Table Data - NASDAQ ASPA Chemicals Total Return Index
| Title | NASDAQ ASPA Chemicals Total Return Index |
|---|---|
| Series ID | NASDAQNQASPA5520T |
| 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: NQASPA5520T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 352.36 |
| 2001-04-02 | 348.46 |
| 2001-04-03 | 355.81 |
| 2001-04-04 | 360.39 |
| 2001-04-05 | 366.71 |
| 2001-04-06 | 370.69 |
| 2001-04-09 | 360.32 |
| 2001-04-10 | 360.65 |
| 2001-04-11 | 363.31 |
| 2001-04-12 | 369.38 |
| 2001-04-13 | . |
| 2001-04-16 | 365.20 |
| 2001-04-17 | 369.97 |
| 2001-04-18 | 377.97 |
| 2001-04-19 | 384.12 |
| 2001-04-20 | 380.80 |
| 2001-04-23 | 383.48 |
| 2001-04-24 | 385.75 |
| 2001-04-25 | 388.29 |
| 2001-04-26 | 389.95 |
| 2001-04-27 | 386.71 |
| 2001-04-30 | 387.46 |
| 2001-05-01 | 400.35 |
| 2001-05-02 | 397.25 |
| 2001-05-03 | 399.78 |
| 2001-05-04 | 398.31 |
| 2001-05-07 | 395.21 |
| 2001-05-08 | 389.39 |
| 2001-05-09 | 383.91 |
| 2001-05-10 | 383.75 |
| 2001-05-11 | 385.08 |
| 2001-05-14 | 377.70 |
| 2001-05-15 | 381.15 |
| 2001-05-16 | 375.32 |
| 2001-05-17 | 381.09 |
| 2001-05-18 | 378.49 |
| 2001-05-21 | 387.12 |
| 2001-05-22 | 387.96 |
| 2001-05-23 | 398.54 |
| 2001-05-24 | 399.95 |
| 2001-05-25 | 393.72 |
| 2001-05-28 | . |
| 2001-05-29 | 395.01 |
| 2001-05-30 | 390.80 |
| 2001-05-31 | 390.37 |
| 2001-06-01 | 389.20 |
| 2001-06-04 | 387.61 |
| 2001-06-05 | 383.33 |
| 2001-06-06 | 381.55 |
| 2001-06-07 | 386.73 |
| 2001-06-08 | 386.50 |
| 2001-06-11 | 382.90 |
| 2001-06-12 | 372.04 |
| 2001-06-13 | 371.96 |
| 2001-06-14 | 371.45 |
| 2001-06-15 | 366.26 |
| 2001-06-18 | 362.60 |
| 2001-06-19 | 362.12 |
| 2001-06-20 | 360.83 |
| 2001-06-21 | 364.57 |
| 2001-06-22 | 371.12 |
| 2001-06-25 | 368.55 |
| 2001-06-26 | 368.77 |
| 2001-06-27 | 368.98 |
| 2001-06-28 | 361.68 |
| 2001-06-29 | 364.38 |
| 2001-07-02 | 362.63 |
| 2001-07-03 | 363.16 |
| 2001-07-04 | . |
| 2001-07-05 | 352.12 |
| 2001-07-06 | 345.60 |
| 2001-07-09 | 344.18 |
| 2001-07-10 | 346.07 |
| 2001-07-11 | 340.66 |
| 2001-07-12 | 343.54 |
| 2001-07-13 | 341.53 |
| 2001-07-16 | 338.19 |
| 2001-07-17 | 332.46 |
| 2001-07-18 | 325.91 |
| 2001-07-19 | 328.34 |
| 2001-07-20 | 329.33 |
| 2001-07-23 | 318.06 |
| 2001-07-24 | 316.79 |
| 2001-07-25 | 319.56 |
| 2001-07-26 | 319.29 |
| 2001-07-27 | 317.18 |
| 2001-07-30 | 311.45 |
| 2001-07-31 | 316.82 |
| 2001-08-01 | 318.35 |
| 2001-08-02 | 328.19 |
| 2001-08-03 | 327.52 |
| 2001-08-06 | 327.52 |
| 2001-08-07 | 327.22 |
| 2001-08-08 | 330.27 |
| 2001-08-09 | 322.81 |
| 2001-08-10 | 324.48 |
| 2001-08-13 | 320.05 |
| 2001-08-14 | 326.41 |
| 2001-08-15 | 329.11 |
| 2001-08-16 | 328.50 |
| 2001-08-17 | 323.29 |
| 2001-08-20 | 319.69 |
| 2001-08-21 | 323.53 |
| 2001-08-22 | 323.14 |
| 2001-08-23 | 320.76 |
| 2001-08-24 | 317.85 |
| 2001-08-27 | 316.77 |
| 2001-08-28 | 311.85 |
| 2001-08-29 | 313.41 |
| 2001-08-30 | 311.59 |
| 2001-08-31 | 308.63 |
| 2001-09-03 | . |
| 2001-09-04 | 296.78 |
| 2001-09-05 | 291.74 |
| 2001-09-06 | 287.10 |
| 2001-09-07 | 285.79 |
| 2001-09-10 | 278.47 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 260.93 |
| 2001-09-18 | 264.72 |
| 2001-09-19 | 274.31 |
| 2001-09-20 | 269.08 |
| 2001-09-21 | 260.58 |
| 2001-09-24 | 259.21 |
| 2001-09-25 | 262.35 |
| 2001-09-26 | 263.65 |
| 2001-09-27 | 260.99 |
| 2001-09-28 | 269.44 |
| 2001-10-01 | 275.76 |
| 2001-10-02 | 275.92 |
| 2001-10-03 | 272.82 |
| 2001-10-04 | 278.28 |
| 2001-10-05 | 278.86 |
| 2001-10-08 | 279.11 |
| 2001-10-09 | 273.04 |
| 2001-10-10 | 269.69 |
| 2001-10-11 | 276.51 |
| 2001-10-12 | 281.73 |
| 2001-10-15 | 282.32 |
| 2001-10-16 | 284.06 |
| 2001-10-17 | 286.32 |
| 2001-10-18 | 280.71 |
| 2001-10-19 | 281.26 |
| 2001-10-22 | 285.28 |
| 2001-10-23 | 288.28 |
| 2001-10-24 | 288.68 |
| 2001-10-25 | 293.23 |
| 2001-10-26 | 292.88 |
| 2001-10-29 | 287.83 |
| 2001-10-30 | 282.02 |
| 2001-10-31 | 280.86 |
| 2001-11-01 | 281.64 |
| 2001-11-02 | 283.60 |
| 2001-11-05 | 286.43 |
| 2001-11-06 | 292.56 |
| 2001-11-07 | 286.44 |
| 2001-11-08 | 291.43 |
| 2001-11-09 | 289.41 |
| 2001-11-12 | 288.74 |
| 2001-11-13 | 282.21 |
| 2001-11-14 | 282.13 |
| 2001-11-15 | 289.43 |
| 2001-11-16 | 292.01 |
| 2001-11-19 | 295.10 |
| 2001-11-20 | 294.94 |
| 2001-11-21 | 293.89 |
| 2001-11-22 | . |
| 2001-11-23 | 294.64 |
| 2001-11-26 | 303.92 |
| 2001-11-27 | 302.02 |
| 2001-11-28 | 294.77 |
| 2001-11-29 | 294.96 |
| 2001-11-30 | 295.42 |
| 2001-12-03 | 292.02 |
| 2001-12-04 | 295.34 |
| 2001-12-05 | 300.87 |
| 2001-12-06 | 303.24 |
| 2001-12-07 | 301.48 |
| 2001-12-10 | 299.59 |
| 2001-12-11 | 294.99 |
| 2001-12-12 | 303.90 |
| 2001-12-13 | 298.32 |
| 2001-12-14 | 295.83 |
| 2001-12-17 | 289.41 |
| 2001-12-18 | 286.20 |
| 2001-12-19 | 283.86 |
| 2001-12-20 | 286.39 |
| 2001-12-21 | 281.26 |
| 2001-12-24 | 280.59 |
| 2001-12-25 | . |
| 2001-12-26 | 280.18 |
| 2001-12-27 | 282.70 |
| 2001-12-28 | 288.39 |
| 2001-12-31 | 289.72 |
| 2002-01-01 | . |
| 2002-01-02 | 290.08 |
| 2002-01-03 | 290.31 |
| 2002-01-04 | 294.48 |
| 2002-01-07 | 299.27 |
| 2002-01-08 | 291.37 |
| 2002-01-09 | 291.75 |
| 2002-01-10 | 288.47 |
| 2002-01-11 | 287.38 |
| 2002-01-14 | 286.51 |
| 2002-01-15 | 280.29 |
| 2002-01-16 | 279.94 |
| 2002-01-17 | 277.34 |
| 2002-01-18 | 283.98 |
| 2002-01-21 | . |
| 2002-01-22 | 281.55 |
| 2002-01-23 | 280.21 |
| 2002-01-24 | 281.17 |
| 2002-01-25 | 284.97 |
| 2002-01-28 | 292.34 |
| 2002-01-29 | 287.62 |
| 2002-01-30 | 287.96 |
| 2002-01-31 | 289.31 |
| 2002-02-01 | 284.86 |
| 2002-02-04 | 286.12 |
| 2002-02-05 | 281.12 |
| 2002-02-06 | 282.15 |
| 2002-02-07 | 284.21 |
| 2002-02-08 | 284.55 |
| 2002-02-11 | 286.24 |
| 2002-02-12 | 291.43 |
| 2002-02-13 | 294.85 |
| 2002-02-14 | 300.41 |
| 2002-02-15 | 300.21 |
| 2002-02-18 | . |
| 2002-02-19 | 292.12 |
| 2002-02-20 | 290.12 |
| 2002-02-21 | 297.70 |
| 2002-02-22 | 298.96 |
| 2002-02-25 | 298.89 |
| 2002-02-26 | 299.04 |
| 2002-02-27 | 308.09 |
| 2002-02-28 | 310.71 |
| 2002-03-01 | 319.94 |
| 2002-03-04 | 336.12 |
| 2002-03-05 | 331.20 |
| 2002-03-06 | 335.82 |
| 2002-03-07 | 343.37 |
| 2002-03-08 | 343.24 |
| 2002-03-11 | 346.22 |
| 2002-03-12 | 338.41 |
| 2002-03-13 | 331.47 |
| 2002-03-14 | 334.61 |
| 2002-03-15 | 340.00 |
| 2002-03-18 | 335.99 |
| 2002-03-19 | 339.55 |
| 2002-03-20 | 338.73 |
| 2002-03-21 | 338.73 |
| 2002-03-22 | 331.45 |
| 2002-03-25 | 328.59 |
| 2002-03-26 | 330.31 |
| 2002-03-27 | 336.55 |
| 2002-03-28 | 336.92 |
| 2002-03-29 | . |
| 2002-04-01 | 328.18 |
| 2002-04-02 | 333.64 |
| 2002-04-03 | 344.67 |
| 2002-04-04 | 349.30 |
| 2002-04-05 | 350.18 |
| 2002-04-08 | 349.12 |
| 2002-04-09 | 340.85 |
| 2002-04-10 | 340.14 |
| 2002-04-11 | 335.18 |
| 2002-04-12 | 335.05 |
| 2002-04-15 | 340.53 |
| 2002-04-16 | 344.51 |
| 2002-04-17 | 350.30 |
| 2002-04-18 | 354.31 |
| 2002-04-19 | 352.63 |
| 2002-04-22 | 352.65 |
| 2002-04-23 | 356.57 |
| 2002-04-24 | 357.19 |
| 2002-04-25 | 358.52 |
| 2002-04-26 | 355.87 |
| 2002-04-29 | 353.29 |
| 2002-04-30 | 345.34 |
| 2002-05-01 | 348.21 |
| 2002-05-02 | 346.82 |
| 2002-05-03 | 349.18 |
| 2002-05-06 | 346.06 |
| 2002-05-07 | 340.94 |
| 2002-05-08 | 342.26 |
| 2002-05-09 | 345.67 |
| 2002-05-10 | 345.61 |
| 2002-05-13 | 339.66 |
| 2002-05-14 | 336.35 |
| 2002-05-15 | 347.92 |
| 2002-05-16 | 351.21 |
| 2002-05-17 | 355.58 |
| 2002-05-20 | 354.09 |
| 2002-05-21 | 358.51 |
| 2002-05-22 | 362.24 |
| 2002-05-23 | 361.24 |
| 2002-05-24 | 366.19 |
| 2002-05-27 | . |
| 2002-05-28 | 361.69 |
| 2002-05-29 | 357.85 |
| 2002-05-30 | 360.32 |
| 2002-05-31 | 357.68 |
| 2002-06-03 | 360.59 |
| 2002-06-04 | 356.62 |
| 2002-06-05 | 358.23 |
| 2002-06-06 | 358.26 |
| 2002-06-07 | 353.80 |
| 2002-06-10 | 354.93 |
| 2002-06-11 | 354.56 |
| 2002-06-12 | 350.86 |
| 2002-06-13 | 348.13 |
| 2002-06-14 | 349.14 |
| 2002-06-17 | 341.41 |
| 2002-06-18 | 345.97 |
| 2002-06-19 | 336.96 |
| 2002-06-20 | 344.80 |
| 2002-06-21 | 345.34 |
| 2002-06-24 | 347.35 |
| 2002-06-25 | 347.47 |
| 2002-06-26 | 341.75 |
| 2002-06-27 | 341.76 |
| 2002-06-28 | 352.61 |
| 2002-07-01 | 347.97 |
| 2002-07-02 | 347.40 |
| 2002-07-03 | 355.18 |
| 2002-07-04 | . |
| 2002-07-05 | 355.01 |
| 2002-07-08 | 358.42 |
| 2002-07-09 | 363.66 |
| 2002-07-10 | 361.27 |
| 2002-07-11 | 357.21 |
| 2002-07-12 | 362.36 |
| 2002-07-15 | 359.07 |
| 2002-07-16 | 353.49 |
| 2002-07-17 | 355.56 |
| 2002-07-18 | 368.06 |
| 2002-07-19 | 357.74 |
| 2002-07-22 | 351.62 |
| 2002-07-23 | 354.27 |
| 2002-07-24 | 349.43 |
| 2002-07-25 | 348.61 |
| 2002-07-26 | 331.04 |
| 2002-07-29 | 326.93 |
| 2002-07-30 | 332.69 |
| 2002-07-31 | 331.07 |
| 2002-08-01 | 328.43 |
| 2002-08-02 | 322.17 |
| 2002-08-05 | 314.98 |
| 2002-08-06 | 304.64 |
| 2002-08-07 | 317.76 |
| 2002-08-08 | 313.84 |
| 2002-08-09 | 321.24 |
| 2002-08-12 | 316.90 |
| 2002-08-13 | 315.22 |
| 2002-08-14 | 320.75 |
| 2002-08-15 | 322.22 |
| 2002-08-16 | 322.96 |
| 2002-08-19 | 314.62 |
| 2002-08-20 | 315.59 |
| 2002-08-21 | 320.25 |
| 2002-08-22 | 326.09 |
| 2002-08-23 | 327.81 |
| 2002-08-26 | 334.42 |
| 2002-08-27 | 331.79 |
| 2002-08-28 | 326.54 |
| 2002-08-29 | 323.86 |
| 2002-08-30 | 323.86 |
| 2002-09-02 | . |
| 2002-09-03 | 313.46 |
| 2002-09-04 | 306.11 |
| 2002-09-05 | 307.35 |
| 2002-09-06 | 302.97 |
| 2002-09-09 | 308.96 |
| 2002-09-10 | 312.29 |
| 2002-09-11 | 312.49 |
| 2002-09-12 | 312.64 |
| 2002-09-13 | 308.39 |
| 2002-09-16 | 303.35 |
| 2002-09-17 | 309.43 |
| 2002-09-18 | 305.85 |
| 2002-09-19 | 308.68 |
| 2002-09-20 | 299.76 |
| 2002-09-23 | 295.08 |
| 2002-09-24 | 291.48 |
| 2002-09-25 | 286.96 |
| 2002-09-26 | 291.01 |
| 2002-09-27 | 295.55 |
| 2002-09-30 | 294.51 |
| 2002-10-01 | 287.52 |
| 2002-10-02 | 284.05 |
| 2002-10-03 | 278.99 |
| 2002-10-04 | 278.92 |
| 2002-10-07 | 265.28 |
| 2002-10-08 | 266.81 |
| 2002-10-09 | 262.40 |
| 2002-10-10 | 259.72 |
| 2002-10-11 | 261.55 |
| 2002-10-14 | 263.35 |
| 2002-10-15 | 271.81 |
| 2002-10-16 | 275.70 |
| 2002-10-17 | 276.23 |
| 2002-10-18 | 279.84 |
| 2002-10-21 | 279.24 |
| 2002-10-22 | 271.76 |
| 2002-10-23 | 274.60 |
| 2002-10-24 | 270.60 |
| 2002-10-25 | 275.83 |
| 2002-10-28 | 277.08 |
| 2002-10-29 | 278.79 |
| 2002-10-30 | 281.30 |
| 2002-10-31 | 282.11 |
| 2002-11-01 | 280.03 |
| 2002-11-04 | 281.68 |
| 2002-11-05 | 292.49 |
| 2002-11-06 | 292.89 |
| 2002-11-07 | 294.39 |
| 2002-11-08 | 294.31 |
| 2002-11-11 | 290.06 |
| 2002-11-12 | 289.40 |
| 2002-11-13 | 286.41 |
| 2002-11-14 | 284.48 |
| 2002-11-15 | 290.77 |
| 2002-11-18 | 286.28 |
| 2002-11-19 | 286.15 |
| 2002-11-20 | 287.50 |
| 2002-11-21 | 291.62 |
| 2002-11-22 | 296.14 |
| 2002-11-25 | 302.23 |
| 2002-11-26 | 300.57 |
| 2002-11-27 | 299.67 |
| 2002-11-28 | . |
| 2002-11-29 | 308.05 |
| 2002-12-02 | 303.35 |
| 2002-12-03 | 305.77 |
| 2002-12-04 | 299.72 |
| 2002-12-05 | 298.17 |
| 2002-12-06 | 300.52 |
| 2002-12-09 | 304.63 |
| 2002-12-10 | 304.47 |
| 2002-12-11 | 302.42 |
| 2002-12-12 | 302.23 |
| 2002-12-13 | 299.64 |
| 2002-12-16 | 298.62 |
| 2002-12-17 | 299.08 |
| 2002-12-18 | 293.71 |
| 2002-12-19 | 297.84 |
| 2002-12-20 | 298.58 |
| 2002-12-23 | 300.48 |
| 2002-12-24 | 301.64 |
| 2002-12-25 | . |
| 2002-12-26 | 305.78 |
| 2002-12-27 | 308.88 |
| 2002-12-30 | 308.78 |
| 2002-12-31 | 307.81 |
| 2003-01-01 | . |
| 2003-01-02 | 306.52 |
| 2003-01-03 | 309.09 |
| 2003-01-06 | 315.52 |
| 2003-01-07 | 313.16 |
| 2003-01-08 | 313.71 |
| 2003-01-09 | 316.31 |
| 2003-01-10 | 317.19 |
| 2003-01-13 | 318.92 |
| 2003-01-14 | 325.27 |
| 2003-01-15 | 328.64 |
| 2003-01-16 | 326.25 |
| 2003-01-17 | 327.18 |
| 2003-01-20 | . |
| 2003-01-21 | 327.18 |
| 2003-01-22 | 326.20 |
| 2003-01-23 | 330.26 |
| 2003-01-24 | 329.31 |
| 2003-01-27 | 320.72 |
| 2003-01-28 | 319.44 |
| 2003-01-29 | 315.96 |
| 2003-01-30 | 314.97 |
| 2003-01-31 | 314.68 |
| 2003-02-03 | 315.68 |
| 2003-02-04 | 317.41 |
| 2003-02-05 | 319.51 |
| 2003-02-06 | 315.85 |
| 2003-02-07 | 313.95 |
| 2003-02-10 | 311.33 |
| 2003-02-11 | 309.79 |
| 2003-02-12 | 314.96 |
| 2003-02-13 | 311.73 |
| 2003-02-14 | 311.71 |
| 2003-02-17 | . |
| 2003-02-18 | 315.88 |
| 2003-02-19 | 314.76 |
| 2003-02-20 | 313.70 |
| 2003-02-21 | 312.23 |
| 2003-02-24 | 317.69 |
| 2003-02-25 | 310.94 |
| 2003-02-26 | 312.56 |
| 2003-02-27 | 310.75 |
| 2003-02-28 | 309.57 |
| 2003-03-03 | 312.99 |
| 2003-03-04 | 314.65 |
| 2003-03-05 | 314.17 |
| 2003-03-06 | 311.89 |
| 2003-03-07 | 305.32 |
| 2003-03-10 | 299.31 |
| 2003-03-11 | 292.57 |
| 2003-03-12 | 292.58 |
| 2003-03-13 | 290.72 |
| 2003-03-14 | 295.68 |
| 2003-03-17 | 293.93 |
| 2003-03-18 | 300.46 |
| 2003-03-19 | 300.66 |
| 2003-03-20 | 308.55 |
| 2003-03-21 | 306.63 |
| 2003-03-24 | 313.03 |
| 2003-03-25 | 309.35 |
| 2003-03-26 | 314.21 |
| 2003-03-27 | 313.48 |
| 2003-03-28 | 311.63 |
| 2003-03-31 | 303.68 |
| 2003-04-01 | 299.67 |
| 2003-04-02 | 303.44 |
| 2003-04-03 | 302.08 |
| 2003-04-04 | 303.61 |
| 2003-04-07 | 309.93 |
| 2003-04-08 | 307.17 |
| 2003-04-09 | 304.45 |
| 2003-04-10 | 305.19 |
| 2003-04-11 | 302.25 |
| 2003-04-14 | 299.97 |
| 2003-04-15 | 301.74 |
| 2003-04-16 | 304.85 |
| 2003-04-17 | 306.41 |
| 2003-04-18 | . |
| 2003-04-21 | 307.43 |
| 2003-04-22 | 302.82 |
| 2003-04-23 | 300.71 |
| 2003-04-24 | 297.67 |
| 2003-04-25 | 291.70 |
| 2003-04-28 | 291.26 |
| 2003-04-29 | 294.46 |
| 2003-04-30 | 302.46 |
| 2003-05-01 | 303.63 |
| 2003-05-02 | 304.28 |
| 2003-05-05 | 305.04 |
| 2003-05-06 | 310.56 |
| 2003-05-07 | 315.26 |
| 2003-05-08 | 312.36 |
| 2003-05-09 | 317.56 |
| 2003-05-12 | 321.86 |
| 2003-05-13 | 319.02 |
| 2003-05-14 | 321.13 |
| 2003-05-15 | 318.14 |
| 2003-05-16 | 318.89 |
| 2003-05-19 | 313.64 |
| 2003-05-20 | 314.93 |
| 2003-05-21 | 313.58 |
| 2003-05-22 | 315.62 |
| 2003-05-23 | 321.63 |
| 2003-05-26 | . |
| 2003-05-27 | 322.15 |
| 2003-05-28 | 321.45 |
| 2003-05-29 | 325.12 |
| 2003-05-30 | 321.41 |
| 2003-06-02 | 327.00 |
| 2003-06-03 | 325.91 |
| 2003-06-04 | 326.06 |
| 2003-06-05 | 333.34 |
| 2003-06-06 | 334.27 |
| 2003-06-09 | 338.12 |
| 2003-06-10 | 336.06 |
| 2003-06-11 | 337.33 |
| 2003-06-12 | 339.60 |
| 2003-06-13 | 341.44 |
| 2003-06-16 | 340.11 |
| 2003-06-17 | 344.85 |
| 2003-06-18 | 346.01 |
| 2003-06-19 | 345.03 |
| 2003-06-20 | 347.80 |
| 2003-06-23 | 350.56 |
| 2003-06-24 | 345.31 |
| 2003-06-25 | 349.01 |
| 2003-06-26 | 346.89 |
| 2003-06-27 | 352.53 |
| 2003-06-30 | 350.22 |
| 2003-07-01 | 354.55 |
| 2003-07-02 | 363.66 |
| 2003-07-03 | 365.91 |
| 2003-07-04 | . |
| 2003-07-07 | 367.86 |
| 2003-07-08 | 367.82 |
| 2003-07-09 | 372.82 |
| 2003-07-10 | 373.73 |
| 2003-07-11 | 365.71 |
| 2003-07-14 | 371.96 |
| 2003-07-15 | 372.60 |
| 2003-07-16 | 368.97 |
| 2003-07-17 | 361.91 |
| 2003-07-18 | 362.57 |
| 2003-07-21 | 363.00 |
| 2003-07-22 | 362.38 |
| 2003-07-23 | 366.49 |
| 2003-07-24 | 369.44 |
| 2003-07-25 | 369.55 |
| 2003-07-28 | 374.12 |
| 2003-07-29 | 371.78 |
| 2003-07-30 | 365.70 |
| 2003-07-31 | 366.31 |
| 2003-08-01 | 368.49 |
| 2003-08-04 | 366.67 |
| 2003-08-05 | 364.82 |
| 2003-08-06 | 363.78 |
| 2003-08-07 | 366.80 |
| 2003-08-08 | 368.50 |
| 2003-08-11 | 375.00 |
| 2003-08-12 | 377.32 |
| 2003-08-13 | 386.42 |
| 2003-08-14 | 392.86 |
| 2003-08-15 | 394.51 |
| 2003-08-18 | 401.36 |
| 2003-08-19 | 404.13 |
| 2003-08-20 | 411.45 |
| 2003-08-21 | 415.60 |
| 2003-08-22 | 412.48 |
| 2003-08-25 | 410.44 |
| 2003-08-26 | 413.87 |
| 2003-08-27 | 411.18 |
| 2003-08-28 | 411.14 |
| 2003-08-29 | 418.75 |
| 2003-09-01 | . |
| 2003-09-02 | 431.34 |
| 2003-09-03 | 429.59 |
| 2003-09-04 | 421.20 |
| 2003-09-05 | 424.74 |
| 2003-09-08 | 426.10 |
| 2003-09-09 | 428.25 |
| 2003-09-10 | 422.81 |
| 2003-09-11 | 416.05 |
| 2003-09-12 | 421.40 |
| 2003-09-15 | 418.96 |
| 2003-09-16 | 423.32 |
| 2003-09-17 | 423.31 |
| 2003-09-18 | 428.10 |
| 2003-09-19 | 429.00 |
| 2003-09-22 | 424.43 |
| 2003-09-23 | 427.29 |
| 2003-09-24 | 430.93 |
| 2003-09-25 | 424.50 |
| 2003-09-26 | 421.91 |
| 2003-09-29 | 416.72 |
| 2003-09-30 | 421.46 |
| 2003-10-01 | 424.01 |
| 2003-10-02 | 431.19 |
| 2003-10-03 | 437.65 |
| 2003-10-06 | 439.51 |
| 2003-10-07 | 446.07 |
| 2003-10-08 | 442.03 |
| 2003-10-09 | 444.77 |
| 2003-10-10 | 452.26 |
| 2003-10-13 | 453.89 |
| 2003-10-14 | 454.51 |
| 2003-10-15 | 457.96 |
| 2003-10-16 | 462.27 |
| 2003-10-17 | 466.26 |
| 2003-10-20 | 469.42 |
| 2003-10-21 | 469.32 |
| 2003-10-22 | 468.85 |
| 2003-10-23 | 449.39 |
| 2003-10-24 | 451.95 |
| 2003-10-27 | 456.83 |
| 2003-10-28 | 459.66 |
| 2003-10-29 | 466.77 |
| 2003-10-30 | 470.92 |
| 2003-10-31 | 466.49 |
| 2003-11-03 | 466.47 |
| 2003-11-04 | 477.00 |
| 2003-11-05 | 479.24 |
| 2003-11-06 | 469.93 |
| 2003-11-07 | 474.80 |
| 2003-11-10 | 478.76 |
| 2003-11-11 | 470.29 |
| 2003-11-12 | 468.03 |
| 2003-11-13 | 472.90 |
| 2003-11-14 | 466.74 |
| 2003-11-17 | 449.90 |
| 2003-11-18 | 452.59 |
| 2003-11-19 | 442.31 |
| 2003-11-20 | 444.25 |
| 2003-11-21 | 446.23 |
| 2003-11-24 | 443.19 |
| 2003-11-25 | 445.04 |
| 2003-11-26 | 453.75 |
| 2003-11-27 | . |
| 2003-11-28 | 452.75 |
| 2003-12-01 | 463.78 |
| 2003-12-02 | 466.24 |
| 2003-12-03 | 467.11 |
| 2003-12-04 | 469.60 |
| 2003-12-05 | 470.21 |
| 2003-12-08 | 462.93 |
| 2003-12-09 | 464.06 |
| 2003-12-10 | 456.25 |
| 2003-12-11 | 459.03 |
| 2003-12-12 | 467.88 |
| 2003-12-15 | 477.03 |
| 2003-12-16 | 475.19 |
| 2003-12-17 | 470.66 |
| 2003-12-18 | 467.94 |
| 2003-12-19 | 473.95 |
| 2003-12-22 | 480.83 |
| 2003-12-23 | 481.12 |
| 2003-12-24 | 480.43 |
| 2003-12-25 | . |
| 2003-12-26 | 481.84 |
| 2003-12-29 | 485.50 |
| 2003-12-30 | 493.14 |
| 2003-12-31 | 495.92 |
| 2004-01-01 | . |
| 2004-01-02 | 499.17 |
| 2004-01-05 | 510.00 |
| 2004-01-06 | 505.53 |
| 2004-01-07 | 504.14 |
| 2004-01-08 | 508.13 |
| 2004-01-09 | 506.43 |
| 2004-01-12 | 505.08 |
| 2004-01-13 | 503.11 |
| 2004-01-14 | 506.97 |
| 2004-01-15 | 501.43 |
| 2004-01-16 | 499.59 |
| 2004-01-19 | . |
| 2004-01-20 | 501.25 |
| 2004-01-21 | 501.09 |
| 2004-01-22 | 499.86 |
| 2004-01-23 | 504.03 |
| 2004-01-26 | 499.11 |
| 2004-01-27 | 504.81 |
| 2004-01-28 | 499.07 |
| 2004-01-29 | 491.21 |
| 2004-01-30 | 492.85 |
| 2004-02-02 | 492.12 |
| 2004-02-03 | 491.50 |
| 2004-02-04 | 484.76 |
| 2004-02-05 | 483.94 |
| 2004-02-06 | 485.75 |
| 2004-02-09 | 488.67 |
| 2004-02-10 | 488.15 |
| 2004-02-11 | 487.87 |
| 2004-02-12 | 485.64 |
| 2004-02-13 | 485.83 |
| 2004-02-16 | . |
| 2004-02-17 | 493.63 |
| 2004-02-18 | 487.84 |
| 2004-02-19 | 484.16 |
| 2004-02-20 | 478.40 |
| 2004-02-23 | 479.71 |
| 2004-02-24 | 474.43 |
| 2004-02-25 | 470.09 |
| 2004-02-26 | 470.10 |
| 2004-02-27 | 478.40 |
| 2004-03-01 | 488.87 |
| 2004-03-02 | 490.44 |
| 2004-03-03 | 486.58 |
| 2004-03-04 | 488.13 |
| 2004-03-05 | 486.17 |
| 2004-03-08 | 483.95 |
| 2004-03-09 | 488.92 |
| 2004-03-10 | 482.79 |
| 2004-03-11 | 478.75 |
| 2004-03-12 | 475.97 |
| 2004-03-15 | 476.48 |
| 2004-03-16 | 479.67 |
| 2004-03-17 | 487.73 |
| 2004-03-18 | 492.37 |
| 2004-03-19 | 488.84 |
| 2004-03-22 | 480.94 |
| 2004-03-23 | 480.21 |
| 2004-03-24 | 484.84 |
| 2004-03-25 | 491.52 |
| 2004-03-26 | 506.33 |
| 2004-03-29 | 514.25 |
| 2004-03-30 | 513.07 |
| 2004-03-31 | 521.65 |
| 2004-04-01 | 521.04 |
| 2004-04-02 | 525.01 |
| 2004-04-05 | 529.30 |
| 2004-04-06 | 529.70 |
| 2004-04-07 | 533.43 |
| 2004-04-08 | 530.67 |
| 2004-04-09 | . |
| 2004-04-12 | 526.95 |
| 2004-04-13 | 527.43 |
| 2004-04-14 | 519.62 |
| 2004-04-15 | 513.01 |
| 2004-04-16 | 516.82 |
| 2004-04-19 | 514.62 |
| 2004-04-20 | 523.44 |
| 2004-04-21 | 521.40 |
| 2004-04-22 | 520.38 |
| 2004-04-23 | 527.20 |
| 2004-04-26 | 531.19 |
| 2004-04-27 | 521.90 |
| 2004-04-28 | 518.25 |
| 2004-04-29 | 511.66 |
| 2004-04-30 | 496.21 |
| 2004-05-03 | 493.81 |
| 2004-05-04 | 498.68 |
| 2004-05-05 | 499.24 |
| 2004-05-06 | 491.07 |
| 2004-05-07 | 482.45 |
| 2004-05-10 | 454.52 |
| 2004-05-11 | 456.86 |
| 2004-05-12 | 468.34 |
| 2004-05-13 | 460.06 |
| 2004-05-14 | 452.15 |
| 2004-05-17 | 428.78 |
| 2004-05-18 | 441.11 |
| 2004-05-19 | 461.10 |
| 2004-05-20 | 455.98 |
| 2004-05-21 | 463.32 |
| 2004-05-24 | 464.69 |
| 2004-05-25 | 464.22 |
| 2004-05-26 | 470.93 |
| 2004-05-27 | 469.18 |
| 2004-05-28 | 473.73 |
| 2004-05-31 | . |
| 2004-06-01 | 474.37 |
| 2004-06-02 | 471.08 |
| 2004-06-03 | 459.37 |
| 2004-06-04 | 461.75 |
| 2004-06-07 | 476.78 |
| 2004-06-08 | 479.07 |
| 2004-06-09 | 479.79 |
| 2004-06-10 | 479.33 |
| 2004-06-11 | . |
| 2004-06-14 | 467.98 |
| 2004-06-15 | 470.78 |
| 2004-06-16 | 472.76 |
| 2004-06-17 | 476.32 |
| 2004-06-18 | 470.21 |
| 2004-06-21 | 474.70 |
| 2004-06-22 | 472.83 |
| 2004-06-23 | 476.44 |
| 2004-06-24 | 488.23 |
| 2004-06-25 | 488.04 |
| 2004-06-28 | 491.49 |
| 2004-06-29 | 489.38 |
| 2004-06-30 | 490.79 |
| 2004-07-01 | 497.30 |
| 2004-07-02 | 492.72 |
| 2004-07-05 | . |
| 2004-07-06 | 487.38 |
| 2004-07-07 | 489.82 |
| 2004-07-08 | 485.92 |
| 2004-07-09 | 486.40 |
| 2004-07-12 | 490.59 |
| 2004-07-13 | 486.73 |
| 2004-07-14 | 476.35 |
| 2004-07-15 | 473.84 |
| 2004-07-16 | 482.48 |
| 2004-07-19 | 485.37 |
| 2004-07-20 | 476.56 |
| 2004-07-21 | 479.62 |
| 2004-07-22 | 477.80 |
| 2004-07-23 | 472.74 |
| 2004-07-26 | 469.38 |
| 2004-07-27 | 459.78 |
| 2004-07-28 | 462.37 |
| 2004-07-29 | 458.42 |
| 2004-07-30 | 465.42 |
| 2004-08-02 | 469.69 |
| 2004-08-03 | 468.58 |
| 2004-08-04 | 462.17 |
| 2004-08-05 | 466.12 |
| 2004-08-06 | 467.02 |
| 2004-08-09 | 462.63 |
| 2004-08-10 | 464.03 |
| 2004-08-11 | 464.63 |
| 2004-08-12 | 462.96 |
| 2004-08-13 | 459.83 |
| 2004-08-16 | 454.90 |
| 2004-08-17 | 458.37 |
| 2004-08-18 | 463.17 |
| 2004-08-19 | 473.43 |
| 2004-08-20 | 473.90 |
| 2004-08-23 | 476.47 |
| 2004-08-24 | 476.53 |
| 2004-08-25 | 477.82 |
| 2004-08-26 | 479.56 |
| 2004-08-27 | 480.73 |
| 2004-08-30 | 481.51 |
| 2004-08-31 | 480.33 |
| 2004-09-01 | 484.85 |
| 2004-09-02 | 487.60 |
| 2004-09-03 | 481.26 |
| 2004-09-06 | . |
| 2004-09-07 | 495.04 |
| 2004-09-08 | 497.83 |
| 2004-09-09 | 490.85 |
| 2004-09-10 | 489.99 |
| 2004-09-13 | 494.12 |
| 2004-09-14 | 498.85 |
| 2004-09-15 | 491.26 |
| 2004-09-16 | 492.86 |
| 2004-09-17 | 490.72 |
| 2004-09-20 | 494.10 |
| 2004-09-21 | 496.18 |
| 2004-09-22 | 493.70 |
| 2004-09-23 | 493.73 |
| 2004-09-24 | 488.99 |
| 2004-09-27 | 487.20 |
| 2004-09-28 | 485.09 |
| 2004-09-29 | 487.58 |
| 2004-09-30 | 496.21 |
| 2004-10-01 | 505.68 |
| 2004-10-04 | 513.68 |
| 2004-10-05 | 511.73 |
| 2004-10-06 | 511.52 |
| 2004-10-07 | 513.03 |
| 2004-10-08 | 518.85 |
| 2004-10-11 | 520.34 |
| 2004-10-12 | 511.38 |
| 2004-10-13 | 508.68 |
| 2004-10-14 | 501.33 |
| 2004-10-15 | 503.32 |
| 2004-10-18 | 502.75 |
| 2004-10-19 | 506.80 |
| 2004-10-20 | 497.90 |
| 2004-10-21 | 497.25 |
| 2004-10-22 | 497.36 |
| 2004-10-25 | 494.87 |
| 2004-10-26 | 496.82 |
| 2004-10-27 | 500.76 |
| 2004-10-28 | 507.42 |
| 2004-10-29 | 505.05 |
| 2004-11-01 | 502.84 |
| 2004-11-02 | 510.80 |
| 2004-11-03 | 513.99 |
| 2004-11-04 | 516.22 |
| 2004-11-05 | 522.34 |
| 2004-11-08 | 521.69 |
| 2004-11-09 | 519.03 |
| 2004-11-10 | 515.86 |
| 2004-11-11 | 511.37 |
| 2004-11-12 | 516.85 |
| 2004-11-15 | 523.45 |
| 2004-11-16 | 523.46 |
| 2004-11-17 | 529.54 |
| 2004-11-18 | 529.11 |
| 2004-11-19 | 534.99 |
| 2004-11-22 | 526.06 |
| 2004-11-23 | 525.46 |
| 2004-11-24 | 528.73 |
| 2004-11-25 | . |
| 2004-11-26 | 526.92 |
| 2004-11-29 | 534.55 |
| 2004-11-30 | 535.55 |
| 2004-12-01 | 531.41 |
| 2004-12-02 | 541.36 |
| 2004-12-03 | 545.68 |
| 2004-12-06 | 543.63 |
| 2004-12-07 | 537.87 |
| 2004-12-08 | 529.34 |
| 2004-12-09 | 523.11 |
| 2004-12-10 | 516.14 |
| 2004-12-13 | 521.74 |
| 2004-12-14 | 525.15 |
| 2004-12-15 | 532.33 |
| 2004-12-16 | 531.73 |
| 2004-12-17 | 533.40 |
| 2004-12-20 | 535.84 |
| 2004-12-21 | 535.80 |
| 2004-12-22 | 540.45 |
| 2004-12-23 | 543.11 |
| 2004-12-24 | . |
| 2004-12-27 | 551.14 |
| 2004-12-28 | 552.53 |
| 2004-12-29 | 549.70 |
| 2004-12-30 | 556.65 |
| 2004-12-31 | 560.72 |
| 2005-01-03 | 559.87 |
| 2005-01-04 | 553.08 |
| 2005-01-05 | 551.48 |
| 2005-01-06 | 545.57 |
| 2005-01-07 | 546.66 |
| 2005-01-10 | 546.72 |
| 2005-01-11 | 553.01 |
| 2005-01-12 | 557.43 |
| 2005-01-13 | 557.32 |
| 2005-01-14 | 557.60 |
| 2005-01-17 | . |
| 2005-01-18 | 559.45 |
| 2005-01-19 | 558.47 |
| 2005-01-20 | 552.24 |
| 2005-01-21 | 551.08 |
| 2005-01-24 | 553.54 |
| 2005-01-25 | 548.60 |
| 2005-01-26 | 556.00 |
| 2005-01-27 | 556.25 |
#2005-01-28| 554.32
#2005-01-31| 559.13
#2005-02-01| 559.85
#2005-02-02| 560.88
#2005-02-03| 554.96
#2005-02-04| 558.65
#2005-02-07| 559.74
#2005-02-08| 556.65
#2005-02-09| 556.61
#2005-02-10| 556.92
#2005-02-11| 557.26
#2005-02-14| 562.50
#2005-02-15| 565.13
#2005-02-16| 561.34
#2005-02-17| 559.79
#2005-02-18| 563.38
#2005-02-21| .
#2005-02-22| 573.00
#2005-02-23| 566.34
#2005-02-24| 569.93
#2005-02-25| 577.04
#2005-02-28| 586.09
#2005-03-01| 590.82
#2005-03-02| 591.68
#2005-03-03| 593.30
#2005-03-04| 595.92
#2005-03-07| 596.79
#2005-03-08| 597.93
#2005-03-09| 601.66
#2005-03-10| 598.24
#2005-03-11| 599.71
#2005-03-14| 591.96
#2005-03-15| 591.08
#2005-03-16| 591.26
#2005-03-17| 584.90
#2005-03-18| 588.21
#2005-03-21| 586.74
#2005-03-22| 584.12
#2005-03-23| 577.65
#2005-03-24| 573.02
#2005-03-25| .
#2005-03-28| 576.46
#2005-03-29| 564.37
#2005-03-30| 560.66
#2005-03-31| 567.85
#2005-04-01| 572.08
#2005-04-04| 567.06
#2005-04-05| 569.88
#2005-04-06| 571.34
#2005-04-07| 572.69
#2005-04-08| 572.66
#2005-04-11| 570.79
#2005-04-12| 565.45
#2005-04-13| 568.33
#2005-04-14| 559.68
#2005-04-15| 553.06
#2005-04-18| 535.48
#2005-04-19| 543.76
#2005-04-20| 548.68
#2005-04-21| 545.17
#2005-04-22| 555.52
#2005-04-25| 557.05
#2005-04-26| 554.05
#2005-04-27| 553.34
#2005-04-28| 555.94
#2005-04-29| 558.81
#2005-05-02| 558.65
#2005-05-03| 559.71
#2005-05-04| 565.31
#2005-05-05| 566.82
#2005-05-06| 572.51
#2005-05-09| 570.00
#2005-05-10| 568.21
#2005-05-11| 567.27
#2005-05-12| 563.82
#2005-05-13| 556.98
#2005-05-16| 550.55
#2005-05-17| 544.23
#2005-05-18| 545.93
#2005-05-19| 553.58
#2005-05-20| 551.56
#2005-05-23| 556.11
#2005-05-24| 555.73
#2005-05-25| 546.05
#2005-05-26| 545.47
#2005-05-27| 550.77
#2005-05-30| .
#2005-05-31| 555.23
#2005-06-01| 553.58
#2005-06-02| 555.96
#2005-06-03| 560.40
#2005-06-06| 564.09
#2005-06-07| 563.64
#2005-06-08| 566.33
#2005-06-09| 560.25
#2005-06-10| 561.53
#2005-06-13| 557.98
#2005-06-14| 563.01
#2005-06-15| 566.42
#2005-06-16| 571.19
#2005-06-17| 576.61
#2005-06-20| 579.30
#2005-06-21| 582.40
#2005-06-22| 587.70
#2005-06-23| 588.06
#2005-06-24| 585.16
#2005-06-27| 579.62
#2005-06-28| 580.69
#2005-06-29| 579.18
#2005-06-30| 578.68
#2005-07-01| 575.88
#2005-07-04| .
#2005-07-05| 572.66
#2005-07-06| 572.53
#2005-07-07| 568.43
#2005-07-08| 567.09
#2005-07-11| 572.21
#2005-07-12| 577.65
#2005-07-13| 574.22
#2005-07-14| 578.19
#2005-07-15| 579.92
#2005-07-18| 581.69
#2005-07-19| 578.34
#2005-07-20| 579.46
#2005-07-21| 587.47
#2005-07-22| 585.84
#2005-07-25| 583.47
#2005-07-26| 579.80
#2005-07-27| 583.48
#2005-07-28| 582.63
#2005-07-29| 582.05
#2005-08-01| 583.14
#2005-08-02| 590.66
#2005-08-03| 592.42
#2005-08-04| 589.66
#2005-08-05| 580.84
#2005-08-08| 580.79
#2005-08-09| 585.01
#2005-08-10| 597.12
#2005-08-11| 602.45
#2005-08-12| 604.19
#2005-08-15| 604.17
#2005-08-16| 607.86
#2005-08-17| 609.05
#2005-08-18| 603.75
#2005-08-19| 599.17
#2005-08-22| 611.27
#2005-08-23| 610.17
#2005-08-24| 606.89
#2005-08-25| 606.95
#2005-08-26| 611.59
#2005-08-29| 600.67
#2005-08-30| 602.62
#2005-08-31| 603.25
#2005-09-01| 610.80
#2005-09-02| 617.43
#2005-09-05| .
#2005-09-06| 617.25
#2005-09-07| 613.72
#2005-09-08| 609.40
#2005-09-09| 618.41
#2005-09-12| 623.90
#2005-09-13| 622.16
#2005-09-14| 623.37
#2005-09-15| 626.77
#2005-09-16| 619.53
#2005-09-19| 619.27
#2005-09-20| 626.19
#2005-09-21| 628.54
#2005-09-22| 625.52
#2005-09-23| 621.85
#2005-09-26| 633.57
#2005-09-27| 630.07
#2005-09-28| 635.64
#2005-09-29| 641.22
#2005-09-30| 635.16
#2005-10-03| 632.14
#2005-10-04| 640.25
#2005-10-05| 638.76
#2005-10-06| 627.37
#2005-10-07| 626.23
#2005-10-10| 624.13
#2005-10-11| 632.43
#2005-10-12| 629.53
#2005-10-13| 622.89
#2005-10-14| 624.08
#2005-10-17| 620.52
#2005-10-18| 612.53
#2005-10-19| 604.59
#2005-10-20| 607.10
#2005-10-21| 610.56
#2005-10-24| 608.80
#2005-10-25| 618.96
#2005-10-26| 621.65
#2005-10-27| 625.21
#2005-10-28| 625.95
#2005-10-31| 634.26
#2005-11-01| 638.03
#2005-11-02| 641.05
#2005-11-03| 640.01
#2005-11-04| 636.95
#2005-11-07| 636.20
#2005-11-08| 636.86
#2005-11-09| 644.15
#2005-11-10| 644.33
#2005-11-11| 646.12
#2005-11-14| 643.59
#2005-11-15| 641.86
#2005-11-16| 644.09
#2005-11-17| 654.26
#2005-11-18| 658.67
#2005-11-21| 663.47
#2005-11-22| 660.88
#2005-11-23| 665.49
#2005-11-24| .
#2005-11-25| 664.95
#2005-11-28| 671.69
#2005-11-29| 672.25
#2005-11-30| 676.39
#2005-12-01| 684.69
#2005-12-02| 688.01
#2005-12-05| 693.76
#2005-12-06| 687.35
#2005-12-07| 687.39
#2005-12-08| 682.63
#2005-12-09| 690.40
#2005-12-12| 704.74
#2005-12-13| 706.29
#2005-12-14| 710.02
#2005-12-15| 708.52
#2005-12-16| 713.47
#2005-12-19| 720.13
#2005-12-20| 718.81
#2005-12-21| 725.89
#2005-12-22| 729.38
#2005-12-23| 731.08
#2005-12-26| .
#2005-12-27| 730.19
#2005-12-28| 739.63
#2005-12-29| 743.37
#2005-12-30| 739.66
#2006-01-02| .
#2006-01-03| 751.27
#2006-01-04| 766.14
#2006-01-05| 773.97
#2006-01-06| 787.95
#2006-01-09| 790.51
#2006-01-10| 784.87
#2006-01-11| 791.06
#2006-01-12| 802.12
#2006-01-13| 804.12
#2006-01-16| .
#2006-01-17| 781.92
#2006-01-18| 760.47
#2006-01-19| 775.95
#2006-01-20| 773.89
#2006-01-23| 766.71
#2006-01-24| 771.82
#2006-01-25| 776.23
#2006-01-26| 789.22
#2006-01-27| 796.72
#2006-01-30| 799.71
#2006-01-31| 808.32
#2006-02-01| 805.11
#2006-02-02| 810.28
#2006-02-03| 802.19
#2006-02-06| 811.37
#2006-02-07| 812.28
#2006-02-08| 788.12
#2006-02-09| 788.05
#2006-02-10| 781.32
#2006-02-13| 763.35
#2006-02-14| 771.26
#2006-02-15| 764.67
#2006-02-16| 770.92
#2006-02-17| 754.44
#2006-02-20| .
#2006-02-21| 751.03
#2006-02-22| 753.06
#2006-02-23| 776.11
#2006-02-24| 780.35
#2006-02-27| 788.66
#2006-02-28| 788.00
#2006-03-01| 775.72
#2006-03-02| 772.51
#2006-03-03| 759.86
#2006-03-06| 759.26
#2006-03-07| 752.86
#2006-03-08| 743.70
#2006-03-09| 760.95
#2006-03-10| 760.79
#2006-03-13| 773.20
#2006-03-14| 776.50
#2006-03-15| 777.12
#2006-03-16| 775.65
#2006-03-17| 785.69
#2006-03-20| 792.31
#2006-03-21| 787.14
#2006-03-22| 787.53
#2006-03-23| 780.10
#2006-03-24| 779.83
#2006-03-27| 792.46
#2006-03-28| 795.19
#2006-03-29| 792.90
#2006-03-30| 803.36
#2006-03-31| 800.59
#2006-04-03| 813.98
#2006-04-04| 819.28
#2006-04-05| 817.22
#2006-04-06| 827.26
#2006-04-07| 825.87
#2006-04-10| 821.95
#2006-04-11| 816.00
#2006-04-12| 810.14
#2006-04-13| 813.49
#2006-04-14| .
#2006-04-17| 815.40
#2006-04-18| 823.66
#2006-04-19| 830.62
#2006-04-20| 841.46
#2006-04-21| 842.56
#2006-04-24| 837.03
#2006-04-25| 834.45
#2006-04-26| 845.16
#2006-04-27| 852.50
#2006-04-28| 846.07
#2006-05-01| 859.06
#2006-05-02| 865.73
#2006-05-03| 865.24
#2006-05-04| 867.14
#2006-05-05| 876.20
#2006-05-08| 893.49
#2006-05-09| 887.52
#2006-05-10| 888.95
#2006-05-11| 877.38
#2006-05-12| 864.74
#2006-05-15| 858.18
#2006-05-16| 847.22
#2006-05-17| 859.41
#2006-05-18| 837.71
#2006-05-19| 826.16
#2006-05-22| 808.64
#2006-05-23| 800.89
#2006-05-24| 804.50
#2006-05-25| 798.71
#2006-05-26| 809.53
#2006-05-29| .
#2006-05-30| 808.00
#2006-05-31| 798.68
#2006-06-01| 793.82
#2006-06-02| 807.11
#2006-06-05| 796.71
#2006-06-06| 773.29
#2006-06-07| 750.57
#2006-06-08| 719.10
#2006-06-09| 734.82
#2006-06-12| 733.85
#2006-06-13| 702.09
#2006-06-14| 705.76
#2006-06-15| 718.69
#2006-06-16| 743.40
#2006-06-19| 738.40
#2006-06-20| 732.02
#2006-06-21| 731.61
#2006-06-22| 745.77
#2006-06-23| 750.67
#2006-06-26| 748.42
#2006-06-27| 754.91
#2006-06-28| 741.04
#2006-06-29| 751.79
#2006-06-30| 781.07
#2006-07-03| 778.61
#2006-07-04| .
#2006-07-05| 771.26
#2006-07-06| 763.10
#2006-07-07| 764.15
#2006-07-10| 768.43
#2006-07-11| 763.60
#2006-07-12| 751.47
#2006-07-13| 747.86
#2006-07-14| 730.62
#2006-07-17| 721.14
#2006-07-18| 700.21
#2006-07-19| 706.30
#2006-07-20| 725.72
#2006-07-21| 722.65
#2006-07-24| 716.19
#2006-07-25| 727.44
#2006-07-26| 724.32
#2006-07-27| 739.71
#2006-07-28| 748.66
#2006-07-31| 757.86
#2006-08-01| 750.28
#2006-08-02| 756.82
#2006-08-03| 755.23
#2006-08-04| 761.93
#2006-08-07| 744.82
#2006-08-08| 756.31
#2006-08-09| 760.65
#2006-08-10| 759.39
#2006-08-11| 755.92
#2006-08-14| 757.47
#2006-08-15| 762.98
#2006-08-16| 776.70
#2006-08-17| 781.55
#2006-08-18| 783.97
#2006-08-21| 777.96
#2006-08-22| 781.26
#2006-08-23| 782.63
#2006-08-24| 781.24
#2006-08-25| 775.25
#2006-08-28| 768.97
#2006-08-29| 773.95
#2006-08-30| 773.64
#2006-08-31| 779.37
#2006-09-01| 780.03
#2006-09-04| .
#2006-09-05| 790.47
#2006-09-06| 783.81
#2006-09-07| 773.39
#2006-09-08| 775.05
#2006-09-11| 757.67
#2006-09-12| 752.52
#2006-09-13| 754.63
#2006-09-14| 765.50
#2006-09-15| 766.28
#2006-09-18| 766.00
#2006-09-19| 768.76
#2006-09-20| 765.60
#2006-09-21| 776.99
#2006-09-22| 771.37
#2006-09-25| 770.89
#2006-09-26| 769.55
#2006-09-27| 781.60
#2006-09-28| 780.34
#2006-09-29| 782.32
#2006-10-02| 789.77
#2006-10-03| 783.54
#2006-10-04| 771.69
#2006-10-05| 785.53
#2006-10-06| 774.83
#2006-10-09| 772.13
#2006-10-10| 769.95
#2006-10-11| 759.99
#2006-10-12| 763.43
#2006-10-13| 773.39
#2006-10-16| 787.77
#2006-10-17| 790.24
#2006-10-18| 789.55
#2006-10-19| 790.06
#2006-10-20| 791.02
#2006-10-23| 791.78
#2006-10-24| 793.75
#2006-10-25| 797.63
#2006-10-26| 803.46
#2006-10-27| 805.75
#2006-10-30| 793.87
#2006-10-31| 793.44
#2006-11-01| 803.46
#2006-11-02| 807.76
#2006-11-03| 805.76
#2006-11-06| 806.78
#2006-11-07| 810.60
#2006-11-08| 794.67
#2006-11-09| 791.71
#2006-11-10| 794.21
#2006-11-13| 786.14
#2006-11-14| 797.41
#2006-11-15| 792.93
#2006-11-16| 790.06
#2006-11-17| 782.21
#2006-11-20| 763.51
#2006-11-21| 765.98
#2006-11-22| 782.71
#2006-11-23| .
#2006-11-24| 786.82
#2006-11-27| 789.97
#2006-11-28| 790.24
#2006-11-29| 799.34
#2006-11-30| 810.03
#2006-12-01| 816.30
#2006-12-04| 821.44
#2006-12-05| 819.41
#2006-12-06| 826.58
#2006-12-07| 830.72
#2006-12-08| 825.62
#2006-12-11| 823.18
#2006-12-12| 817.13
#2006-12-13| 820.00
#2006-12-14| 825.36
#2006-12-15| 825.97
#2006-12-18| 828.82
#2006-12-19| 815.85
#2006-12-20| 825.23
#2006-12-21| 824.87
#2006-12-22| 820.34
#2006-12-25| .
#2006-12-26| 824.39
#2006-12-27| 831.07
#2006-12-28| 828.34
#2006-12-29| 827.97
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 829.57
#2007-01-04| 832.41
#2007-01-05| 824.32
#2007-01-08| 822.22
#2007-01-09| 823.87
#2007-01-10| 810.20
#2007-01-11| 806.56
#2007-01-12| 820.81
#2007-01-15| .
#2007-01-16| 831.31
#2007-01-17| 839.21
#2007-01-18| 841.52
#2007-01-19| 840.03
#2007-01-22| 844.12
#2007-01-23| 847.94
#2007-01-24| 849.16
#2007-01-25| 843.55
#2007-01-26| 839.45
#2007-01-29| 836.29
#2007-01-30| 839.26
#2007-01-31| 834.73
#2007-02-01| 846.83
#2007-02-02| 845.50
#2007-02-05| 846.68
#2007-02-06| 854.45
#2007-02-07| 849.91
#2007-02-08| 841.76
#2007-02-09| 844.98
#2007-02-12| 841.18
#2007-02-13| 847.48
#2007-02-14| 857.89
#2007-02-15| 873.01
#2007-02-16| 872.11
#2007-02-19| .
#2007-02-20| 863.49
#2007-02-21| 860.43
#2007-02-22| 867.51
#2007-02-23| 870.32
#2007-02-26| 875.89
#2007-02-27| 877.79
#2007-02-28| 855.54
#2007-03-01| 856.37
#2007-03-02| 848.65
#2007-03-05| 819.78
#2007-03-06| 835.44
#2007-03-07| 833.02
#2007-03-08| 843.84
#2007-03-09| 838.30
#2007-03-12| 845.79
#2007-03-13| 846.54
#2007-03-14| 830.58
#2007-03-15| 837.59
#2007-03-16| 838.12
#2007-03-19| 844.52
#2007-03-20| 855.31
#2007-03-21| 856.15
#2007-03-22| 871.31
#2007-03-23| 870.23
#2007-03-26| 872.13
#2007-03-27| 871.24
#2007-03-28| 873.04
#2007-03-29| 870.07
#2007-03-30| 871.02
#2007-04-02| 856.84
#2007-04-03| 862.09
#2007-04-04| 874.77
#2007-04-05| 876.09
#2007-04-06| .
#2007-04-09| 887.15
#2007-04-10| 889.06
#2007-04-11| 888.72
#2007-04-12| 889.33
#2007-04-13| 884.91
#2007-04-16| 897.05
#2007-04-17| 893.43
#2007-04-18| 908.43
#2007-04-19| 895.60
#2007-04-20| 900.64
#2007-04-23| 895.75
#2007-04-24| 894.17
#2007-04-25| 887.93
#2007-04-26| 896.81
#2007-04-27| 891.04
#2007-04-30| 890.35
#2007-05-01| 888.19
#2007-05-02| 892.45
#2007-05-03| 897.11
#2007-05-04| 897.95
#2007-05-07| 911.01
#2007-05-08| 908.66
#2007-05-09| 911.24
#2007-05-10| 904.00
#2007-05-11| 902.60
#2007-05-14| 906.60
#2007-05-15| 895.95
#2007-05-16| 895.45
#2007-05-17| 900.65
#2007-05-18| 901.80
#2007-05-21| 913.63
#2007-05-22| 919.09
#2007-05-23| 920.56
#2007-05-24| 913.67
#2007-05-25| 905.15
#2007-05-28| .
#2007-05-29| 915.30
#2007-05-30| 914.33
#2007-05-31| 924.05
#2007-06-01| 932.41
#2007-06-04| 934.53
#2007-06-05| 940.50
#2007-06-06| 938.77
#2007-06-07| 939.68
#2007-06-08| 927.46
#2007-06-11| 930.70
#2007-06-12| 929.35
#2007-06-13| 919.73
#2007-06-14| 927.53
#2007-06-15| 934.42
#2007-06-18| 940.43
#2007-06-19| 944.63
#2007-06-20| 954.25
#2007-06-21| 962.52
#2007-06-22| 960.95
#2007-06-25| 964.09
#2007-06-26| 965.25
#2007-06-27| 957.29
#2007-06-28| 960.96
#2007-06-29| 967.28
#2007-07-02| 977.19
#2007-07-03| 982.07
#2007-07-04| .
#2007-07-05| 988.10
#2007-07-06| 987.34
#2007-07-09| 996.69
#2007-07-10| 999.76
#2007-07-11| 999.04
#2007-07-12|1000.69
#2007-07-13|1018.86
#2007-07-16|1021.26
#2007-07-17|1029.56
#2007-07-18|1020.18
#2007-07-19|1031.96
#2007-07-20|1039.12
#2007-07-23|1042.51
#2007-07-24|1049.79
#2007-07-25|1047.31
#2007-07-26|1042.64
#2007-07-27|1011.73
#2007-07-30|1015.70
#2007-07-31|1026.38
#2007-08-01|1003.43
#2007-08-02|1004.88
#2007-08-03|1009.27
#2007-08-06|1006.39
#2007-08-07|1001.65
#2007-08-08|1006.13
#2007-08-09|1009.53
#2007-08-10| 990.97
#2007-08-13| 992.40
#2007-08-14| 992.18
#2007-08-15| 977.91
#2007-08-16| 955.19
#2007-08-17| 918.10
#2007-08-20| 948.65
#2007-08-21| 957.02
#2007-08-22| 962.91
#2007-08-23| 973.93
#2007-08-24| 974.08
#2007-08-27| 984.42
#2007-08-28| 993.07
#2007-08-29| 983.06
#2007-08-30| 991.02
#2007-08-31|1019.92
#2007-09-03| .
#2007-09-04|1018.25
#2007-09-05|1011.92
#2007-09-06|1023.14
#2007-09-07|1026.93
#2007-09-10|1016.41
#2007-09-11|1018.40
#2007-09-12|1012.06
#2007-09-13|1004.78
#2007-09-14|1012.97
#2007-09-17|1009.66
#2007-09-18|1005.19
#2007-09-19|1036.59
#2007-09-20|1054.98
#2007-09-21|1064.48
#2007-09-24|1075.62
#2007-09-25|1084.99
#2007-09-26|1082.59
#2007-09-27|1097.18
#2007-09-28|1099.50
#2007-10-01|1100.66
#2007-10-02|1114.52
#2007-10-03|1127.43
#2007-10-04|1122.52
#2007-10-05|1124.55
#2007-10-08|1116.12
#2007-10-09|1137.03
#2007-10-10|1143.95
#2007-10-11|1153.13
#2007-10-12|1134.98
#2007-10-15|1145.45
#2007-10-16|1142.62
#2007-10-17|1146.11
#2007-10-18|1154.36
#2007-10-19|1136.54
#2007-10-22|1111.95
#2007-10-23|1133.37
#2007-10-24|1133.67
#2007-10-25|1131.08
#2007-10-26|1147.14
#2007-10-29|1162.69
#2007-10-30|1156.11
#2007-10-31|1159.93
#2007-11-01|1151.84
#2007-11-02|1140.54
#2007-11-05|1123.48
#2007-11-06|1128.05
#2007-11-07|1133.31
#2007-11-08|1114.54
#2007-11-09|1122.66
#2007-11-12|1099.92
#2007-11-13|1087.65
#2007-11-14|1113.18
#2007-11-15|1106.16
#2007-11-16|1091.22
#2007-11-19|1076.72
#2007-11-20|1066.88
#2007-11-21|1052.82
#2007-11-22| .
#2007-11-23|1051.84
#2007-11-26|1071.73
#2007-11-27|1063.77
#2007-11-28|1052.17
#2007-11-29|1075.07
#2007-11-30|1086.81
#2007-12-03|1096.60
#2007-12-04|1092.11
#2007-12-05|1090.16
#2007-12-06|1096.56
#2007-12-07|1103.08
#2007-12-10|1094.17
#2007-12-11|1108.28
#2007-12-12|1104.77
#2007-12-13|1085.95
#2007-12-14|1078.38
#2007-12-17|1050.22
#2007-12-18|1047.57
#2007-12-19|1043.55
#2007-12-20|1039.25
#2007-12-21|1049.97
#2007-12-24|1057.99
#2007-12-25| .
#2007-12-26|1079.65
#2007-12-27|1083.23
#2007-12-28|1084.40
#2007-12-31|1093.70
#2008-01-01| .
#2008-01-02|1095.58
#2008-01-03|1098.03
#2008-01-04|1095.14
#2008-01-07|1083.97
#2008-01-08|1087.56
#2008-01-09|1094.44
#2008-01-10|1083.47
#2008-01-11|1075.08
#2008-01-14|1090.96
#2008-01-15|1080.77
#2008-01-16|1038.04
#2008-01-17|1034.43
#2008-01-18|1028.31
#2008-01-21| .
#2008-01-22| 914.60
#2008-01-23| 949.14
#2008-01-24| 965.22
#2008-01-25| 998.49
#2008-01-28| 966.69
#2008-01-29| 970.39
#2008-01-30| 940.85
#2008-01-31| 953.69
#2008-02-01| 966.59
#2008-02-04| 983.78
#2008-02-05| 975.39
#2008-02-06| 944.50
#2008-02-07| 935.10
#2008-02-08| 918.36
#2008-02-11| 908.01
#2008-02-12| 906.89
#2008-02-13| 915.69
#2008-02-14| 955.70
#2008-02-15| 964.44
#2008-02-18| .
#2008-02-19| 971.28
#2008-02-20| 939.11
#2008-02-21| 959.26
#2008-02-22| 955.61
#2008-02-25| 979.12
#2008-02-26| 984.07
#2008-02-27|1007.45
#2008-02-28|1007.21
#2008-02-29|1001.02
#2008-03-03| 963.42
#2008-03-04| 968.03
#2008-03-05| 966.77
#2008-03-06| 983.67
#2008-03-07| 958.72
#2008-03-10| 939.98
#2008-03-11| 943.35
#2008-03-12| 956.14
#2008-03-13| 931.96
#2008-03-14| 929.01
#2008-03-17| 906.44
#2008-03-18| 909.71
#2008-03-19| 919.99
#2008-03-20| 921.78
#2008-03-21| .
#2008-03-24| 947.75
#2008-03-25| 974.71
#2008-03-26| 980.77
#2008-03-27| 968.28
#2008-03-28| 981.37
#2008-03-31| 963.05
#2008-04-01| 956.61
#2008-04-02| 969.19
#2008-04-03| 984.59
#2008-04-04| 980.63
#2008-04-07| 991.65
#2008-04-08| 979.60
#2008-04-09| 979.07
#2008-04-10| 983.86
#2008-04-11|1006.71
#2008-04-14| 995.10
#2008-04-15| 997.04
#2008-04-16|1009.80
#2008-04-17|1018.31
#2008-04-18|1012.56
#2008-04-21|1033.71
#2008-04-22|1022.13
#2008-04-23|1025.19
#2008-04-24|1015.26
#2008-04-25|1026.69
#2008-04-28|1027.20
#2008-04-29|1028.44
#2008-04-30|1016.93
#2008-05-01|1019.43
#2008-05-02|1033.61
#2008-05-05|1033.52
#2008-05-06|1033.77
#2008-05-07|1032.61
#2008-05-08|1025.67
#2008-05-09|1006.87
#2008-05-12|1002.86
#2008-05-13|1001.44
#2008-05-14|1005.86
#2008-05-15|1023.23
#2008-05-16|1033.15
#2008-05-19|1037.73
#2008-05-20|1038.01
#2008-05-21|1035.42
#2008-05-22|1032.07
#2008-05-23|1028.94
#2008-05-26| .
#2008-05-27|1011.29
#2008-05-28|1002.87
#2008-05-29|1010.86
#2008-05-30|1012.58
#2008-06-02|1017.45
#2008-06-03|1008.73
#2008-06-04|1012.36
#2008-06-05|1006.24
#2008-06-06|1008.38
#2008-06-09| 984.27
#2008-06-10| 964.96
#2008-06-11| 977.39
#2008-06-12| 953.46
#2008-06-13| 955.85
#2008-06-16| 968.02
#2008-06-17| 976.65
#2008-06-18| 978.95
#2008-06-19| 961.86
#2008-06-20| 943.53
#2008-06-23| 927.68
#2008-06-24| 925.08
#2008-06-25| 932.96
#2008-06-26| 936.61
#2008-06-27| 925.63
#2008-06-30| 916.61
#2008-07-01| 905.03
#2008-07-02| 902.83
#2008-07-03| 885.14
#2008-07-04| .
#2008-07-07| 878.09
#2008-07-08| 857.61
#2008-07-09| 869.09
#2008-07-10| 872.95
#2008-07-11| 876.84
#2008-07-14| 873.81
#2008-07-15| 861.12
#2008-07-16| 855.74
#2008-07-17| 865.37
#2008-07-18| 860.77
#2008-07-21| 872.55
#2008-07-22| 881.63
#2008-07-23| 906.35
#2008-07-24| 918.98
#2008-07-25| 894.78
#2008-07-28| 891.38
#2008-07-29| 870.01
#2008-07-30| 883.19
#2008-07-31| 892.84
#2008-08-01| 890.42
#2008-08-04| 867.00
#2008-08-05| 859.35
#2008-08-06| 877.09
#2008-08-07| 870.48
#2008-08-08| 862.31
#2008-08-11| 876.72
#2008-08-12| 861.48
#2008-08-13| 852.30
#2008-08-14| 846.45
#2008-08-15| 845.43
#2008-08-18| 841.90
#2008-08-19| 832.61
#2008-08-20| 835.46
#2008-08-21| 835.66
#2008-08-22| 825.15
#2008-08-25| 832.41
#2008-08-26| 821.21
#2008-08-27| 820.49
#2008-08-28| 815.63
#2008-08-29| 835.41
#2008-09-01| .
#2008-09-02| 809.63
#2008-09-03| 803.84
#2008-09-04| 793.70
#2008-09-05| 773.66
#2008-09-08| 795.31
#2008-09-09| 779.27
#2008-09-10| 764.02
#2008-09-11| 745.71
#2008-09-12| 747.01
#2008-09-15| 741.49
#2008-09-16| 717.31
#2008-09-17| 724.89
#2008-09-18| 717.99
#2008-09-19| 746.92
#2008-09-22| 762.33
#2008-09-23| 762.69
#2008-09-24| 759.99
#2008-09-25| 753.63
#2008-09-26| 734.93
#2008-09-29| 716.49
#2008-09-30| 696.64
#2008-10-01| 700.56
#2008-10-02| 677.13
#2008-10-03| 659.87
#2008-10-06| 635.10
#2008-10-07| 624.01
#2008-10-08| 572.34
#2008-10-09| 579.30
#2008-10-10| 556.98
#2008-10-13| 559.81
#2008-10-14| 616.59
#2008-10-15| 615.25
#2008-10-16| 556.77
#2008-10-17| 563.67
#2008-10-20| 581.66
#2008-10-21| 593.63
#2008-10-22| 562.51
#2008-10-23| 555.60
#2008-10-24| 526.61
#2008-10-27| 491.32
#2008-10-28| 521.44
#2008-10-29| 538.77
#2008-10-30| 596.70
#2008-10-31| 587.38
#2008-11-03| 592.96
#2008-11-04| 607.59
#2008-11-05| 627.89
#2008-11-06| 593.31
#2008-11-07| 581.98
#2008-11-10| 607.02
#2008-11-11| 591.87
#2008-11-12| 585.79
#2008-11-13| 558.95
#2008-11-14| 562.51
#2008-11-17| 564.76
#2008-11-18| 545.33
#2008-11-19| 541.86
#2008-11-20| 515.00
#2008-11-21| 522.74
#2008-11-24| 518.24
#2008-11-25| 537.09
#2008-11-26| 533.04
#2008-11-27| .
#2008-11-28| 549.04
#2008-12-01| 551.90
#2008-12-02| 524.52
#2008-12-03| 532.00
#2008-12-04| 524.94
#2008-12-05| 525.24
#2008-12-08| 549.05
#2008-12-09| 550.88
#2008-12-10| 566.85
#2008-12-11| 578.98
#2008-12-12| 554.85
#2008-12-15| 582.06
#2008-12-16| 577.41
#2008-12-17| 589.67
#2008-12-18| 579.04
#2008-12-19| 570.91
#2008-12-22| 566.12
#2008-12-23| 559.12
#2008-12-24| 552.07
#2008-12-25| .
#2008-12-26| 567.38
#2008-12-29| 579.61
#2008-12-30| 586.82
#2008-12-31| 584.76
#2009-01-01| .
#2009-01-02| 584.58
#2009-01-05| 589.95
#2009-01-06| 597.00
#2009-01-07| 622.82
#2009-01-08| 599.11
#2009-01-09| 594.49
#2009-01-12| 593.98
#2009-01-13| 572.54
#2009-01-14| 585.05
#2009-01-15| 559.68
#2009-01-16| 576.22
#2009-01-19| .
#2009-01-20| 568.13
#2009-01-21| 565.31
#2009-01-22| 564.57
#2009-01-23| 548.13
#2009-01-26| 548.49
#2009-01-27| 567.78
#2009-01-28| 570.07
#2009-01-29| 575.51
#2009-01-30| 562.83
#2009-02-02| 554.85
#2009-02-03| 553.07
#2009-02-04| 564.33
#2009-02-05| 555.74
#2009-02-06| 554.19
#2009-02-09| 551.32
#2009-02-10| 548.56
#2009-02-11| 551.42
#2009-02-12| 542.30
#2009-02-13| 543.22
#2009-02-16| .
#2009-02-17| 526.32
#2009-02-18| 521.07
#2009-02-19| 518.66
#2009-02-20| 508.91
#2009-02-23| 514.63
#2009-02-24| 500.28
#2009-02-25| 505.51
#2009-02-26| 502.47
#2009-02-27| 508.26
#2009-03-02| 489.28
#2009-03-03| 483.04
#2009-03-04| 487.40
#2009-03-05| 503.32
#2009-03-06| 497.66
#2009-03-09| 494.17
#2009-03-10| 494.55
#2009-03-11| 519.20
#2009-03-12| 510.60
#2009-03-13| 527.11
#2009-03-16| 541.83
#2009-03-17| 546.99
#2009-03-18| 550.14
#2009-03-19| 564.43
#2009-03-20| 557.03
#2009-03-23| 571.90
#2009-03-24| 583.73
#2009-03-25| 584.72
#2009-03-26| 593.77
#2009-03-27| 596.25
#2009-03-30| 571.19
#2009-03-31| 563.14
#2009-04-01| 574.42
#2009-04-02| 600.04
#2009-04-03| 602.49
#2009-04-06| 606.36
#2009-04-07| 602.59
#2009-04-08| 587.80
#2009-04-09| 613.90
#2009-04-10| .
#2009-04-13| 623.63
#2009-04-14| 629.31
#2009-04-15| 619.89
#2009-04-16| 619.44
#2009-04-17| 628.73
#2009-04-20| 646.17
#2009-04-21| 636.59
#2009-04-22| 636.17
#2009-04-23| 639.16
#2009-04-24| 637.80
#2009-04-27| 636.64
#2009-04-28| 614.28
#2009-04-29| 619.08
#2009-04-30| 638.65
#2009-05-01| 643.19
#2009-05-04| 657.14
#2009-05-05| 660.40
#2009-05-06| 664.10
#2009-05-07| 683.44
#2009-05-08| 688.21
#2009-05-11| 697.76
#2009-05-12| 694.50
#2009-05-13| 703.18
#2009-05-14| 686.88
#2009-05-15| 699.38
#2009-05-18| 695.42
#2009-05-19| 710.69
#2009-05-20| 718.72
#2009-05-21| 721.88
#2009-05-22| 715.62
#2009-05-25| .
#2009-05-26| 719.66
#2009-05-27| 722.03
#2009-05-28| 719.70
#2009-05-29| 734.32
#2009-06-01| 742.32
#2009-06-02| 748.57
#2009-06-03| 752.81
#2009-06-04| 739.09
#2009-06-05| 731.11
#2009-06-08| 723.23
#2009-06-09| 722.24
#2009-06-10| 731.79
#2009-06-11| 738.17
#2009-06-12| 736.35
#2009-06-15| 728.14
#2009-06-16| 715.50
#2009-06-17| 724.37
#2009-06-18| 714.28
#2009-06-19| 718.64
#2009-06-22| 722.77
#2009-06-23| 700.34
#2009-06-24| 706.88
#2009-06-25| 714.24
#2009-06-26| 725.24
#2009-06-29| 715.36
#2009-06-30| 729.82
#2009-07-01| 727.60
#2009-07-02| 736.39
#2009-07-03| .
#2009-07-06| 731.74
#2009-07-07| 728.71
#2009-07-08| 717.48
#2009-07-09| 717.08
#2009-07-10| 720.08
#2009-07-13| 697.87
#2009-07-14| 709.95
#2009-07-15| 720.18
#2009-07-16| 724.75
#2009-07-17| 725.19
#2009-07-20| 730.00
#2009-07-21| 749.34
#2009-07-22| 757.27
#2009-07-23| 755.56
#2009-07-24| 767.33
#2009-07-27| 770.26
#2009-07-28| 777.59
#2009-07-29| 773.36
#2009-07-30| 770.06
#2009-07-31| 786.58
#2009-08-03| 792.56
#2009-08-04| 791.03
#2009-08-05| 784.82
#2009-08-06| 786.80
#2009-08-07| 778.50
#2009-08-10| 790.35
#2009-08-11| 805.79
#2009-08-12| 800.10
#2009-08-13| 820.84
#2009-08-14| 829.28
#2009-08-17| 809.67
#2009-08-18| 803.53
#2009-08-19| 803.25
#2009-08-20| 809.99
#2009-08-21| 802.08
#2009-08-24| 826.17
#2009-08-25| 825.71
#2009-08-26| 833.27
#2009-08-27| 825.16
#2009-08-28| 833.23
#2009-08-31| 829.98
#2009-09-01| 835.18
#2009-09-02| 826.92
#2009-09-03| 826.68
#2009-09-04| 822.78
#2009-09-07| .
#2009-09-08| 849.89
#2009-09-09| 852.35
#2009-09-10| 866.11
#2009-09-11| 870.83
#2009-09-14| 854.62
#2009-09-15| 855.53
#2009-09-16| 871.14
#2009-09-17| 882.30
#2009-09-18| 876.15
#2009-09-21| 868.52
#2009-09-22| 879.70
#2009-09-23| 877.15
#2009-09-24| 886.33
#2009-09-25| 884.54
#2009-09-28| 862.95
#2009-09-29| 861.56
#2009-09-30| 866.22
#2009-10-01| 852.61
#2009-10-02| 834.33
#2009-10-05| 822.29
#2009-10-06| 840.68
#2009-10-07| 856.48
#2009-10-08| 862.42
#2009-10-09| 868.14
#2009-10-12| 864.52
#2009-10-13| 866.78
#2009-10-14| 863.48
#2009-10-15| 863.75
#2009-10-16| 858.63
#2009-10-19| 863.44
#2009-10-20| 866.78
#2009-10-21| 858.66
#2009-10-22| 849.91
#2009-10-23| 853.64
#2009-10-26| 857.86
#2009-10-27| 843.73
#2009-10-28| 829.72
#2009-10-29| 813.45
#2009-10-30| 829.79
#2009-11-02| 815.64
#2009-11-03| 812.13
#2009-11-04| 818.30
#2009-11-05| 812.34
#2009-11-06| 827.73
#2009-11-09| 834.97
#2009-11-10| 840.64
#2009-11-11| 842.20
#2009-11-12| 831.82
#2009-11-13| 830.68
#2009-11-16| 835.10
#2009-11-17| 824.02
#2009-11-18| 828.37
#2009-11-19| 824.34
#2009-11-20| 825.66
#2009-11-23| 827.73
#2009-11-24| 824.66
#2009-11-25| 834.19
#2009-11-26| .
#2009-11-27| 806.39
#2009-11-30| 835.71
#2009-12-01| 853.18
#2009-12-02| 853.18
#2009-12-03| 874.59
#2009-12-04| 865.17
#2009-12-07| 873.17
#2009-12-08| 881.06
#2009-12-09| 878.11
#2009-12-10| 864.80
#2009-12-11| 878.37
#2009-12-14| 885.72
#2009-12-15| 875.88
#2009-12-16| 876.15
#2009-12-17| 869.23
#2009-12-18| 867.05
#2009-12-21| 864.15
#2009-12-22| 869.72
#2009-12-23| 873.13
#2009-12-24| 885.37
#2009-12-25| .
#2009-12-28| 887.29
#2009-12-29| 888.12
#2009-12-30| 880.59
#2009-12-31| 882.41
#2010-01-01| .
#2010-01-04| 895.41
#2010-01-05| 907.34
#2010-01-06| 912.82
#2010-01-07| 908.91
#2010-01-08| 914.67
#2010-01-11| 927.26
#2010-01-12| 935.81
#2010-01-13| 920.59
#2010-01-14| 937.36
#2010-01-15| 941.71
#2010-01-18| .
#2010-01-19| 925.98
#2010-01-20| 921.22
#2010-01-21| 922.35
#2010-01-22| 908.88
#2010-01-25| 897.46
#2010-01-26| 881.09
#2010-01-27| 873.15
#2010-01-28| 879.48
#2010-01-29| 862.64
#2010-02-01| 851.72
#2010-02-02| 862.72
#2010-02-03| 873.28
#2010-02-04| 874.68
#2010-02-05| 856.42
#2010-02-08| 854.42
#2010-02-09| 854.24
#2010-02-10| 859.36
#2010-02-11| 863.93
#2010-02-12| 865.94
#2010-02-15| .
#2010-02-16| 861.73
#2010-02-17| 873.35
#2010-02-18| 872.72
#2010-02-19| 855.15
#2010-02-22| 878.38
#2010-02-23| 886.61
#2010-02-24| 876.02
#2010-02-25| 874.59
#2010-02-26| 878.96
#2010-03-01| 880.50
#2010-03-02| 888.28
#2010-03-03| 897.28
#2010-03-04| 891.23
#2010-03-05| 897.76
#2010-03-08| 913.89
#2010-03-09| 915.09
#2010-03-10| 911.01
#2010-03-11| 915.24
#2010-03-12| 922.98
#2010-03-15| 916.93
#2010-03-16| 918.84
#2010-03-17| 935.07
#2010-03-18| 932.51
#2010-03-19| 937.73
#2010-03-22| 935.92
#2010-03-23| 930.67
#2010-03-24| 920.99
#2010-03-25| 920.72
#2010-03-26| 937.08
#2010-03-29| 942.48
#2010-03-30| 952.10
#2010-03-31| 945.48
#2010-04-01| 953.37
#2010-04-02| .
#2010-04-05| 960.69
#2010-04-06| 958.61
#2010-04-07| 968.84
#2010-04-08| 965.97
#2010-04-09| 968.63
#2010-04-12| 969.37
#2010-04-13| 959.77
#2010-04-14| 965.21
#2010-04-15| 972.82
#2010-04-16| 966.82
#2010-04-19| 943.34
#2010-04-20| 946.17
#2010-04-21| 964.58
#2010-04-22| 959.50
#2010-04-23| 951.46
#2010-04-26| 973.32
#2010-04-27| 979.39
#2010-04-28| 964.87
#2010-04-29| 961.06
#2010-04-30| 975.76
#2010-05-03| 969.37
#2010-05-04| 967.69
#2010-05-05| 960.11
#2010-05-06| 937.81
#2010-05-07| 930.60
#2010-05-10| 942.10
#2010-05-11| 934.79
#2010-05-12| 934.38
#2010-05-13| 956.19
#2010-05-14| 954.70
#2010-05-17| 930.31
#2010-05-18| 918.48
#2010-05-19| 909.42
#2010-05-20| 897.37
#2010-05-21| 879.97
#2010-05-24| 876.26
#2010-05-25| 843.81
#2010-05-26| 843.40
#2010-05-27| 859.84
#2010-05-28| 873.93
#2010-05-31| .
#2010-06-01| 867.65
#2010-06-02| 854.24
#2010-06-03| 877.70
#2010-06-04| 877.57
#2010-06-07| 852.32
#2010-06-08| 858.56
#2010-06-09| 850.25
#2010-06-10| 858.02
#2010-06-11| 868.30
#2010-06-14| 887.92
#2010-06-15| 894.63
#2010-06-16| 908.10
#2010-06-17| 914.17
#2010-06-18| 913.97
#2010-06-21| 934.04
#2010-06-22| 923.68
#2010-06-23| 912.75
#2010-06-24| 914.16
#2010-06-25| 896.76
#2010-06-28| 898.23
#2010-06-29| 887.56
#2010-06-30| 876.88
#2010-07-01| 873.36
#2010-07-02| 867.90
#2010-07-05| .
#2010-07-06| 889.47
#2010-07-07| 889.58
#2010-07-08| 901.00
#2010-07-09| 906.65
#2010-07-12| 909.88
#2010-07-13| 909.23
#2010-07-14| 927.32
#2010-07-15| 926.22
#2010-07-16| 918.53
#2010-07-19| 912.74
#2010-07-20| 911.29
#2010-07-21| 915.79
#2010-07-22| 909.62
#2010-07-23| 920.85
#2010-07-26| 926.89
#2010-07-27| 921.93
#2010-07-28| 937.08
#2010-07-29| 942.22
#2010-07-30| 936.71
#2010-08-02| 951.59
#2010-08-03| 965.47
#2010-08-04| 955.03
#2010-08-05| 961.23
#2010-08-06| 968.49
#2010-08-09| 965.70
#2010-08-10| 958.52
#2010-08-11| 941.58
#2010-08-12| 925.71
#2010-08-13| 935.57
#2010-08-16| 936.64
#2010-08-17| 936.34
#2010-08-18| 949.28
#2010-08-19| 960.59
#2010-08-20| 945.34
#2010-08-23| 948.92
#2010-08-24| 941.48
#2010-08-25| 923.59
#2010-08-26| 927.19
#2010-08-27| 936.58
#2010-08-30| 947.42
#2010-08-31| 934.63
#2010-09-01| 942.72
#2010-09-02| 955.86
#2010-09-03| 963.71
#2010-09-06| .
#2010-09-07| 977.27
#2010-09-08| 965.34
#2010-09-09| 977.05
#2010-09-10| 984.72
#2010-09-13| 999.21
#2010-09-14| 998.82
#2010-09-15| 996.21
#2010-09-16| 988.41
#2010-09-17| 997.52
#2010-09-20|1002.08
#2010-09-21|1002.78
#2010-09-22|1008.22
#2010-09-23|1009.44
#2010-09-24|1002.13
#2010-09-27|1014.63
#2010-09-28|1017.17
#2010-09-29|1029.68
#2010-09-30|1019.82
#2010-10-01|1021.21
#2010-10-04|1016.82
#2010-10-05|1022.30
#2010-10-06|1044.08
#2010-10-07|1048.97
#2010-10-08|1044.46
#2010-10-11|1042.13
#2010-10-12|1023.83
#2010-10-13|1037.29
#2010-10-14|1071.49
#2010-10-15|1074.59
#2010-10-18|1066.42
#2010-10-19|1061.98
#2010-10-20|1065.86
#2010-10-21|1066.86
#2010-10-22|1079.23
#2010-10-25|1092.39
#2010-10-26|1090.50
#2010-10-27|1080.83
#2010-10-28|1083.87
#2010-10-29|1073.52
#2010-11-01|1082.35
#2010-11-02|1086.68
#2010-11-03|1087.88
#2010-11-04|1109.87
#2010-11-05|1125.05
#2010-11-08|1138.62
#2010-11-09|1142.39
#2010-11-10|1129.15
#2010-11-11|1125.94
#2010-11-12|1106.20
#2010-11-15|1094.40
#2010-11-16|1089.55
#2010-11-17|1085.30
#2010-11-18|1105.49
#2010-11-19|1106.55
#2010-11-22|1114.79
#2010-11-23|1108.32
#2010-11-24|1102.27
#2010-11-25| .
#2010-11-26|1089.72
#2010-11-29|1095.17
#2010-11-30|1090.80
#2010-12-01|1105.11
#2010-12-02|1120.50
#2010-12-03|1131.83
#2010-12-06|1138.82
#2010-12-07|1138.44
#2010-12-08|1127.29
#2010-12-09|1133.64
#2010-12-10|1130.15
#2010-12-13|1138.89
#2010-12-14|1150.08
#2010-12-15|1152.56
#2010-12-16|1149.57
#2010-12-17|1150.17
#2010-12-20|1143.39
#2010-12-21|1153.12
#2010-12-22|1156.91
#2010-12-23|1162.89
#2010-12-24| .
#2010-12-27|1164.08
#2010-12-28|1171.98
#2010-12-29|1185.57
#2010-12-30|1189.68
#2010-12-31|1197.13
#2011-01-03|1198.15
#2011-01-04|1210.26
#2011-01-05|1204.28
#2011-01-06|1216.96
#2011-01-07|1211.35
#2011-01-10|1211.24
#2011-01-11|1213.83
#2011-01-12|1219.43
#2011-01-13|1231.75
#2011-01-14|1230.79
#2011-01-17| .
#2011-01-18|1239.18
#2011-01-19|1260.64
#2011-01-20|1234.80
#2011-01-21|1219.38
#2011-01-24|1227.98
#2011-01-25|1239.77
#2011-01-26|1242.19
#2011-01-27|1244.81
#2011-01-28|1249.78
#2011-01-31|1244.17
#2011-02-01|1252.51
#2011-02-02|1263.14
#2011-02-03|1268.27
#2011-02-04|1275.05
#2011-02-07|1279.85
#2011-02-08|1290.80
#2011-02-09|1272.13
#2011-02-10|1252.21
#2011-02-11|1240.12
#2011-02-14|1252.27
#2011-02-15|1257.60
#2011-02-16|1255.53
#2011-02-17|1268.48
#2011-02-18|1279.74
#2011-02-21| .
#2011-02-22|1251.82
#2011-02-23|1236.21
#2011-02-24|1216.89
#2011-02-25|1228.12
#2011-02-28|1235.62
#2011-03-01|1250.89
#2011-03-02|1228.29
#2011-03-03|1243.15
#2011-03-04|1256.33
#2011-03-07|1238.16
#2011-03-08|1235.82
#2011-03-09|1239.26
#2011-03-10|1218.39
#2011-03-11|1206.31
#2011-03-14|1171.35
#2011-03-15|1105.14
#2011-03-16|1161.97
#2011-03-17|1167.67
#2011-03-18|1179.10
#2011-03-21|1191.03
#2011-03-22|1224.73
#2011-03-23|1220.85
#2011-03-24|1222.81
#2011-03-25|1227.10
#2011-03-28|1222.88
#2011-03-29|1230.55
#2011-03-30|1256.14
#2011-03-31|1264.41
#2011-04-01|1261.51
#2011-04-04|1262.20
#2011-04-05|1255.16
#2011-04-06|1258.29
#2011-04-07|1262.32
#2011-04-08|1273.37
#2011-04-11|1273.95
#2011-04-12|1251.73
#2011-04-13|1266.78
#2011-04-14|1281.59
#2011-04-15|1280.55
#2011-04-18|1291.23
#2011-04-19|1279.93
#2011-04-20|1311.07
#2011-04-21|1340.99
#2011-04-22| .
#2011-04-25|1335.03
#2011-04-26|1330.51
#2011-04-27|1329.44
#2011-04-28|1346.61
#2011-04-29|1346.42
#2011-05-02|1369.61
#2011-05-03|1352.31
#2011-05-04|1342.06
#2011-05-05|1344.74
#2011-05-06|1320.36
#2011-05-09|1321.39
#2011-05-10|1334.87
#2011-05-11|1341.98
#2011-05-12|1320.39
#2011-05-13|1307.99
#2011-05-16|1289.97
#2011-05-17|1288.41
#2011-05-18|1310.71
#2011-05-19|1298.09
#2011-05-20|1292.79
#2011-05-23|1262.35
#2011-05-24|1261.69
#2011-05-25|1246.69
#2011-05-26|1277.17
#2011-05-27|1279.05
#2011-05-30| .
#2011-05-31|1311.29
#2011-06-01|1322.19
#2011-06-02|1300.63
#2011-06-03|1290.80
#2011-06-06|1289.62
#2011-06-07|1281.11
#2011-06-08|1281.31
#2011-06-09|1282.36
#2011-06-10|1276.27
#2011-06-13|1265.25
#2011-06-14|1283.61
#2011-06-15|1286.29
#2011-06-16|1259.58
#2011-06-17|1256.93
#2011-06-20|1238.19
#2011-06-21|1246.65
#2011-06-22|1257.47
#2011-06-23|1239.84
#2011-06-24|1245.40
#2011-06-27|1230.90
#2011-06-28|1235.33
#2011-06-29|1261.86
#2011-06-30|1279.76
#2011-07-01|1286.94
#2011-07-04| .
#2011-07-05|1302.16
#2011-07-06|1314.60
#2011-07-07|1317.79
#2011-07-08|1329.16
#2011-07-11|1319.38
#2011-07-12|1293.46
#2011-07-13|1316.76
#2011-07-14|1318.38
#2011-07-15|1324.02
#2011-07-18|1321.59
#2011-07-19|1319.31
#2011-07-20|1327.05
#2011-07-21|1324.94
#2011-07-22|1341.53
#2011-07-25|1331.92
#2011-07-26|1346.30
#2011-07-27|1345.63
#2011-07-28|1337.99
#2011-07-29|1330.24
#2011-08-01|1338.59
#2011-08-02|1307.44
#2011-08-03|1280.38
#2011-08-04|1240.92
#2011-08-05|1194.39
#2011-08-08|1158.76
#2011-08-09|1143.24
#2011-08-10|1166.65
#2011-08-11|1161.23
#2011-08-12|1146.96
#2011-08-15|1163.92
#2011-08-16|1183.05
#2011-08-17|1182.55
#2011-08-18|1156.78
#2011-08-19|1105.22
#2011-08-22|1083.69
#2011-08-23|1113.60
#2011-08-24|1104.55
#2011-08-25|1110.21
#2011-08-26|1124.91
#2011-08-29|1151.95
#2011-08-30|1159.49
#2011-08-31|1171.67
#2011-09-01|1179.29
#2011-09-02|1170.28
#2011-09-05| .
#2011-09-06|1105.14
#2011-09-07|1129.86
#2011-09-08|1132.55
#2011-09-09|1118.34
#2011-09-12|1104.73
#2011-09-13|1105.06
#2011-09-14|1072.47
#2011-09-15|1087.08
#2011-09-16|1120.59
#2011-09-19|1107.90
#2011-09-20|1098.00
#2011-09-21|1102.73
#2011-09-22|1052.44
#2011-09-23|1031.15
#2011-09-26| 987.88
#2011-09-27|1030.41
#2011-09-28|1036.89
#2011-09-29|1045.19
#2011-09-30|1037.88
#2011-10-03|1007.72
#2011-10-04| 979.35
#2011-10-05| 966.59
#2011-10-06|1009.56
#2011-10-07|1043.19
#2011-10-10|1049.54
#2011-10-11|1069.64
#2011-10-12|1068.53
#2011-10-13|1086.53
#2011-10-14|1072.20
#2011-10-17|1101.33
#2011-10-18|1080.09
#2011-10-19|1081.12
#2011-10-20|1052.93
#2011-10-21|1067.54
#2011-10-24|1096.61
#2011-10-25|1096.64
#2011-10-26|1097.58
#2011-10-27|1127.44
#2011-10-28|1146.45
#2011-10-31|1115.78
#2011-11-01|1087.36
#2011-11-02|1074.23
#2011-11-03|1061.70
#2011-11-04|1090.68
#2011-11-07|1091.29
#2011-11-08|1085.61
#2011-11-09|1086.82
#2011-11-10|1053.11
#2011-11-11|1064.47
#2011-11-14|1080.46
#2011-11-15|1067.13
#2011-11-16|1049.90
#2011-11-17|1052.13
#2011-11-18|1030.83
#2011-11-21|1015.84
#2011-11-22|1016.90
#2011-11-23| 999.73
#2011-11-24| .
#2011-11-25| 983.66
#2011-11-28|1000.05
#2011-11-29|1026.38
#2011-11-30|1025.12
#2011-12-01|1063.18
#2011-12-02|1064.54
#2011-12-05|1067.29
#2011-12-06|1045.67
#2011-12-07|1059.11
#2011-12-08|1053.03
#2011-12-09|1038.42
#2011-12-12|1045.31
#2011-12-13|1031.33
#2011-12-14|1024.62
#2011-12-15|1003.48
#2011-12-16|1008.85
#2011-12-19| 985.49
#2011-12-20| 989.22
#2011-12-21|1011.10
#2011-12-22|1006.23
#2011-12-23|1015.39
#2011-12-26| .
#2011-12-27|1013.12
#2011-12-28|1007.44
#2011-12-29|1005.71
#2011-12-30|1016.31
#2012-01-02| .
#2012-01-03|1024.73
#2012-01-04|1036.31
#2012-01-05|1032.74
#2012-01-06|1021.25
#2012-01-09|1023.66
#2012-01-10|1030.73
#2012-01-11|1031.81
#2012-01-12|1036.46
#2012-01-13|1044.01
#2012-01-16| .
#2012-01-17|1051.55
#2012-01-18|1066.01
#2012-01-19|1078.95
#2012-01-20|1093.12
#2012-01-23|1091.63
#2012-01-24|1082.23
#2012-01-25|1085.67
#2012-01-26|1095.52
#2012-01-27|1101.49
#2012-01-30|1094.47
#2012-01-31|1102.59
#2012-02-01|1109.95
#2012-02-02|1125.76
#2012-02-03|1122.79
#2012-02-06|1130.03
#2012-02-07|1135.11
#2012-02-08|1154.20
#2012-02-09|1160.06
#2012-02-10|1143.51
#2012-02-13|1148.49
#2012-02-14|1141.23
#2012-02-15|1154.57
#2012-02-16|1140.11
#2012-02-17|1153.28
#2012-02-20| .
#2012-02-21|1163.19
#2012-02-22|1160.77
#2012-02-23|1159.00
#2012-02-24|1159.17
#2012-02-27|1154.17
#2012-02-28|1155.58
#2012-02-29|1158.84
#2012-03-01|1147.87
#2012-03-02|1153.26
#2012-03-05|1140.30
#2012-03-06|1133.47
#2012-03-07|1124.88
#2012-03-08|1134.92
#2012-03-09|1141.23
#2012-03-12|1131.77
#2012-03-13|1133.94
#2012-03-14|1134.90
#2012-03-15|1135.46
#2012-03-16|1140.05
#2012-03-19|1135.98
#2012-03-20|1126.48
#2012-03-21|1116.16
#2012-03-22|1119.25
#2012-03-23|1115.89
#2012-03-26|1100.95
#2012-03-27|1120.38
#2012-03-28|1120.96
#2012-03-29|1117.53
#2012-03-30|1124.19
#2012-04-02|1119.91
#2012-04-03|1118.38
#2012-04-04|1100.18
#2012-04-05|1091.91
#2012-04-06| .
#2012-04-09|1081.74
#2012-04-10|1084.29
#2012-04-11|1079.08
#2012-04-12|1091.90
#2012-04-13|1098.60
#2012-04-16|1087.62
#2012-04-17|1083.02
#2012-04-18|1096.15
#2012-04-19|1090.76
#2012-04-20|1075.84
#2012-04-23|1076.17
#2012-04-24|1065.54
#2012-04-25|1062.43
#2012-04-26|1069.32
#2012-04-27|1071.09
#2012-04-30|1073.79
#2012-05-01|1064.77
#2012-05-02|1073.89
#2012-05-03|1072.62
#2012-05-04|1075.24
#2012-05-07|1045.63
#2012-05-08|1051.35
#2012-05-09|1035.36
#2012-05-10|1035.83
#2012-05-11|1021.58
#2012-05-14|1009.08
#2012-05-15| 997.31
#2012-05-16| 978.72
#2012-05-17| 999.78
#2012-05-18| 972.89
#2012-05-21| 972.67
#2012-05-22| 982.46
#2012-05-23| 965.40
#2012-05-24| 960.90
#2012-05-25| 957.77
#2012-05-28| .
#2012-05-29| 977.60
#2012-05-30| 966.35
#2012-05-31| 963.01
#2012-06-01| 943.46
#2012-06-04| 918.84
#2012-06-05| 928.40
#2012-06-06| 939.17
#2012-06-07| 948.20
#2012-06-08| 931.12
#2012-06-11| 957.39
#2012-06-12| 949.09
#2012-06-13| 950.74
#2012-06-14| 951.10
#2012-06-15| 966.72
#2012-06-18| 981.72
#2012-06-19| 978.06
#2012-06-20| 991.30
#2012-06-21| 984.59
#2012-06-22| 969.63
#2012-06-25| 966.96
#2012-06-26| 960.26
#2012-06-27| 966.72
#2012-06-28| 970.72
#2012-06-29| 986.31
#2012-07-02| 993.29
#2012-07-03|1003.87
#2012-07-04| .
#2012-07-05|1010.94
#2012-07-06|1010.28
#2012-07-09| 996.86
#2012-07-10| 989.98
#2012-07-11| 986.45
#2012-07-12| 967.35
#2012-07-13| 972.52
#2012-07-16| 980.17
#2012-07-17| 983.69
#2012-07-18| 975.87
#2012-07-19| 992.30
#2012-07-20| 989.52
#2012-07-23| 964.71
#2012-07-24| 961.19
#2012-07-25| 949.77
#2012-07-26| 953.58
#2012-07-27| 971.37
#2012-07-30| 980.87
#2012-07-31| 994.20
#2012-08-01| 985.98
#2012-08-02| 981.51
#2012-08-03| 971.32
#2012-08-06| 993.26
#2012-08-07|1000.99
#2012-08-08|1007.58
#2012-08-09|1016.24
#2012-08-10|1012.21
#2012-08-13|1007.76
#2012-08-14|1009.70
#2012-08-15|1008.04
#2012-08-16|1014.07
#2012-08-17|1018.69
#2012-08-20|1017.11
#2012-08-21|1017.96
#2012-08-22|1012.35
#2012-08-23|1018.97
#2012-08-24|1005.26
#2012-08-27|1002.41
#2012-08-28| 990.74
#2012-08-29| 990.95
#2012-08-30| 981.87
#2012-08-31| 975.79
#2012-09-03| .
#2012-09-04| 975.16
#2012-09-05| 958.02
#2012-09-06| 953.88
#2012-09-07| 983.63
#2012-09-10| 984.68
#2012-09-11| 983.53
#2012-09-12| 998.24
#2012-09-13|1005.85
#2012-09-14|1027.24
#2012-09-17|1028.36
#2012-09-18|1032.51
#2012-09-19|1041.58
#2012-09-20|1022.71
#2012-09-21|1030.74
#2012-09-24|1023.13
#2012-09-25|1028.86
#2012-09-26|1014.13
#2012-09-27|1017.89
#2012-09-28|1016.10
#2012-10-01|1005.13
#2012-10-02|1007.16
#2012-10-03| 998.81
#2012-10-04|1000.69
#2012-10-05|1007.04
#2012-10-08|1003.08
#2012-10-09| 994.37
#2012-10-10| 983.33
#2012-10-11| 978.55
#2012-10-12| 983.76
#2012-10-15| 985.15
#2012-10-16| 995.74
#2012-10-17|1007.51
#2012-10-18|1013.43
#2012-10-19|1011.86
#2012-10-22|1001.51
#2012-10-23| 997.15
#2012-10-24| 985.91
#2012-10-25| 987.97
#2012-10-26| 971.16
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 982.44
#2012-11-01| 982.84
#2012-11-02| 990.74
#2012-11-05| 987.80
#2012-11-06| 990.68
#2012-11-07| 996.21
#2012-11-08| 982.67
#2012-11-09| 977.77
#2012-11-12| 968.35
#2012-11-13| 957.20
#2012-11-14| 945.49
#2012-11-15| 944.77
#2012-11-16| 951.53
#2012-11-19| 962.75
#2012-11-20| 964.68
#2012-11-21| 959.98
#2012-11-22| .
#2012-11-23| 978.77
#2012-11-26| 987.19
#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|1038.43
#2012-12-27|1041.93
#2012-12-28|1051.09
#2012-12-31|1050.39
#2013-01-01|1050.55
#2013-01-02|1057.30
#2013-01-03|1069.05
#2013-01-04|1077.56
#2013-01-07|1072.17
#2013-01-08|1066.84
#2013-01-09|1064.63
#2013-01-10|1079.63
#2013-01-11|1074.36
#2013-01-14|1070.76
#2013-01-15|1074.78
#2013-01-16|1059.28
#2013-01-17|1054.02
#2013-01-18|1069.95
#2013-01-21|1063.30
#2013-01-22|1065.99
#2013-01-23|1050.78
#2013-01-24|1042.64
#2013-01-25|1047.93
#2013-01-28|1037.42
#2013-01-29|1044.85
#2013-01-30|1053.00
#2013-01-31|1051.05
#2013-02-01|1041.04
#2013-02-04|1048.51
#2013-02-05|1033.37
#2013-02-06|1044.66
#2013-02-07|1047.36
#2013-02-08|1044.00
#2013-02-11|1039.19
#2013-02-12|1047.83
#2013-02-13|1042.52
#2013-02-14|1046.26
#2013-02-15|1038.25
#2013-02-18|1044.56
#2013-02-19|1046.54
#2013-02-20|1060.12
#2013-02-21|1051.59
#2013-02-22|1051.34
#2013-02-25|1054.84
#2013-02-26|1050.64
#2013-02-27|1043.67
#2013-02-28|1052.70
#2013-03-01|1047.19
#2013-03-04|1032.15
#2013-03-05|1031.75
#2013-03-06|1042.54
#2013-03-07|1040.06
#2013-03-08|1039.58
#2013-03-11|1044.18
#2013-03-12|1042.60
#2013-03-13|1035.42
#2013-03-14|1034.21
#2013-03-15|1046.62
#2013-03-18|1028.49
#2013-03-19|1037.60
#2013-03-20|1030.02
#2013-03-21|1042.41
#2013-03-22|1028.87
#2013-03-25|1034.66
#2013-03-26|1032.56
#2013-03-27|1036.97
#2013-03-28|1030.80
#2013-03-29|1035.38
#2013-04-01|1019.54
#2013-04-02|1006.47
#2013-04-03|1008.85
#2013-04-04| 998.11
#2013-04-05| 999.35
#2013-04-08| 999.56
#2013-04-09|1001.66
#2013-04-10|1007.50
#2013-04-11|1025.97
#2013-04-12|1024.71
#2013-04-15|1018.49
#2013-04-16|1011.06
#2013-04-17|1019.64
#2013-04-18|1004.84
#2013-04-19|1004.80
#2013-04-22|1019.51
#2013-04-23|1021.14
#2013-04-24|1053.06
#2013-04-25|1058.57
#2013-04-26|1060.56
#2013-04-29|1057.13
#2013-04-30|1065.11
#2013-05-01|1059.86
#2013-05-02|1048.37
#2013-05-03|1044.52
#2013-05-06|1048.48
#2013-05-07|1076.17
#2013-05-08|1083.16
#2013-05-09|1076.22
#2013-05-10|1072.92
#2013-05-13|1075.23
#2013-05-14|1075.52
#2013-05-15|1089.86
#2013-05-16|1094.75
#2013-05-17|1093.11
#2013-05-20|1107.69
#2013-05-21|1117.69
#2013-05-22|1112.22
#2013-05-23|1065.20
#2013-05-24|1072.55
#2013-05-27|1047.25
#2013-05-28|1048.08
#2013-05-29|1062.77
#2013-05-30|1034.12
#2013-05-31|1041.57
#2013-06-03|1033.66
#2013-06-04|1034.35
#2013-06-05|1034.98
#2013-06-06|1010.95
#2013-06-07|1007.84
#2013-06-10|1023.96
#2013-06-11|1027.78
#2013-06-12|1030.64
#2013-06-13| 998.75
#2013-06-14|1009.24
#2013-06-17|1032.43
#2013-06-18|1022.34
#2013-06-19|1036.84
#2013-06-20| 996.63
#2013-06-21| 993.53
#2013-06-24| 988.96
#2013-06-25| 978.25
#2013-06-26| 984.07
#2013-06-27| 999.65
#2013-06-28|1023.79
#2013-07-01|1019.88
#2013-07-02|1023.16
#2013-07-03|1020.45
#2013-07-04|1021.82
#2013-07-05|1031.69
#2013-07-08|1013.99
#2013-07-09|1030.93
#2013-07-10|1036.86
#2013-07-11|1055.00
#2013-07-12|1058.01
#2013-07-15|1061.77
#2013-07-16|1070.19
#2013-07-17|1072.30
#2013-07-18|1072.46
#2013-07-19|1057.68
#2013-07-22|1069.96
#2013-07-23|1076.66
#2013-07-24|1074.06
#2013-07-25|1068.50
#2013-07-26|1064.45
#2013-07-29|1036.24
#2013-07-30|1046.41
#2013-07-31|1029.17
#2013-08-01|1042.37
#2013-08-02|1069.65
#2013-08-05|1071.17
#2013-08-06|1080.59
#2013-08-07|1062.18
#2013-08-08|1060.85
#2013-08-09|1056.70
#2013-08-12|1060.66
#2013-08-13|1067.21
#2013-08-14|1071.78
#2013-08-15|1056.90
#2013-08-16|1054.11
#2013-08-19|1048.61
#2013-08-20|1031.65
#2013-08-21|1022.90
#2013-08-22|1013.50
#2013-08-23|1030.69
#2013-08-26|1032.93
#2013-08-27|1036.08
#2013-08-28|1019.29
#2013-08-29|1027.40
#2013-08-30|1024.93
#2013-09-02|1025.74
#2013-09-03|1043.08
#2013-09-04|1056.13
#2013-09-05|1056.07
#2013-09-06|1057.47
#2013-09-09|1069.43
#2013-09-10|1071.68
#2013-09-11|1075.67
#2013-09-12|1080.26
#2013-09-13|1070.36
#2013-09-16|1082.45
#2013-09-17|1082.14
#2013-09-18|1088.64
#2013-09-19|1102.08
#2013-09-20|1099.04
#2013-09-23|1108.13
#2013-09-24|1107.55
#2013-09-25|1113.76
#2013-09-26|1111.02
#2013-09-27|1115.45
#2013-09-30|1100.69
#2013-10-01|1101.29
#2013-10-02|1097.13
#2013-10-03|1099.49
#2013-10-04|1094.49
#2013-10-07|1078.04
#2013-10-08|1087.05
#2013-10-09|1092.60
#2013-10-10|1089.17
#2013-10-11|1102.52
#2013-10-14|1103.43
#2013-10-15|1108.99
#2013-10-16|1106.57
#2013-10-17|1126.89
#2013-10-18|1124.78
#2013-10-21|1121.95
#2013-10-22|1124.47
#2013-10-23|1112.04
#2013-10-24|1115.70
#2013-10-25|1097.25
#2013-10-28|1105.21
#2013-10-29|1100.88
#2013-10-30|1112.23
#2013-10-31|1108.14
#2013-11-01|1094.29
#2013-11-04|1088.33
#2013-11-05|1083.53
#2013-11-06|1092.99
#2013-11-07|1087.10
#2013-11-08|1079.30
#2013-11-11|1089.89
#2013-11-12|1100.62
#2013-11-13|1091.50
#2013-11-14|1096.10
#2013-11-15|1107.93
#2013-11-18|1115.68
#2013-11-19|1116.67
#2013-11-20|1115.11
#2013-11-21|1103.98
#2013-11-22|1108.42
#2013-11-25|1110.20
#2013-11-26|1110.36
#2013-11-27|1102.96
#2013-11-28|1109.61
#2013-11-29|1111.98
#2013-12-02|1109.78
#2013-12-03|1111.86
#2013-12-04|1100.52
#2013-12-05|1097.66
#2013-12-06|1097.30
#2013-12-09|1110.95
#2013-12-10|1115.21
#2013-12-11|1110.06
#2013-12-12|1089.16
#2013-12-13|1091.52
#2013-12-16|1081.30
#2013-12-17|1090.14
#2013-12-18|1094.91
#2013-12-19|1090.60
#2013-12-20|1091.70
#2013-12-23|1094.18
#2013-12-24|1091.28
#2013-12-25|1089.79
#2013-12-26|1096.67
#2013-12-27|1100.79
#2013-12-30|1109.73
#2013-12-31|1109.81
#2014-01-01|1109.77
#2014-01-02|1104.46
#2014-01-03|1103.13
#2014-01-06|1097.28
#2014-01-07|1087.17
#2014-01-08|1092.29
#2014-01-09|1086.65
#2014-01-10|1092.71
#2014-01-13|1100.00
#2014-01-14|1082.19
#2014-01-15|1088.47
#2014-01-16|1092.67
#2014-01-17|1097.02
#2014-01-20|1093.20
#2014-01-21|1092.19
#2014-01-22|1096.53
#2014-01-23|1089.95
#2014-01-24|1087.53
#2014-01-27|1058.31
#2014-01-28|1055.03
#2014-01-29|1081.18
#2014-01-30|1064.69
#2014-01-31|1066.62
#2014-02-03|1060.67
#2014-02-04|1024.83
#2014-02-05|1021.97
#2014-02-06|1025.22
#2014-02-07|1045.93
#2014-02-10|1054.06
#2014-02-11|1054.75
#2014-02-12|1066.96
#2014-02-13|1057.70
#2014-02-14|1057.18
#2014-02-17|1059.43
#2014-02-18|1067.14
#2014-02-19|1067.46
#2014-02-20|1050.80
#2014-02-21|1067.37
#2014-02-24|1063.91
#2014-02-25|1071.96
#2014-02-26|1071.48
#2014-02-27|1067.28
#2014-02-28|1065.60
#2014-03-03|1058.52
#2014-03-04|1058.16
#2014-03-05|1063.28
#2014-03-06|1065.84
#2014-03-07|1071.13
#2014-03-10|1062.06
#2014-03-11|1068.16
#2014-03-12|1047.67
#2014-03-13|1049.29
#2014-03-14|1026.74
#2014-03-17|1025.34
#2014-03-18|1036.12
#2014-03-19|1033.72
#2014-03-20|1009.77
#2014-03-21|1010.47
#2014-03-24|1026.52
#2014-03-25|1032.30
#2014-03-26|1034.07
#2014-03-27|1050.39
#2014-03-28|1048.11
#2014-03-31|1057.92
#2014-04-01|1058.50
#2014-04-02|1061.08
#2014-04-03|1059.38
#2014-04-04|1064.35
#2014-04-07|1061.85
#2014-04-08|1063.93
#2014-04-09|1058.96
#2014-04-10|1067.27
#2014-04-11|1057.97
#2014-04-14|1050.64
#2014-04-15|1055.64
#2014-04-16|1066.44
#2014-04-17|1068.52
#2014-04-18|1073.72
#2014-04-21|1073.92
#2014-04-22|1071.83
#2014-04-23|1073.09
#2014-04-24|1066.96
#2014-04-25|1063.04
#2014-04-28|1054.26
#2014-04-29|1055.29
#2014-04-30|1055.21
#2014-05-01|1061.29
#2014-05-02|1060.38
#2014-05-05|1061.63
#2014-05-06|1064.29
#2014-05-07|1045.40
#2014-05-08|1051.51
#2014-05-09|1048.69
#2014-05-12|1040.42
#2014-05-13|1055.23
#2014-05-14|1063.95
#2014-05-15|1061.94
#2014-05-16|1055.06
#2014-05-19|1053.88
#2014-05-20|1052.82
#2014-05-21|1050.61
#2014-05-22|1066.80
#2014-05-23|1069.45
#2014-05-26|1076.12
#2014-05-27|1075.35
#2014-05-28|1079.78
#2014-05-29|1078.11
#2014-05-30|1075.06
#2014-06-02|1081.72
#2014-06-03|1082.66
#2014-06-04|1079.58
#2014-06-05|1077.95
#2014-06-06|1080.20
#2014-06-09|1083.27
#2014-06-10|1082.20
#2014-06-11|1088.07
#2014-06-12|1087.55
#2014-06-13|1087.84
#2014-06-16|1089.71
#2014-06-17|1090.77
#2014-06-18|1101.94
#2014-06-19|1119.85
#2014-06-20|1109.30
#2014-06-23|1120.07
#2014-06-24|1124.55
#2014-06-25|1117.43
#2014-06-26|1124.48
#2014-06-27|1123.01
#2014-06-30|1133.00
#2014-07-01|1141.11
#2014-07-02|1143.84
#2014-07-03|1134.69
#2014-07-04|1139.82
#2014-07-07|1136.22
#2014-07-08|1133.40
#2014-07-09|1128.95
#2014-07-10|1126.87
#2014-07-11|1123.70
#2014-07-14|1127.48
#2014-07-15|1134.55
#2014-07-16|1134.02
#2014-07-17|1138.62
#2014-07-18|1132.44
#2014-07-21|1131.02
#2014-07-22|1139.33
#2014-07-23|1143.38
#2014-07-24|1141.78
#2014-07-25|1149.30
#2014-07-28|1154.26
#2014-07-29|1158.40
#2014-07-30|1154.14
#2014-07-31|1148.50
#2014-08-01|1140.65
#2014-08-04|1142.53
#2014-08-05|1127.61
#2014-08-06|1122.24
#2014-08-07|1122.74
#2014-08-08|1106.31
#2014-08-11|1121.13
#2014-08-12|1122.14
#2014-08-13|1125.69
#2014-08-14|1127.38
#2014-08-15|1127.68
#2014-08-18|1125.20
#2014-08-19|1134.40
#2014-08-20|1134.77
#2014-08-21|1135.39
#2014-08-22|1137.92
#2014-08-25|1140.12
#2014-08-26|1139.60
#2014-08-27|1145.52
#2014-08-28|1145.31
#2014-08-29|1138.82
#2014-09-01|1146.96
#2014-09-02|1143.98
#2014-09-03|1145.76
#2014-09-04|1141.30
#2014-09-05|1138.41
#2014-09-08|1137.81
#2014-09-09|1134.29
#2014-09-10|1126.93
#2014-09-11|1125.54
#2014-09-12|1119.31
#2014-09-15|1119.79
#2014-09-16|1118.31
#2014-09-17|1118.17
#2014-09-18|1115.06
#2014-09-19|1125.51
#2014-09-22|1119.78
#2014-09-23|1118.49
#2014-09-24|1119.41
#2014-09-25|1127.18
#2014-09-26|1117.58
#2014-09-29|1107.77
#2014-09-30|1099.66
#2014-10-01|1094.55
#2014-10-02|1081.52
#2014-10-03|1079.99
#2014-10-06|1089.85
#2014-10-07|1090.80
#2014-10-08|1079.37
#2014-10-09|1079.35
#2014-10-10|1059.83
#2014-10-13|1056.66
#2014-10-14|1046.10
#2014-10-15|1050.77
#2014-10-16|1034.39
#2014-10-17|1017.30
#2014-10-20|1042.04
#2014-10-21|1025.61
#2014-10-22|1042.63
#2014-10-23|1034.90
#2014-10-24|1037.22
#2014-10-27|1053.76
#2014-10-28|1053.34
#2014-10-29|1066.10
#2014-10-30|1062.93
#2014-10-31|1069.21
#2014-11-03|1053.38
#2014-11-04|1062.40
#2014-11-05|1058.33
#2014-11-06|1058.70
#2014-11-07|1060.25
#2014-11-10|1072.18
#2014-11-11|1067.77
#2014-11-12|1072.42
#2014-11-13|1077.08
#2014-11-14|1078.24
#2014-11-17|1065.08
#2014-11-18|1083.35
#2014-11-19|1072.93
#2014-11-20|1078.53
#2014-11-21|1088.08
#2014-11-24|1091.63
#2014-11-25|1103.48
#2014-11-26|1104.58
#2014-11-27|1097.04
#2014-11-28|1099.66
#2014-12-01|1097.18
#2014-12-02|1100.99
#2014-12-03|1103.06
#2014-12-04|1118.42
#2014-12-05|1115.77
#2014-12-08|1118.19
#2014-12-09|1123.50
#2014-12-10|1096.59
#2014-12-11|1084.81
#2014-12-12|1087.22
#2014-12-15|1066.88
#2014-12-16|1062.40
#2014-12-17|1061.77
#2014-12-18|1069.25
#2014-12-19|1079.54
#2014-12-22|1083.33
#2014-12-23|1076.22
#2014-12-24|1095.04
#2014-12-25|1091.41
#2014-12-26|1098.47
#2014-12-29|1100.61
#2014-12-30|1095.72
#2014-12-31|1095.96
#2015-01-01|1095.93
#2015-01-02|1094.45
#2015-01-05|1088.69
#2015-01-06|1064.65
#2015-01-07|1062.22
#2015-01-08|1076.16
#2015-01-09|1088.32
#2015-01-12|1093.01
#2015-01-13|1095.27
#2015-01-14|1098.17
#2015-01-15|1109.47
#2015-01-16|1087.37
#2015-01-19|1102.29
#2015-01-20|1106.25
#2015-01-21|1112.39
#2015-01-22|1113.67
#2015-01-23|1128.71
#2015-01-26|1124.93
#2015-01-27|1146.19
#2015-01-28|1153.59
#2015-01-29|1137.28
#2015-01-30|1141.98
#2015-02-02|1151.74
#2015-02-03|1141.31
#2015-02-04|1164.80
#2015-02-05|1149.27
#2015-02-06|1148.79
#2015-02-09|1155.26
#2015-02-10|1150.97
#2015-02-11|1141.71
#2015-02-12|1156.26
#2015-02-13|1163.90
#2015-02-16|1161.46
#2015-02-17|1154.79
#2015-02-18|1164.21
#2015-02-19|1176.09
#2015-02-20|1182.49
#2015-02-23|1185.43
#2015-02-24|1185.58
#2015-02-25|1194.79
#2015-02-26|1197.16
#2015-02-27|1200.79
#2015-03-02|1199.30
#2015-03-03|1201.36
#2015-03-04|1194.37
#2015-03-05|1192.04
#2015-03-06|1203.48
#2015-03-09|1191.74
#2015-03-10|1181.32
#2015-03-11|1171.94
#2015-03-12|1190.33
#2015-03-13|1189.29
#2015-03-16|1179.47
#2015-03-17|1188.24
#2015-03-18|1195.16
#2015-03-19|1200.92
#2015-03-20|1203.53
#2015-03-23|1216.20
#2015-03-24|1211.51
#2015-03-25|1218.76
#2015-03-26|1208.10
#2015-03-27|1205.43
#2015-03-30|1202.52
#2015-03-31|1201.81
#2015-04-01|1186.76
#2015-04-02|1202.88
#2015-04-03|1215.65
#2015-04-06|1209.95
#2015-04-07|1218.81
#2015-04-08|1236.06
#2015-04-09|1239.45
#2015-04-10|1235.45
#2015-04-13|1237.86
#2015-04-14|1248.49
#2015-04-15|1244.13
#2015-04-16|1248.83
#2015-04-17|1242.91
#2015-04-20|1242.67
#2015-04-21|1257.15
#2015-04-22|1264.52
#2015-04-23|1263.98
#2015-04-24|1279.67
#2015-04-27|1285.74
#2015-04-28|1292.97
#2015-04-29|1290.38
#2015-04-30|1256.08
#2015-05-01|1251.58
#2015-05-04|1253.93
#2015-05-05|1253.93
#2015-05-06|1254.27
#2015-05-07|1238.32
#2015-05-08|1247.07
#2015-05-11|1252.47
#2015-05-12|1252.08
#2015-05-13|1262.09
#2015-05-14|1250.88
#2015-05-15|1261.70
#2015-05-18|1266.59
#2015-05-19|1265.79
#2015-05-20|1261.53
#2015-05-21|1262.03
#2015-05-22|1270.26
#2015-05-25|1268.89
#2015-05-26|1257.03
#2015-05-27|1250.97
#2015-05-28|1248.57
#2015-05-29|1247.24
#2015-06-01|1250.21
#2015-06-02|1252.42
#2015-06-03|1248.47
#2015-06-04|1239.45
#2015-06-05|1229.69
#2015-06-08|1232.71
#2015-06-09|1223.57
#2015-06-10|1231.92
#2015-06-11|1233.38
#2015-06-12|1230.36
#2015-06-15|1223.27
#2015-06-16|1220.02
#2015-06-17|1213.24
#2015-06-18|1219.02
#2015-06-19|1228.57
#2015-06-22|1238.82
#2015-06-23|1248.30
#2015-06-24|1247.05
#2015-06-25|1247.92
#2015-06-26|1247.94
#2015-06-29|1223.48
#2015-06-30|1234.96
#2015-07-01|1232.46
#2015-07-02|1236.21
#2015-07-03|1235.62
#2015-07-06|1208.82
#2015-07-07|1210.78
#2015-07-08|1164.54
#2015-07-09|1169.48
#2015-07-10|1164.34
#2015-07-13|1174.78
#2015-07-14|1188.19
#2015-07-15|1195.46
#2015-07-16|1200.64
#2015-07-17|1200.47
#2015-07-20|1195.95
#2015-07-21|1206.00
#2015-07-22|1192.71
#2015-07-23|1188.18
#2015-07-24|1190.08
#2015-07-27|1166.94
#2015-07-28|1150.24
#2015-07-29|1154.16
#2015-07-30|1160.62
#2015-07-31|1167.63
#2015-08-03|1149.44
#2015-08-04|1145.71
#2015-08-05|1152.28
#2015-08-06|1163.61
#2015-08-07|1164.74
#2015-08-10|1160.80
#2015-08-11|1149.81
#2015-08-12|1135.90
#2015-08-13|1139.21
#2015-08-14|1138.72
#2015-08-17|1143.30
#2015-08-18|1139.11
#2015-08-19|1120.65
#2015-08-20|1110.26
#2015-08-21|1084.65
#2015-08-24|1047.62
#2015-08-25|1020.62
#2015-08-26|1055.09
#2015-08-27|1062.63
#2015-08-28|1103.62
#2015-08-31|1090.60
#2015-09-01|1065.20
#2015-09-02|1050.25
#2015-09-03|1046.76
#2015-09-04|1034.71
#2015-09-07|1032.73
#2015-09-08|1020.15
#2015-09-09|1071.06
#2015-09-10|1063.33
#2015-09-11|1059.94
#2015-09-14|1062.23
#2015-09-15|1062.42
#2015-09-16|1075.46
#2015-09-17|1091.37
#2015-09-18|1083.73
#2015-09-21|1070.01
#2015-09-22|1073.30
#2015-09-23|1064.07
#2015-09-24|1051.05
#2015-09-25|1048.50
#2015-09-28|1052.89
#2015-09-29|1022.48
#2015-09-30|1051.58
#2015-10-01|1075.70
#2015-10-02|1083.73
#2015-10-05|1100.26
#2015-10-06|1104.25
#2015-10-07|1126.97
#2015-10-08|1121.98
#2015-10-09|1143.69
#2015-10-12|1157.13
#2015-10-13|1150.88
#2015-10-14|1132.66
#2015-10-15|1148.82
#2015-10-16|1153.86
#2015-10-19|1141.37
#2015-10-20|1139.56
#2015-10-21|1154.22
#2015-10-22|1143.15
#2015-10-23|1158.68
#2015-10-26|1167.66
#2015-10-27|1162.87
#2015-10-28|1168.45
#2015-10-29|1159.21
#2015-10-30|1161.56
#2015-11-02|1152.85
#2015-11-03|1156.01
#2015-11-04|1161.05
#2015-11-05|1162.85
#2015-11-06|1149.84
#2015-11-09|1156.77
#2015-11-10|1144.75
#2015-11-11|1152.14
#2015-11-12|1149.13
#2015-11-13|1139.91
#2015-11-16|1127.14
#2015-11-17|1149.36
#2015-11-18|1143.82
#2015-11-19|1167.19
#2015-11-20|1174.51
#2015-11-23|1173.69
#2015-11-24|1181.25
#2015-11-25|1179.93
#2015-11-26|1181.67
#2015-11-27|1166.85
#2015-11-30|1159.45
#2015-12-01|1185.33
#2015-12-02|1171.18
#2015-12-03|1170.42
#2015-12-04|1156.77
#2015-12-07|1159.33
#2015-12-08|1141.36
#2015-12-09|1135.95
#2015-12-10|1132.41
#2015-12-11|1142.40
#2015-12-14|1132.28
#2015-12-15|1111.94
#2015-12-16|1137.55
#2015-12-17|1147.51
#2015-12-18|1138.25
#2015-12-21|1141.31
#2015-12-22|1147.27
#2015-12-23|1150.47
#2015-12-24|1153.53
#2015-12-25|1150.96
#2015-12-28|1165.08
#2015-12-29|1168.68
#2015-12-30|1166.69
#2015-12-31|1174.55
#2016-01-01|1174.75
#2016-01-04|1145.64
#2016-01-05|1144.92
#2016-01-06|1138.29
#2016-01-07|1107.85
#2016-01-08|1107.57
#2016-01-11|1102.07
#2016-01-12|1079.51
#2016-01-13|1105.05
#2016-01-14|1081.91
#2016-01-15|1079.96
#2016-01-18|1068.39
#2016-01-19|1067.81
#2016-01-20|1042.60
#2016-01-21|1020.12
#2016-01-22|1055.66
#2016-01-25|1071.47
#2016-01-26|1044.44
#2016-01-27|1064.75
#2016-01-28|1060.56
#2016-01-29|1076.27
#2016-02-01|1087.16
#2016-02-02|1067.54
#2016-02-03|1046.97
#2016-02-04|1071.65
#2016-02-05|1059.49
#2016-02-08|1081.16
#2016-02-09|1043.40
#2016-02-10|1029.91
#2016-02-11|1037.26
#2016-02-12| 979.32
#2016-02-15|1028.01
#2016-02-16|1039.07
#2016-02-17|1023.21
#2016-02-18|1057.48
#2016-02-19|1050.73
#2016-02-22|1050.47
#2016-02-23|1052.76
#2016-02-24|1048.41
#2016-02-25|1049.00
#2016-02-26|1043.93
#2016-02-29|1040.82
#2016-03-01|1040.59
#2016-03-02|1074.80
#2016-03-03|1086.38
#2016-03-04|1095.90
#2016-03-07|1102.09
#2016-03-08|1103.08
#2016-03-09|1085.80
#2016-03-10|1095.28
#2016-03-11|1102.72
#2016-03-14|1119.36
#2016-03-15|1111.48
#2016-03-16|1101.60
#2016-03-17|1123.25
#2016-03-18|1126.75
#2016-03-21|1123.72
#2016-03-22|1135.43
#2016-03-23|1123.28
#2016-03-24|1115.00
#2016-03-25|1120.86
#2016-03-28|1125.18
#2016-03-29|1130.20
#2016-03-30|1142.88
#2016-03-31|1139.75
#2016-04-01|1109.75
#2016-04-04|1120.45
#2016-04-05|1100.60
#2016-04-06|1095.14
#2016-04-07|1110.62
#2016-04-08|1115.70
#2016-04-11|1118.71
#2016-04-12|1125.41
#2016-04-13|1145.53
#2016-04-14|1170.61
#2016-04-15|1171.07
#2016-04-18|1150.69
#2016-04-19|1173.95
#2016-04-20|1175.57
#2016-04-21|1191.02
#2016-04-22|1176.57
#2016-04-25|1176.36
#2016-04-26|1166.74
#2016-04-27|1171.11
#2016-04-28|1165.91
#2016-04-29|1171.43
#2016-05-02|1159.39
#2016-05-03|1157.59
#2016-05-04|1140.19
#2016-05-05|1136.24
#2016-05-06|1133.43
#2016-05-09|1114.81
#2016-05-10|1134.91
#2016-05-11|1146.42
#2016-05-12|1150.51
#2016-05-13|1134.54
#2016-05-16|1138.84
#2016-05-17|1150.01
#2016-05-18|1141.55
#2016-05-19|1127.72
#2016-05-20|1132.89
#2016-05-23|1137.54
#2016-05-24|1123.83
#2016-05-25|1137.44
#2016-05-26|1144.58
#2016-05-27|1150.59
#2016-05-30|1147.15
#2016-05-31|1160.73
#2016-06-01|1158.63
#2016-06-02|1144.17
#2016-06-03|1156.77
#2016-06-06|1153.59
#2016-06-07|1168.71
#2016-06-08|1182.14
#2016-06-09|1174.90
#2016-06-10|1163.35
#2016-06-13|1129.58
#2016-06-14|1122.25
#2016-06-15|1126.77
#2016-06-16|1109.43
#2016-06-17|1120.10
#2016-06-20|1145.07
#2016-06-21|1145.38
#2016-06-22|1136.97
#2016-06-23|1138.01
#2016-06-24|1092.00
#2016-06-27|1101.39
#2016-06-28|1094.02
#2016-06-29|1114.65
#2016-06-30|1121.83
#2016-07-01|1132.04
#2016-07-04|1140.16
#2016-07-05|1143.11
#2016-07-06|1121.71
#2016-07-07|1121.09
#2016-07-08|1117.26
#2016-07-11|1139.53
#2016-07-12|1151.40
#2016-07-13|1166.24
#2016-07-14|1166.43
#2016-07-15|1175.19
#2016-07-18|1176.12
#2016-07-19|1177.79
#2016-07-20|1166.46
#2016-07-21|1182.54
#2016-07-22|1169.82
#2016-07-25|1173.13
#2016-07-26|1169.37
#2016-07-27|1203.68
#2016-07-28|1209.79
#2016-07-29|1227.12
#2016-08-01|1227.66
#2016-08-02|1222.67
#2016-08-03|1201.43
#2016-08-04|1230.26
#2016-08-05|1218.75
#2016-08-08|1234.25
#2016-08-09|1253.70
#2016-08-10|1257.88
#2016-08-11|1255.73
#2016-08-12|1267.74
#2016-08-15|1261.79
#2016-08-16|1261.72
#2016-08-17|1273.42
#2016-08-18|1267.59
#2016-08-19|1278.40
#2016-08-22|1283.74
#2016-08-23|1278.04
#2016-08-24|1278.67
#2016-08-25|1275.79
#2016-08-26|1276.71
#2016-08-29|1280.33
#2016-08-30|1276.19
#2016-08-31|1286.92
#2016-09-01|1275.96
#2016-09-02|1266.08
#2016-09-05|1276.02
#2016-09-06|1291.60
#2016-09-07|1299.65
#2016-09-08|1288.36
#2016-09-09|1275.43
#2016-09-12|1251.97
#2016-09-13|1249.79
#2016-09-14|1237.00
#2016-09-15|1237.01
#2016-09-16|1239.82
#2016-09-19|1248.73
#2016-09-20|1255.77
#2016-09-21|1290.35
#2016-09-22|1294.82
#2016-09-23|1291.59
#2016-09-26|1284.94
#2016-09-27|1303.73
#2016-09-28|1295.94
#2016-09-29|1302.18
#2016-09-30|1287.41
#2016-10-03|1294.35
#2016-10-04|1300.30
#2016-10-05|1297.88
#2016-10-06|1297.65
#2016-10-07|1303.04
#2016-10-10|1300.50
#2016-10-11|1302.50
#2016-10-12|1289.34
#2016-10-13|1288.91
#2016-10-14|1285.57
#2016-10-17|1292.63
#2016-10-18|1309.69
#2016-10-19|1322.75
#2016-10-20|1323.82
#2016-10-21|1325.44
#2016-10-24|1331.75
#2016-10-25|1338.26
#2016-10-26|1343.78
#2016-10-27|1331.93
#2016-10-28|1339.17
#2016-10-31|1342.56
#2016-11-01|1343.44
#2016-11-02|1330.51
#2016-11-03|1331.47
#2016-11-04|1327.71
#2016-11-07|1329.93
#2016-11-08|1332.96
#2016-11-09|1273.04
#2016-11-10|1326.35
#2016-11-11|1308.39
#2016-11-14|1308.49
#2016-11-15|1299.40
#2016-11-16|1303.42
#2016-11-17|1304.83
#2016-11-18|1292.44
#2016-11-21|1293.91
#2016-11-22|1303.12
#2016-11-23|1293.80
#2016-11-24|1284.84
#2016-11-25|1293.58
#2016-11-28|1304.62
#2016-11-29|1304.15
#2016-11-30|1300.62
#2016-12-01|1314.57
#2016-12-02|1311.42
#2016-12-05|1304.27
#2016-12-06|1323.32
#2016-12-07|1336.78
#2016-12-08|1361.75
#2016-12-09|1359.35
#2016-12-12|1354.36
#2016-12-13|1359.90
#2016-12-14|1356.49
#2016-12-15|1327.41
#2016-12-16|1334.16
#2016-12-19|1344.55
#2016-12-20|1338.84
#2016-12-21|1337.74
#2016-12-22|1337.55
#2016-12-23|1336.27
#2016-12-26|1333.54
#2016-12-27|1330.41
#2016-12-28|1335.04
#2016-12-29|1331.98
#2016-12-30|1334.41
#2017-01-02|1335.57
#2017-01-03|1329.97
#2017-01-04|1361.49
#2017-01-05|1374.89
#2017-01-06|1366.07
#2017-01-09|1365.50
#2017-01-10|1371.44
#2017-01-11|1375.02
#2017-01-12|1401.03
#2017-01-13|1397.15
#2017-01-16|1393.63
#2017-01-17|1395.80
#2017-01-18|1394.60
#2017-01-19|1386.55
#2017-01-20|1392.48
#2017-01-23|1408.40
#2017-01-24|1409.43
#2017-01-25|1422.58
#2017-01-26|1437.01
#2017-01-27|1431.21
#2017-01-30|1435.22
#2017-01-31|1431.95
#2017-02-01|1441.05
#2017-02-02|1445.20
#2017-02-03|1442.14
#2017-02-06|1444.13
#2017-02-07|1444.34
#2017-02-08|1456.82
#2017-02-09|1441.91
#2017-02-10|1465.30
#2017-02-13|1470.76
#2017-02-14|1462.58
#2017-02-15|1479.39
#2017-02-16|1484.89
#2017-02-17|1485.97
#2017-02-20|1478.55
#2017-02-21|1480.20
#2017-02-22|1484.63
#2017-02-23|1491.11
#2017-02-24|1481.76
#2017-02-27|1469.49
#2017-02-28|1474.92
#2017-03-01|1469.96
#2017-03-02|1471.00
#2017-03-03|1454.58
#2017-03-06|1458.62
#2017-03-07|1462.79
#2017-03-08|1447.94
#2017-03-09|1441.09
#2017-03-10|1442.99
#2017-03-13|1451.78
#2017-03-14|1451.84
#2017-03-15|1442.03
#2017-03-16|1472.62
#2017-03-17|1473.21
#2017-03-20|1477.12
#2017-03-21|1493.28
#2017-03-22|1466.66
#2017-03-23|1467.86
#2017-03-24|1480.55
#2017-03-27|1475.31
#2017-03-28|1500.58
#2017-03-29|1504.80
#2017-03-30|1493.56
#2017-03-31|1480.60
#2017-04-03|1489.48
#2017-04-04|1474.50
#2017-04-05|1475.08
#2017-04-06|1454.78
#2017-04-07|1459.77
#2017-04-10|1465.32
#2017-04-11|1472.73
#2017-04-12|1459.99
#2017-04-13|1458.50
#2017-04-14|1452.32
#2017-04-17|1456.71
#2017-04-18|1459.76
#2017-04-19|1456.67
#2017-04-20|1457.84
#2017-04-21|1473.98
#2017-04-24|1475.96
#2017-04-25|1486.01
#2017-04-26|1498.54
#2017-04-27|1505.71
#2017-04-28|1493.57
#2017-05-01|1499.63
#2017-05-02|1500.91
#2017-05-03|1498.17
#2017-05-04|1494.54
#2017-05-05|1489.14
#2017-05-08|1515.32
#2017-05-09|1491.35
#2017-05-10|1487.37
#2017-05-11|1500.77
#2017-05-12|1498.85
#2017-05-15|1481.86
#2017-05-16|1493.65
#2017-05-17|1504.07
#2017-05-18|1479.52
#2017-05-19|1484.33
#2017-05-22|1498.29
#2017-05-23|1493.83
#2017-05-24|1494.07
#2017-05-25|1499.71
#2017-05-26|1499.28
#2017-05-29|1500.14
#2017-05-30|1506.30
#2017-05-31|1512.00
#2017-06-01|1517.99
#2017-06-02|1534.19
#2017-06-05|1536.67
#2017-06-06|1545.39
#2017-06-07|1544.86
#2017-06-08|1532.26
#2017-06-09|1531.12
#2017-06-12|1534.85
#2017-06-13|1533.97
#2017-06-14|1537.43
#2017-06-15|1512.78
#2017-06-16|1517.77
#2017-06-19|1522.95
#2017-06-20|1532.67
#2017-06-21|1527.65
#2017-06-22|1533.81
#2017-06-23|1536.75
#2017-06-26|1543.10
#2017-06-27|1544.24
#2017-06-28|1549.45
#2017-06-29|1556.11
#2017-06-30|1554.41
#2017-07-03|1556.50
#2017-07-04|1545.84
#2017-07-05|1557.21
#2017-07-06|1550.21
#2017-07-07|1540.36
#2017-07-10|1543.85
#2017-07-11|1558.11
#2017-07-12|1575.29
#2017-07-13|1584.01
#2017-07-14|1601.53
#2017-07-17|1602.26
#2017-07-18|1613.52
#2017-07-19|1618.47
#2017-07-20|1634.95
#2017-07-21|1640.15
#2017-07-24|1643.77
#2017-07-25|1629.99
#2017-07-26|1616.20
#2017-07-27|1626.64
#2017-07-28|1610.00
#2017-07-31|1624.99
#2017-08-01|1638.16
#2017-08-02|1645.73
#2017-08-03|1645.38
#2017-08-04|1635.80
#2017-08-07|1648.84
#2017-08-08|1641.43
#2017-08-09|1616.46
#2017-08-10|1618.92
#2017-08-11|1616.88
#2017-08-14|1615.14
#2017-08-15|1615.02
#2017-08-16|1618.72
#2017-08-17|1632.69
#2017-08-18|1627.57
#2017-08-21|1633.58
#2017-08-22|1634.27
#2017-08-23|1643.67
#2017-08-24|1648.74
#2017-08-25|1657.99
#2017-08-28|1665.58
#2017-08-29|1666.23
#2017-08-30|1662.14
#2017-08-31|1669.56
#2017-09-01|1669.35
#2017-09-04|1659.92
#2017-09-05|1655.76
#2017-09-06|1663.98
#2017-09-07|1678.95
#2017-09-08|1685.55
#2017-09-11|1695.59
#2017-09-12|1692.41
#2017-09-13|1697.24
#2017-09-14|1696.59
#2017-09-15|1699.43
#2017-09-18|1697.47
#2017-09-19|1713.60
#2017-09-20|1702.96
#2017-09-21|1683.93
#2017-09-22|1666.24
#2017-09-25|1664.99
#2017-09-26|1659.20
#2017-09-27|1664.86
#2017-09-28|1674.67
#2017-09-29|1677.70
#2017-10-02|1675.22
#2017-10-03|1679.62
#2017-10-04|1681.10
#2017-10-05|1674.89
#2017-10-06|1678.24
#2017-10-09|1679.38
#2017-10-10|1699.04
#2017-10-11|1693.22
#2017-10-12|1688.16
#2017-10-13|1693.60
#2017-10-16|1696.50
#2017-10-17|1700.61
#2017-10-18|1695.56
#2017-10-19|1704.70
#2017-10-20|1705.68
#2017-10-23|1726.52
#2017-10-24|1733.87
#2017-10-25|1737.27
#2017-10-26|1738.98
#2017-10-27|1751.72
#2017-10-30|1762.26
#2017-10-31|1759.42
#2017-11-01|1775.48
#2017-11-02|1784.88
#2017-11-03|1781.71
#2017-11-06|1778.61
#2017-11-07|1792.65
#2017-11-08|1806.79
#2017-11-09|1804.94
#2017-11-10|1803.06
#2017-11-13|1782.90
#2017-11-14|1784.55
#2017-11-15|1759.45
#2017-11-16|1781.74
#2017-11-17|1787.14
#2017-11-20|1777.76
#2017-11-21|1798.43
#2017-11-22|1808.90
#2017-11-23|1816.25
#2017-11-24|1819.53
#2017-11-27|1817.70
#2017-11-28|1802.68
#2017-11-29|1804.71
#2017-11-30|1792.51
#2017-12-01|1795.78
#2017-12-04|1793.69
#2017-12-05|1782.75
#2017-12-06|1758.68
#2017-12-07|1770.74
#2017-12-08|1780.37
#2017-12-11|1792.48
#2017-12-12|1781.12
#2017-12-13|1765.81
#2017-12-14|1779.05
#2017-12-15|1775.73
#2017-12-18|1810.37
#2017-12-19|1802.07
#2017-12-20|1809.08
#2017-12-21|1803.59
#2017-12-22|1808.38
#2017-12-25|1815.69
#2017-12-26|1810.91
#2017-12-27|1819.77
#2017-12-28|1827.13
#2017-12-29|1829.91
#2018-01-01|1829.39
#2018-01-02|1840.18
#2018-01-03|1843.18
#2018-01-04|1879.60
#2018-01-05|1890.71
#2018-01-08|1903.04
#2018-01-09|1926.72
#2018-01-10|1923.67
#2018-01-11|1916.74
#2018-01-12|1915.51
#2018-01-15|1929.93
#2018-01-16|1931.78
#2018-01-17|1921.15
#2018-01-18|1899.47
#2018-01-19|1910.42
#2018-01-22|1916.27
#2018-01-23|1931.37
#2018-01-24|1938.30
#2018-01-25|1938.59
#2018-01-26|1944.80
#2018-01-29|1963.91
#2018-01-30|1928.89
#2018-01-31|1914.99
#2018-02-01|1925.41
#2018-02-02|1883.22
#2018-02-05|1839.07
#2018-02-06|1767.62
#2018-02-07|1773.92
#2018-02-08|1786.71
#2018-02-09|1751.80
#2018-02-12|1762.45
#2018-02-13|1766.61
#2018-02-14|1775.48
#2018-02-15|1784.65
#2018-02-16|1803.47
#2018-02-19|1833.24
#2018-02-20|1813.57
#2018-02-21|1826.11
#2018-02-22|1810.82
#2018-02-23|1842.08
#2018-02-26|1853.98
#2018-02-27|1859.65
#2018-02-28|1851.15
#2018-03-01|1815.10
#2018-03-02|1803.97
#2018-03-05|1773.56
#2018-03-06|1800.17
#2018-03-07|1784.05
#2018-03-08|1791.17
#2018-03-09|1802.35
#2018-03-12|1839.51
#2018-03-13|1843.26
#2018-03-14|1838.83
#2018-03-15|1840.96
#2018-03-16|1833.50
#2018-03-19|1816.60
#2018-03-20|1808.16
#2018-03-21|1809.36
#2018-03-22|1824.40
#2018-03-23|1762.78
#2018-03-26|1778.13
#2018-03-27|1810.69
#2018-03-28|1794.31
#2018-03-29|1791.04
#2018-03-30|1803.46
#2018-04-02|1803.80
#2018-04-03|1793.59
#2018-04-04|1769.32
#2018-04-05|1779.01
#2018-04-06|1767.37
#2018-04-09|1778.66
#2018-04-10|1796.31
#2018-04-11|1803.70
#2018-04-12|1794.66
#2018-04-13|1805.90
#2018-04-16|1803.80
#2018-04-17|1798.97
#2018-04-18|1819.85
#2018-04-19|1837.77
#2018-04-20|1815.20
#2018-04-23|1799.60
#2018-04-24|1796.02
#2018-04-25|1777.66
#2018-04-26|1778.60
#2018-04-27|1780.27
#2018-04-30|1783.28
#2018-05-01|1778.27
#2018-05-02|1781.88
#2018-05-03|1789.22
#2018-05-04|1783.70
#2018-05-07|1773.37
#2018-05-08|1772.77
#2018-05-09|1771.58
#2018-05-10|1785.25
#2018-05-11|1807.22
#2018-05-14|1811.81
#2018-05-15|1797.36
#2018-05-16|1797.01
#2018-05-17|1809.94
#2018-05-18|1820.31
#2018-05-21|1815.09
#2018-05-22|1810.53
#2018-05-23|1809.07
#2018-05-24|1797.28
#2018-05-25|1792.59
#2018-05-28|1802.42
#2018-05-29|1794.33
#2018-05-30|1761.68
#2018-05-31|1778.25
#2018-06-01|1767.22
#2018-06-04|1795.20
#2018-06-05|1792.86
#2018-06-06|1791.12
#2018-06-07|1811.73
#2018-06-08|1802.37
#2018-06-11|1796.58
#2018-06-12|1785.60
#2018-06-13|1782.90
#2018-06-14|1756.91
#2018-06-15|1739.06
#2018-06-18|1715.61
#2018-06-19|1680.43
#2018-06-20|1686.80
#2018-06-21|1680.34
#2018-06-22|1685.78
#2018-06-25|1678.06
#2018-06-26|1688.48
#2018-06-27|1673.74
#2018-06-28|1671.06
#2018-06-29|1683.03
#2018-07-02|1660.22
#2018-07-03|1660.30
#2018-07-04|1658.98
#2018-07-05|1646.76
#2018-07-06|1660.32
#2018-07-09|1680.93
#2018-07-10|1686.09
#2018-07-11|1669.30
#2018-07-12|1658.74
#2018-07-13|1679.98
#2018-07-16|1675.05
#2018-07-17|1677.83
#2018-07-18|1685.91
#2018-07-19|1682.29
#2018-07-20|1689.64
#2018-07-23|1688.29
#2018-07-24|1694.14
#2018-07-25|1720.93
#2018-07-26|1742.33
#2018-07-27|1758.41
#2018-07-30|1756.50
#2018-07-31|1745.02
#2018-08-01|1764.03
#2018-08-02|1752.51
#2018-08-03|1751.09
#2018-08-06|1734.56
#2018-08-07|1743.44
#2018-08-08|1740.41
#2018-08-09|1749.01
#2018-08-10|1723.23
#2018-08-13|1680.67
#2018-08-14|1699.57
#2018-08-15|1690.17
#2018-08-16|1675.19
#2018-08-17|1683.36
#2018-08-20|1681.68
#2018-08-21|1688.95
#2018-08-22|1701.92
#2018-08-23|1696.98
#2018-08-24|1701.04
#2018-08-27|1727.48
#2018-08-28|1736.35
#2018-08-29|1737.15
#2018-08-30|1735.60
#2018-08-31|1731.78
#2018-09-03|1708.18
#2018-09-04|1697.51
#2018-09-05|1726.26
#2018-09-06|1675.66
#2018-09-07|1658.31
#2018-09-10|1649.34
#2018-09-11|1643.51
#2018-09-12|1629.64
#2018-09-13|1640.33
#2018-09-14|1666.00
#2018-09-17|1663.06
#2018-09-18|1686.91
#2018-09-19|1704.83
#2018-09-20|1698.63
#2018-09-21|1725.52
#2018-09-24|1721.34
#2018-09-25|1731.75
#2018-09-26|1743.48
#2018-09-27|1730.30
#2018-09-28|1740.97
#2018-10-01|1746.55
#2018-10-02|1744.66
#2018-10-03|1723.29
#2018-10-04|1714.01
#2018-10-05|1682.35
#2018-10-08|1684.38
#2018-10-09|1661.99
#2018-10-10|1651.71
#2018-10-11|1578.87
#2018-10-12|1605.43
#2018-10-15|1587.44
#2018-10-16|1593.79
#2018-10-17|1608.39
#2018-10-18|1581.14
#2018-10-19|1574.47
#2018-10-22|1579.03
#2018-10-23|1540.78
#2018-10-24|1523.51
#2018-10-25|1481.11
#2018-10-26|1478.19
#2018-10-29|1483.49
#2018-10-30|1498.35
#2018-10-31|1528.31
#2018-11-01|1532.64
#2018-11-02|1573.81
#2018-11-05|1559.97
#2018-11-06|1559.08
#2018-11-07|1558.54
#2018-11-08|1569.28
#2018-11-09|1562.15
#2018-11-12|1565.99
#2018-11-13|1531.93
#2018-11-14|1546.20
#2018-11-15|1555.09
#2018-11-16|1545.58
#2018-11-19|1565.39
#2018-11-20|1552.40
#2018-11-21|1553.45
#2018-11-22|1552.78
#2018-11-23|1550.56
#2018-11-26|1549.32
#2018-11-27|1551.71
#2018-11-28|1561.28
#2018-11-29|1572.39
#2018-11-30|1577.56
#2018-12-03|1602.33
#2018-12-04|1581.33
#2018-12-05|1560.04
#2018-12-06|1537.85
#2018-12-07|1532.06
#2018-12-10|1498.74
#2018-12-11|1479.12
#2018-12-12|1503.63
#2018-12-13|1510.96
#2018-12-14|1493.39
#2018-12-17|1499.43
#2018-12-18|1485.28
#2018-12-19|1493.15
#2018-12-20|1462.63
#2018-12-21|1452.28
#2018-12-24|1454.72
#2018-12-25|1412.86
#2018-12-26|1425.81
#2018-12-27|1466.68
#2018-12-28|1478.46
#2018-12-31|1484.57
#2019-01-01|1484.37
#2019-01-02|1473.46
#2019-01-03|1480.11
#2019-01-04|1451.96
#2019-01-07|1497.90
#2019-01-08|1503.83
#2019-01-09|1519.59
#2019-01-10|1509.54
#2019-01-11|1516.08
#2019-01-14|1510.97
#2019-01-15|1525.26
#2019-01-16|1516.70
#2019-01-17|1514.66
#2019-01-18|1521.10
#2019-01-21|1534.24
#2019-01-22|1522.27
#2019-01-23|1517.49
#2019-01-24|1520.84
#2019-01-25|1545.80
#2019-01-28|1544.66
#2019-01-29|1539.04
#2019-01-30|1540.88
#2019-01-31|1556.72
#2019-02-01|1548.30
#2019-02-04|1551.99
#2019-02-05|1560.99
#2019-02-06|1559.21
#2019-02-07|1543.10
#2019-02-08|1507.16
#2019-02-11|1493.97
#2019-02-12|1524.51
#2019-02-13|1540.76
#2019-02-14|1543.43
#2019-02-15|1530.43
#2019-02-18|1556.17
#2019-02-19|1561.38
#2019-02-20|1573.50
#2019-02-21|1571.05
#2019-02-22|1569.52
#2019-02-25|1579.28
#2019-02-26|1573.84
#2019-02-27|1576.41
#2019-02-28|1558.98
#2019-03-01|1553.58
#2019-03-04|1563.24
#2019-03-05|1552.63
#2019-03-06|1553.07
#2019-03-07|1541.24
#2019-03-08|1517.98
#2019-03-11|1525.64
#2019-03-12|1545.04
#2019-03-13|1540.62
#2019-03-14|1519.91
#2019-03-15|1537.24
#2019-03-18|1549.62
#2019-03-19|1545.07
#2019-03-20|1544.13
#2019-03-21|1554.18
#2019-03-22|1566.21
#2019-03-25|1529.65
#2019-03-26|1553.16
#2019-03-27|1561.79
#2019-03-28|1541.04
#2019-03-29|1548.03
#2019-04-01|1570.22
#2019-04-02|1578.32
#2019-04-03|1597.35
#2019-04-04|1599.05
#2019-04-05|1611.98
#2019-04-08|1608.70
#2019-04-09|1611.11
#2019-04-10|1609.91
#2019-04-11|1603.67
#2019-04-12|1592.21
#2019-04-15|1611.23
#2019-04-16|1606.39
#2019-04-17|1606.42
#2019-04-18|1590.93
#2019-04-19|1597.23
#2019-04-22|1594.30
#2019-04-23|1591.55
#2019-04-24|1575.32
#2019-04-25|1579.88
#2019-04-26|1574.42
#2019-04-29|1575.25
#2019-04-30|1575.92
#2019-05-01|1577.75
#2019-05-02|1577.82
#2019-05-03|1578.44
#2019-05-06|1576.31
#2019-05-07|1553.98
#2019-05-08|1530.34
#2019-05-09|1503.38
#2019-05-10|1498.12
#2019-05-13|1484.58
#2019-05-14|1485.84
#2019-05-15|1500.81
#2019-05-16|1488.45
#2019-05-17|1491.04
#2019-05-20|1485.87
#2019-05-21|1477.53
#2019-05-22|1478.12
#2019-05-23|1470.09
#2019-05-24|1479.41
#2019-05-27|1480.00
#2019-05-28|1484.41
#2019-05-29|1472.77
#2019-05-30|1477.25
#2019-05-31|1475.62
#2019-06-03|1467.85
#2019-06-04|1481.80
#2019-06-05|1508.29
#2019-06-06|1503.58
#2019-06-07|1509.68
#2019-06-10|1521.96
#2019-06-11|1534.79
#2019-06-12|1533.96
#2019-06-13|1524.95
#2019-06-14|1522.65
#2019-06-17|1511.37
#2019-06-18|1509.87
#2019-06-19|1536.30
#2019-06-20|1544.71
#2019-06-21|1544.42
#2019-06-24|1555.94
#2019-06-25|1557.07
#2019-06-26|1543.84
#2019-06-27|1567.78
#2019-06-28|1565.25
#2019-07-01|1584.15
#2019-07-02|1580.48
#2019-07-03|1568.18
#2019-07-04|1575.90
#2019-07-05|1566.52
#2019-07-08|1544.05
#2019-07-09|1520.11
#2019-07-10|1509.86
#2019-07-11|1521.09
#2019-07-12|1524.39
#2019-07-15|1529.60
#2019-07-16|1524.27
#2019-07-17|1528.47
#2019-07-18|1502.97
#2019-07-19|1530.14
#2019-07-22|1525.85
#2019-07-23|1535.80
#2019-07-24|1540.15
#2019-07-25|1549.15
#2019-07-26|1535.93
#2019-07-29|1527.43
#2019-07-30|1538.29
#2019-07-31|1542.49
#2019-08-01|1528.73
#2019-08-02|1502.55
#2019-08-05|1467.61
#2019-08-06|1454.63
#2019-08-07|1448.85
#2019-08-08|1453.74
#2019-08-09|1465.86
#2019-08-12|1463.86
#2019-08-13|1434.02
#2019-08-14|1466.27
#2019-08-15|1447.43
#2019-08-16|1445.01
#2019-08-19|1454.19
#2019-08-20|1463.51
#2019-08-21|1453.81
#2019-08-22|1448.13
#2019-08-23|1460.07
#2019-08-26|1427.95
#2019-08-27|1438.37
#2019-08-28|1442.39
#2019-08-29|1442.36
#2019-08-30|1471.26
#2019-09-02|1461.13
#2019-09-03|1466.39
#2019-09-04|1460.95
#2019-09-05|1490.05
#2019-09-06|1499.13
#2019-09-09|1503.41
#2019-09-10|1518.24
#2019-09-11|1537.22
#2019-09-12|1552.94
#2019-09-13|1563.22
#2019-09-16|1569.09
#2019-09-17|1549.40
#2019-09-18|1546.40
#2019-09-19|1554.57
#2019-09-20|1565.00
#2019-09-23|1566.88
#2019-09-24|1574.37
#2019-09-25|1553.05
#2019-09-26|1560.30
#2019-09-27|1549.30
#2019-09-30|1539.92
#2019-10-01|1561.56
#2019-10-02|1550.52
#2019-10-03|1529.60
#2019-10-04|1533.26
#2019-10-07|1531.12
#2019-10-08|1544.97
#2019-10-09|1538.22
#2019-10-10|1546.41
#2019-10-11|1560.37
#2019-10-14|1569.15
#2019-10-15|1583.45
#2019-10-16|1588.63
#2019-10-17|1589.45
#2019-10-18|1597.86
#2019-10-21|1598.64
#2019-10-22|1603.40
#2019-10-23|1601.39
#2019-10-24|1607.56
#2019-10-25|1605.90
#2019-10-28|1596.16
#2019-10-29|1616.58
#2019-10-30|1611.73
#2019-10-31|1619.66
#2019-11-01|1617.12
#2019-11-04|1622.22
#2019-11-05|1648.16
#2019-11-06|1651.83
#2019-11-07|1648.18
#2019-11-08|1647.48
#2019-11-11|1643.01
#2019-11-12|1648.95
#2019-11-13|1640.08
#2019-11-14|1616.88
#2019-11-15|1631.55
#2019-11-18|1627.23
#2019-11-19|1616.16
#2019-11-20|1602.25
#2019-11-21|1591.50
#2019-11-22|1598.50
#2019-11-25|1607.40
#2019-11-26|1608.38
#2019-11-27|1608.71
#2019-11-28|1603.39
#2019-11-29|1589.62
#2019-12-02|1605.18
#2019-12-03|1602.20
#2019-12-04|1588.19
#2019-12-05|1592.69
#2019-12-06|1594.75
#2019-12-09|1602.58
#2019-12-10|1599.95
#2019-12-11|1600.44
#2019-12-12|1604.68
#2019-12-13|1635.52
#2019-12-16|1623.30
#2019-12-17|1635.57
#2019-12-18|1630.42
#2019-12-19|1631.03
#2019-12-20|1633.73
#2019-12-23|1628.98
#2019-12-24|1629.14
#2019-12-25|1621.22
#2019-12-26|1630.13
#2019-12-27|1638.08
#2019-12-30|1633.81
#2019-12-31|1634.83
#2020-01-01|1635.33
#2020-01-02|1638.93
#2020-01-03|1643.05
#2020-01-06|1614.73
#2020-01-07|1626.21
#2020-01-08|1589.37
#2020-01-09|1607.14
#2020-01-10|1610.26
#2020-01-13|1609.77
#2020-01-14|1624.04
#2020-01-15|1620.22
#2020-01-16|1617.70
#2020-01-17|1630.77
#2020-01-20|1641.07
#2020-01-21|1622.24
#2020-01-22|1635.94
#2020-01-23|1620.64
#2020-01-24|1621.45
#2020-01-27|1600.62
#2020-01-28|1583.14
#2020-01-29|1595.87
#2020-01-30|1568.68
#2020-01-31|1580.80
#2020-02-03|1565.43
#2020-02-04|1583.89
#2020-02-05|1592.57
#2020-02-06|1629.11
#2020-02-07|1616.62
#2020-02-10|1608.67
#2020-02-11|1615.74
#2020-02-12|1612.61
#2020-02-13|1615.37
#2020-02-14|1614.27
#2020-02-17|1604.89
#2020-02-18|1587.27
#2020-02-19|1576.57
#2020-02-20|1567.43
#2020-02-21|1565.06
#2020-02-24|1559.51
#2020-02-25|1533.99
#2020-02-26|1516.05
#2020-02-27|1494.30
#2020-02-28|1459.02
#2020-03-02|1463.16
#2020-03-03|1461.86
#2020-03-04|1464.69
#2020-03-05|1489.04
#2020-03-06|1463.16
#2020-03-09|1406.70
#2020-03-10|1399.93
#2020-03-11|1371.65
#2020-03-12|1292.18
#2020-03-13|1215.44
#2020-03-16|1179.56
#2020-03-17|1167.11
#2020-03-18|1133.23
#2020-03-19|1089.00
#2020-03-20|1112.84
#2020-03-23|1090.00
#2020-03-24|1147.41
#2020-03-25|1228.73
#2020-03-26|1228.07
#2020-03-27|1288.74
#2020-03-30|1289.80
#2020-03-31|1278.90
#2020-04-01|1243.37
#2020-04-02|1221.09
#2020-04-03|1210.64
#2020-04-06|1252.57
#2020-04-07|1289.39
#2020-04-08|1301.64
#2020-04-09|1305.88
#2020-04-10|1320.93
#2020-04-13|1302.54
#2020-04-14|1337.94
#2020-04-15|1337.56
#2020-04-16|1327.24
#2020-04-17|1358.88
#2020-04-20|1351.65
#2020-04-21|1325.32
#2020-04-22|1317.05
#2020-04-23|1350.22
#2020-04-24|1336.48
#2020-04-27|1372.58
#2020-04-28|1377.34
#2020-04-29|1390.39
#2020-04-30|1422.84
#2020-05-01|1395.55
#2020-05-04|1373.70
#2020-05-05|1377.76
#2020-05-06|1383.10
#2020-05-07|1378.10
#2020-05-08|1401.88
#2020-05-11|1410.47
#2020-05-12|1402.97
#2020-05-13|1410.47
#2020-05-14|1384.37
#2020-05-15|1392.33
#2020-05-18|1391.10
#2020-05-19|1417.45
#2020-05-20|1430.83
#2020-05-21|1436.54
#2020-05-22|1414.61
#2020-05-25|1430.26
#2020-05-26|1476.98
#2020-05-27|1481.13
#2020-05-28|1490.98
#2020-05-29|1474.88
#2020-06-01|1490.74
#2020-06-02|1495.86
#2020-06-03|1516.38
#2020-06-04|1519.13
#2020-06-05|1532.78
#2020-06-08|1556.18
#2020-06-09|1556.90
#2020-06-10|1571.21
#2020-06-11|1545.28
#2020-06-12|1515.03
#2020-06-15|1470.06
#2020-06-16|1541.25
#2020-06-17|1535.76
#2020-06-18|1538.56
#2020-06-19|1535.56
#2020-06-22|1536.83
#2020-06-23|1548.89
#2020-06-24|1534.95
#2020-06-25|1513.61
#2020-06-26|1524.24
#2020-06-29|1501.88
#2020-06-30|1521.54
#2020-07-01|1513.99
#2020-07-02|1512.34
#2020-07-03|1528.70
#2020-07-06|1552.07
#2020-07-07|1539.14
#2020-07-08|1530.98
#2020-07-09|1542.67
#2020-07-10|1520.24
#2020-07-13|1554.35
#2020-07-14|1549.65
#2020-07-15|1572.86
#2020-07-16|1558.91
#2020-07-17|1545.28
#2020-07-20|1554.34
#2020-07-21|1567.52
#2020-07-22|1569.31
#2020-07-23|1570.78
#2020-07-24|1572.70
#2020-07-27|1582.34
#2020-07-28|1578.07
#2020-07-29|1556.37
#2020-07-30|1553.96
#2020-07-31|1516.82
#2020-08-03|1538.89
#2020-08-04|1576.94
#2020-08-05|1602.94
#2020-08-06|1611.86
#2020-08-07|1609.38
#2020-08-10|1617.26
#2020-08-11|1645.10
#2020-08-12|1651.22
#2020-08-13|1660.18
#2020-08-14|1650.95
#2020-08-17|1645.72
#2020-08-18|1648.45
#2020-08-19|1644.73
#2020-08-20|1608.99
#2020-08-21|1629.96
#2020-08-24|1643.68
#2020-08-25|1664.73
#2020-08-26|1674.33
#2020-08-27|1663.16
#2020-08-28|1670.22
#2020-08-31|1661.05
#2020-09-01|1660.92
#2020-09-02|1667.71
#2020-09-03|1692.22
#2020-09-04|1684.01
#2020-09-07|1687.04
#2020-09-08|1698.36
#2020-09-09|1684.63
#2020-09-10|1708.40
#2020-09-11|1708.14
#2020-09-14|1736.92
#2020-09-15|1738.89
#2020-09-16|1728.63
#2020-09-17|1716.97
#2020-09-18|1746.66
#2020-09-21|1729.51
#2020-09-22|1715.10
#2020-09-23|1697.84
#2020-09-24|1664.29
#2020-09-25|1676.24
#2020-09-28|1698.69
#2020-09-29|1709.24
#2020-09-30|1681.22
#2020-10-01|1682.64
#2020-10-02|1669.94
#2020-10-05|1700.25
#2020-10-06|1724.84
#2020-10-07|1726.66
#2020-10-08|1749.93
#2020-10-09|1746.64
#2020-10-12|1752.03
#2020-10-13|1741.11
#2020-10-14|1736.10
#2020-10-15|1733.04
#2020-10-16|1717.47
#2020-10-19|1724.56
#2020-10-20|1718.87
#2020-10-21|1751.70
#2020-10-22|1743.60
#2020-10-23|1749.38
#2020-10-26|1755.42
#2020-10-27|1751.63
#2020-10-28|1747.62
#2020-10-29|1735.91
#2020-10-30|1694.46
#2020-11-02|1715.40
#2020-11-03|1735.09
#2020-11-04|1745.31
#2020-11-05|1772.06
#2020-11-06|1803.50
#2020-11-09|1817.16
#2020-11-10|1827.69
#2020-11-11|1839.90
#2020-11-12|1840.88
#2020-11-13|1835.94
#2020-11-16|1853.91
#2020-11-17|1866.23
#2020-11-18|1882.24
#2020-11-19|1887.59
#2020-11-20|1894.12
#2020-11-23|1899.40
#2020-11-24|1938.25
#2020-11-25|1949.44
#2020-11-26|1967.21
#2020-11-27|1975.61
#2020-11-30|1941.13
#2020-12-01|1976.77
#2020-12-02|1997.95
#2020-12-03|2017.88
#2020-12-04|2031.97
#2020-12-07|2015.98
#2020-12-08|2002.18
#2020-12-09|2033.83
#2020-12-10|2014.17
#2020-12-11|2012.48
#2020-12-14|2009.65
#2020-12-15|2015.98
#2020-12-16|2034.16
#2020-12-17|2035.03
#2020-12-18|2031.26
#2020-12-21|2037.93
#2020-12-22|2002.30
#2020-12-23|2005.23
#2020-12-24|2027.54
#2020-12-25|2044.75
#2020-12-28|2051.54
#2020-12-29|2091.09
#2020-12-30|2097.85
#2020-12-31|2097.74
#2021-01-01|2098.20
#2021-01-04|2107.40
#2021-01-05|2112.90
#2021-01-06|2097.65
#2021-01-07|2157.32
#2021-01-08|2197.10
#2021-01-11|2185.20
#2021-01-12|2189.50
#2021-01-13|2214.46
#2021-01-14|2214.26
#2021-01-15|2175.81
#2021-01-18|2155.75
#2021-01-19|2187.12
#2021-01-20|2208.04
#2021-01-21|2222.23
#2021-01-22|2212.41
#2021-01-25|2250.56
#2021-01-26|2228.52
#2021-01-27|2216.27
#2021-01-28|2187.43
#2021-01-29|2138.11
#2021-02-01|2170.43
#2021-02-02|2200.86
#2021-02-03|2230.60
#2021-02-04|2207.24
#2021-02-05|2211.94
#2021-02-08|2223.79
#2021-02-09|2233.21
#2021-02-10|2230.65
#2021-02-11|2229.32
#2021-02-12|2224.81
#2021-02-15|2247.16
#2021-02-16|2244.57
#2021-02-17|2239.26
#2021-02-18|2219.50
#2021-02-19|2219.19
#2021-02-22|2222.06
#2021-02-23|2224.62
#2021-02-24|2173.27
#2021-02-25|2214.62
#2021-02-26|2124.72
#2021-03-01|2158.72
#2021-03-02|2166.39
#2021-03-03|2183.21
#2021-03-04|2158.69
#2021-03-05|2166.70
#2021-03-08|2151.38
#2021-03-09|2151.97
#2021-03-10|2165.14
#2021-03-11|2202.68
#2021-03-12|2236.45
#2021-03-15|2243.36
#2021-03-16|2229.76
#2021-03-17|2223.46
#2021-03-18|2252.75
#2021-03-19|2243.49
#2021-03-22|2232.08
#2021-03-23|2208.96
#2021-03-24|2175.40
#2021-03-25|2202.58
#2021-03-26|2219.92
#2021-03-29|2231.93
#2021-03-30|2232.23
#2021-03-31|2212.29
#2021-04-01|2223.76
#2021-04-02|2239.53
#2021-04-05|2247.08
#2021-04-06|2242.74
#2021-04-07|2260.32
#2021-04-08|2264.97
#2021-04-09|2269.42
#2021-04-12|2253.04
#2021-04-13|2267.82
#2021-04-14|2276.13
#2021-04-15|2295.73
#2021-04-16|2310.36
#2021-04-19|2343.07
#2021-04-20|2320.43
#2021-04-21|2274.73
#2021-04-22|2308.12
#2021-04-23|2291.25
#2021-04-26|2306.38
#2021-04-27|2291.83
#2021-04-28|2274.13
#2021-04-29|2288.86
#2021-04-30|2268.96
#2021-05-03|2257.17
#2021-05-04|2251.35
#2021-05-05|2256.18
#2021-05-06|2299.26
#2021-05-07|2301.98
#2021-05-10|2325.75
#2021-05-11|2278.14
#2021-05-12|2203.42
#2021-05-13|2180.45
#2021-05-14|2212.16
#2021-05-17|2198.34
#2021-05-18|2238.23
#2021-05-19|2223.23
#2021-05-20|2227.09
#2021-05-21|2234.22
#2021-05-24|2250.53
#2021-05-25|2262.59
#2021-05-26|2250.97
#2021-05-27|2212.37
#2021-05-28|2256.86
#2021-05-31|2237.41
#2021-06-01|2254.37
#2021-06-02|2277.52
#2021-06-03|2276.87
#2021-06-04|2284.67
#2021-06-07|2288.43
#2021-06-08|2264.05
#2021-06-09|2237.16
#2021-06-10|2243.03
#2021-06-11|2250.73
#2021-06-14|2249.91
#2021-06-15|2253.91
#2021-06-16|2254.66
#2021-06-17|2239.30
#2021-06-18|2225.60
#2021-06-21|2163.57
#2021-06-22|2207.55
#2021-06-23|2199.27
#2021-06-24|2204.78
#2021-06-25|2232.07
#2021-06-28|2238.26
#2021-06-29|2226.88
#2021-06-30|2221.73
#2021-07-01|2217.03
#2021-07-02|2224.07
#2021-07-05|2241.44
#2021-07-06|2248.84
#2021-07-07|2214.94
#2021-07-08|2199.70
#2021-07-09|2175.40
#2021-07-12|2217.24
#2021-07-13|2235.58
#2021-07-14|2226.28
#2021-07-15|2214.63
#2021-07-16|2216.86
#2021-07-19|2196.05
#2021-07-20|2156.55
#2021-07-21|2169.50
#2021-07-22|2186.79
#2021-07-23|2182.62
#2021-07-26|2196.07
#2021-07-27|2209.69
#2021-07-28|2199.02
#2021-07-29|2225.45
#2021-07-30|2208.29
#2021-08-02|2267.38
#2021-08-03|2263.83
#2021-08-04|2247.52
#2021-08-05|2242.28
#2021-08-06|2230.87
#2021-08-09|2231.56
#2021-08-10|2223.02
#2021-08-11|2231.93
#2021-08-12|2264.89
#2021-08-13|2257.88
#2021-08-16|2237.80
#2021-08-17|2217.86
#2021-08-18|2232.29
#2021-08-19|2194.75
#2021-08-20|2167.96
#2021-08-23|2181.75
#2021-08-24|2205.08
#2021-08-25|2205.17
#2021-08-26|2195.22
#2021-08-27|2196.36
#2021-08-30|2226.44
#2021-08-31|2254.00
#2021-09-01|2245.89
#2021-09-02|2252.08
#2021-09-03|2296.30
#2021-09-06|2309.80
#2021-09-07|2331.03
#2021-09-08|2338.71
#2021-09-09|2337.30
#2021-09-10|2370.49
#2021-09-13|2392.56
#2021-09-14|2413.52
#2021-09-15|2393.91
#2021-09-16|2389.29
#2021-09-17|2380.32
#2021-09-20|2378.35
#2021-09-21|2364.77
#2021-09-22|2324.69
#2021-09-23|2337.14
#2021-09-24|2345.15
#2021-09-27|2340.13
#2021-09-28|2332.53
#2021-09-29|2295.29
#2021-09-30|2287.69
#2021-10-01|2242.71
#2021-10-04|2225.14
#2021-10-05|2202.54
#2021-10-06|2212.88
#2021-10-07|2207.90
#2021-10-08|2213.48
#2021-10-11|2223.59
#2021-10-12|2221.27
#2021-10-13|2214.96
#2021-10-14|2235.30
#2021-10-15|2268.36
#2021-10-18|2269.51
#2021-10-19|2276.46
#2021-10-20|2268.62
#2021-10-21|2245.90
#2021-10-22|2240.87
#2021-10-25|2242.44
#2021-10-26|2252.63
#2021-10-27|2265.83
#2021-10-28|2269.39
#2021-10-29|2256.05
#2021-11-01|2269.78
#2021-11-02|2252.26
#2021-11-03|2240.12
#2021-11-04|2268.86
#2021-11-05|2242.83
#2021-11-08|2246.76
#2021-11-09|2231.52
#2021-11-10|2202.99
#2021-11-11|2216.42
#2021-11-12|2249.69
#2021-11-15|2248.37
#2021-11-16|2231.10
#2021-11-17|2224.59
#2021-11-18|2224.93
#2021-11-19|2236.21
#2021-11-22|2218.64
#2021-11-23|2210.26
#2021-11-24|2190.17
#2021-11-25|2201.27
#2021-11-26|2169.19
#2021-11-29|2126.20
#2021-11-30|2106.27
#2021-12-01|2135.86
#2021-12-02|2122.83
#2021-12-03|2144.19
#2021-12-06|2145.44
#2021-12-07|2171.89
#2021-12-08|2192.28
#2021-12-09|2187.87
#2021-12-10|2171.97
#2021-12-13|2170.28
#2021-12-14|2157.51
#2021-12-15|2152.76
#2021-12-16|2179.67
#2021-12-17|2164.16
#2021-12-20|2108.48
#2021-12-21|2128.66
#2021-12-22|2121.26
#2021-12-23|2143.87
#2021-12-24|2144.12
#2021-12-27|2130.24
#2021-12-28|2158.34
#2021-12-29|2155.84
#2021-12-30|2144.54
#2021-12-31|2147.74
#2022-01-03|2145.39
#2022-01-04|2167.75
#2022-01-05|2177.51
#2022-01-06|2149.53
#2022-01-07|2168.35
#2022-01-10|2175.84
#2022-01-11|2167.78
#2022-01-12|2233.23
#2022-01-13|2237.53
#2022-01-14|2200.14
#2022-01-17|2186.41
#2022-01-18|2170.00
#2022-01-19|2132.94
#2022-01-20|2163.36
#2022-01-21|2142.32
#2022-01-24|2126.09
#2022-01-25|2078.02
#2022-01-26|2072.78
#2022-01-27|2004.55
#2022-01-28|2065.15
#2022-01-31|2069.32
#2022-02-01|2059.50
#2022-02-02|2103.38
#2022-02-03|2088.96
#2022-02-04|2098.20
#2022-02-07|2082.20
#2022-02-08|2062.22
#2022-02-09|2086.44
#2022-02-10|2105.67
#2022-02-11|2093.17
#2022-02-14|2062.88
#2022-02-15|2039.75
#2022-02-16|2092.07
#2022-02-17|2079.49
#2022-02-18|2059.68
#2022-02-21|2035.87
#2022-02-22|1996.49
#2022-02-23|2002.64
#2022-02-24|1961.35
#2022-02-25|1988.62
#2022-02-28|2009.79
#2022-03-01|2026.20
#2022-03-02|1990.07
#2022-03-03|2004.91
#2022-03-04|1965.12
#2022-03-07|1884.90
#2022-03-08|1841.67
#2022-03-09|1843.58
#2022-03-10|1935.13
#2022-03-11|1894.46
#2022-03-14|1892.64
#2022-03-15|1896.57
#2022-03-16|1917.14
#2022-03-17|1970.48
#2022-03-18|1982.27
#2022-03-21|1980.25
#2022-03-22|1976.46
#2022-03-23|2005.48
#2022-03-24|2004.80
#2022-03-25|2014.16
#2022-03-28|1976.73
#2022-03-29|2002.12
#2022-03-30|2010.06
#2022-03-31|2010.39
#2022-04-01|1988.45
#2022-04-04|1995.27
#2022-04-05|1988.16
#2022-04-06|1954.78
#2022-04-07|1917.80
#2022-04-08|1926.86
#2022-04-11|1904.01
#2022-04-12|1873.44
#2022-04-13|1892.39
#2022-04-14|1908.28
#2022-04-15|1889.38
#2022-04-18|1857.86
#2022-04-19|1861.17
#2022-04-20|1881.45
#2022-04-21|1889.79
#2022-04-22|1868.37
#2022-04-25|1840.25
#2022-04-26|1841.24
#2022-04-27|1800.17
#2022-04-28|1832.41
#2022-04-29|1858.50
#2022-05-02|1849.36
#2022-05-03|1849.67
#2022-05-04|1849.78
#2022-05-05|1848.16
#2022-05-06|1854.71
#2022-05-09|1822.17
#2022-05-10|1821.06
#2022-05-11|1817.97
#2022-05-12|1799.49
#2022-05-13|1814.98
#2022-05-16|1809.67
#2022-05-17|1827.83
#2022-05-18|1854.58
#2022-05-19|1836.80
#2022-05-20|1856.06
#2022-05-23|1862.39
#2022-05-24|1847.68
#2022-05-25|1843.95
#2022-05-26|1840.93
#2022-05-27|1867.02
#2022-05-30|1904.06
#2022-05-31|1908.82
#2022-06-01|1912.93
#2022-06-02|1901.69
#2022-06-03|1904.77
#2022-06-06|1901.52
#2022-06-07|1881.36
#2022-06-08|1888.64
#2022-06-09|1881.45
#2022-06-10|1864.82
#2022-06-13|1811.37
#2022-06-14|1798.47
#2022-06-15|1792.87
#2022-06-16|1806.55
#2022-06-17|1742.69
#2022-06-20|1698.08
#2022-06-21|1715.75
#2022-06-22|1691.35
#2022-06-23|1676.30
#2022-06-24|1696.18
#2022-06-27|1730.34
#2022-06-28|1734.24
#2022-06-29|1703.72
#2022-06-30|1681.29
#2022-07-01|1676.72
#2022-07-04|1678.64
#2022-07-05|1683.14
#2022-07-06|1653.57
#2022-07-07|1673.99
#2022-07-08|1681.02
#2022-07-11|1668.61
#2022-07-12|1625.93
#2022-07-13|1635.88
#2022-07-14|1628.48
#2022-07-15|1619.39
#2022-07-18|1631.91
#2022-07-19|1653.71
#2022-07-20|1690.00
#2022-07-21|1704.59
#2022-07-22|1715.35
#2022-07-25|1697.19
#2022-07-26|1701.41
#2022-07-27|1699.69
#2022-07-28|1746.43
#2022-07-29|1755.44
#2022-08-01|1802.35
#2022-08-02|1775.48
#2022-08-03|1754.08
#2022-08-04|1756.98
#2022-08-05|1755.76
#2022-08-08|1767.03
#2022-08-09|1769.65
#2022-08-10|1788.96
#2022-08-11|1796.57
#2022-08-12|1811.08
#2022-08-15|1830.66
#2022-08-16|1813.10
#2022-08-17|1813.19
#2022-08-18|1793.04
#2022-08-19|1772.64
#2022-08-22|1760.16
#2022-08-23|1755.97
#2022-08-24|1755.61
#2022-08-25|1764.12
#2022-08-26|1766.62
#2022-08-29|1719.06
#2022-08-30|1731.08
#2022-08-31|1733.38
#2022-09-01|1694.75
#2022-09-02|1686.87
#2022-09-05|1684.17
#2022-09-06|1671.97
#2022-09-07|1646.59
#2022-09-08|1686.52
#2022-09-09|1702.60
#2022-09-12|1714.07
#2022-09-13|1709.40
#2022-09-14|1683.07
#2022-09-15|1678.04
#2022-09-16|1650.06
#2022-09-19|1638.52
#2022-09-20|1643.99
#2022-09-21|1624.18
#2022-09-22|1627.75
#2022-09-23|1607.12
#2022-09-26|1533.87
#2022-09-27|1537.67
#2022-09-28|1510.36
#2022-09-29|1526.73
#2022-09-30|1516.33
#2022-10-03|1532.80
#2022-10-04|1568.36
#2022-10-05|1584.05
#2022-10-06|1594.01
#2022-10-07|1576.06
#2022-10-10|1567.04
#2022-10-11|1536.24
#2022-10-12|1520.58
#2022-10-13|1501.06
#2022-10-14|1523.02
#2022-10-17|1509.96
#2022-10-18|1538.18
#2022-10-19|1533.99
#2022-10-20|1517.78
#2022-10-21|1501.74
#2022-10-24|1521.88
#2022-10-25|1527.17
#2022-10-26|1549.44
#2022-10-27|1559.15
#2022-10-28|1537.36
#2022-10-31|1545.39
#2022-11-01|1570.61
#2022-11-02|1569.22
#2022-11-03|1559.98
#2022-11-04|1568.38
#2022-11-07|1595.28
#2022-11-08|1621.15
#2022-11-09|1638.81
#2022-11-10|1644.26
#2022-11-11|1728.59
#2022-11-14|1724.72
#2022-11-15|1744.93
#2022-11-16|1738.09
#2022-11-17|1716.76
#2022-11-18|1719.06
#2022-11-21|1704.64
#2022-11-22|1715.92
#2022-11-23|1737.28
#2022-11-24|1780.35
#2022-11-25|1775.91
#2022-11-28|1761.92
#2022-11-29|1764.28
#2022-11-30|1771.43
#2022-12-01|1811.97
#2022-12-02|1784.27
#2022-12-05|1777.28
#2022-12-06|1758.41
#2022-12-07|1748.05
#2022-12-08|1741.42
#2022-12-09|1743.27
#2022-12-12|1729.64
#2022-12-13|1744.83
#2022-12-14|1783.47
#2022-12-15|1754.66
#2022-12-16|1736.82
#2022-12-19|1721.77
#2022-12-20|1738.83
#2022-12-21|1719.89
#2022-12-22|1729.61
#2022-12-23|1701.33
#2022-12-26|1718.70
#2022-12-27|1715.47
#2022-12-28|1703.87
#2022-12-29|1697.40
#2022-12-30|1705.22
#2023-01-02|1705.38
#2023-01-03|1714.05
#2023-01-04|1687.38
#2023-01-05|1676.99
#2023-01-06|1698.87
#2023-01-09|1728.71
#2023-01-10|1744.85
#2023-01-11|1750.51
#2023-01-12|1776.46
#2023-01-13|1792.02
#2023-01-16|1770.16
#2023-01-17|1782.97
#2023-01-18|1799.25
#2023-01-19|1788.34
#2023-01-20|1781.99
#2023-01-23|1792.97
#2023-01-24|1809.08
#2023-01-25|1824.74
#2023-01-26|1832.97
#2023-01-27|1852.18
#2023-01-30|1869.92
#2023-01-31|1868.29
#2023-02-01|1881.54
#2023-02-02|1873.63
#2023-02-03|1848.13
#2023-02-06|1828.64
#2023-02-07|1854.46
#2023-02-08|1851.18
#2023-02-09|1868.38
#2023-02-10|1860.76
#2023-02-13|1835.10
#2023-02-14|1846.57
#2023-02-15|1829.32
#2023-02-16|1856.52
#2023-02-17|1839.76
#2023-02-20|1847.28
#2023-02-21|1853.88
#2023-02-22|1824.17
#2023-02-23|1825.32
#2023-02-24|1813.83
#2023-02-27|1816.82
#2023-02-28|1813.42
#2023-03-01|1819.59
#2023-03-02|1817.32
#2023-03-03|1855.93
#2023-03-06|1886.23
#2023-03-07|1884.54
#2023-03-08|1868.80
#2023-03-09|1874.58
#2023-03-10|1872.46
#2023-03-13|1878.81
#2023-03-14|1826.65
#2023-03-15|1865.77
#2023-03-16|1844.29
#2023-03-17|1855.23
#2023-03-20|1836.47
#2023-03-21|1834.80
#2023-03-22|1866.89
#2023-03-23|1893.62
#2023-03-24|1890.68
#2023-03-27|1889.52
#2023-03-28|1895.35
#2023-03-29|1907.37
#2023-03-30|1911.14
#2023-03-31|1931.42
#2023-04-03|1936.69
#2023-04-04|1935.89
#2023-04-05|1926.60
#2023-04-06|1890.20
#2023-04-07|1909.63
#2023-04-10|1921.09
#2023-04-11|1945.91
#2023-04-12|1937.32
#2023-04-13|1952.30
#2023-04-14|1956.74
#2023-04-17|1951.05
#2023-04-18|1961.60
#2023-04-19|1935.90
#2023-04-20|1931.99
#2023-04-21|1923.18
#2023-04-24|1916.64
#2023-04-25|1909.65
#2023-04-26|1899.39
#2023-04-27|1913.33
#2023-04-28|1894.31
#2023-05-01|1904.07
#2023-05-02|1911.24
#2023-05-03|1908.85
#2023-05-04|1927.59
#2023-05-05|1918.60
#2023-05-08|1912.66
#2023-05-09|1912.79
#2023-05-10|1912.41
#2023-05-11|1900.51
#2023-05-12|1883.97
#2023-05-15|1880.02
#2023-05-16|1886.55
#2023-05-17|1882.01
#2023-05-18|1892.72
#2023-05-19|1904.80
#2023-05-22|1913.59
#2023-05-23|1917.85
#2023-05-24|1906.15
#2023-05-25|1896.78
#2023-05-26|1885.88
#2023-05-29|1898.00
#2023-05-30|1894.02
#2023-05-31|1867.94
#2023-06-01|1877.73
#2023-06-02|1906.41
#2023-06-05|1937.46
#2023-06-06|1947.05
#2023-06-07|1950.91
#2023-06-08|1944.76
#2023-06-09|1965.02
#2023-06-12|1973.93
#2023-06-13|2000.26
#2023-06-14|2006.17
#2023-06-15|2000.24
#2023-06-16|2010.49
#2023-06-19|1998.40
#2023-06-20|1994.49
#2023-06-21|1973.97
#2023-06-22|1956.42
#2023-06-23|1927.33
#2023-06-26|1945.06
#2023-06-27|1940.12
#2023-06-28|1943.79
#2023-06-29|1938.99
#2023-06-30|1945.25
#2023-07-03|2000.28
#2023-07-04|1980.75
#2023-07-05|1987.95
#2023-07-06|1959.28
#2023-07-07|1955.53
#2023-07-10|1959.34
#2023-07-11|1975.08
#2023-07-12|1976.61
#2023-07-13|2008.59
#2023-07-14|2019.72
#2023-07-17|2012.44
#2023-07-18|2041.07
#2023-07-19|2042.85
#2023-07-20|2021.27
#2023-07-21|2004.21
#2023-07-24|2029.48
#2023-07-25|2052.77
#2023-07-26|2053.67
#2023-07-27|1999.15
#2023-07-28|2015.73
#2023-07-31|2042.24
#2023-08-01|2033.41
#2023-08-02|1987.65
#2023-08-03|1987.24
#2023-08-04|1981.10
#2023-08-07|1969.21
#2023-08-08|1951.24
#2023-08-09|1962.84
#2023-08-10|1969.27
#2023-08-11|1954.47
#2023-08-14|1920.25
#2023-08-15|1919.50
#2023-08-16|1878.42
#2023-08-17|1883.89
#2023-08-18|1874.74
#2023-08-21|1875.90
#2023-08-22|1899.24
#2023-08-23|1899.24
#2023-08-24|1907.19
#2023-08-25|1887.62
#2023-08-28|1908.54
#2023-08-29|1914.48
#2023-08-30|1932.13
#2023-08-31|1945.68
#2023-09-01|1941.58
#2023-09-04|1952.70
#2023-09-05|1946.91
#2023-09-06|1938.15
#2023-09-07|1926.46
#2023-09-08|1907.66
#2023-09-11|1908.10
#2023-09-12|1909.19
#2023-09-13|1890.83
#2023-09-14|1923.19
#2023-09-15|1933.26
#2023-09-18|1930.40
#2023-09-19|1919.76
#2023-09-20|1909.24
#2023-09-21|1892.61
#2023-09-22|1881.52
#2023-09-25|1864.70
#2023-09-26|1849.44
#2023-09-27|1842.50
#2023-09-28|1828.53
#2023-09-29|1827.55
#2023-10-02|1818.34
#2023-10-03|1798.87
#2023-10-04|1755.04
#2023-10-05|1786.18
#2023-10-06|1784.76
#2023-10-09|1789.22
#2023-10-10|1805.08
#2023-10-11|1825.97
#2023-10-12|1857.76
#2023-10-13|1836.54
#2023-10-16|1817.92
#2023-10-17|1823.82
#2023-10-18|1821.39
#2023-10-19|1792.85
#2023-10-20|1767.73
#2023-10-23|1749.78
#2023-10-24|1764.55
#2023-10-25|1750.98
#2023-10-26|1703.17
#2023-10-27|1742.89
#2023-10-30|1759.66
#2023-10-31|1738.81
#2023-11-01|1766.31
#2023-11-02|1811.36
#2023-11-03|1835.13
#2023-11-06|1909.11
#2023-11-07|1879.58
#2023-11-08|1839.35
#2023-11-09|1842.46
#2023-11-10|1835.23
#2023-11-13|1826.84
#2023-11-14|1845.81
#2023-11-15|1893.23
#2023-11-16|1900.37
#2023-11-17|1922.69
#2023-11-20|1926.84
#2023-11-21|1939.74
#2023-11-22|1922.56
#2023-11-23|1928.12
#2023-11-24|1931.30
#2023-11-27|1929.14
#2023-11-28|1943.67
#2023-11-29|1952.83
#2023-11-30|1959.24
#2023-12-01|1945.53
#2023-12-04|1933.55
#2023-12-05|1908.48
#2023-12-06|1932.37
#2023-12-07|1932.00
#2023-12-08|1913.01
#2023-12-11|1899.55
#2023-12-12|1905.52
#2023-12-13|1899.68
#2023-12-14|1951.27
#2023-12-15|1997.09
#2023-12-18|1988.29
#2023-12-19|1982.27
#2023-12-20|2018.84
#2023-12-21|2015.51
#2023-12-22|2024.09
#2023-12-25|2016.26
#2023-12-26|2015.50
#2023-12-27|2042.42
#2023-12-28|2077.17
#2023-12-29|2076.72
#2024-01-01|2077.94
#2024-01-02|2063.16
#2024-01-03|2034.82
#2024-01-04|2020.79
#2024-01-05|2020.00
#2024-01-08|2016.88
#2024-01-09|2006.83
#2024-01-10|1990.90
#2024-01-11|2003.58
#2024-01-12|2014.16
#2024-01-15|2026.80
#2024-01-16|1990.92
#2024-01-17|1932.11
#2024-01-18|1925.27
#2024-01-19|1935.26
#2024-01-22|1942.50
#2024-01-23|1931.54
#2024-01-24|1946.74
#2024-01-25|1947.63
#2024-01-26|1935.57
#2024-01-29|1945.86
#2024-01-30|1955.13
#2024-01-31|1974.99
#2024-02-01|1972.01
#2024-02-02|1982.02
#2024-02-05|1967.62
#2024-02-06|1960.89
#2024-02-07|1972.33
#2024-02-08|1968.32
#2024-02-09|1961.54
#2024-02-12|1959.25
#2024-02-13|1979.52
#2024-02-14|1963.85
#2024-02-15|1998.68
#2024-02-16|2025.88
#2024-02-19|2031.11
#2024-02-20|2029.44
#2024-02-21|2026.06
#2024-02-22|2042.55
#2024-02-23|2034.12
#2024-02-26|2045.03
#2024-02-27|2041.56
#2024-02-28|2031.89
#2024-02-29|2043.07
#2024-03-01|2062.69
#2024-03-04|2071.02
#2024-03-05|2059.97
#2024-03-06|2071.23
#2024-03-07|2068.61
#2024-03-08|2094.08
#2024-03-11|2067.87
#2024-03-12|2078.43
#2024-03-13|2076.40
#2024-03-14|2077.45
#2024-03-15|2061.21
#2024-03-18|2095.04
#2024-03-19|2088.64
#2024-03-20|2075.08
#2024-03-21|2112.35
#2024-03-22|2114.30
#2024-03-25|2093.01
#2024-03-26|2102.49
#2024-03-27|2104.50
#2024-03-28|2078.01
#2024-03-29|2079.28
#2024-04-01|2046.64
#2024-04-02|2047.33
#2024-04-03|2038.03
#2024-04-04|2056.07
#2024-04-05|2037.20
#2024-04-08|2040.42
#2024-04-09|2073.88
#2024-04-10|2072.89
#2024-04-11|2063.61
#2024-04-12|2060.29
#2024-04-15|2038.12
#2024-04-16|1987.08
#2024-04-17|1984.61
#2024-04-18|2004.51
#2024-04-19|1955.31
#2024-04-22|1969.87
#2024-04-23|1972.31
#2024-04-24|2003.25
#2024-04-25|1971.07
#2024-04-26|1938.52
#2024-04-29|1959.45
#2024-04-30|1979.98
#2024-05-01|1964.26
#2024-05-02|1981.12
#2024-05-03|1991.38
#2024-05-06|1984.51
#2024-05-07|1974.95
#2024-05-08|1947.76
#2024-05-09|1960.64
#2024-05-10|1961.02
#2024-05-13|1966.90
#2024-05-14|1958.92
#2024-05-15|1965.02
#2024-05-16|1980.07
#2024-05-17|1966.82
#2024-05-20|1992.48
#2024-05-21|1974.29
#2024-05-22|1947.18
#2024-05-23|1949.48
#2024-05-24|1937.24
#2024-05-27|1953.84
#2024-05-28|1960.67
#2024-05-29|1925.91
#2024-05-30|1909.12
#2024-05-31|1930.30
#2024-06-03|1952.14
#2024-06-04|1955.67
#2024-06-05|1934.53
#2024-06-06|1946.92
#2024-06-07|1960.64
#2024-06-10|1973.78
#2024-06-11|1966.95
#2024-06-12|1972.84
#2024-06-13|1957.10
#2024-06-14|1954.03
#2024-06-17|1916.84
#2024-06-18|1933.51
#2024-06-19|1940.43
#2024-06-20|1944.35
#2024-06-21|1926.94
#2024-06-24|1916.64
#2024-06-25|1930.39
#2024-06-26|1930.36
#2024-06-27|1924.95
#2024-06-28|1934.07
#2024-07-01|1929.88
#2024-07-02|1924.31
#2024-07-03|1946.59
#2024-07-04|1962.66
#2024-07-05|1952.66
#2024-07-08|1957.35
#2024-07-09|1974.59
#2024-07-10|1977.88
#2024-07-11|2016.67
#2024-07-12|2013.55
#2024-07-15|2007.12
#2024-07-16|1997.61
#2024-07-17|2037.66
#2024-07-18|2019.19
#2024-07-19|2006.59
#2024-07-22|1979.27
#2024-07-23|1985.33
#2024-07-24|1977.08
#2024-07-25|1936.13
#2024-07-26|1944.03
#2024-07-29|2009.25
#2024-07-30|1992.87
#2024-07-31|2049.60
#2024-08-01|2010.38
#2024-08-02|1923.63
#2024-08-05|1750.78
#2024-08-06|1894.24
#2024-08-07|1881.90
#2024-08-08|1866.08
#2024-08-09|1891.49
#2024-08-12|1879.00
#2024-08-13|1926.16
#2024-08-14|1938.05
#2024-08-15|1909.48
#2024-08-16|1975.37
#2024-08-19|1965.19
#2024-08-20|1991.04
#2024-08-21|1976.25
#2024-08-22|1995.09
#2024-08-23|2013.97
#2024-08-26|2029.83
#2024-08-27|2030.30
#2024-08-28|2019.04
#2024-08-29|2013.58
#2024-08-30|2022.98
#2024-09-02|2015.22
#2024-09-03|2028.85
#2024-09-04|1954.33
#2024-09-05|1950.60
#2024-09-06|1949.84
#2024-09-09|1922.48
#2024-09-10|1912.17
#2024-09-11|1912.51
#2024-09-12|1957.74
#2024-09-13|1973.77
#2024-09-16|1982.59
#2024-09-17|1964.61
#2024-09-18|1959.53
#2024-09-19|1988.65
#2024-09-20|1999.32
#2024-09-23|2010.93
#2024-09-24|2032.77
#2024-09-25|2035.87
#2024-09-26|2076.05
#2024-09-27|2157.75
#2024-09-30|2089.34
#2024-10-01|2106.35
#2024-10-02|2049.84
#2024-10-03|2052.91
#2024-10-04|2030.56
#2024-10-07|2056.38
#2024-10-08|2029.83
#2024-10-09|2023.20
#2024-10-10|2031.95
#2024-10-11|2011.45
#2024-10-14|2000.57
#2024-10-15|1997.60
#2024-10-16|1971.29
#2024-10-17|1954.26
#2024-10-18|1960.10
#2024-10-21|1942.77
#2024-10-22|1912.33
#2024-10-23|1887.32
#2024-10-24|1892.44
#2024-10-25|1882.70
#2024-10-28|1876.47
#2024-10-29|1878.26
#2024-10-30|1888.68
#2024-10-31|1909.96
#2024-11-01|1870.28
#2024-11-04|1883.46
#2024-11-05|1909.92
#2024-11-06|1901.37
#2024-11-07|1929.80
#2024-11-08|1927.57
#2024-11-11|1890.49
#2024-11-12|1870.81
#2024-11-13|1837.07
#2024-11-14|1808.40
#2024-11-15|1814.33
#2024-11-18|1812.91
#2024-11-19|1832.15
#2024-11-20|1813.90
#2024-11-21|1816.51
#2024-11-22|1828.49
#2024-11-25|1859.40
#2024-11-26|1852.43
#2024-11-27|1845.00
#2024-11-28|1845.59
#2024-11-29|1846.16
#2024-12-02|1853.33
#2024-12-03|1882.70
#2024-12-04|1859.22
#2024-12-05|1849.53
#2024-12-06|1847.15
#2024-12-09|1832.06
#2024-12-10|1834.25
#2024-12-11|1825.25
#2024-12-12|1830.85
#2024-12-13|1792.09
#2024-12-16|1782.23
#2024-12-17|1774.38
#2024-12-18|1767.88
#2024-12-19|1719.48
#2024-12-20|1713.04
#2024-12-23|1724.54
#2024-12-24|1726.71
#2024-12-25|1728.07
#2024-12-26|1727.29
#2024-12-27|1748.41
#2024-12-30|1743.34
#2024-12-31|1743.76
#2025-01-01|1743.26
#2025-01-02|1741.47
#2025-01-03|1746.04
#2025-01-06|1738.54
#2025-01-07|1746.85
#2025-01-08|1735.03
#2025-01-09|1729.68
#2025-01-10|1721.55
#2025-01-13|1713.17
#2025-01-14|1703.02
#2025-01-15|1716.82
#2025-01-16|1732.74
#2025-01-17|1722.32
#2025-01-20|1744.73
#2025-01-21|1745.71
#2025-01-22|1751.15
#2025-01-23|1749.44
#2025-01-24|1756.08
#2025-01-27|1768.49
#2025-01-28|1741.01
#2025-01-29|1737.12
#2025-01-30|1742.51
#2025-01-31|1733.48
#2025-02-03|1679.71
#2025-02-04|1686.49
#2025-02-05|1714.44
#2025-02-06|1737.30
#2025-02-07|1734.31
#2025-02-10|1741.43
#2025-02-11|1731.51
#2025-02-12|1697.21
#2025-02-13|1744.25
#2025-02-14|1734.68
#2025-02-17|1736.11
#2025-02-18|1727.79
#2025-02-19|1742.85
#2025-02-20|1750.55
#2025-02-21|1763.89
#2025-02-24|1768.10
#2025-02-25|1756.69
#2025-02-26|1750.96
#2025-02-27|1749.84
#2025-02-28|1707.06
#2025-03-03|1719.57
#2025-03-04|1715.01
#2025-03-05|1733.86
#2025-03-06|1764.30
#2025-03-07|1757.78
#2025-03-10|1759.27
#2025-03-11|1734.39
#2025-03-12|1738.26
#2025-03-13|1739.11
#2025-03-14|1740.09
#2025-03-17|1752.71
#2025-03-18|1752.31
#2025-03-19|1759.00
#2025-03-20|1769.78
#2025-03-21|1754.35
#2025-03-24|1736.95
#2025-03-25|1742.34
#2025-03-26|1739.68
#2025-03-27|1741.44
#2025-03-28|1724.25
#2025-03-31|1676.98
#2025-04-01|1686.01
#2025-04-02|1681.97
#2025-04-03|1643.84
#2025-04-04|1624.59
#2025-04-07|1487.74
#2025-04-08|1554.80
#2025-04-09|1508.48
#2025-04-10|1622.21
#2025-04-11|1609.19
#2025-04-14|1637.85
#2025-04-15|1652.49
#2025-04-16|1633.82
#2025-04-17|1648.77
#2025-04-18|1649.18
#2025-04-21|1645.67
#2025-04-22|1644.85
#2025-04-23|1655.56
#2025-04-24|1674.94
#2025-04-25|1680.40
#2025-04-28|1709.52
#2025-04-29|1715.18
#2025-04-30|1720.11
#2025-05-01|1709.85
#2025-05-02|1745.52
#2025-05-05|1756.93
#2025-05-06|1760.55
#2025-05-07|1745.13
#2025-05-08|1724.29
#2025-05-09|1742.86
#2025-05-12|1742.99
#2025-05-13|1768.52
#2025-05-14|1766.23
#2025-05-15|1769.82
#2025-05-16|1772.12
#2025-05-19|1768.17
#2025-05-20|1760.54
#2025-05-21|1769.43
#2025-05-22|1760.81
#2025-05-23|1778.38
#2025-05-26|1788.25
#2025-05-27|1781.60
#2025-05-28|1782.49
#2025-05-29|1801.51
#2025-05-30|1802.01
#2025-06-02|1798.66
#2025-06-03|1793.39
#2025-06-04|1807.66
#2025-06-05|1805.07
#2025-06-06|1794.57
#2025-06-09|1796.70
#2025-06-10|1803.92
#2025-06-11|1823.19
#2025-06-12|1818.11
#2025-06-13|1785.11
#2025-06-16|1790.83
#2025-06-17|1790.12
#2025-06-18|1796.14
#2025-06-19|1765.44
#2025-06-20|1766.99
#2025-06-23|1746.19
#2025-06-24|1786.00
#2025-06-25|1795.27
#2025-06-26|1828.61
#2025-06-27|1847.20
#2025-06-30|1859.22
#2025-07-01|1862.92
#2025-07-02|1864.86
#2025-07-03|1880.84
#2025-07-04|1878.52
#2025-07-07|1846.46
#2025-07-08|1838.41
#2025-07-09|1843.70
#2025-07-10|1835.99
#2025-07-11|1839.92
#2025-07-14|1839.71
#2025-07-15|1833.11
#2025-07-16|1829.25
#2025-07-17|1841.88
#2025-07-18|1846.36
#2025-07-21|1861.34
#2025-07-22|1868.97
#2025-07-23|1909.69
#2025-07-24|1930.80
#2025-07-25|1883.03
#2025-07-28|1883.63
#2025-07-29|1866.78
#2025-07-30|1880.14
#2025-07-31|1862.52
#2025-08-01|1863.49
#2025-08-04|1863.04
#2025-08-05|1868.70
#2025-08-06|1878.78
#2025-08-07|1876.02
#2025-08-08|1872.41
#2025-08-11|1875.78
#2025-08-12|1882.01
#2025-08-13|1902.22
#2025-08-14|1896.95
#2025-08-15|1916.43
#2025-08-18|1920.66
#2025-08-19|1917.02
#2025-08-20|1913.73
#2025-08-21|1922.65
#2025-08-22|1919.14
#2025-08-25|1938.28
#2025-08-26|1928.58
#2025-08-27|1926.10
#2025-08-28|1926.50
#2025-08-29|1924.49
#2025-09-01|1916.78
#2025-09-02|1907.19
#2025-09-03|1900.87
#2025-09-04|1888.45
#2025-09-05|1915.78
#2025-09-08|1920.14
#2025-09-09|1925.24
#2025-09-10|1921.16
#2025-09-11|1921.74
#2025-09-12|1926.37
#2025-09-15|1930.05
#2025-09-16|1950.34
#2025-09-17|1949.47
#2025-09-18|1948.71
#2025-09-19|1946.83
#2025-09-22|1967.12
#2025-09-23|1963.26
#2025-09-24|1946.61
#2025-09-25|1945.44
#2025-09-26|1937.32
#2025-09-29|1944.34
#2025-09-30|1954.33
#2025-10-01|1954.17
#2025-10-02|1958.25
#2025-10-03|1981.89
#2025-10-06|1992.30
#2025-10-07|1996.05
#2025-10-08|1971.71
#2025-10-09|1984.38
#2025-10-10|1948.68
#2025-10-13|1946.48
#2025-10-14|1923.48
#2025-10-15|1948.79
#2025-10-16|1968.77
#2025-10-17|1961.65
#2025-10-20|1973.53
#2025-10-21|1970.25
#2025-10-22|1984.55
#2025-10-23|1972.71
#2025-10-24|1994.25
#2025-10-27|1991.95
#2025-10-28|1971.38
#2025-10-29|1969.78
#2025-10-30|1939.29
#2025-10-31|1937.37
#2025-11-03|1946.50
#2025-11-04|1945.41
#2025-11-05|1913.69
#2025-11-06|1929.53
#2025-11-07|1929.11
#2025-11-10|1941.56
#2025-11-11|1941.01
#2025-11-12|1962.84
#2025-11-13|1986.91
#2025-11-14|1980.98
#2025-11-17|1966.15
#2025-11-18|1913.95
#2025-11-19|1889.45
#2025-11-20|1903.98
#2025-11-21|1896.25
#2025-11-24|1892.91
#2025-11-25|1892.36
#2025-11-26|1929.43
#2025-11-27|1953.40
#2025-11-28|1974.47
#2025-12-01|1971.41
#2025-12-02|1972.86
#2025-12-03|1974.69
#2025-12-04|1993.21
#2025-12-05|1977.98
#2025-12-08|1989.60
#2025-12-09|1985.57
#2025-12-10|1994.37
#2025-12-11|1971.80
#2025-12-12|2007.95
#2025-12-15|2025.99
#2025-12-16|1978.74
#2025-12-17|1969.40
#2025-12-18|1957.28
#2025-12-19|1962.60
#2025-12-22|1990.05
#2025-12-23|2002.88
#2025-12-24|2004.57
#2025-12-25|2005.51
#2025-12-26|1995.43
#2025-12-29|2008.46
#2025-12-30|1990.07
#2025-12-31|1990.09
#2026-01-01|1989.17
#2026-01-02|1983.46
#2026-01-05|2000.70
#2026-01-06|2045.07
#2026-01-07|2061.94
#2026-01-08|2029.22
#2026-01-09|2018.74
#2026-01-12|2025.82
#2026-01-13|2056.45
#2026-01-14|2084.17
#2026-01-15|2111.15
#2026-01-16|2127.79
#2026-01-19|2144.72
#2026-01-20|2105.81
#2026-01-21|2088.07
#2026-01-22|2137.78
#2026-01-23|2139.04
#2026-01-26|2175.12
#2026-01-27|2195.02
#2026-01-28|2165.68
#2026-01-29|2172.85
#2026-01-30|2173.87
#2026-02-02|2122.90
#2026-02-03|2183.43
#2026-02-04|2228.89
#2026-02-05|2196.99
#2026-02-06|2187.48
#2026-02-09|2264.06
#2026-02-10|2295.01
#2026-02-11|2312.89
#2026-02-12|2363.75
#2026-02-13|2314.69
#2026-02-16|2317.21
#2026-02-17|2312.56
#2026-02-18|2334.89
#2026-02-19|2369.87
#2026-02-20|2354.30
#2026-02-23|2367.04
#2026-02-24|2404.99
#2026-02-25|2413.40
#2026-02-26|2423.33
#2026-02-27|2455.88
#2026-03-02|2439.23
#2026-03-03|2351.18
#2026-03-04|2223.20
#2026-03-05|2295.27
#2026-03-06|2320.19
#2026-03-09|2189.91
#2026-03-10|2249.48
#2026-03-11|2265.30
#2026-03-12|2243.74
#2026-03-13|2232.00
#2026-03-16|2234.06
#2026-03-17|2231.63
#2026-03-18|2296.85
#2026-03-19|2223.71
#2026-03-20|2205.32
#2026-03-23|2117.27
#2026-03-24|2150.35
#2026-03-25|2205.99
#2026-03-26|2198.24
#2026-03-27|2171.34
#2026-03-30|2169.62
#2026-03-31|2141.25
#2026-04-01|2241.12
#2026-04-02|2192.28
#2026-04-03|2213.18
#2026-04-06|2224.82
#2026-04-07|2240.98
#2026-04-08|2335.45
#2026-04-09|2318.92
#2026-04-10|2331.56
#2026-04-13|2334.46