#2016-11-16|1283.52
#2016-11-17|1284.91
#2016-11-18|1272.71
#2016-11-21|1274.16
#2016-11-22|1283.23
#2016-11-23|1274.05
#2016-11-24|1265.23
#2016-11-25|1273.83
#2016-11-28|1284.70
#2016-11-29|1284.24
#2016-11-30|1280.76
#2016-12-01|1294.50
#2016-12-02|1291.39
#2016-12-05|1284.36
#2016-12-06|1303.11
#2016-12-07|1316.37
#2016-12-08|1340.96
#2016-12-09|1338.59
#2016-12-12|1333.68
#2016-12-13|1339.14
#2016-12-14|1335.78
#2016-12-15|1307.14
#2016-12-16|1313.80
#2016-12-19|1324.03
#2016-12-20|1318.40
#2016-12-21|1317.32
#2016-12-22|1317.13
#2016-12-23|1315.87
#2016-12-26|1313.18
#2016-12-27|1310.10
#2016-12-28|1314.52
#2016-12-29|1311.51
#2016-12-30|1313.90
#2017-01-02|1315.04
#2017-01-03|1309.53
#2017-01-04|1340.56
#2017-01-05|1353.76
#2017-01-06|1345.07
#2017-01-09|1344.51
#2017-01-10|1350.35
#2017-01-11|1353.89
#2017-01-12|1379.50
#2017-01-13|1375.67
#2017-01-16|1372.21
#2017-01-17|1374.34
#2017-01-18|1373.17
#2017-01-19|1365.24
#2017-01-20|1371.07
#2017-01-23|1386.75
#2017-01-24|1387.77
#2017-01-25|1400.72
#2017-01-26|1414.92
#2017-01-27|1409.02
#2017-01-30|1412.97
#2017-01-31|1409.75
#2017-02-01|1418.71
#2017-02-02|1422.79
#2017-02-03|1419.78
#2017-02-06|1421.72
#2017-02-07|1421.92
#2017-02-08|1434.21
#2017-02-09|1419.51
#2017-02-10|1442.53
#2017-02-13|1447.87
#2017-02-14|1439.81
#2017-02-15|1456.36
#2017-02-16|1461.78
#2017-02-17|1462.84
#2017-02-20|1455.53
#2017-02-21|1457.16
#2017-02-22|1461.52
#2017-02-23|1467.89
#2017-02-24|1458.67
#2017-02-27|1446.56
#2017-02-28|1451.90
#2017-03-01|1446.97
#2017-03-02|1447.99
#2017-03-03|1431.82
#2017-03-06|1435.80
#2017-03-07|1439.91
#2017-03-08|1425.29
#2017-03-09|1418.54
#2017-03-10|1420.42
#2017-03-13|1429.07
#2017-03-14|1429.13
#2017-03-15|1419.47
#2017-03-16|1449.58
#2017-03-17|1450.16
#2017-03-20|1454.01
#2017-03-21|1469.92
#2017-03-22|1443.72
#2017-03-23|1444.90
#2017-03-24|1457.39
#2017-03-27|1452.23
#2017-03-28|1477.11
#2017-03-29|1480.16
#2017-03-30|1469.11
#2017-03-31|1456.36
#2017-04-03|1465.09
#2017-04-04|1450.35
#2017-04-05|1450.93
#2017-04-06|1430.95
#2017-04-07|1435.86
#2017-04-10|1441.32
#2017-04-11|1448.61
#2017-04-12|1436.07
#2017-04-13|1434.61
#2017-04-14|1428.53
#2017-04-17|1432.85
#2017-04-18|1435.85
#2017-04-19|1432.81
#2017-04-20|1433.96
#2017-04-21|1449.83
#2017-04-24|1451.78
#2017-04-25|1461.66
#2017-04-26|1474.00
#2017-04-27|1481.05
#2017-04-28|1469.10
#2017-05-01|1475.07
#2017-05-02|1476.32
#2017-05-03|1473.63
#2017-05-04|1470.04
#2017-05-05|1464.73
#2017-05-08|1490.48
#2017-05-09|1466.88
#2017-05-10|1462.96
#2017-05-11|1476.15
#2017-05-12|1474.26
#2017-05-15|1457.55
#2017-05-16|1469.14
#2017-05-17|1479.39
#2017-05-18|1455.24
#2017-05-19|1459.98
#2017-05-22|1473.63
#2017-05-23|1469.24
#2017-05-24|1469.48
#2017-05-25|1475.03
#2017-05-26|1474.60
#2017-05-29|1475.45
#2017-05-30|1481.50
#2017-05-31|1487.01
#2017-06-01|1492.90
#2017-06-02|1508.83
#2017-06-05|1511.28
#2017-06-06|1519.85
#2017-06-07|1519.33
#2017-06-08|1506.94
#2017-06-09|1505.81
#2017-06-12|1509.48
#2017-06-13|1508.62
#2017-06-14|1512.02
#2017-06-15|1487.77
#2017-06-16|1492.69
#2017-06-19|1497.73
#2017-06-20|1507.29
#2017-06-21|1502.35
#2017-06-22|1508.40
#2017-06-23|1511.29
#2017-06-26|1517.52
#2017-06-27|1518.65
#2017-06-28|1523.65
#2017-06-29|1530.16
#2017-06-30|1528.48
#2017-07-03|1530.55
#2017-07-04|1520.05
#2017-07-05|1531.24
#2017-07-06|1523.63
#2017-07-07|1513.95
#2017-07-10|1517.38
#2017-07-11|1531.40
#2017-07-12|1547.62
#2017-07-13|1556.18
#2017-07-14|1573.37
#2017-07-17|1574.09
#2017-07-18|1584.42
#2017-07-19|1589.28
#2017-07-20|1605.45
#2017-07-21|1610.54
#2017-07-24|1614.08
#2017-07-25|1600.54
#2017-07-26|1587.01
#2017-07-27|1597.23
#2017-07-28|1580.87
#2017-07-31|1595.58
#2017-08-01|1608.52
#2017-08-02|1615.95
#2017-08-03|1615.56
#2017-08-04|1606.15
#2017-08-07|1618.96
#2017-08-08|1611.68
#2017-08-09|1587.17
#2017-08-10|1589.58
#2017-08-11|1587.58
#2017-08-14|1585.87
#2017-08-15|1585.75
#2017-08-16|1589.39
#2017-08-17|1603.06
#2017-08-18|1598.03
#2017-08-21|1603.93
#2017-08-22|1604.57
#2017-08-23|1613.78
#2017-08-24|1618.75
#2017-08-25|1627.83
#2017-08-28|1635.28
#2017-08-29|1635.91
#2017-08-30|1631.88
#2017-08-31|1639.17
#2017-09-01|1638.96
#2017-09-04|1629.70
#2017-09-05|1625.61
#2017-09-06|1633.68
#2017-09-07|1648.38
#2017-09-08|1654.86
#2017-09-11|1664.72
#2017-09-12|1661.60
#2017-09-13|1666.34
#2017-09-14|1665.70
#2017-09-15|1668.49
#2017-09-18|1666.57
#2017-09-19|1682.40
#2017-09-20|1671.95
#2017-09-21|1653.28
#2017-09-22|1635.90
#2017-09-25|1634.67
#2017-09-26|1629.00
#2017-09-27|1633.42
#2017-09-28|1643.02
#2017-09-29|1646.00
#2017-10-02|1643.57
#2017-10-03|1647.89
#2017-10-04|1649.34
#2017-10-05|1643.24
#2017-10-06|1646.54
#2017-10-09|1647.65
#2017-10-10|1666.94
#2017-10-11|1661.23
#2017-10-12|1656.25
#2017-10-13|1661.59
#2017-10-16|1664.43
#2017-10-17|1668.46
#2017-10-18|1663.51
#2017-10-19|1672.48
#2017-10-20|1673.44
#2017-10-23|1693.88
#2017-10-24|1701.10
#2017-10-25|1704.43
#2017-10-26|1706.11
#2017-10-27|1718.60
#2017-10-30|1728.94
#2017-10-31|1726.15
#2017-11-01|1741.91
#2017-11-02|1751.13
#2017-11-03|1748.02
#2017-11-06|1744.99
#2017-11-07|1758.75
#2017-11-08|1772.63
#2017-11-09|1770.82
#2017-11-10|1768.97
#2017-11-13|1749.20
#2017-11-14|1750.70
#2017-11-15|1726.08
#2017-11-16|1747.95
#2017-11-17|1753.25
#2017-11-20|1744.05
#2017-11-21|1764.32
#2017-11-22|1774.59
#2017-11-23|1781.72
#2017-11-24|1784.93
#2017-11-27|1783.14
#2017-11-28|1768.40
#2017-11-29|1770.40
#2017-11-30|1758.43
#2017-12-01|1761.64
#2017-12-04|1759.59
#2017-12-05|1748.85
#2017-12-06|1725.25
#2017-12-07|1737.07
#2017-12-08|1746.52
#2017-12-11|1758.40
#2017-12-12|1747.26
#2017-12-13|1732.24
#2017-12-14|1745.22
#2017-12-15|1741.97
#2017-12-18|1775.95
#2017-12-19|1767.80
#2017-12-20|1774.68
#2017-12-21|1769.30
#2017-12-22|1774.00
#2017-12-25|1781.17
#2017-12-26|1776.48
#2017-12-27|1785.00
#2017-12-28|1792.22
#2017-12-29|1794.94
#2018-01-01|1794.43
#2018-01-02|1805.02
#2018-01-03|1807.95
#2018-01-04|1843.68
#2018-01-05|1854.58
#2018-01-08|1866.67
#2018-01-09|1889.90
#2018-01-10|1886.91
#2018-01-11|1880.11
#2018-01-12|1878.91
#2018-01-15|1893.04
#2018-01-16|1894.87
#2018-01-17|1884.44
#2018-01-18|1863.17
#2018-01-19|1873.91
#2018-01-22|1879.65
#2018-01-23|1894.46
#2018-01-24|1901.26
#2018-01-25|1901.55
#2018-01-26|1907.63
#2018-01-29|1926.37
#2018-01-30|1892.02
#2018-01-31|1878.38
#2018-02-01|1888.33
#2018-02-02|1846.96
#2018-02-05|1803.63
#2018-02-06|1733.56
#2018-02-07|1739.72
#2018-02-08|1752.26
#2018-02-09|1717.98
#2018-02-12|1728.25
#2018-02-13|1732.32
#2018-02-14|1741.02
#2018-02-15|1750.00
#2018-02-16|1768.45
#2018-02-19|1797.64
#2018-02-20|1778.35
#2018-02-21|1790.65
#2018-02-22|1775.65
#2018-02-23|1806.27
#2018-02-26|1817.93
#2018-02-27|1823.48
#2018-02-28|1815.15
#2018-03-01|1779.78
#2018-03-02|1768.86
#2018-03-05|1738.96
#2018-03-06|1765.06
#2018-03-07|1749.25
#2018-03-08|1756.23
#2018-03-09|1767.20
#2018-03-12|1803.63
#2018-03-13|1807.30
#2018-03-14|1802.96
#2018-03-15|1805.05
#2018-03-16|1797.73
#2018-03-19|1781.16
#2018-03-20|1772.89
#2018-03-21|1774.07
#2018-03-22|1788.82
#2018-03-23|1728.40
#2018-03-26|1743.45
#2018-03-27|1775.37
#2018-03-28|1757.92
#2018-03-29|1754.71
#2018-03-30|1766.87
#2018-04-02|1767.21
#2018-04-03|1757.21
#2018-04-04|1733.43
#2018-04-05|1742.91
#2018-04-06|1731.51
#2018-04-09|1742.57
#2018-04-10|1759.86
#2018-04-11|1767.11
#2018-04-12|1758.24
#2018-04-13|1769.26
#2018-04-16|1767.20
#2018-04-17|1762.47
#2018-04-18|1782.93
#2018-04-19|1800.48
#2018-04-20|1778.37
#2018-04-23|1763.08
#2018-04-24|1759.58
#2018-04-25|1741.59
#2018-04-26|1742.51
#2018-04-27|1744.15
#2018-04-30|1747.10
#2018-05-01|1742.19
#2018-05-02|1745.73
#2018-05-03|1752.92
#2018-05-04|1747.50
#2018-05-07|1737.39
#2018-05-08|1736.80
#2018-05-09|1735.64
#2018-05-10|1749.02
#2018-05-11|1770.55
#2018-05-14|1775.05
#2018-05-15|1760.87
#2018-05-16|1760.54
#2018-05-17|1773.20
#2018-05-18|1783.36
#2018-05-21|1778.24
#2018-05-22|1773.69
#2018-05-23|1772.27
#2018-05-24|1760.72
#2018-05-25|1756.12
#2018-05-28|1765.75
#2018-05-29|1757.83
#2018-05-30|1725.84
#2018-05-31|1742.00
#2018-06-01|1731.19
#2018-06-04|1758.61
#2018-06-05|1756.30
#2018-06-06|1754.60
#2018-06-07|1774.78
#2018-06-08|1765.61
#2018-06-11|1759.94
#2018-06-12|1749.18
#2018-06-13|1746.54
#2018-06-14|1721.08
#2018-06-15|1703.56
#2018-06-18|1680.58
#2018-06-19|1646.06
#2018-06-20|1652.30
#2018-06-21|1645.97
#2018-06-22|1651.30
#2018-06-25|1643.73
#2018-06-26|1653.95
#2018-06-27|1639.34
#2018-06-28|1636.71
#2018-06-29|1648.43
#2018-07-02|1626.06
#2018-07-03|1626.14
#2018-07-04|1624.85
#2018-07-05|1611.92
#2018-07-06|1625.20
#2018-07-09|1645.37
#2018-07-10|1649.49
#2018-07-11|1632.20
#2018-07-12|1621.88
#2018-07-13|1642.63
#2018-07-16|1637.74
#2018-07-17|1640.46
#2018-07-18|1648.34
#2018-07-19|1644.75
#2018-07-20|1651.94
#2018-07-23|1650.62
#2018-07-24|1656.31
#2018-07-25|1682.50
#2018-07-26|1703.38
#2018-07-27|1719.06
#2018-07-30|1717.19
#2018-07-31|1705.98
#2018-08-01|1724.56
#2018-08-02|1713.29
#2018-08-03|1711.91
#2018-08-06|1695.74
#2018-08-07|1704.42
#2018-08-08|1701.47
#2018-08-09|1709.85
#2018-08-10|1684.65
#2018-08-13|1643.04
#2018-08-14|1661.52
#2018-08-15|1652.33
#2018-08-16|1637.69
#2018-08-17|1645.68
#2018-08-20|1644.01
#2018-08-21|1651.12
#2018-08-22|1663.80
#2018-08-23|1658.90
#2018-08-24|1662.87
#2018-08-27|1688.67
#2018-08-28|1697.35
#2018-08-29|1698.13
#2018-08-30|1696.62
#2018-08-31|1692.82
#2018-09-03|1669.76
#2018-09-04|1659.32
#2018-09-05|1687.43
#2018-09-06|1637.97
#2018-09-07|1621.00
#2018-09-10|1612.23
#2018-09-11|1606.54
#2018-09-12|1592.98
#2018-09-13|1603.42
#2018-09-14|1628.52
#2018-09-17|1625.64
#2018-09-18|1648.96
#2018-09-19|1666.48
#2018-09-20|1660.41
#2018-09-21|1686.70
#2018-09-24|1682.61
#2018-09-25|1692.79
#2018-09-26|1702.82
#2018-09-27|1689.94
#2018-09-28|1700.37
#2018-10-01|1705.82
#2018-10-02|1703.98
#2018-10-03|1683.10
#2018-10-04|1674.03
#2018-10-05|1643.10
#2018-10-08|1645.09
#2018-10-09|1623.21
#2018-10-10|1613.18
#2018-10-11|1542.03
#2018-10-12|1567.97
#2018-10-15|1550.41
#2018-10-16|1556.61
#2018-10-17|1570.87
#2018-10-18|1544.25
#2018-10-19|1537.74
#2018-10-22|1542.19
#2018-10-23|1504.83
#2018-10-24|1487.97
#2018-10-25|1446.56
#2018-10-26|1443.70
#2018-10-29|1448.87
#2018-10-30|1463.38
#2018-10-31|1492.64
#2018-11-01|1496.87
#2018-11-02|1537.08
#2018-11-05|1523.57
#2018-11-06|1522.69
#2018-11-07|1522.17
#2018-11-08|1532.66
#2018-11-09|1525.69
#2018-11-12|1529.33
#2018-11-13|1496.07
#2018-11-14|1510.01
#2018-11-15|1518.68
#2018-11-16|1509.39
#2018-11-19|1528.74
#2018-11-20|1516.06
#2018-11-21|1517.08
#2018-11-22|1516.31
#2018-11-23|1514.14
#2018-11-26|1512.94
#2018-11-27|1515.27
#2018-11-28|1524.61
#2018-11-29|1535.46
#2018-11-30|1540.51
#2018-12-03|1564.69
#2018-12-04|1544.18
#2018-12-05|1523.39
#2018-12-06|1501.72
#2018-12-07|1496.07
#2018-12-10|1463.53
#2018-12-11|1444.38
#2018-12-12|1468.31
#2018-12-13|1475.46
#2018-12-14|1458.30
#2018-12-17|1464.21
#2018-12-18|1450.38
#2018-12-19|1458.07
#2018-12-20|1428.27
#2018-12-21|1418.16
#2018-12-24|1420.54
#2018-12-25|1379.67
#2018-12-26|1392.05
#2018-12-27|1431.94
#2018-12-28|1443.44
#2018-12-31|1449.40
#2019-01-01|1449.21
#2019-01-02|1438.56
#2019-01-03|1445.04
#2019-01-04|1417.57
#2019-01-07|1462.42
#2019-01-08|1468.20
#2019-01-09|1483.59
#2019-01-10|1473.78
#2019-01-11|1480.17
#2019-01-14|1475.17
#2019-01-15|1489.12
#2019-01-16|1480.77
#2019-01-17|1478.78
#2019-01-18|1485.07
#2019-01-21|1497.90
#2019-01-22|1486.21
#2019-01-23|1481.54
#2019-01-24|1484.82
#2019-01-25|1509.16
#2019-01-28|1508.04
#2019-01-29|1502.56
#2019-01-30|1504.36
#2019-01-31|1519.56
#2019-02-01|1511.34
#2019-02-04|1514.91
#2019-02-05|1523.70
#2019-02-06|1521.96
#2019-02-07|1506.23
#2019-02-08|1471.13
#2019-02-11|1458.25
#2019-02-12|1488.06
#2019-02-13|1503.79
#2019-02-14|1506.39
#2019-02-15|1493.70
#2019-02-18|1518.82
#2019-02-19|1523.91
#2019-02-20|1535.72
#2019-02-21|1533.30
#2019-02-22|1531.80
#2019-02-25|1541.33
#2019-02-26|1536.01
#2019-02-27|1538.52
#2019-02-28|1521.51
#2019-03-01|1516.24
#2019-03-04|1525.67
#2019-03-05|1515.24
#2019-03-06|1515.66
#2019-03-07|1504.10
#2019-03-08|1481.39
#2019-03-11|1488.87
#2019-03-12|1507.81
#2019-03-13|1503.49
#2019-03-14|1483.28
#2019-03-15|1500.20
#2019-03-18|1512.28
#2019-03-19|1507.84
#2019-03-20|1506.92
#2019-03-21|1516.72
#2019-03-22|1528.46
#2019-03-25|1492.79
#2019-03-26|1515.73
#2019-03-27|1522.48
#2019-03-28|1502.25
#2019-03-29|1509.06
#2019-04-01|1530.69
#2019-04-02|1538.60
#2019-04-03|1557.15
#2019-04-04|1558.80
#2019-04-05|1571.40
#2019-04-08|1568.21
#2019-04-09|1570.55
#2019-04-10|1569.38
#2019-04-11|1563.30
#2019-04-12|1552.13
#2019-04-15|1570.67
#2019-04-16|1565.96
#2019-04-17|1565.99
#2019-04-18|1550.88
#2019-04-19|1557.03
#2019-04-22|1554.17
#2019-04-23|1551.49
#2019-04-24|1535.67
#2019-04-25|1540.11
#2019-04-26|1534.79
#2019-04-29|1535.60
#2019-04-30|1536.25
#2019-05-01|1538.03
#2019-05-02|1538.10
#2019-05-03|1538.71
#2019-05-06|1536.63
#2019-05-07|1514.86
#2019-05-08|1491.81
#2019-05-09|1465.53
#2019-05-10|1460.39
#2019-05-13|1447.20
#2019-05-14|1448.43
#2019-05-15|1463.02
#2019-05-16|1450.97
#2019-05-17|1453.49
#2019-05-20|1448.45
#2019-05-21|1440.31
#2019-05-22|1440.88
#2019-05-23|1433.06
#2019-05-24|1442.15
#2019-05-27|1442.72
#2019-05-28|1447.02
#2019-05-29|1435.67
#2019-05-30|1439.96
#2019-05-31|1438.37
#2019-06-03|1430.80
#2019-06-04|1444.35
#2019-06-05|1470.18
#2019-06-06|1465.58
#2019-06-07|1471.53
#2019-06-10|1483.50
#2019-06-11|1496.01
#2019-06-12|1495.20
#2019-06-13|1486.41
#2019-06-14|1484.17
#2019-06-17|1473.17
#2019-06-18|1471.71
#2019-06-19|1497.47
#2019-06-20|1505.67
#2019-06-21|1505.36
#2019-06-24|1516.54
#2019-06-25|1517.63
#2019-06-26|1503.65
#2019-06-27|1526.92
#2019-06-28|1524.46
#2019-07-01|1542.87
#2019-07-02|1538.39
#2019-07-03|1525.48
#2019-07-04|1532.95
#2019-07-05|1523.83
#2019-07-08|1501.96
#2019-07-09|1478.66
#2019-07-10|1468.67
#2019-07-11|1479.59
#2019-07-12|1482.80
#2019-07-15|1487.87
#2019-07-16|1482.65
#2019-07-17|1486.73
#2019-07-18|1461.93
#2019-07-19|1488.36
#2019-07-22|1484.19
#2019-07-23|1493.86
#2019-07-24|1498.09
#2019-07-25|1506.82
#2019-07-26|1493.96
#2019-07-29|1485.70
#2019-07-30|1496.26
#2019-07-31|1500.34
#2019-08-01|1486.96
#2019-08-02|1461.49
#2019-08-05|1427.51
#2019-08-06|1414.88
#2019-08-07|1409.25
#2019-08-08|1413.99
#2019-08-09|1425.78
#2019-08-12|1423.83
#2019-08-13|1394.80
#2019-08-14|1426.18
#2019-08-15|1407.85
#2019-08-16|1405.50
#2019-08-19|1414.43
#2019-08-20|1423.44
#2019-08-21|1414.00
#2019-08-22|1408.47
#2019-08-23|1420.07
#2019-08-26|1388.80
#2019-08-27|1398.94
#2019-08-28|1402.82
#2019-08-29|1402.79
#2019-08-30|1430.84
#2019-09-02|1420.99
#2019-09-03|1426.10
#2019-09-04|1420.81
#2019-09-05|1449.11
#2019-09-06|1457.94
#2019-09-09|1462.10
#2019-09-10|1476.52
#2019-09-11|1494.98
#2019-09-12|1510.27
#2019-09-13|1520.27
#2019-09-16|1525.98
#2019-09-17|1506.83
#2019-09-18|1503.91
#2019-09-19|1511.85
#2019-09-20|1522.00
#2019-09-23|1523.83
#2019-09-24|1531.12
#2019-09-25|1510.38
#2019-09-26|1517.43
#2019-09-27|1505.02
#2019-09-30|1495.91
#2019-10-01|1516.94
#2019-10-02|1506.21
#2019-10-03|1485.89
#2019-10-04|1489.44
#2019-10-07|1487.36
#2019-10-08|1500.82
#2019-10-09|1494.26
#2019-10-10|1502.22
#2019-10-11|1515.77
#2019-10-14|1524.31
#2019-10-15|1538.20
#2019-10-16|1543.23
#2019-10-17|1544.03
#2019-10-18|1552.20
#2019-10-21|1552.96
#2019-10-22|1557.57
#2019-10-23|1555.62
#2019-10-24|1561.62
#2019-10-25|1560.00
#2019-10-28|1550.54
#2019-10-29|1570.36
#2019-10-30|1565.64
#2019-10-31|1573.35
#2019-11-01|1570.87
#2019-11-04|1575.83
#2019-11-05|1601.03
#2019-11-06|1604.60
#2019-11-07|1601.04
#2019-11-08|1600.37
#2019-11-11|1596.03
#2019-11-12|1601.67
#2019-11-13|1593.06
#2019-11-14|1570.52
#2019-11-15|1584.77
#2019-11-18|1580.58
#2019-11-19|1569.82
#2019-11-20|1556.31
#2019-11-21|1545.87
#2019-11-22|1552.66
#2019-11-25|1561.29
#2019-11-26|1562.25
#2019-11-27|1562.57
#2019-11-28|1557.39
#2019-11-29|1543.96
#2019-12-02|1559.07
#2019-12-03|1556.17
#2019-12-04|1542.57
#2019-12-05|1546.94
#2019-12-06|1548.94
#2019-12-09|1556.54
#2019-12-10|1554.00
#2019-12-11|1554.47
#2019-12-12|1558.58
#2019-12-13|1588.54
#2019-12-16|1576.68
#2019-12-17|1588.59
#2019-12-18|1583.58
#2019-12-19|1584.18
#2019-12-20|1586.80
#2019-12-23|1582.19
#2019-12-24|1582.34
#2019-12-25|1574.65
#2019-12-26|1583.31
#2019-12-27|1590.75
#2019-12-30|1586.60
#2019-12-31|1587.59
#2020-01-01|1588.08
#2020-01-02|1591.58
#2020-01-03|1595.58
#2020-01-06|1568.08
#2020-01-07|1579.23
#2020-01-08|1543.45
#2020-01-09|1560.70
#2020-01-10|1563.74
#2020-01-13|1563.26
#2020-01-14|1577.12
#2020-01-15|1573.41
#2020-01-16|1570.96
#2020-01-17|1583.65
#2020-01-20|1593.65
#2020-01-21|1575.37
#2020-01-22|1588.68
#2020-01-23|1573.82
#2020-01-24|1574.60
#2020-01-27|1554.37
#2020-01-28|1537.39
#2020-01-29|1549.77
#2020-01-30|1523.35
#2020-01-31|1535.12
#2020-02-03|1520.18
#2020-02-04|1538.10
#2020-02-05|1546.42
#2020-02-06|1581.91
#2020-02-07|1569.78
#2020-02-10|1561.95
#2020-02-11|1568.81
#2020-02-12|1565.72
#2020-02-13|1568.39
#2020-02-14|1567.33
#2020-02-17|1558.22
#2020-02-18|1541.11
#2020-02-19|1530.71
#2020-02-20|1521.83
#2020-02-21|1519.52
#2020-02-24|1514.13
#2020-02-25|1489.35
#2020-02-26|1471.93
#2020-02-27|1450.81
#2020-02-28|1416.51
#2020-03-02|1420.54
#2020-03-03|1419.27
#2020-03-04|1422.02
#2020-03-05|1445.66
#2020-03-06|1420.54
#2020-03-09|1365.72
#2020-03-10|1359.15
#2020-03-11|1331.70
#2020-03-12|1254.54
#2020-03-13|1180.03
#2020-03-16|1145.20
#2020-03-17|1133.11
#2020-03-18|1100.22
#2020-03-19|1057.27
#2020-03-20|1080.42
#2020-03-23|1058.25
#2020-03-24|1113.98
#2020-03-25|1192.94
#2020-03-26|1192.30
#2020-03-27|1251.20
#2020-03-30|1250.58
#2020-03-31|1240.00
#2020-04-01|1205.55
#2020-04-02|1183.96
#2020-04-03|1173.82
#2020-04-06|1214.47
#2020-04-07|1250.18
#2020-04-08|1262.03
#2020-04-09|1266.14
#2020-04-10|1280.74
#2020-04-13|1262.91
#2020-04-14|1297.23
#2020-04-15|1296.86
#2020-04-16|1286.86
#2020-04-17|1317.53
#2020-04-20|1310.52
#2020-04-21|1285.00
#2020-04-22|1276.98
#2020-04-23|1309.13
#2020-04-24|1295.81
#2020-04-27|1330.81
#2020-04-28|1335.43
#2020-04-29|1348.07
#2020-04-30|1379.53
#2020-05-01|1353.08
#2020-05-04|1331.89
#2020-05-05|1335.82
#2020-05-06|1341.00
#2020-05-07|1336.16
#2020-05-08|1359.21
#2020-05-11|1367.54
#2020-05-12|1360.26
#2020-05-13|1367.53
#2020-05-14|1342.23
#2020-05-15|1349.95
#2020-05-18|1348.76
#2020-05-19|1374.31
#2020-05-20|1387.28
#2020-05-21|1392.81
#2020-05-22|1371.56
#2020-05-25|1386.73
#2020-05-26|1432.02
#2020-05-27|1436.05
#2020-05-28|1445.53
#2020-05-29|1429.92
#2020-06-01|1445.30
#2020-06-02|1450.25
#2020-06-03|1470.15
#2020-06-04|1472.81
#2020-06-05|1486.05
#2020-06-08|1508.74
#2020-06-09|1509.43
#2020-06-10|1523.30
#2020-06-11|1498.16
#2020-06-12|1468.84
#2020-06-15|1425.24
#2020-06-16|1494.26
#2020-06-17|1488.94
#2020-06-18|1491.65
#2020-06-19|1488.74
#2020-06-22|1489.95
#2020-06-23|1501.64
#2020-06-24|1488.12
#2020-06-25|1467.44
#2020-06-26|1477.74
#2020-06-29|1455.91
#2020-06-30|1474.97
#2020-07-01|1467.07
#2020-07-02|1464.66
#2020-07-03|1480.49
#2020-07-06|1503.12
#2020-07-07|1490.14
#2020-07-08|1482.24
#2020-07-09|1493.51
#2020-07-10|1471.79
#2020-07-13|1504.78
#2020-07-14|1500.23
#2020-07-15|1522.67
#2020-07-16|1509.16
#2020-07-17|1495.95
#2020-07-20|1504.71
#2020-07-21|1517.48
#2020-07-22|1519.21
#2020-07-23|1520.61
#2020-07-24|1522.46
#2020-07-27|1531.80
#2020-07-28|1527.65
#2020-07-29|1506.64
#2020-07-30|1504.30
#2020-07-31|1468.36
#2020-08-03|1489.72
#2020-08-04|1526.54
#2020-08-05|1551.71
#2020-08-06|1560.34
#2020-08-07|1557.94
#2020-08-10|1565.56
#2020-08-11|1592.48
#2020-08-12|1598.40
#2020-08-13|1607.07
#2020-08-14|1598.14
#2020-08-17|1593.05
#2020-08-18|1595.69
#2020-08-19|1592.04
#2020-08-20|1557.45
#2020-08-21|1577.75
#2020-08-24|1591.03
#2020-08-25|1611.40
#2020-08-26|1620.70
#2020-08-27|1609.87
#2020-08-28|1616.65
#2020-08-31|1607.77
#2020-09-01|1607.64
#2020-09-02|1614.22
#2020-09-03|1637.95
#2020-09-04|1629.99
#2020-09-07|1632.93
#2020-09-08|1643.88
#2020-09-09|1630.59
#2020-09-10|1653.60
#2020-09-11|1653.35
#2020-09-14|1681.21
#2020-09-15|1683.11
#2020-09-16|1673.18
#2020-09-17|1661.89
#2020-09-18|1690.63
#2020-09-21|1674.03
#2020-09-22|1660.09
#2020-09-23|1643.38
#2020-09-24|1610.90
#2020-09-25|1622.47
#2020-09-28|1644.20
#2020-09-29|1652.86
#2020-09-30|1625.77
#2020-10-01|1627.14
#2020-10-02|1614.85
#2020-10-05|1644.16
#2020-10-06|1667.95
#2020-10-07|1669.70
#2020-10-08|1692.21
#2020-10-09|1689.03
#2020-10-12|1694.24
#2020-10-13|1683.67
#2020-10-14|1678.83
#2020-10-15|1675.88
#2020-10-16|1660.81
#2020-10-19|1667.67
#2020-10-20|1662.17
#2020-10-21|1693.92
#2020-10-22|1686.08
#2020-10-23|1691.67
#2020-10-26|1697.52
#2020-10-27|1693.85
#2020-10-28|1689.97
#2020-10-29|1678.64
#2020-10-30|1638.56
#2020-11-02|1658.80
#2020-11-03|1677.80
#2020-11-04|1687.69
#2020-11-05|1713.54
#2020-11-06|1743.94
#2020-11-09|1757.15
#2020-11-10|1767.14
#2020-11-11|1778.95
#2020-11-12|1779.90
#2020-11-13|1775.13
#2020-11-16|1792.50
#2020-11-17|1804.41
#2020-11-18|1819.89
#2020-11-19|1825.06
#2020-11-20|1831.37
#2020-11-23|1836.47
#2020-11-24|1874.03
#2020-11-25|1884.85
#2020-11-26|1902.03
#2020-11-27|1910.15
#2020-11-30|1876.74
#2020-12-01|1911.19
#2020-12-02|1931.67
#2020-12-03|1950.95
#2020-12-04|1964.56
#2020-12-07|1949.10
#2020-12-08|1935.76
#2020-12-09|1966.36
#2020-12-10|1947.35
#2020-12-11|1945.72
#2020-12-14|1942.98
#2020-12-15|1949.11
#2020-12-16|1966.68
#2020-12-17|1967.52
#2020-12-18|1963.87
#2020-12-21|1970.33
#2020-12-22|1935.87
#2020-12-23|1938.71
#2020-12-24|1960.28
#2020-12-25|1976.92
#2020-12-28|1983.48
#2020-12-29|2021.46
#2020-12-30|2028.00
#2020-12-31|2027.89
#2021-01-01|2028.33
#2021-01-04|2037.23
#2021-01-05|2042.54
#2021-01-06|2027.81
#2021-01-07|2085.49
#2021-01-08|2123.94
#2021-01-11|2112.44
#2021-01-12|2116.59
#2021-01-13|2140.72
#2021-01-14|2140.54
#2021-01-15|2103.37
#2021-01-18|2083.97
#2021-01-19|2114.29
#2021-01-20|2134.52
#2021-01-21|2148.23
#2021-01-22|2138.74
#2021-01-25|2175.63
#2021-01-26|2154.30
#2021-01-27|2142.45
#2021-01-28|2114.02
#2021-01-29|2066.36
#2021-02-01|2097.59
#2021-02-02|2127.00
#2021-02-03|2155.74
#2021-02-04|2133.14
#2021-02-05|2137.66
#2021-02-08|2149.00
#2021-02-09|2158.11
#2021-02-10|2155.63
#2021-02-11|2154.33
#2021-02-12|2149.97
#2021-02-15|2171.57
#2021-02-16|2169.06
#2021-02-17|2163.92
#2021-02-18|2144.83
#2021-02-19|2144.53
#2021-02-22|2147.30
#2021-02-23|2149.77
#2021-02-24|2100.15
#2021-02-25|2140.06
#2021-02-26|2053.16
#2021-03-01|2086.02
#2021-03-02|2093.43
#2021-03-03|2109.67
#2021-03-04|2085.98
#2021-03-05|2093.71
#2021-03-08|2078.91
#2021-03-09|2079.48
#2021-03-10|2092.10
#2021-03-11|2128.37
#2021-03-12|2160.99
#2021-03-15|2167.67
#2021-03-16|2154.54
#2021-03-17|2148.45
#2021-03-18|2176.74
#2021-03-19|2167.80
#2021-03-22|2156.78
#2021-03-23|2134.44
#2021-03-24|2102.01
#2021-03-25|2128.27
#2021-03-26|2145.03
#2021-03-29|2156.63
#2021-03-30|2155.11
#2021-03-31|2135.86
#2021-04-01|2146.93
#2021-04-02|2162.16
#2021-04-05|2169.44
#2021-04-06|2165.26
#2021-04-07|2182.17
#2021-04-08|2186.60
#2021-04-09|2190.90
#2021-04-12|2175.04
#2021-04-13|2189.31
#2021-04-14|2197.32
#2021-04-15|2216.24
#2021-04-16|2230.38
#2021-04-19|2261.95
#2021-04-20|2240.10
#2021-04-21|2195.98
#2021-04-22|2228.20
#2021-04-23|2211.90
#2021-04-26|2226.51
#2021-04-27|2212.47
#2021-04-28|2195.37
#2021-04-29|2209.60
#2021-04-30|2190.38
#2021-05-03|2179.00
#2021-05-04|2173.39
#2021-05-05|2178.05
#2021-05-06|2219.63
#2021-05-07|2222.25
#2021-05-10|2245.20
#2021-05-11|2199.24
#2021-05-12|2127.11
#2021-05-13|2104.93
#2021-05-14|2135.54
#2021-05-17|2122.20
#2021-05-18|2160.71
#2021-05-19|2146.23
#2021-05-20|2149.96
#2021-05-21|2156.84
#2021-05-24|2172.58
#2021-05-25|2184.19
#2021-05-26|2172.97
#2021-05-27|2135.70
#2021-05-28|2178.65
#2021-05-31|2159.80
#2021-06-01|2176.16
#2021-06-02|2198.50
#2021-06-03|2197.87
#2021-06-04|2205.40
#2021-06-07|2209.04
#2021-06-08|2185.50
#2021-06-09|2159.55
#2021-06-10|2165.21
#2021-06-11|2172.65
#2021-06-14|2171.85
#2021-06-15|2175.71
#2021-06-16|2176.42
#2021-06-17|2161.59
#2021-06-18|2148.37
#2021-06-21|2088.46
#2021-06-22|2130.91
#2021-06-23|2122.92
#2021-06-24|2128.24
#2021-06-25|2154.58
#2021-06-28|2160.56
#2021-06-29|2149.44
#2021-06-30|2144.47
#2021-07-01|2139.94
#2021-07-02|2146.73
#2021-07-05|2163.49
#2021-07-06|2170.64
#2021-07-07|2137.91
#2021-07-08|2123.20
#2021-07-09|2099.76
#2021-07-12|2140.14
#2021-07-13|2157.84
#2021-07-14|2148.78
#2021-07-15|2137.54
#2021-07-16|2139.69
#2021-07-19|2119.61
#2021-07-20|2081.48
#2021-07-21|2093.98
#2021-07-22|2110.67
#2021-07-23|2106.64
#2021-07-26|2119.62
#2021-07-27|2132.20
#2021-07-28|2121.30
#2021-07-29|2146.80
#2021-07-30|2130.24
#2021-08-02|2187.25
#2021-08-03|2183.82
#2021-08-04|2168.09
#2021-08-05|2163.01
#2021-08-06|2152.01
#2021-08-09|2152.66
#2021-08-10|2144.43
#2021-08-11|2153.00
#2021-08-12|2184.80
#2021-08-13|2178.02
#2021-08-16|2158.66
#2021-08-17|2139.41
#2021-08-18|2153.32
#2021-08-19|2117.09
#2021-08-20|2091.25
#2021-08-23|2104.52
#2021-08-24|2127.02
#2021-08-25|2127.10
#2021-08-26|2117.51
#2021-08-27|2118.59
#2021-08-30|2147.50
#2021-08-31|2174.02
#2021-09-01|2166.20
#2021-09-02|2172.11
#2021-09-03|2214.68
#2021-09-06|2227.70
#2021-09-07|2248.17
#2021-09-08|2255.58
#2021-09-09|2254.22
#2021-09-10|2286.23
#2021-09-13|2307.51
#2021-09-14|2327.73
#2021-09-15|2308.81
#2021-09-16|2304.36
#2021-09-17|2295.71
#2021-09-20|2293.81
#2021-09-21|2280.71
#2021-09-22|2242.05
#2021-09-23|2254.06
#2021-09-24|2261.78
#2021-09-27|2256.94
#2021-09-28|2249.61
#2021-09-29|2211.75
#2021-09-30|2204.43
#2021-10-01|2161.08
#2021-10-04|2144.16
#2021-10-05|2122.38
#2021-10-06|2132.34
#2021-10-07|2127.55
#2021-10-08|2132.92
#2021-10-11|2142.66
#2021-10-12|2140.43
#2021-10-13|2134.35
#2021-10-14|2153.95
#2021-10-15|2185.80
#2021-10-18|2186.91
#2021-10-19|2193.61
#2021-10-20|2186.06
#2021-10-21|2164.16
#2021-10-22|2159.31
#2021-10-25|2160.83
#2021-10-26|2170.65
#2021-10-27|2183.36
#2021-10-28|2186.79
#2021-10-29|2173.93
#2021-11-01|2187.16
#2021-11-02|2170.28
#2021-11-03|2158.58
#2021-11-04|2186.27
#2021-11-05|2161.19
#2021-11-08|2164.98
#2021-11-09|2150.29
#2021-11-10|2122.81
#2021-11-11|2135.75
#2021-11-12|2167.80
#2021-11-15|2166.53
#2021-11-16|2149.89
#2021-11-17|2143.62
#2021-11-18|2143.94
#2021-11-19|2154.72
#2021-11-22|2137.79
#2021-11-23|2129.71
#2021-11-24|2110.36
#2021-11-25|2121.04
#2021-11-26|2090.12
#2021-11-29|2048.69
#2021-11-30|2029.49
#2021-12-01|2057.82
#2021-12-02|2045.26
#2021-12-03|2065.84
#2021-12-06|2067.04
#2021-12-07|2092.53
#2021-12-08|2112.17
#2021-12-09|2107.92
#2021-12-10|2092.60
#2021-12-13|2090.97
#2021-12-14|2078.67
#2021-12-15|2074.09
#2021-12-16|2100.02
#2021-12-17|2085.08
#2021-12-20|2031.44
#2021-12-21|2050.87
#2021-12-22|2043.75
#2021-12-23|2065.53
#2021-12-24|2065.77
#2021-12-27|2052.40
#2021-12-28|2079.47
#2021-12-29|2076.79
#2021-12-30|2065.91
#2021-12-31|2068.99
#2022-01-03|2066.73
#2022-01-04|2088.26
#2022-01-05|2097.67
#2022-01-06|2070.71
#2022-01-07|2088.85
#2022-01-10|2096.06
#2022-01-11|2088.30
#2022-01-12|2151.35
#2022-01-13|2155.48
#2022-01-14|2119.46
#2022-01-17|2106.24
#2022-01-18|2090.44
#2022-01-19|2054.73
#2022-01-20|2084.04
#2022-01-21|2063.77
#2022-01-24|2048.14
#2022-01-25|2001.83
#2022-01-26|1996.78
#2022-01-27|1931.05
#2022-01-28|1989.41
#2022-01-31|1993.43
#2022-02-01|1983.96
#2022-02-02|2026.23
#2022-02-03|2012.34
#2022-02-04|2021.20
#2022-02-07|2005.79
#2022-02-08|1986.55
#2022-02-09|2009.88
#2022-02-10|2027.66
#2022-02-11|2015.61
#2022-02-14|1986.41
#2022-02-15|1964.11
#2022-02-16|2014.48
#2022-02-17|2002.37
#2022-02-18|1983.30
#2022-02-21|1960.37
#2022-02-22|1922.45
#2022-02-23|1928.37
#2022-02-24|1888.61
#2022-02-25|1914.87
#2022-02-28|1935.15
#2022-03-01|1950.95
#2022-03-02|1916.16
#2022-03-03|1930.45
#2022-03-04|1892.10
#2022-03-07|1814.84
#2022-03-08|1773.23
#2022-03-09|1775.03
#2022-03-10|1862.96
#2022-03-11|1823.80
#2022-03-14|1822.04
#2022-03-15|1825.83
#2022-03-16|1845.63
#2022-03-17|1896.98
#2022-03-18|1908.33
#2022-03-21|1906.39
#2022-03-22|1902.74
#2022-03-23|1930.67
#2022-03-24|1929.88
#2022-03-25|1938.89
#2022-03-28|1902.87
#2022-03-29|1927.30
#2022-03-30|1932.61
#2022-03-31|1932.93
#2022-04-01|1911.83
#2022-04-04|1918.39
#2022-04-05|1911.55
#2022-04-06|1879.46
#2022-04-07|1843.88
#2022-04-08|1852.59
#2022-04-11|1830.62
#2022-04-12|1801.23
#2022-04-13|1819.45
#2022-04-14|1834.73
#2022-04-15|1816.55
#2022-04-18|1786.25
#2022-04-19|1789.42
#2022-04-20|1808.92
#2022-04-21|1816.93
#2022-04-22|1796.34
#2022-04-25|1769.30
#2022-04-26|1770.25
#2022-04-27|1730.77
#2022-04-28|1761.76
#2022-04-29|1786.84
#2022-05-02|1778.06
#2022-05-03|1778.36
#2022-05-04|1778.46
#2022-05-05|1776.91
#2022-05-06|1783.19
#2022-05-09|1751.91
#2022-05-10|1750.84
#2022-05-11|1747.87
#2022-05-12|1730.11
#2022-05-13|1744.99
#2022-05-16|1739.89
#2022-05-17|1757.35
#2022-05-18|1783.07
#2022-05-19|1765.98
#2022-05-20|1784.50
#2022-05-23|1790.58
#2022-05-24|1776.44
#2022-05-25|1772.85
#2022-05-26|1769.93
#2022-05-27|1795.02
#2022-05-30|1830.62
#2022-05-31|1835.14
#2022-06-01|1839.07
#2022-06-02|1828.25
#2022-06-03|1831.21
#2022-06-06|1827.77
#2022-06-07|1808.39
#2022-06-08|1815.39
#2022-06-09|1808.48
#2022-06-10|1792.49
#2022-06-13|1741.12
#2022-06-14|1728.72
#2022-06-15|1723.33
#2022-06-16|1736.47
#2022-06-17|1675.08
#2022-06-20|1632.21
#2022-06-21|1649.20
#2022-06-22|1625.74
#2022-06-23|1611.26
#2022-06-24|1630.37
#2022-06-27|1663.14
#2022-06-28|1666.03
#2022-06-29|1636.56
#2022-06-30|1615.02
#2022-07-01|1610.61
#2022-07-04|1612.46
#2022-07-05|1616.76
#2022-07-06|1586.63
#2022-07-07|1606.22
#2022-07-08|1612.98
#2022-07-11|1601.06
#2022-07-12|1560.11
#2022-07-13|1569.66
#2022-07-14|1562.49
#2022-07-15|1553.77
#2022-07-18|1565.78
#2022-07-19|1586.64
#2022-07-20|1621.45
#2022-07-21|1635.44
#2022-07-22|1645.74
#2022-07-25|1628.32
#2022-07-26|1632.32
#2022-07-27|1630.62
#2022-07-28|1675.31
#2022-07-29|1683.95
#2022-08-01|1728.95
#2022-08-02|1703.17
#2022-08-03|1682.64
#2022-08-04|1685.40
#2022-08-05|1684.22
#2022-08-08|1695.02
#2022-08-09|1697.54
#2022-08-10|1716.05
#2022-08-11|1723.35
#2022-08-12|1737.26
#2022-08-15|1756.05
#2022-08-16|1739.21
#2022-08-17|1739.29
#2022-08-18|1719.96
#2022-08-19|1700.39
#2022-08-22|1688.42
#2022-08-23|1684.39
#2022-08-24|1684.05
#2022-08-25|1692.18
#2022-08-26|1694.50
#2022-08-29|1648.88
#2022-08-30|1660.32
#2022-08-31|1662.52
#2022-09-01|1625.47
#2022-09-02|1617.88
#2022-09-05|1615.30
#2022-09-06|1603.60
#2022-09-07|1579.25
#2022-09-08|1617.55
#2022-09-09|1632.96
#2022-09-12|1643.97
#2022-09-13|1639.49
#2022-09-14|1614.24
#2022-09-15|1609.41
#2022-09-16|1582.58
#2022-09-19|1571.49
#2022-09-20|1576.74
#2022-09-21|1557.74
#2022-09-22|1561.17
#2022-09-23|1541.38
#2022-09-26|1471.12
#2022-09-27|1474.77
#2022-09-28|1448.58
#2022-09-29|1462.36
#2022-09-30|1452.39
#2022-10-03|1468.17
#2022-10-04|1502.23
#2022-10-05|1517.26
#2022-10-06|1526.81
#2022-10-07|1509.61
#2022-10-10|1500.97
#2022-10-11|1471.45
#2022-10-12|1456.45
#2022-10-13|1437.76
#2022-10-14|1458.79
#2022-10-17|1446.28
#2022-10-18|1473.31
#2022-10-19|1469.29
#2022-10-20|1453.76
#2022-10-21|1438.41
#2022-10-24|1457.70
#2022-10-25|1462.76
#2022-10-26|1484.09
#2022-10-27|1493.39
#2022-10-28|1472.51
#2022-10-31|1480.20
#2022-11-01|1504.36
#2022-11-02|1503.02
#2022-11-03|1494.17
#2022-11-04|1502.22
#2022-11-07|1527.99
#2022-11-08|1552.77
#2022-11-09|1569.68
#2022-11-10|1574.89
#2022-11-11|1655.67
#2022-11-14|1651.96
#2022-11-15|1671.32
#2022-11-16|1664.77
#2022-11-17|1644.34
#2022-11-18|1646.45
#2022-11-21|1632.63
#2022-11-22|1643.44
#2022-11-23|1663.90
#2022-11-24|1705.15
#2022-11-25|1700.89
#2022-11-28|1687.50
#2022-11-29|1689.76
#2022-11-30|1696.61
#2022-12-01|1735.44
#2022-12-02|1708.90
#2022-12-05|1702.21
#2022-12-06|1684.14
#2022-12-07|1674.22
#2022-12-08|1667.87
#2022-12-09|1669.64
#2022-12-12|1656.58
#2022-12-13|1671.13
#2022-12-14|1708.14
#2022-12-15|1680.55
#2022-12-16|1663.46
#2022-12-19|1649.05
#2022-12-20|1665.38
#2022-12-21|1647.25
#2022-12-22|1656.55
#2022-12-23|1629.47
#2022-12-26|1646.10
#2022-12-27|1643.01
#2022-12-28|1630.69
#2022-12-29|1624.26
#2022-12-30|1631.74
#2023-01-02|1631.89
#2023-01-03|1640.19
#2023-01-04|1614.67
#2023-01-05|1604.73
#2023-01-06|1625.67
#2023-01-09|1654.22
#2023-01-10|1669.66
#2023-01-11|1675.08
#2023-01-12|1699.91
#2023-01-13|1714.80
#2023-01-16|1693.88
#2023-01-17|1706.14
#2023-01-18|1721.71
#2023-01-19|1711.28
#2023-01-20|1705.20
#2023-01-23|1715.71
#2023-01-24|1731.12
#2023-01-25|1746.11
#2023-01-26|1753.98
#2023-01-27|1772.37
#2023-01-30|1789.34
#2023-01-31|1787.78
#2023-02-01|1800.46
#2023-02-02|1792.89
#2023-02-03|1768.49
#2023-02-06|1749.84
#2023-02-07|1774.55
#2023-02-08|1771.41
#2023-02-09|1787.87
#2023-02-10|1780.56
#2023-02-13|1756.00
#2023-02-14|1766.98
#2023-02-15|1750.47
#2023-02-16|1776.51
#2023-02-17|1760.46
#2023-02-20|1767.66
#2023-02-21|1773.97
#2023-02-22|1745.55
#2023-02-23|1746.64
#2023-02-24|1735.65
#2023-02-27|1738.50
#2023-02-28|1735.25
#2023-03-01|1741.15
#2023-03-02|1738.98
#2023-03-03|1775.92
#2023-03-06|1804.92
#2023-03-07|1803.30
#2023-03-08|1788.25
#2023-03-09|1793.78
#2023-03-10|1791.75
#2023-03-13|1797.82
#2023-03-14|1747.91
#2023-03-15|1785.35
#2023-03-16|1764.75
#2023-03-17|1775.21
#2023-03-20|1757.27
#2023-03-21|1755.67
#2023-03-22|1786.38
#2023-03-23|1811.94
#2023-03-24|1809.11
#2023-03-27|1807.99
#2023-03-28|1813.57
#2023-03-29|1825.03
#2023-03-30|1826.42
#2023-03-31|1845.80
#2023-04-03|1850.84
#2023-04-04|1850.08
#2023-04-05|1841.20
#2023-04-06|1806.41
#2023-04-07|1824.98
#2023-04-10|1835.94
#2023-04-11|1859.65
#2023-04-12|1851.44
#2023-04-13|1865.76
#2023-04-14|1870.00
#2023-04-17|1864.56
#2023-04-18|1874.65
#2023-04-19|1850.08
#2023-04-20|1846.35
#2023-04-21|1837.93
#2023-04-24|1831.68
#2023-04-25|1825.00
#2023-04-26|1815.19
#2023-04-27|1828.50
#2023-04-28|1810.33
#2023-05-01|1819.66
#2023-05-02|1826.51
#2023-05-03|1824.21
#2023-05-04|1842.10
#2023-05-05|1833.51
#2023-05-08|1827.83
#2023-05-09|1827.95
#2023-05-10|1827.59
#2023-05-11|1816.22
#2023-05-12|1800.42
#2023-05-15|1796.64
#2023-05-16|1802.88
#2023-05-17|1798.54
#2023-05-18|1808.78
#2023-05-19|1820.32
#2023-05-22|1828.72
#2023-05-23|1832.79
#2023-05-24|1821.61
#2023-05-25|1812.57
#2023-05-26|1802.14
#2023-05-29|1813.72
#2023-05-30|1809.90
#2023-05-31|1784.98
#2023-06-01|1794.33
#2023-06-02|1821.74
#2023-06-05|1851.41
#2023-06-06|1860.57
#2023-06-07|1864.27
#2023-06-08|1858.39
#2023-06-09|1877.74
#2023-06-12|1886.26
#2023-06-13|1911.42
#2023-06-14|1916.91
#2023-06-15|1910.94
#2023-06-16|1920.73
#2023-06-19|1909.18
#2023-06-20|1905.45
#2023-06-21|1885.82
#2023-06-22|1869.06
#2023-06-23|1841.27
#2023-06-26|1858.20
#2023-06-27|1853.48
#2023-06-28|1856.99
#2023-06-29|1851.57
#2023-06-30|1857.53
#2023-07-03|1910.09
#2023-07-04|1891.42
#2023-07-05|1898.27
#2023-07-06|1870.85
#2023-07-07|1867.27
#2023-07-10|1870.90
#2023-07-11|1885.93
#2023-07-12|1887.40
#2023-07-13|1917.89
#2023-07-14|1928.52
#2023-07-17|1921.57
#2023-07-18|1948.90
#2023-07-19|1950.60
#2023-07-20|1930.00
#2023-07-21|1913.71
#2023-07-24|1937.84
#2023-07-25|1960.07
#2023-07-26|1960.94
#2023-07-27|1908.80
#2023-07-28|1924.63
#2023-07-31|1949.93
#2023-08-01|1941.50
#2023-08-02|1897.80
#2023-08-03|1897.34
#2023-08-04|1891.48
#2023-08-07|1880.12
#2023-08-08|1862.96
#2023-08-09|1874.04
#2023-08-10|1880.17
#2023-08-11|1866.04
#2023-08-14|1833.37
#2023-08-15|1832.65
#2023-08-16|1793.43
#2023-08-17|1798.65
#2023-08-18|1789.91
#2023-08-21|1791.02
#2023-08-22|1813.31
#2023-08-23|1813.30
#2023-08-24|1820.89
#2023-08-25|1802.14
#2023-08-28|1822.11
#2023-08-29|1827.78
#2023-08-30|1844.63
#2023-08-31|1857.51
#2023-09-01|1853.60
#2023-09-04|1864.21
#2023-09-05|1858.69
#2023-09-06|1850.32
#2023-09-07|1839.13
#2023-09-08|1821.18
#2023-09-11|1821.60
#2023-09-12|1822.64
#2023-09-13|1805.11
#2023-09-14|1836.01
#2023-09-15|1845.62
#2023-09-18|1842.85
#2023-09-19|1832.70
#2023-09-20|1822.65
#2023-09-21|1806.78
#2023-09-22|1796.19
#2023-09-25|1780.13
#2023-09-26|1765.56
#2023-09-27|1758.94
#2023-09-28|1743.73
#2023-09-29|1742.80
#2023-10-02|1734.02
#2023-10-03|1715.45
#2023-10-04|1673.66
#2023-10-05|1703.35
#2023-10-06|1701.99
#2023-10-09|1706.25
#2023-10-10|1721.38
#2023-10-11|1741.29
#2023-10-12|1771.62
#2023-10-13|1751.38
#2023-10-16|1733.62
#2023-10-17|1739.25
#2023-10-18|1736.93
#2023-10-19|1709.71
#2023-10-20|1685.76
#2023-10-23|1668.64
#2023-10-24|1682.72
#2023-10-25|1669.79
#2023-10-26|1624.19
#2023-10-27|1662.07
#2023-10-30|1678.05
#2023-10-31|1658.16
#2023-11-01|1684.39
#2023-11-02|1727.34
#2023-11-03|1750.02
#2023-11-06|1820.56
#2023-11-07|1792.40
#2023-11-08|1754.04
#2023-11-09|1757.00
#2023-11-10|1750.11
#2023-11-13|1742.11
#2023-11-14|1760.20
#2023-11-15|1805.42
#2023-11-16|1812.23
#2023-11-17|1833.51
#2023-11-20|1837.48
#2023-11-21|1849.78
#2023-11-22|1833.37
#2023-11-23|1838.68
#2023-11-24|1841.71
#2023-11-27|1839.65
#2023-11-28|1853.51
#2023-11-29|1862.24
#2023-11-30|1868.35
#2023-12-01|1855.27
#2023-12-04|1843.75
#2023-12-05|1819.84
#2023-12-06|1842.62
#2023-12-07|1842.27
#2023-12-08|1824.16
#2023-12-11|1811.33
#2023-12-12|1817.02
#2023-12-13|1811.45
#2023-12-14|1860.64
#2023-12-15|1904.33
#2023-12-18|1895.95
#2023-12-19|1890.20
#2023-12-20|1925.08
#2023-12-21|1921.90
#2023-12-22|1930.09
#2023-12-25|1922.62
#2023-12-26|1921.89
#2023-12-27|1946.49
#2023-12-28|1979.38
#2023-12-29|1978.96
#2024-01-01|1980.12
#2024-01-02|1966.03
#2024-01-03|1939.03
#2024-01-04|1925.66
#2024-01-05|1924.90
#2024-01-08|1921.93
#2024-01-09|1912.36
#2024-01-10|1897.18
#2024-01-11|1909.26
#2024-01-12|1919.34
#2024-01-15|1931.38
#2024-01-16|1897.19
#2024-01-17|1841.15
#2024-01-18|1834.64
#2024-01-19|1844.15
#2024-01-22|1851.05
#2024-01-23|1840.61
#2024-01-24|1855.09
#2024-01-25|1855.94
#2024-01-26|1844.45
#2024-01-29|1854.24
#2024-01-30|1863.07
#2024-01-31|1881.48
#2024-02-01|1878.65
#2024-02-02|1888.18
#2024-02-05|1874.47
#2024-02-06|1868.05
#2024-02-07|1878.95
#2024-02-08|1875.13
#2024-02-09|1868.67
#2024-02-12|1866.49
#2024-02-13|1885.80
#2024-02-14|1870.87
#2024-02-15|1904.06
#2024-02-16|1929.97
#2024-02-19|1934.95
#2024-02-20|1933.36
#2024-02-21|1930.14
#2024-02-22|1945.85
#2024-02-23|1937.78
#2024-02-26|1948.18
#2024-02-27|1944.88
#2024-02-28|1935.67
#2024-02-29|1946.32
#2024-03-01|1965.00
#2024-03-04|1972.94
#2024-03-05|1962.41
#2024-03-06|1973.14
#2024-03-07|1970.65
#2024-03-08|1994.91
#2024-03-11|1969.94
#2024-03-12|1980.00
#2024-03-13|1978.07
#2024-03-14|1979.02
#2024-03-15|1963.55
#2024-03-18|1995.78
#2024-03-19|1989.69
#2024-03-20|1976.75
#2024-03-21|2012.25
#2024-03-22|2014.11
#2024-03-25|1993.82
#2024-03-26|2002.85
#2024-03-27|2004.77
#2024-03-28|1977.53
#2024-03-29|1978.74
#2024-04-01|1947.68
#2024-04-02|1948.33
#2024-04-03|1939.48
#2024-04-04|1956.66
#2024-04-05|1938.69
#2024-04-08|1941.76
#2024-04-09|1973.60
#2024-04-10|1972.66
#2024-04-11|1963.82
#2024-04-12|1960.67
#2024-04-15|1939.57
#2024-04-16|1891.00
#2024-04-17|1888.64
#2024-04-18|1907.57
#2024-04-19|1860.75
#2024-04-22|1874.60
#2024-04-23|1876.93
#2024-04-24|1906.36
#2024-04-25|1875.72
#2024-04-26|1844.73
#2024-04-29|1864.65
#2024-04-30|1884.19
#2024-05-01|1869.23
#2024-05-02|1885.27
#2024-05-03|1895.03
#2024-05-06|1888.49
#2024-05-07|1879.39
#2024-05-08|1853.52
#2024-05-09|1865.78
#2024-05-10|1866.14
#2024-05-13|1871.74
#2024-05-14|1864.14
#2024-05-15|1869.94
#2024-05-16|1884.26
#2024-05-17|1871.66
#2024-05-20|1896.08
#2024-05-21|1878.77
#2024-05-22|1852.97
#2024-05-23|1855.16
#2024-05-24|1843.50
#2024-05-27|1859.30
#2024-05-28|1865.80
#2024-05-29|1832.71
#2024-05-30|1816.73
#2024-05-31|1836.87
#2024-06-03|1857.65
#2024-06-04|1860.99
#2024-06-05|1840.87
#2024-06-06|1852.67
#2024-06-07|1865.72
#2024-06-10|1878.22
#2024-06-11|1871.73
#2024-06-12|1877.33
#2024-06-13|1862.24
#2024-06-14|1859.30
#2024-06-17|1823.92
#2024-06-18|1839.78
#2024-06-19|1846.37
#2024-06-20|1850.06
#2024-06-21|1833.50
#2024-06-24|1823.69
#2024-06-25|1836.78
#2024-06-26|1836.75
#2024-06-27|1831.43
#2024-06-28|1840.11
#2024-07-01|1836.12
#2024-07-02|1830.82
#2024-07-03|1852.02
#2024-07-04|1867.29
#2024-07-05|1857.77
#2024-07-08|1862.23
#2024-07-09|1878.64
#2024-07-10|1881.54
#2024-07-11|1918.42
#2024-07-12|1915.45
#2024-07-15|1909.34
#2024-07-16|1900.28
#2024-07-17|1938.22
#2024-07-18|1920.65
#2024-07-19|1908.67
#2024-07-22|1882.67
#2024-07-23|1888.44
#2024-07-24|1880.52
#2024-07-25|1841.56
#2024-07-26|1849.08
#2024-07-29|1911.12
#2024-07-30|1895.53
#2024-07-31|1949.50
#2024-08-01|1912.19
#2024-08-02|1829.68
#2024-08-05|1665.27
#2024-08-06|1801.73
#2024-08-07|1789.99
#2024-08-08|1774.93
#2024-08-09|1799.10
#2024-08-12|1787.21
#2024-08-13|1832.07
#2024-08-14|1843.37
#2024-08-15|1816.19
#2024-08-16|1878.86
#2024-08-19|1869.18
#2024-08-20|1893.76
#2024-08-21|1879.70
#2024-08-22|1897.61
#2024-08-23|1915.57
#2024-08-26|1930.65
#2024-08-27|1930.99
#2024-08-28|1920.28
#2024-08-29|1915.09
#2024-08-30|1924.02
#2024-09-02|1916.64
#2024-09-03|1929.61
#2024-09-04|1858.74
#2024-09-05|1855.19
#2024-09-06|1854.44
#2024-09-09|1828.41
#2024-09-10|1818.60
#2024-09-11|1818.92
#2024-09-12|1861.94
#2024-09-13|1877.19
#2024-09-16|1885.58
#2024-09-17|1868.47
#2024-09-18|1863.64
#2024-09-19|1891.33
#2024-09-20|1901.48
#2024-09-23|1912.53
#2024-09-24|1933.30
#2024-09-25|1936.24
#2024-09-26|1974.46
#2024-09-27|2049.98
#2024-09-30|1984.98
#2024-10-01|2001.15
#2024-10-02|1947.45
#2024-10-03|1950.38
#2024-10-04|1929.14
#2024-10-07|1953.67
#2024-10-08|1928.45
#2024-10-09|1922.15
#2024-10-10|1930.46
#2024-10-11|1910.99
#2024-10-14|1900.65
#2024-10-15|1897.83
#2024-10-16|1872.83
#2024-10-17|1856.65
#2024-10-18|1862.20
#2024-10-21|1845.73
#2024-10-22|1816.81
#2024-10-23|1793.05
#2024-10-24|1797.92
#2024-10-25|1788.66
#2024-10-28|1782.75
#2024-10-29|1784.44
#2024-10-30|1794.34
#2024-10-31|1814.56
#2024-11-01|1776.85
#2024-11-04|1789.37
#2024-11-05|1814.51
#2024-11-06|1806.39
#2024-11-07|1833.40
#2024-11-08|1831.28
#2024-11-11|1796.06
#2024-11-12|1777.35
#2024-11-13|1745.30
#2024-11-14|1718.07
#2024-11-15|1723.70
#2024-11-18|1722.35
#2024-11-19|1740.63
#2024-11-20|1723.29
#2024-11-21|1725.77
#2024-11-22|1737.15
#2024-11-25|1766.51
#2024-11-26|1759.89
#2024-11-27|1752.83
#2024-11-28|1753.39
#2024-11-29|1753.93
#2024-12-02|1760.74
#2024-12-03|1788.52
#2024-12-04|1766.22
#2024-12-05|1757.01
#2024-12-06|1754.75
#2024-12-09|1740.41
#2024-12-10|1742.49
#2024-12-11|1733.95
#2024-12-12|1739.26
#2024-12-13|1702.44
#2024-12-16|1693.08
#2024-12-17|1685.62
#2024-12-18|1679.44
#2024-12-19|1633.47
#2024-12-20|1627.35
#2024-12-23|1638.27
#2024-12-24|1640.34
#2024-12-25|1641.63
#2024-12-26|1640.89
#2024-12-27|1660.44
#2024-12-30|1655.63
#2024-12-31|1656.02
#2025-01-01|1655.55
#2025-01-02|1653.84
#2025-01-03|1658.18
#2025-01-06|1651.07
#2025-01-07|1658.96
#2025-01-08|1647.73
#2025-01-09|1642.65
#2025-01-10|1634.93
#2025-01-13|1626.97
#2025-01-14|1617.33
#2025-01-15|1630.44
#2025-01-16|1645.54
#2025-01-17|1635.65
#2025-01-20|1656.93
#2025-01-21|1657.85
#2025-01-22|1663.03
#2025-01-23|1661.40
#2025-01-24|1667.71
#2025-01-27|1679.50
#2025-01-28|1653.39
#2025-01-29|1649.70
#2025-01-30|1654.82
#2025-01-31|1646.24
#2025-02-03|1595.17
#2025-02-04|1601.61
#2025-02-05|1628.15
#2025-02-06|1649.87
#2025-02-07|1647.02
#2025-02-10|1653.79
#2025-02-11|1644.37
#2025-02-12|1611.79
#2025-02-13|1656.47
#2025-02-14|1647.38
#2025-02-17|1648.74
#2025-02-18|1640.83
#2025-02-19|1655.14
#2025-02-20|1662.45
#2025-02-21|1675.11
#2025-02-24|1679.11
#2025-02-25|1668.28
#2025-02-26|1662.84
#2025-02-27|1661.77
#2025-02-28|1621.14
#2025-03-03|1633.00
#2025-03-04|1628.67
#2025-03-05|1646.56
#2025-03-06|1675.47
#2025-03-07|1669.28
#2025-03-10|1670.69
#2025-03-11|1647.06
#2025-03-12|1650.74
#2025-03-13|1651.51
#2025-03-14|1652.44
#2025-03-17|1664.43
#2025-03-18|1664.05
#2025-03-19|1670.39
#2025-03-20|1680.62
#2025-03-21|1665.98
#2025-03-24|1649.45
#2025-03-25|1654.57
#2025-03-26|1652.03
#2025-03-27|1653.68
#2025-03-28|1635.18
#2025-03-31|1590.35
#2025-04-01|1598.91
#2025-04-02|1595.08
#2025-04-03|1558.92
#2025-04-04|1540.67
#2025-04-07|1410.88
#2025-04-08|1474.48
#2025-04-09|1430.55
#2025-04-10|1538.41
#2025-04-11|1526.06
#2025-04-14|1553.24
#2025-04-15|1567.12
#2025-04-16|1549.41
#2025-04-17|1563.59
#2025-04-18|1563.96
#2025-04-21|1560.64
#2025-04-22|1559.86
#2025-04-23|1570.01
#2025-04-24|1588.36
#2025-04-25|1593.53
#2025-04-28|1621.14
#2025-04-29|1626.50
#2025-04-30|1631.18
#2025-05-01|1621.45
#2025-05-02|1655.28
#2025-05-05|1666.09
#2025-05-06|1669.53
#2025-05-07|1654.90
#2025-05-08|1635.14
#2025-05-09|1652.75
#2025-05-12|1652.87
#2025-05-13|1677.08
#2025-05-14|1674.91
#2025-05-15|1678.31
#2025-05-16|1680.49
#2025-05-19|1676.75
#2025-05-20|1669.52
#2025-05-21|1677.94
#2025-05-22|1669.77
#2025-05-23|1686.42
#2025-05-26|1695.79
#2025-05-27|1689.46
#2025-05-28|1690.29
#2025-05-29|1708.33
#2025-05-30|1708.80
#2025-06-02|1705.60
#2025-06-03|1700.61
#2025-06-04|1714.14
#2025-06-05|1711.69
#2025-06-06|1701.73
#2025-06-09|1703.75
#2025-06-10|1710.59
#2025-06-11|1728.87
#2025-06-12|1724.03
#2025-06-13|1692.69
#2025-06-16|1698.11
#2025-06-17|1697.43
#2025-06-18|1703.14
#2025-06-19|1673.97
#2025-06-20|1675.44
#2025-06-23|1655.73
#2025-06-24|1693.46
#2025-06-25|1702.25
#2025-06-26|1733.87
#2025-06-27|1751.30
#2025-06-30|1762.70
#2025-07-01|1766.11
#2025-07-02|1767.95
#2025-07-03|1783.10
#2025-07-04|1780.89
#2025-07-07|1750.50
#2025-07-08|1742.87
#2025-07-09|1747.88
#2025-07-10|1740.55
#2025-07-11|1744.21
#2025-07-14|1744.01
#2025-07-15|1737.76
#2025-07-16|1734.10
#2025-07-17|1746.05
#2025-07-18|1750.30
#2025-07-21|1764.49
#2025-07-22|1771.57
#2025-07-23|1810.08
#2025-07-24|1830.09
#2025-07-25|1784.81
#2025-07-28|1785.38
#2025-07-29|1769.40
#2025-07-30|1782.06
#2025-07-31|1765.36
#2025-08-01|1766.28
#2025-08-04|1765.85
#2025-08-05|1771.19
#2025-08-06|1780.75
#2025-08-07|1778.12
#2025-08-08|1774.70
#2025-08-11|1777.89
#2025-08-12|1783.80
#2025-08-13|1802.91
#2025-08-14|1797.92
#2025-08-15|1816.39
#2025-08-18|1820.39
#2025-08-19|1816.94
#2025-08-20|1813.82
#2025-08-21|1822.27
#2025-08-22|1818.94
#2025-08-25|1837.08
#2025-08-26|1827.85
#2025-08-27|1825.49
#2025-08-28|1825.87
#2025-08-29|1823.97
#2025-09-01|1816.66
#2025-09-02|1807.49
#2025-09-03|1801.50
#2025-09-04|1789.73
#2025-09-05|1815.63
#2025-09-08|1819.76
#2025-09-09|1824.58
#2025-09-10|1820.71
#2025-09-11|1821.27
#2025-09-12|1825.65
#2025-09-15|1829.13
#2025-09-16|1848.36
#2025-09-17|1847.55
#2025-09-18|1846.82
#2025-09-19|1845.04
#2025-09-22|1864.27
#2025-09-23|1860.61
#2025-09-24|1844.82
#2025-09-25|1843.72
#2025-09-26|1836.02
#2025-09-29|1840.56
#2025-09-30|1850.01
#2025-10-01|1849.86
#2025-10-02|1853.73
#2025-10-03|1876.10
#2025-10-06|1885.96
#2025-10-07|1889.50
#2025-10-08|1866.46
#2025-10-09|1878.45
#2025-10-10|1844.67
#2025-10-13|1842.58
#2025-10-14|1820.81
#2025-10-15|1844.77
#2025-10-16|1863.68
#2025-10-17|1856.94
#2025-10-20|1868.19
#2025-10-21|1865.08
#2025-10-22|1878.62
#2025-10-23|1867.41
#2025-10-24|1887.80
#2025-10-27|1885.60
#2025-10-28|1866.13
#2025-10-29|1864.62
#2025-10-30|1835.75
#2025-10-31|1833.93
#2025-11-03|1842.57
#2025-11-04|1841.55
#2025-11-05|1811.52
#2025-11-06|1826.51
#2025-11-07|1826.11
#2025-11-10|1837.89
#2025-11-11|1837.36
#2025-11-12|1858.03
#2025-11-13|1880.81
#2025-11-14|1875.19
#2025-11-17|1861.16
#2025-11-18|1811.75
#2025-11-19|1788.55
#2025-11-20|1802.31
#2025-11-21|1794.99
#2025-11-24|1791.83
#2025-11-25|1791.30
#2025-11-26|1826.40
#2025-11-27|1849.08
#2025-11-28|1869.02
#2025-12-01|1865.97
#2025-12-02|1867.35
#2025-12-03|1869.08
#2025-12-04|1886.61
#2025-12-05|1872.19
#2025-12-08|1883.19
#2025-12-09|1879.37
#2025-12-10|1887.71
#2025-12-11|1866.34
#2025-12-12|1900.56
#2025-12-15|1917.64
#2025-12-16|1872.91
#2025-12-17|1864.07
#2025-12-18|1852.60
#2025-12-19|1857.64
#2025-12-22|1883.61
#2025-12-23|1895.76
#2025-12-24|1897.36
#2025-12-25|1898.25
#2025-12-26|1888.71
#2025-12-29|1900.65
#2025-12-30|1883.25
#2025-12-31|1883.27
#2026-01-01|1882.40
#2026-01-02|1876.99
#2026-01-05|1893.30
#2026-01-06|1935.29
#2026-01-07|1951.26
#2026-01-08|1920.30
#2026-01-09|1910.38
#2026-01-12|1917.07
#2026-01-13|1946.06
#2026-01-14|1972.30
#2026-01-15|1997.83
#2026-01-16|2013.57
#2026-01-19|2029.60
#2026-01-20|1992.77
#2026-01-21|1975.99
#2026-01-22|2023.03
#2026-01-23|2024.22
#2026-01-26|2058.36
#2026-01-27|2077.19
#2026-01-28|2049.42
#2026-01-29|2056.20
#2026-01-30|2057.17
#2026-02-02|2008.93
#2026-02-03|2066.21
#2026-02-04|2109.22
#2026-02-05|2079.03
#2026-02-06|2070.03
#2026-02-09|2142.49
#2026-02-10|2171.78
#2026-02-11|2188.70
#2026-02-12|2236.84
#2026-02-13|2190.41
#2026-02-16|2192.79
#2026-02-17|2188.39
#2026-02-18|2209.52
#2026-02-19|2242.63
#2026-02-20|2227.89
#2026-02-23|2239.94
#2026-02-24|2275.83
#2026-02-25|2283.79
#2026-02-26|2293.17
#2026-02-27|2323.97
#2026-03-02|2308.21
#2026-03-03|2224.89
#2026-03-04|2103.78
#2026-03-05|2171.99
#2026-03-06|2195.56
#2026-03-09|2072.28
#2026-03-10|2128.65
#2026-03-11|2143.62
#2026-03-12|2123.22
#2026-03-13|2112.11
#2026-03-16|2114.06
#2026-03-17|2111.76
#2026-03-18|2173.44
#2026-03-19|2104.23
#2026-03-20|2086.82
#2026-03-23|2003.50
#2026-03-24|2034.80
#2026-03-25|2087.45
#2026-03-26|2080.10
#2026-03-27|2054.63
#2026-03-30|2050.87
#2026-03-31|2024.05
#2026-04-01|2118.44
#2026-04-02|2072.28
#2026-04-03|2092.03
#2026-04-06|2103.04
#2026-04-07|2118.31
#2026-04-08|2207.61
#2026-04-09|2191.98
#2026-04-10|2203.94
#2026-04-13|2206.68