Table Data - Nasdaq ASPA Basic Materials Large Mid Cap Net Total Return Index
| Title | Nasdaq ASPA Basic Materials Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQASPA55LMN |
| 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 10:39 PM CDT |
| Notes | For more information about this series, see: NQASPA55LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 307.06 |
| 2001-04-02 | 306.24 |
| 2001-04-03 | 309.86 |
| 2001-04-04 | 312.23 |
| 2001-04-05 | 316.39 |
| 2001-04-06 | 319.86 |
| 2001-04-09 | 312.89 |
| 2001-04-10 | 313.64 |
| 2001-04-11 | 319.59 |
| 2001-04-12 | 324.06 |
| 2001-04-13 | . |
| 2001-04-16 | 322.69 |
| 2001-04-17 | 323.72 |
| 2001-04-18 | 328.54 |
| 2001-04-19 | 335.52 |
| 2001-04-20 | 337.68 |
| 2001-04-23 | 337.15 |
| 2001-04-24 | 338.00 |
| 2001-04-25 | 340.62 |
| 2001-04-26 | 340.95 |
| 2001-04-27 | 336.82 |
| 2001-04-30 | 340.76 |
| 2001-05-01 | 349.32 |
| 2001-05-02 | 349.10 |
| 2001-05-03 | 350.60 |
| 2001-05-04 | 349.08 |
| 2001-05-07 | 349.18 |
| 2001-05-08 | 345.13 |
| 2001-05-09 | 341.20 |
| 2001-05-10 | 341.86 |
| 2001-05-11 | 342.76 |
| 2001-05-14 | 336.73 |
| 2001-05-15 | 338.99 |
| 2001-05-16 | 336.56 |
| 2001-05-17 | 345.36 |
| 2001-05-18 | 344.23 |
| 2001-05-21 | 352.34 |
| 2001-05-22 | 350.85 |
| 2001-05-23 | 355.54 |
| 2001-05-24 | 354.60 |
| 2001-05-25 | 348.29 |
| 2001-05-28 | . |
| 2001-05-29 | 348.24 |
| 2001-05-30 | 344.08 |
| 2001-05-31 | 340.48 |
| 2001-06-01 | 339.47 |
| 2001-06-04 | 338.81 |
| 2001-06-05 | 335.98 |
| 2001-06-06 | 336.28 |
| 2001-06-07 | 339.23 |
| 2001-06-08 | 339.31 |
| 2001-06-11 | 337.09 |
| 2001-06-12 | 328.99 |
| 2001-06-13 | 326.51 |
| 2001-06-14 | 327.39 |
| 2001-06-15 | 325.42 |
| 2001-06-18 | 321.80 |
| 2001-06-19 | 321.53 |
| 2001-06-20 | 320.07 |
| 2001-06-21 | 321.72 |
| 2001-06-22 | 323.68 |
| 2001-06-25 | 321.36 |
| 2001-06-26 | 321.97 |
| 2001-06-27 | 321.44 |
| 2001-06-28 | 317.18 |
| 2001-06-29 | 318.73 |
| 2001-07-02 | 319.75 |
| 2001-07-03 | 322.33 |
| 2001-07-04 | . |
| 2001-07-05 | 316.02 |
| 2001-07-06 | 308.04 |
| 2001-07-09 | 306.34 |
| 2001-07-10 | 308.27 |
| 2001-07-11 | 304.11 |
| 2001-07-12 | 306.43 |
| 2001-07-13 | 304.64 |
| 2001-07-16 | 303.05 |
| 2001-07-17 | 297.50 |
| 2001-07-18 | 293.23 |
| 2001-07-19 | 292.03 |
| 2001-07-20 | 291.92 |
| 2001-07-23 | 284.77 |
| 2001-07-24 | 280.60 |
| 2001-07-25 | 280.28 |
| 2001-07-26 | 281.71 |
| 2001-07-27 | 281.95 |
| 2001-07-30 | 278.86 |
| 2001-07-31 | 283.55 |
| 2001-08-01 | 287.68 |
| 2001-08-02 | 294.26 |
| 2001-08-03 | 293.91 |
| 2001-08-06 | 293.59 |
| 2001-08-07 | 292.16 |
| 2001-08-08 | 292.71 |
| 2001-08-09 | 286.45 |
| 2001-08-10 | 286.25 |
| 2001-08-13 | 283.53 |
| 2001-08-14 | 286.30 |
| 2001-08-15 | 290.73 |
| 2001-08-16 | 289.84 |
| 2001-08-17 | 288.55 |
| 2001-08-20 | 285.76 |
| 2001-08-21 | 289.47 |
| 2001-08-22 | 289.83 |
| 2001-08-23 | 288.53 |
| 2001-08-24 | 288.55 |
| 2001-08-27 | 290.24 |
| 2001-08-28 | 286.38 |
| 2001-08-29 | 287.05 |
| 2001-08-30 | 285.96 |
| 2001-08-31 | 280.63 |
| 2001-09-03 | . |
| 2001-09-04 | 276.69 |
| 2001-09-05 | 276.00 |
| 2001-09-06 | 272.28 |
| 2001-09-07 | 270.73 |
| 2001-09-10 | 263.26 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 244.26 |
| 2001-09-18 | 248.56 |
| 2001-09-19 | 252.34 |
| 2001-09-20 | 244.48 |
| 2001-09-21 | 232.07 |
| 2001-09-24 | 233.78 |
| 2001-09-25 | 238.37 |
| 2001-09-26 | 238.24 |
| 2001-09-27 | 237.52 |
| 2001-09-28 | 244.82 |
| 2001-10-01 | 249.49 |
| 2001-10-02 | 247.07 |
| 2001-10-03 | 244.79 |
| 2001-10-04 | 249.61 |
| 2001-10-05 | 254.31 |
| 2001-10-08 | 251.07 |
| 2001-10-09 | 249.31 |
| 2001-10-10 | 246.07 |
| 2001-10-11 | 253.50 |
| 2001-10-12 | 259.48 |
| 2001-10-15 | 260.88 |
| 2001-10-16 | 264.20 |
| 2001-10-17 | 265.73 |
| 2001-10-18 | 260.89 |
| 2001-10-19 | 260.22 |
| 2001-10-22 | 260.79 |
| 2001-10-23 | 262.12 |
| 2001-10-24 | 264.61 |
| 2001-10-25 | 267.07 |
| 2001-10-26 | 268.05 |
| 2001-10-29 | 266.15 |
| 2001-10-30 | 261.91 |
| 2001-10-31 | 258.63 |
| 2001-11-01 | 261.22 |
| 2001-11-02 | 261.83 |
| 2001-11-05 | 262.71 |
| 2001-11-06 | 268.75 |
| 2001-11-07 | 264.41 |
| 2001-11-08 | 267.05 |
| 2001-11-09 | 267.58 |
| 2001-11-12 | 270.62 |
| 2001-11-13 | 267.21 |
| 2001-11-14 | 270.84 |
| 2001-11-15 | 279.36 |
| 2001-11-16 | 278.01 |
| 2001-11-19 | 280.75 |
| 2001-11-20 | 281.77 |
| 2001-11-21 | 279.02 |
| 2001-11-22 | . |
| 2001-11-23 | 281.99 |
| 2001-11-26 | 288.03 |
| 2001-11-27 | 289.08 |
| 2001-11-28 | 281.89 |
| 2001-11-29 | 280.41 |
| 2001-11-30 | 282.67 |
| 2001-12-03 | 281.41 |
| 2001-12-04 | 284.00 |
| 2001-12-05 | 289.17 |
| 2001-12-06 | 292.58 |
| 2001-12-07 | 292.38 |
| 2001-12-10 | 289.65 |
| 2001-12-11 | 287.17 |
| 2001-12-12 | 293.31 |
| 2001-12-13 | 287.19 |
| 2001-12-14 | 283.16 |
| 2001-12-17 | 279.56 |
| 2001-12-18 | 279.23 |
| 2001-12-19 | 279.22 |
| 2001-12-20 | 278.80 |
| 2001-12-21 | 276.29 |
| 2001-12-24 | 277.53 |
| 2001-12-25 | . |
| 2001-12-26 | 275.89 |
| 2001-12-27 | 279.31 |
| 2001-12-28 | 283.73 |
| 2001-12-31 | 285.21 |
| 2002-01-01 | . |
| 2002-01-02 | 287.10 |
| 2002-01-03 | 286.77 |
| 2002-01-04 | 293.04 |
| 2002-01-07 | 298.57 |
| 2002-01-08 | 293.47 |
| 2002-01-09 | 293.77 |
| 2002-01-10 | 290.97 |
| 2002-01-11 | 289.99 |
| 2002-01-14 | 289.12 |
| 2002-01-15 | 283.39 |
| 2002-01-16 | 283.34 |
| 2002-01-17 | 280.50 |
| 2002-01-18 | 285.06 |
| 2002-01-21 | . |
| 2002-01-22 | 286.57 |
| 2002-01-23 | 287.15 |
| 2002-01-24 | 289.86 |
| 2002-01-25 | 292.57 |
| 2002-01-28 | 295.67 |
| 2002-01-29 | 292.01 |
| 2002-01-30 | 289.81 |
| 2002-01-31 | 292.06 |
| 2002-02-01 | 291.70 |
| 2002-02-04 | 295.96 |
| 2002-02-05 | 294.60 |
| 2002-02-06 | 294.61 |
| 2002-02-07 | 294.96 |
| 2002-02-08 | 295.97 |
| 2002-02-11 | 298.04 |
| 2002-02-12 | 300.94 |
| 2002-02-13 | 304.96 |
| 2002-02-14 | 314.73 |
| 2002-02-15 | 311.00 |
| 2002-02-18 | . |
| 2002-02-19 | 303.08 |
| 2002-02-20 | 301.75 |
| 2002-02-21 | 307.01 |
| 2002-02-22 | 308.22 |
| 2002-02-25 | 308.59 |
| 2002-02-26 | 307.99 |
| 2002-02-27 | 314.11 |
| 2002-02-28 | 316.51 |
| 2002-03-01 | 319.92 |
| 2002-03-04 | 330.35 |
| 2002-03-05 | 328.89 |
| 2002-03-06 | 328.73 |
| 2002-03-07 | 333.56 |
| 2002-03-08 | 332.88 |
| 2002-03-11 | 335.02 |
| 2002-03-12 | 330.51 |
| 2002-03-13 | 325.39 |
| 2002-03-14 | 324.09 |
| 2002-03-15 | 326.90 |
| 2002-03-18 | 324.86 |
| 2002-03-19 | 328.91 |
| 2002-03-20 | 330.04 |
| 2002-03-21 | 327.94 |
| 2002-03-22 | 322.27 |
| 2002-03-25 | 318.56 |
| 2002-03-26 | 317.08 |
| 2002-03-27 | 323.08 |
| 2002-03-28 | 325.02 |
| 2002-03-29 | . |
| 2002-04-01 | 319.82 |
| 2002-04-02 | 325.78 |
| 2002-04-03 | 331.73 |
| 2002-04-04 | 334.62 |
| 2002-04-05 | 335.68 |
| 2002-04-08 | 334.97 |
| 2002-04-09 | 330.39 |
| 2002-04-10 | 330.71 |
| 2002-04-11 | 326.97 |
| 2002-04-12 | 326.80 |
| 2002-04-15 | 328.87 |
| 2002-04-16 | 329.38 |
| 2002-04-17 | 334.78 |
| 2002-04-18 | 337.65 |
| 2002-04-19 | 334.96 |
| 2002-04-22 | 333.44 |
| 2002-04-23 | 333.73 |
| 2002-04-24 | 332.37 |
| 2002-04-25 | 333.67 |
| 2002-04-26 | 329.46 |
| 2002-04-29 | 326.11 |
| 2002-04-30 | 325.12 |
| 2002-05-01 | 326.72 |
| 2002-05-02 | 323.99 |
| 2002-05-03 | 327.58 |
| 2002-05-06 | 326.63 |
| 2002-05-07 | 323.16 |
| 2002-05-08 | 326.05 |
| 2002-05-09 | 328.95 |
| 2002-05-10 | 329.20 |
| 2002-05-13 | 325.95 |
| 2002-05-14 | 323.55 |
| 2002-05-15 | 332.99 |
| 2002-05-16 | 334.04 |
| 2002-05-17 | 338.56 |
| 2002-05-20 | 337.87 |
| 2002-05-21 | 339.71 |
| 2002-05-22 | 343.64 |
| 2002-05-23 | 340.28 |
| 2002-05-24 | 342.56 |
| 2002-05-27 | . |
| 2002-05-28 | 340.88 |
| 2002-05-29 | 337.72 |
| 2002-05-30 | 340.39 |
| 2002-05-31 | 336.59 |
| 2002-06-03 | 340.31 |
| 2002-06-04 | 339.15 |
| 2002-06-05 | 338.21 |
| 2002-06-06 | 337.67 |
| 2002-06-07 | 336.04 |
| 2002-06-10 | 337.37 |
| 2002-06-11 | 337.07 |
| 2002-06-12 | 335.36 |
| 2002-06-13 | 336.47 |
| 2002-06-14 | 333.64 |
| 2002-06-17 | 327.51 |
| 2002-06-18 | 332.20 |
| 2002-06-19 | 323.42 |
| 2002-06-20 | 331.09 |
| 2002-06-21 | 331.81 |
| 2002-06-24 | 330.83 |
| 2002-06-25 | 330.93 |
| 2002-06-26 | 324.05 |
| 2002-06-27 | 327.17 |
| 2002-06-28 | 332.16 |
| 2002-07-01 | 331.62 |
| 2002-07-02 | 331.29 |
| 2002-07-03 | 337.76 |
| 2002-07-04 | . |
| 2002-07-05 | 337.05 |
| 2002-07-08 | 345.39 |
| 2002-07-09 | 346.14 |
| 2002-07-10 | 341.37 |
| 2002-07-11 | 336.43 |
| 2002-07-12 | 340.53 |
| 2002-07-15 | 337.80 |
| 2002-07-16 | 330.48 |
| 2002-07-17 | 327.67 |
| 2002-07-18 | 337.66 |
| 2002-07-19 | 333.21 |
| 2002-07-22 | 329.83 |
| 2002-07-23 | 329.73 |
| 2002-07-24 | 321.07 |
| 2002-07-25 | 318.90 |
| 2002-07-26 | 306.32 |
| 2002-07-29 | 303.82 |
| 2002-07-30 | 309.19 |
| 2002-07-31 | 307.38 |
| 2002-08-01 | 302.94 |
| 2002-08-02 | 296.22 |
| 2002-08-05 | 285.89 |
| 2002-08-06 | 277.06 |
| 2002-08-07 | 291.34 |
| 2002-08-08 | 290.21 |
| 2002-08-09 | 297.73 |
| 2002-08-12 | 295.51 |
| 2002-08-13 | 292.90 |
| 2002-08-14 | 295.02 |
| 2002-08-15 | 297.32 |
| 2002-08-16 | 297.45 |
| 2002-08-19 | 291.88 |
| 2002-08-20 | 295.19 |
| 2002-08-21 | 298.49 |
| 2002-08-22 | 303.48 |
| 2002-08-23 | 305.15 |
| 2002-08-26 | 307.72 |
| 2002-08-27 | 307.09 |
| 2002-08-28 | 303.92 |
| 2002-08-29 | 300.74 |
| 2002-08-30 | 298.89 |
| 2002-09-02 | . |
| 2002-09-03 | 294.01 |
| 2002-09-04 | 285.90 |
| 2002-09-05 | 287.19 |
| 2002-09-06 | 283.74 |
| 2002-09-09 | 288.14 |
| 2002-09-10 | 291.16 |
| 2002-09-11 | 294.28 |
| 2002-09-12 | 295.04 |
| 2002-09-13 | 291.52 |
| 2002-09-16 | 288.20 |
| 2002-09-17 | 292.55 |
| 2002-09-18 | 288.40 |
| 2002-09-19 | 289.53 |
| 2002-09-20 | 283.20 |
| 2002-09-23 | 277.30 |
| 2002-09-24 | 272.96 |
| 2002-09-25 | 268.73 |
| 2002-09-26 | 273.84 |
| 2002-09-27 | 279.24 |
| 2002-09-30 | 277.27 |
| 2002-10-01 | 274.30 |
| 2002-10-02 | 274.19 |
| 2002-10-03 | 269.05 |
| 2002-10-04 | 270.52 |
| 2002-10-07 | 261.43 |
| 2002-10-08 | 261.76 |
| 2002-10-09 | 257.80 |
| 2002-10-10 | 255.63 |
| 2002-10-11 | 259.61 |
| 2002-10-14 | 263.31 |
| 2002-10-15 | 267.26 |
| 2002-10-16 | 270.81 |
| 2002-10-17 | 272.15 |
| 2002-10-18 | 277.28 |
| 2002-10-21 | 274.47 |
| 2002-10-22 | 270.07 |
| 2002-10-23 | 274.98 |
| 2002-10-24 | 271.81 |
| 2002-10-25 | 273.11 |
| 2002-10-28 | 275.02 |
| 2002-10-29 | 275.26 |
| 2002-10-30 | 273.33 |
| 2002-10-31 | 277.02 |
| 2002-11-01 | 273.80 |
| 2002-11-04 | 277.59 |
| 2002-11-05 | 284.30 |
| 2002-11-06 | 286.45 |
| 2002-11-07 | 288.25 |
| 2002-11-08 | 287.01 |
| 2002-11-11 | 283.74 |
| 2002-11-12 | 283.48 |
| 2002-11-13 | 282.50 |
| 2002-11-14 | 279.93 |
| 2002-11-15 | 287.22 |
| 2002-11-18 | 284.06 |
| 2002-11-19 | 283.02 |
| 2002-11-20 | 284.55 |
| 2002-11-21 | 287.65 |
| 2002-11-22 | 292.50 |
| 2002-11-25 | 294.86 |
| 2002-11-26 | 291.99 |
| 2002-11-27 | 289.70 |
| 2002-11-28 | . |
| 2002-11-29 | 301.15 |
| 2002-12-02 | 299.02 |
| 2002-12-03 | 298.94 |
| 2002-12-04 | 292.54 |
| 2002-12-05 | 293.18 |
| 2002-12-06 | 294.97 |
| 2002-12-09 | 297.30 |
| 2002-12-10 | 294.39 |
| 2002-12-11 | 292.84 |
| 2002-12-12 | 294.14 |
| 2002-12-13 | 292.39 |
| 2002-12-16 | 291.01 |
| 2002-12-17 | 294.52 |
| 2002-12-18 | 290.61 |
| 2002-12-19 | 292.53 |
| 2002-12-20 | 295.11 |
| 2002-12-23 | 297.96 |
| 2002-12-24 | 298.39 |
| 2002-12-25 | . |
| 2002-12-26 | 299.57 |
| 2002-12-27 | 301.89 |
| 2002-12-30 | 300.42 |
| 2002-12-31 | 301.34 |
| 2003-01-01 | . |
| 2003-01-02 | 300.57 |
| 2003-01-03 | 304.17 |
| 2003-01-06 | 308.19 |
| 2003-01-07 | 306.59 |
| 2003-01-08 | 306.34 |
| 2003-01-09 | 307.53 |
| 2003-01-10 | 309.06 |
| 2003-01-13 | 310.76 |
| 2003-01-14 | 315.29 |
| 2003-01-15 | 318.88 |
| 2003-01-16 | 314.98 |
| 2003-01-17 | 315.83 |
| 2003-01-20 | . |
| 2003-01-21 | 314.19 |
| 2003-01-22 | 312.99 |
| 2003-01-23 | 315.82 |
| 2003-01-24 | 315.09 |
| 2003-01-27 | 308.93 |
| 2003-01-28 | 304.87 |
| 2003-01-29 | 303.00 |
| 2003-01-30 | 301.65 |
| 2003-01-31 | 300.20 |
| 2003-02-03 | 300.25 |
| 2003-02-04 | 304.54 |
| 2003-02-05 | 305.53 |
| 2003-02-06 | 302.96 |
| 2003-02-07 | 302.43 |
| 2003-02-10 | 300.79 |
| 2003-02-11 | 298.93 |
| 2003-02-12 | 302.20 |
| 2003-02-13 | 297.66 |
| 2003-02-14 | 296.08 |
| 2003-02-17 | . |
| 2003-02-18 | 301.29 |
| 2003-02-19 | 302.13 |
| 2003-02-20 | 299.69 |
| 2003-02-21 | 298.58 |
| 2003-02-24 | 306.03 |
| 2003-02-25 | 300.29 |
| 2003-02-26 | 301.75 |
| 2003-02-27 | 299.59 |
| 2003-02-28 | 298.82 |
| 2003-03-03 | 302.65 |
| 2003-03-04 | 301.37 |
| 2003-03-05 | 298.21 |
| 2003-03-06 | 295.06 |
| 2003-03-07 | 287.39 |
| 2003-03-10 | 284.77 |
| 2003-03-11 | 276.59 |
| 2003-03-12 | 276.96 |
| 2003-03-13 | 275.45 |
| 2003-03-14 | 283.27 |
| 2003-03-17 | 280.67 |
| 2003-03-18 | 286.91 |
| 2003-03-19 | 287.07 |
| 2003-03-20 | 292.63 |
| 2003-03-21 | 290.67 |
| 2003-03-24 | 295.20 |
| 2003-03-25 | 291.77 |
| 2003-03-26 | 295.75 |
| 2003-03-27 | 294.34 |
| 2003-03-28 | 292.52 |
| 2003-03-31 | 287.47 |
| 2003-04-01 | 283.81 |
| 2003-04-02 | 286.86 |
| 2003-04-03 | 287.66 |
| 2003-04-04 | 289.12 |
| 2003-04-07 | 294.45 |
| 2003-04-08 | 293.32 |
| 2003-04-09 | 290.03 |
| 2003-04-10 | 290.18 |
| 2003-04-11 | 287.69 |
| 2003-04-14 | 285.50 |
| 2003-04-15 | 288.72 |
| 2003-04-16 | 290.79 |
| 2003-04-17 | 290.70 |
| 2003-04-18 | . |
| 2003-04-21 | 290.67 |
| 2003-04-22 | 289.01 |
| 2003-04-23 | 285.94 |
| 2003-04-24 | 281.52 |
| 2003-04-25 | 276.30 |
| 2003-04-28 | 274.72 |
| 2003-04-29 | 280.40 |
| 2003-04-30 | 285.79 |
| 2003-05-01 | 286.11 |
| 2003-05-02 | 285.10 |
| 2003-05-05 | 286.67 |
| 2003-05-06 | 290.09 |
| 2003-05-07 | 292.41 |
| 2003-05-08 | 290.85 |
| 2003-05-09 | 292.72 |
| 2003-05-12 | 297.54 |
| 2003-05-13 | 297.51 |
| 2003-05-14 | 296.94 |
| 2003-05-15 | 293.96 |
| 2003-05-16 | 293.90 |
| 2003-05-19 | 292.64 |
| 2003-05-20 | 291.93 |
| 2003-05-21 | 290.44 |
| 2003-05-22 | 293.77 |
| 2003-05-23 | 298.08 |
| 2003-05-26 | . |
| 2003-05-27 | 296.09 |
| 2003-05-28 | 296.58 |
| 2003-05-29 | 299.65 |
| 2003-05-30 | 297.73 |
| 2003-06-02 | 303.70 |
| 2003-06-03 | 302.64 |
| 2003-06-04 | 304.59 |
| 2003-06-05 | 312.34 |
| 2003-06-06 | 314.24 |
| 2003-06-09 | 317.46 |
| 2003-06-10 | 317.12 |
| 2003-06-11 | 318.62 |
| 2003-06-12 | 321.12 |
| 2003-06-13 | 322.66 |
| 2003-06-16 | 322.04 |
| 2003-06-17 | 327.24 |
| 2003-06-18 | 326.50 |
| 2003-06-19 | 325.57 |
| 2003-06-20 | 326.98 |
| 2003-06-23 | 329.20 |
| 2003-06-24 | 322.58 |
| 2003-06-25 | 325.81 |
| 2003-06-26 | 322.94 |
| 2003-06-27 | 327.39 |
| 2003-06-30 | 326.56 |
| 2003-07-01 | 329.79 |
| 2003-07-02 | 334.78 |
| 2003-07-03 | 337.36 |
| 2003-07-04 | . |
| 2003-07-07 | 341.69 |
| 2003-07-08 | 341.90 |
| 2003-07-09 | 344.33 |
| 2003-07-10 | 345.26 |
| 2003-07-11 | 339.44 |
| 2003-07-14 | 344.26 |
| 2003-07-15 | 344.13 |
| 2003-07-16 | 346.02 |
| 2003-07-17 | 340.74 |
| 2003-07-18 | 340.00 |
| 2003-07-21 | 341.13 |
| 2003-07-22 | 341.65 |
| 2003-07-23 | 348.14 |
| 2003-07-24 | 353.26 |
| 2003-07-25 | 355.36 |
| 2003-07-28 | 359.87 |
| 2003-07-29 | 358.10 |
| 2003-07-30 | 350.37 |
| 2003-07-31 | 349.57 |
| 2003-08-01 | 355.68 |
| 2003-08-04 | 353.88 |
| 2003-08-05 | 351.10 |
| 2003-08-06 | 350.90 |
| 2003-08-07 | 355.30 |
| 2003-08-08 | 356.71 |
| 2003-08-11 | 360.61 |
| 2003-08-12 | 361.31 |
| 2003-08-13 | 370.83 |
| 2003-08-14 | 376.74 |
| 2003-08-15 | 377.26 |
| 2003-08-18 | 383.23 |
| 2003-08-19 | 387.09 |
| 2003-08-20 | 392.58 |
| 2003-08-21 | 396.25 |
| 2003-08-22 | 397.44 |
| 2003-08-25 | 395.59 |
| 2003-08-26 | 397.23 |
| 2003-08-27 | 393.79 |
| 2003-08-28 | 393.15 |
| 2003-08-29 | 397.41 |
| 2003-09-01 | . |
| 2003-09-02 | 410.35 |
| 2003-09-03 | 407.96 |
| 2003-09-04 | 405.53 |
| 2003-09-05 | 405.32 |
| 2003-09-08 | 408.28 |
| 2003-09-09 | 413.48 |
| 2003-09-10 | 407.37 |
| 2003-09-11 | 401.11 |
| 2003-09-12 | 404.97 |
| 2003-09-15 | 403.55 |
| 2003-09-16 | 409.39 |
| 2003-09-17 | 410.96 |
| 2003-09-18 | 411.00 |
| 2003-09-19 | 411.66 |
| 2003-09-22 | 408.04 |
| 2003-09-23 | 408.41 |
| 2003-09-24 | 413.20 |
| 2003-09-25 | 407.41 |
| 2003-09-26 | 403.81 |
| 2003-09-29 | 400.08 |
| 2003-09-30 | 402.56 |
| 2003-10-01 | 402.27 |
| 2003-10-02 | 411.41 |
| 2003-10-03 | 420.17 |
| 2003-10-06 | 426.58 |
| 2003-10-07 | 429.64 |
| 2003-10-08 | 427.67 |
| 2003-10-09 | 433.40 |
| 2003-10-10 | 438.70 |
| 2003-10-13 | 439.86 |
| 2003-10-14 | 442.90 |
| 2003-10-15 | 446.06 |
| 2003-10-16 | 453.40 |
| 2003-10-17 | 453.06 |
| 2003-10-20 | 456.14 |
| 2003-10-21 | 459.11 |
| 2003-10-22 | 459.55 |
| 2003-10-23 | 438.25 |
| 2003-10-24 | 439.74 |
| 2003-10-27 | 443.02 |
| 2003-10-28 | 447.34 |
| 2003-10-29 | 450.74 |
| 2003-10-30 | 455.30 |
| 2003-10-31 | 455.17 |
| 2003-11-03 | 453.36 |
| 2003-11-04 | 459.86 |
| 2003-11-05 | 462.67 |
| 2003-11-06 | 456.66 |
| 2003-11-07 | 459.47 |
| 2003-11-10 | 461.37 |
| 2003-11-11 | 452.79 |
| 2003-11-12 | 450.00 |
| 2003-11-13 | 457.26 |
| 2003-11-14 | 451.94 |
| 2003-11-17 | 438.16 |
| 2003-11-18 | 440.08 |
| 2003-11-19 | 430.51 |
| 2003-11-20 | 431.68 |
| 2003-11-21 | 433.61 |
| 2003-11-24 | 429.53 |
| 2003-11-25 | 436.59 |
| 2003-11-26 | 441.25 |
| 2003-11-27 | . |
| 2003-11-28 | 443.05 |
| 2003-12-01 | 448.53 |
| 2003-12-02 | 456.08 |
| 2003-12-03 | 459.65 |
| 2003-12-04 | 461.77 |
| 2003-12-05 | 461.76 |
| 2003-12-08 | 457.84 |
| 2003-12-09 | 457.70 |
| 2003-12-10 | 455.26 |
| 2003-12-11 | 453.10 |
| 2003-12-12 | 461.29 |
| 2003-12-15 | 473.48 |
| 2003-12-16 | 468.59 |
| 2003-12-17 | 466.48 |
| 2003-12-18 | 465.57 |
| 2003-12-19 | 473.26 |
| 2003-12-22 | 477.60 |
| 2003-12-23 | 477.84 |
| 2003-12-24 | 480.48 |
| 2003-12-25 | . |
| 2003-12-26 | 483.13 |
| 2003-12-29 | 487.49 |
| 2003-12-30 | 495.84 |
| 2003-12-31 | 498.83 |
| 2004-01-01 | . |
| 2004-01-02 | 503.76 |
| 2004-01-05 | 516.21 |
| 2004-01-06 | 515.95 |
| 2004-01-07 | 509.34 |
| 2004-01-08 | 510.19 |
| 2004-01-09 | 507.45 |
| 2004-01-12 | 504.43 |
| 2004-01-13 | 500.82 |
| 2004-01-14 | 505.75 |
| 2004-01-15 | 497.07 |
| 2004-01-16 | 493.86 |
| 2004-01-19 | . |
| 2004-01-20 | 499.99 |
| 2004-01-21 | 501.14 |
| 2004-01-22 | 500.92 |
| 2004-01-23 | 501.89 |
| 2004-01-26 | 497.88 |
| 2004-01-27 | 500.59 |
| 2004-01-28 | 492.80 |
| 2004-01-29 | 483.27 |
| 2004-01-30 | 483.00 |
| 2004-02-02 | 481.51 |
| 2004-02-03 | 480.55 |
| 2004-02-04 | 474.25 |
| 2004-02-05 | 478.24 |
| 2004-02-06 | 481.40 |
| 2004-02-09 | 487.68 |
| 2004-02-10 | 487.73 |
| 2004-02-11 | 487.75 |
| 2004-02-12 | 491.23 |
| 2004-02-13 | 494.93 |
| 2004-02-16 | . |
| 2004-02-17 | 501.50 |
| 2004-02-18 | 500.34 |
| 2004-02-19 | 497.82 |
| 2004-02-20 | 491.55 |
| 2004-02-23 | 490.99 |
| 2004-02-24 | 485.86 |
| 2004-02-25 | 480.68 |
| 2004-02-26 | 480.69 |
| 2004-02-27 | 487.89 |
| 2004-03-01 | 497.28 |
| 2004-03-02 | 501.30 |
| 2004-03-03 | 495.05 |
| 2004-03-04 | 489.39 |
| 2004-03-05 | 491.33 |
| 2004-03-08 | 490.45 |
| 2004-03-09 | 494.44 |
| 2004-03-10 | 484.84 |
| 2004-03-11 | 477.35 |
| 2004-03-12 | 473.46 |
| 2004-03-15 | 475.93 |
| 2004-03-16 | 479.19 |
| 2004-03-17 | 485.17 |
| 2004-03-18 | 490.65 |
| 2004-03-19 | 490.16 |
| 2004-03-22 | 481.58 |
| 2004-03-23 | 482.68 |
| 2004-03-24 | 485.96 |
| 2004-03-25 | 488.20 |
| 2004-03-26 | 499.09 |
| 2004-03-29 | 503.35 |
| 2004-03-30 | 505.07 |
| 2004-03-31 | 512.70 |
| 2004-04-01 | 514.73 |
| 2004-04-02 | 516.43 |
| 2004-04-05 | 518.50 |
| 2004-04-06 | 518.87 |
| 2004-04-07 | 521.85 |
| 2004-04-08 | 522.23 |
| 2004-04-09 | . |
| 2004-04-12 | 519.63 |
| 2004-04-13 | 516.17 |
| 2004-04-14 | 506.05 |
| 2004-04-15 | 498.56 |
| 2004-04-16 | 501.19 |
| 2004-04-19 | 499.66 |
| 2004-04-20 | 502.80 |
| 2004-04-21 | 499.86 |
| 2004-04-22 | 493.84 |
| 2004-04-23 | 498.92 |
| 2004-04-26 | 499.07 |
| 2004-04-27 | 491.41 |
| 2004-04-28 | 488.08 |
| 2004-04-29 | 475.05 |
| 2004-04-30 | 462.92 |
| 2004-05-03 | 458.35 |
| 2004-05-04 | 465.65 |
| 2004-05-05 | 468.38 |
| 2004-05-06 | 460.46 |
| 2004-05-07 | 451.39 |
| 2004-05-10 | 425.50 |
| 2004-05-11 | 427.49 |
| 2004-05-12 | 439.10 |
| 2004-05-13 | 430.81 |
| 2004-05-14 | 424.21 |
| 2004-05-17 | 407.66 |
| 2004-05-18 | 417.12 |
| 2004-05-19 | 435.41 |
| 2004-05-20 | 431.18 |
| 2004-05-21 | 439.81 |
| 2004-05-24 | 443.31 |
| 2004-05-25 | 443.02 |
| 2004-05-26 | 449.98 |
| 2004-05-27 | 452.64 |
| 2004-05-28 | 454.24 |
| 2004-05-31 | . |
| 2004-06-01 | 455.47 |
| 2004-06-02 | 452.27 |
| 2004-06-03 | 439.13 |
| 2004-06-04 | 441.95 |
| 2004-06-07 | 455.82 |
| 2004-06-08 | 458.43 |
| 2004-06-09 | 454.37 |
| 2004-06-10 | 454.82 |
| 2004-06-11 | . |
| 2004-06-14 | 448.25 |
| 2004-06-15 | 447.15 |
| 2004-06-16 | 449.48 |
| 2004-06-17 | 450.76 |
| 2004-06-18 | 449.04 |
| 2004-06-21 | 453.73 |
| 2004-06-22 | 452.41 |
| 2004-06-23 | 455.81 |
| 2004-06-24 | 467.48 |
| 2004-06-25 | 468.56 |
| 2004-06-28 | 470.29 |
| 2004-06-29 | 466.59 |
| 2004-06-30 | 468.18 |
| 2004-07-01 | 473.10 |
| 2004-07-02 | 472.43 |
| 2004-07-05 | . |
| 2004-07-06 | 473.72 |
| 2004-07-07 | 477.29 |
| 2004-07-08 | 476.43 |
| 2004-07-09 | 476.94 |
| 2004-07-12 | 480.70 |
| 2004-07-13 | 479.88 |
| 2004-07-14 | 471.44 |
| 2004-07-15 | 471.40 |
| 2004-07-16 | 479.15 |
| 2004-07-19 | 483.15 |
| 2004-07-20 | 474.64 |
| 2004-07-21 | 473.43 |
| 2004-07-22 | 470.55 |
| 2004-07-23 | 464.49 |
| 2004-07-26 | 461.53 |
| 2004-07-27 | 453.79 |
| 2004-07-28 | 456.08 |
| 2004-07-29 | 454.49 |
| 2004-07-30 | 463.91 |
| 2004-08-02 | 468.24 |
| 2004-08-03 | 466.94 |
| 2004-08-04 | 462.24 |
| 2004-08-05 | 466.21 |
| 2004-08-06 | 467.11 |
| 2004-08-09 | 464.04 |
| 2004-08-10 | 463.80 |
| 2004-08-11 | 465.94 |
| 2004-08-12 | 463.81 |
| 2004-08-13 | 461.74 |
| 2004-08-16 | 460.86 |
| 2004-08-17 | 463.32 |
| 2004-08-18 | 465.73 |
| 2004-08-19 | 475.14 |
| 2004-08-20 | 477.12 |
| 2004-08-23 | 478.69 |
| 2004-08-24 | 475.07 |
| 2004-08-25 | 475.28 |
| 2004-08-26 | 476.61 |
| 2004-08-27 | 477.42 |
| 2004-08-30 | 476.57 |
| 2004-08-31 | 478.45 |
| 2004-09-01 | 481.17 |
| 2004-09-02 | 482.11 |
| 2004-09-03 | 477.12 |
| 2004-09-06 | . |
| 2004-09-07 | 487.80 |
| 2004-09-08 | 487.64 |
| 2004-09-09 | 482.42 |
| 2004-09-10 | 486.61 |
| 2004-09-13 | 487.69 |
| 2004-09-14 | 490.96 |
| 2004-09-15 | 485.01 |
| 2004-09-16 | 489.27 |
| 2004-09-17 | 489.41 |
| 2004-09-20 | 495.38 |
| 2004-09-21 | 496.71 |
| 2004-09-22 | 497.42 |
| 2004-09-23 | 499.72 |
| 2004-09-24 | 494.14 |
| 2004-09-27 | 492.80 |
| 2004-09-28 | 493.43 |
| 2004-09-29 | 499.12 |
| 2004-09-30 | 508.06 |
| 2004-10-01 | 515.15 |
| 2004-10-04 | 522.07 |
| 2004-10-05 | 522.20 |
| 2004-10-06 | 522.92 |
| 2004-10-07 | 527.29 |
| 2004-10-08 | 531.62 |
| 2004-10-11 | 533.29 |
| 2004-10-12 | 527.31 |
| 2004-10-13 | 518.74 |
| 2004-10-14 | 504.45 |
| 2004-10-15 | 508.85 |
| 2004-10-18 | 505.94 |
| 2004-10-19 | 505.96 |
| 2004-10-20 | 496.87 |
| 2004-10-21 | 498.57 |
| 2004-10-22 | 502.63 |
| 2004-10-25 | 499.43 |
| 2004-10-26 | 502.50 |
| 2004-10-27 | 506.79 |
| 2004-10-28 | 515.00 |
| 2004-10-29 | 506.60 |
| 2004-11-01 | 504.69 |
| 2004-11-02 | 510.91 |
| 2004-11-03 | 516.38 |
| 2004-11-04 | 520.36 |
| 2004-11-05 | 525.41 |
| 2004-11-08 | 523.10 |
| 2004-11-09 | 522.11 |
| 2004-11-10 | 521.60 |
| 2004-11-11 | 520.84 |
| 2004-11-12 | 527.18 |
| 2004-11-15 | 534.86 |
| 2004-11-16 | 531.72 |
| 2004-11-17 | 537.29 |
| 2004-11-18 | 537.69 |
| 2004-11-19 | 542.22 |
| 2004-11-22 | 533.98 |
| 2004-11-23 | 538.99 |
| 2004-11-24 | 543.84 |
| 2004-11-25 | . |
| 2004-11-26 | 551.51 |
| 2004-11-29 | 556.50 |
| 2004-11-30 | 555.77 |
| 2004-12-01 | 551.59 |
| 2004-12-02 | 562.28 |
| 2004-12-03 | 560.90 |
| 2004-12-06 | 558.06 |
| 2004-12-07 | 549.06 |
| 2004-12-08 | 534.76 |
| 2004-12-09 | 527.81 |
| 2004-12-10 | 523.90 |
| 2004-12-13 | 530.57 |
| 2004-12-14 | 536.25 |
| 2004-12-15 | 541.25 |
| 2004-12-16 | 540.25 |
| 2004-12-17 | 541.75 |
| 2004-12-20 | 545.89 |
| 2004-12-21 | 546.95 |
| 2004-12-22 | 550.88 |
| 2004-12-23 | 553.35 |
| 2004-12-24 | . |
| 2004-12-27 | 560.28 |
| 2004-12-28 | 562.47 |
| 2004-12-29 | 559.73 |
| 2004-12-30 | 565.66 |
| 2004-12-31 | 567.65 |
| 2005-01-03 | 565.22 |
| 2005-01-04 | 557.44 |
| 2005-01-05 | 551.36 |
| 2005-01-06 | 546.87 |
| 2005-01-07 | 548.57 |
| 2005-01-10 | 548.73 |
| 2005-01-11 | 555.31 |
| 2005-01-12 | 559.74 |
| 2005-01-13 | 558.53 |
| 2005-01-14 | 557.48 |
| 2005-01-17 | . |
| 2005-01-18 | 561.99 |
| 2005-01-19 | 564.14 |
| 2005-01-20 | 557.53 |
| 2005-01-21 | 557.01 |
| 2005-01-24 | 561.63 |
| 2005-01-25 | 560.07 |
| 2005-01-26 | 568.39 |
| 2005-01-27 | 571.03 |
#2005-01-28| 569.43
#2005-01-31| 573.20
#2005-02-01| 574.82
#2005-02-02| 579.34
#2005-02-03| 579.09
#2005-02-04| 580.55
#2005-02-07| 580.94
#2005-02-08| 577.30
#2005-02-09| 576.69
#2005-02-10| 579.69
#2005-02-11| 581.44
#2005-02-14| 588.95
#2005-02-15| 592.16
#2005-02-16| 592.35
#2005-02-17| 596.52
#2005-02-18| 600.10
#2005-02-21| .
#2005-02-22| 606.06
#2005-02-23| 603.81
#2005-02-24| 605.33
#2005-02-25| 615.05
#2005-02-28| 633.73
#2005-03-01| 636.28
#2005-03-02| 629.87
#2005-03-03| 630.87
#2005-03-04| 635.15
#2005-03-07| 640.64
#2005-03-08| 638.99
#2005-03-09| 641.67
#2005-03-10| 637.03
#2005-03-11| 636.43
#2005-03-14| 632.72
#2005-03-15| 629.52
#2005-03-16| 630.66
#2005-03-17| 625.53
#2005-03-18| 628.50
#2005-03-21| 628.49
#2005-03-22| 624.70
#2005-03-23| 612.81
#2005-03-24| 603.03
#2005-03-25| .
#2005-03-28| 604.97
#2005-03-29| 591.77
#2005-03-30| 586.26
#2005-03-31| 595.37
#2005-04-01| 602.89
#2005-04-04| 596.23
#2005-04-05| 597.05
#2005-04-06| 594.24
#2005-04-07| 597.69
#2005-04-08| 600.90
#2005-04-11| 595.57
#2005-04-12| 593.98
#2005-04-13| 596.71
#2005-04-14| 581.01
#2005-04-15| 568.04
#2005-04-18| 551.57
#2005-04-19| 562.30
#2005-04-20| 568.97
#2005-04-21| 567.32
#2005-04-22| 575.06
#2005-04-25| 575.09
#2005-04-26| 572.15
#2005-04-27| 569.27
#2005-04-28| 566.02
#2005-04-29| 566.99
#2005-05-02| 570.60
#2005-05-03| 567.84
#2005-05-04| 573.42
#2005-05-05| 578.23
#2005-05-06| 582.37
#2005-05-09| 582.24
#2005-05-10| 579.70
#2005-05-11| 573.76
#2005-05-12| 568.73
#2005-05-13| 558.80
#2005-05-16| 547.88
#2005-05-17| 545.47
#2005-05-18| 548.35
#2005-05-19| 558.10
#2005-05-20| 552.51
#2005-05-23| 555.81
#2005-05-24| 557.78
#2005-05-25| 548.98
#2005-05-26| 546.56
#2005-05-27| 554.09
#2005-05-30| .
#2005-05-31| 557.34
#2005-06-01| 556.86
#2005-06-02| 562.14
#2005-06-03| 568.14
#2005-06-06| 572.82
#2005-06-07| 570.96
#2005-06-08| 570.12
#2005-06-09| 564.38
#2005-06-10| 564.46
#2005-06-13| 561.60
#2005-06-14| 566.79
#2005-06-15| 570.67
#2005-06-16| 577.93
#2005-06-17| 590.01
#2005-06-20| 590.46
#2005-06-21| 592.64
#2005-06-22| 593.40
#2005-06-23| 589.23
#2005-06-24| 584.98
#2005-06-27| 580.32
#2005-06-28| 583.83
#2005-06-29| 582.48
#2005-06-30| 582.68
#2005-07-01| 578.25
#2005-07-04| .
#2005-07-05| 576.17
#2005-07-06| 576.89
#2005-07-07| 573.89
#2005-07-08| 572.22
#2005-07-11| 582.05
#2005-07-12| 586.62
#2005-07-13| 582.98
#2005-07-14| 587.40
#2005-07-15| 586.85
#2005-07-18| 588.25
#2005-07-19| 582.56
#2005-07-20| 589.61
#2005-07-21| 602.00
#2005-07-22| 603.50
#2005-07-25| 602.90
#2005-07-26| 597.64
#2005-07-27| 598.95
#2005-07-28| 598.81
#2005-07-29| 602.87
#2005-08-01| 605.02
#2005-08-02| 611.03
#2005-08-03| 618.27
#2005-08-04| 620.30
#2005-08-05| 611.70
#2005-08-08| 613.60
#2005-08-09| 620.02
#2005-08-10| 630.75
#2005-08-11| 640.61
#2005-08-12| 645.73
#2005-08-15| 646.91
#2005-08-16| 648.18
#2005-08-17| 644.02
#2005-08-18| 634.72
#2005-08-19| 632.48
#2005-08-22| 647.42
#2005-08-23| 644.19
#2005-08-24| 636.08
#2005-08-25| 629.80
#2005-08-26| 637.91
#2005-08-29| 623.91
#2005-08-30| 631.41
#2005-08-31| 632.82
#2005-09-01| 647.37
#2005-09-02| 653.08
#2005-09-05| .
#2005-09-06| 652.25
#2005-09-07| 653.62
#2005-09-08| 646.92
#2005-09-09| 654.48
#2005-09-12| 658.26
#2005-09-13| 657.88
#2005-09-14| 660.96
#2005-09-15| 667.17
#2005-09-16| 667.57
#2005-09-19| 671.83
#2005-09-20| 681.84
#2005-09-21| 678.23
#2005-09-22| 680.66
#2005-09-23| 675.41
#2005-09-26| 692.13
#2005-09-27| 692.05
#2005-09-28| 701.01
#2005-09-29| 718.29
#2005-09-30| 706.17
#2005-10-03| 703.91
#2005-10-04| 703.04
#2005-10-05| 691.26
#2005-10-06| 676.38
#2005-10-07| 678.41
#2005-10-10| 679.98
#2005-10-11| 684.31
#2005-10-12| 683.17
#2005-10-13| 670.21
#2005-10-14| 664.34
#2005-10-17| 660.43
#2005-10-18| 666.21
#2005-10-19| 650.88
#2005-10-20| 653.15
#2005-10-21| 653.33
#2005-10-24| 648.10
#2005-10-25| 660.04
#2005-10-26| 664.50
#2005-10-27| 669.64
#2005-10-28| 663.00
#2005-10-31| 673.63
#2005-11-01| 678.44
#2005-11-02| 681.60
#2005-11-03| 685.50
#2005-11-04| 678.18
#2005-11-07| 677.00
#2005-11-08| 687.37
#2005-11-09| 684.82
#2005-11-10| 684.43
#2005-11-11| 685.24
#2005-11-14| 683.21
#2005-11-15| 680.04
#2005-11-16| 682.00
#2005-11-17| 690.00
#2005-11-18| 695.90
#2005-11-21| 699.18
#2005-11-22| 696.33
#2005-11-23| 698.54
#2005-11-24| .
#2005-11-25| 699.19
#2005-11-28| 704.57
#2005-11-29| 702.61
#2005-11-30| 703.56
#2005-12-01| 703.02
#2005-12-02| 714.73
#2005-12-05| 720.74
#2005-12-06| 715.56
#2005-12-07| 716.74
#2005-12-08| 710.24
#2005-12-09| 721.75
#2005-12-12| 735.76
#2005-12-13| 740.26
#2005-12-14| 741.74
#2005-12-15| 734.65
#2005-12-16| 733.96
#2005-12-19| 740.66
#2005-12-20| 742.35
#2005-12-21| 747.44
#2005-12-22| 752.03
#2005-12-23| 753.80
#2005-12-26| .
#2005-12-27| 750.82
#2005-12-28| 758.46
#2005-12-29| 763.62
#2005-12-30| 760.31
#2006-01-02| .
#2006-01-03| 772.58
#2006-01-04| 793.68
#2006-01-05| 795.18
#2006-01-06| 800.40
#2006-01-09| 809.11
#2006-01-10| 801.06
#2006-01-11| 804.76
#2006-01-12| 809.94
#2006-01-13| 807.31
#2006-01-16| .
#2006-01-17| 794.85
#2006-01-18| 776.15
#2006-01-19| 795.05
#2006-01-20| 798.70
#2006-01-23| 793.31
#2006-01-24| 799.89
#2006-01-25| 806.71
#2006-01-26| 815.58
#2006-01-27| 830.39
#2006-01-30| 839.81
#2006-01-31| 844.42
#2006-02-01| 846.47
#2006-02-02| 844.64
#2006-02-03| 839.61
#2006-02-06| 849.59
#2006-02-07| 850.13
#2006-02-08| 817.24
#2006-02-09| 818.20
#2006-02-10| 816.31
#2006-02-13| 793.52
#2006-02-14| 802.52
#2006-02-15| 800.43
#2006-02-16| 801.82
#2006-02-17| 789.52
#2006-02-20| .
#2006-02-21| 803.19
#2006-02-22| 806.72
#2006-02-23| 824.74
#2006-02-24| 823.90
#2006-02-27| 837.28
#2006-02-28| 833.01
#2006-03-01| 825.24
#2006-03-02| 822.09
#2006-03-03| 816.29
#2006-03-06| 818.89
#2006-03-07| 808.42
#2006-03-08| 793.61
#2006-03-09| 804.68
#2006-03-10| 800.90
#2006-03-13| 816.36
#2006-03-14| 816.64
#2006-03-15| 820.58
#2006-03-16| 822.18
#2006-03-17| 828.50
#2006-03-20| 838.36
#2006-03-21| 832.03
#2006-03-22| 833.70
#2006-03-23| 829.91
#2006-03-24| 835.21
#2006-03-27| 850.31
#2006-03-28| 856.69
#2006-03-29| 851.28
#2006-03-30| 869.07
#2006-03-31| 870.18
#2006-04-03| 885.09
#2006-04-04| 891.79
#2006-04-05| 890.13
#2006-04-06| 900.02
#2006-04-07| 898.11
#2006-04-10| 893.59
#2006-04-11| 898.56
#2006-04-12| 885.79
#2006-04-13| 888.16
#2006-04-14| .
#2006-04-17| 894.48
#2006-04-18| 909.98
#2006-04-19| 925.67
#2006-04-20| 928.59
#2006-04-21| 920.59
#2006-04-24| 924.11
#2006-04-25| 922.78
#2006-04-26| 935.56
#2006-04-27| 934.15
#2006-04-28| 917.95
#2006-05-01| 938.15
#2006-05-02| 945.31
#2006-05-03| 951.61
#2006-05-04| 943.42
#2006-05-05| 954.90
#2006-05-08| 979.26
#2006-05-09| 975.21
#2006-05-10| 980.45
#2006-05-11| 979.42
#2006-05-12| 969.27
#2006-05-15| 944.42
#2006-05-16| 922.70
#2006-05-17| 938.94
#2006-05-18| 909.00
#2006-05-19| 896.72
#2006-05-22| 869.32
#2006-05-23| 861.36
#2006-05-24| 873.42
#2006-05-25| 862.11
#2006-05-26| 884.05
#2006-05-29| .
#2006-05-30| 893.36
#2006-05-31| 871.91
#2006-06-01| 868.33
#2006-06-02| 881.29
#2006-06-05| 877.05
#2006-06-06| 849.43
#2006-06-07| 827.28
#2006-06-08| 789.40
#2006-06-09| 804.06
#2006-06-12| 800.07
#2006-06-13| 760.40
#2006-06-14| 766.42
#2006-06-15| 780.13
#2006-06-16| 814.71
#2006-06-19| 802.54
#2006-06-20| 791.45
#2006-06-21| 797.92
#2006-06-22| 818.89
#2006-06-23| 816.52
#2006-06-26| 820.15
#2006-06-27| 831.71
#2006-06-28| 813.57
#2006-06-29| 826.00
#2006-06-30| 863.75
#2006-07-03| 867.49
#2006-07-04| .
#2006-07-05| 860.92
#2006-07-06| 856.40
#2006-07-07| 862.36
#2006-07-10| 866.81
#2006-07-11| 860.13
#2006-07-12| 857.83
#2006-07-13| 849.94
#2006-07-14| 825.53
#2006-07-17| 816.99
#2006-07-18| 792.82
#2006-07-19| 795.15
#2006-07-20| 826.44
#2006-07-21| 817.90
#2006-07-24| 801.79
#2006-07-25| 814.28
#2006-07-26| 812.51
#2006-07-27| 829.73
#2006-07-28| 836.58
#2006-07-31| 841.55
#2006-08-01| 835.65
#2006-08-02| 838.90
#2006-08-03| 840.89
#2006-08-04| 842.49
#2006-08-07| 830.37
#2006-08-08| 840.40
#2006-08-09| 842.65
#2006-08-10| 840.32
#2006-08-11| 835.65
#2006-08-14| 836.07
#2006-08-15| 836.10
#2006-08-16| 847.47
#2006-08-17| 858.36
#2006-08-18| 858.91
#2006-08-21| 857.51
#2006-08-22| 867.38
#2006-08-23| 865.70
#2006-08-24| 857.40
#2006-08-25| 850.06
#2006-08-28| 848.65
#2006-08-29| 856.38
#2006-08-30| 850.04
#2006-08-31| 854.32
#2006-09-01| 856.09
#2006-09-04| .
#2006-09-05| 874.83
#2006-09-06| 868.85
#2006-09-07| 857.50
#2006-09-08| 853.50
#2006-09-11| 829.66
#2006-09-12| 810.35
#2006-09-13| 812.18
#2006-09-14| 824.14
#2006-09-15| 817.87
#2006-09-18| 818.20
#2006-09-19| 822.66
#2006-09-20| 813.73
#2006-09-21| 821.11
#2006-09-22| 818.50
#2006-09-25| 815.66
#2006-09-26| 811.56
#2006-09-27| 829.87
#2006-09-28| 832.77
#2006-09-29| 835.00
#2006-10-02| 841.76
#2006-10-03| 836.08
#2006-10-04| 815.66
#2006-10-05| 830.18
#2006-10-06| 824.54
#2006-10-09| 822.61
#2006-10-10| 827.99
#2006-10-11| 821.36
#2006-10-12| 828.22
#2006-10-13| 840.21
#2006-10-16| 858.41
#2006-10-17| 861.40
#2006-10-18| 859.77
#2006-10-19| 861.28
#2006-10-20| 869.23
#2006-10-23| 870.00
#2006-10-24| 866.96
#2006-10-25| 876.23
#2006-10-26| 885.37
#2006-10-27| 883.72
#2006-10-30| 878.97
#2006-10-31| 875.20
#2006-11-01| 882.24
#2006-11-02| 884.56
#2006-11-03| 881.68
#2006-11-06| 884.09
#2006-11-07| 898.38
#2006-11-08| 882.84
#2006-11-09| 879.30
#2006-11-10| 886.21
#2006-11-13| 868.17
#2006-11-14| 873.98
#2006-11-15| 867.94
#2006-11-16| 867.45
#2006-11-17| 861.25
#2006-11-20| 844.80
#2006-11-21| 847.83
#2006-11-22| 869.57
#2006-11-23| .
#2006-11-24| 872.39
#2006-11-27| 877.09
#2006-11-28| 874.89
#2006-11-29| 885.33
#2006-11-30| 899.64
#2006-12-01| 905.04
#2006-12-04| 908.10
#2006-12-05| 911.08
#2006-12-06| 921.66
#2006-12-07| 919.83
#2006-12-08| 914.11
#2006-12-11| 912.33
#2006-12-12| 905.64
#2006-12-13| 906.76
#2006-12-14| 914.99
#2006-12-15| 918.54
#2006-12-18| 918.60
#2006-12-19| 904.88
#2006-12-20| 921.11
#2006-12-21| 917.71
#2006-12-22| 913.47
#2006-12-25| .
#2006-12-26| 922.78
#2006-12-27| 925.02
#2006-12-28| 932.80
#2006-12-29| 932.42
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 935.40
#2007-01-04| 919.38
#2007-01-05| 902.71
#2007-01-08| 896.64
#2007-01-09| 907.73
#2007-01-10| 886.50
#2007-01-11| 892.73
#2007-01-12| 907.57
#2007-01-15| .
#2007-01-16| 915.42
#2007-01-17| 918.41
#2007-01-18| 923.75
#2007-01-19| 921.88
#2007-01-22| 934.34
#2007-01-23| 940.95
#2007-01-24| 950.79
#2007-01-25| 945.46
#2007-01-26| 941.88
#2007-01-29| 943.71
#2007-01-30| 942.59
#2007-01-31| 940.52
#2007-02-01| 958.12
#2007-02-02| 960.51
#2007-02-05| 954.17
#2007-02-06| 966.49
#2007-02-07| 975.45
#2007-02-08| 964.70
#2007-02-09| 969.63
#2007-02-12| 968.47
#2007-02-13| 974.32
#2007-02-14| 990.09
#2007-02-15|1005.04
#2007-02-16|1004.31
#2007-02-19| .
#2007-02-20|1013.89
#2007-02-21|1010.85
#2007-02-22|1016.74
#2007-02-23|1024.43
#2007-02-26|1042.65
#2007-02-27|1038.18
#2007-02-28| 996.98
#2007-03-01| 998.19
#2007-03-02| 999.53
#2007-03-05| 953.79
#2007-03-06| 984.13
#2007-03-07| 986.43
#2007-03-08|1001.88
#2007-03-09| 999.49
#2007-03-12|1012.36
#2007-03-13|1009.39
#2007-03-14| 982.83
#2007-03-15|1000.12
#2007-03-16| 999.64
#2007-03-19|1009.37
#2007-03-20|1016.17
#2007-03-21|1017.64
#2007-03-22|1040.26
#2007-03-23|1039.59
#2007-03-26|1047.44
#2007-03-27|1047.73
#2007-03-28|1042.24
#2007-03-29|1041.09
#2007-03-30|1040.97
#2007-04-02|1023.84
#2007-04-03|1035.69
#2007-04-04|1054.72
#2007-04-05|1048.99
#2007-04-06| .
#2007-04-09|1051.88
#2007-04-10|1065.32
#2007-04-11|1068.46
#2007-04-12|1069.03
#2007-04-13|1058.89
#2007-04-16|1073.50
#2007-04-17|1070.48
#2007-04-18|1084.99
#2007-04-19|1064.35
#2007-04-20|1070.73
#2007-04-23|1073.24
#2007-04-24|1072.94
#2007-04-25|1067.45
#2007-04-26|1077.32
#2007-04-27|1063.18
#2007-04-30|1063.25
#2007-05-01|1057.64
#2007-05-02|1068.31
#2007-05-03|1073.63
#2007-05-04|1082.90
#2007-05-07|1111.21
#2007-05-08|1111.00
#2007-05-09|1129.31
#2007-05-10|1125.79
#2007-05-11|1117.64
#2007-05-14|1130.43
#2007-05-15|1113.32
#2007-05-16|1111.38
#2007-05-17|1118.37
#2007-05-18|1104.49
#2007-05-21|1119.02
#2007-05-22|1128.62
#2007-05-23|1129.81
#2007-05-24|1118.19
#2007-05-25|1104.98
#2007-05-28| .
#2007-05-29|1127.41
#2007-05-30|1119.58
#2007-05-31|1137.46
#2007-06-01|1158.72
#2007-06-04|1175.83
#2007-06-05|1178.62
#2007-06-06|1182.04
#2007-06-07|1178.55
#2007-06-08|1159.99
#2007-06-11|1160.83
#2007-06-12|1162.64
#2007-06-13|1149.71
#2007-06-14|1170.85
#2007-06-15|1185.01
#2007-06-18|1196.62
#2007-06-19|1203.40
#2007-06-20|1203.67
#2007-06-21|1213.82
#2007-06-22|1214.25
#2007-06-25|1206.92
#2007-06-26|1204.33
#2007-06-27|1183.15
#2007-06-28|1195.03
#2007-06-29|1205.70
#2007-07-02|1221.81
#2007-07-03|1236.06
#2007-07-04| .
#2007-07-05|1252.88
#2007-07-06|1256.01
#2007-07-09|1279.23
#2007-07-10|1283.73
#2007-07-11|1272.86
#2007-07-12|1284.74
#2007-07-13|1311.91
#2007-07-16|1307.30
#2007-07-17|1315.72
#2007-07-18|1300.58
#2007-07-19|1319.52
#2007-07-20|1345.01
#2007-07-23|1352.74
#2007-07-24|1360.33
#2007-07-25|1346.60
#2007-07-26|1323.24
#2007-07-27|1269.88
#2007-07-30|1284.14
#2007-07-31|1295.07
#2007-08-01|1255.13
#2007-08-02|1258.78
#2007-08-03|1269.08
#2007-08-06|1252.22
#2007-08-07|1241.60
#2007-08-08|1254.98
#2007-08-09|1256.36
#2007-08-10|1207.63
#2007-08-13|1216.27
#2007-08-14|1216.67
#2007-08-15|1181.14
#2007-08-16|1135.24
#2007-08-17|1084.48
#2007-08-20|1145.78
#2007-08-21|1165.56
#2007-08-22|1172.54
#2007-08-23|1218.28
#2007-08-24|1209.65
#2007-08-27|1242.90
#2007-08-28|1248.95
#2007-08-29|1231.17
#2007-08-30|1241.26
#2007-08-31|1275.67
#2007-09-03| .
#2007-09-04|1282.42
#2007-09-05|1274.75
#2007-09-06|1295.48
#2007-09-07|1301.42
#2007-09-10|1275.56
#2007-09-11|1289.14
#2007-09-12|1288.45
#2007-09-13|1285.52
#2007-09-14|1310.46
#2007-09-17|1304.62
#2007-09-18|1296.15
#2007-09-19|1364.32
#2007-09-20|1399.09
#2007-09-21|1410.27
#2007-09-24|1443.95
#2007-09-25|1460.51
#2007-09-26|1453.46
#2007-09-27|1473.56
#2007-09-28|1489.42
#2007-10-01|1494.30
#2007-10-02|1533.39
#2007-10-03|1533.60
#2007-10-04|1499.85
#2007-10-05|1512.88
#2007-10-08|1515.85
#2007-10-09|1525.88
#2007-10-10|1545.23
#2007-10-11|1581.61
#2007-10-12|1566.85
#2007-10-15|1584.14
#2007-10-16|1566.84
#2007-10-17|1550.95
#2007-10-18|1565.33
#2007-10-19|1538.07
#2007-10-22|1483.97
#2007-10-23|1518.34
#2007-10-24|1521.83
#2007-10-25|1517.77
#2007-10-26|1550.94
#2007-10-29|1592.80
#2007-10-30|1581.87
#2007-10-31|1575.82
#2007-11-01|1576.78
#2007-11-02|1544.77
#2007-11-05|1510.15
#2007-11-06|1522.76
#2007-11-07|1543.66
#2007-11-08|1500.05
#2007-11-09|1510.60
#2007-11-12|1462.67
#2007-11-13|1457.49
#2007-11-14|1496.38
#2007-11-15|1478.43
#2007-11-16|1449.81
#2007-11-19|1438.79
#2007-11-20|1425.76
#2007-11-21|1393.05
#2007-11-22| .
#2007-11-23|1391.35
#2007-11-26|1450.43
#2007-11-27|1434.71
#2007-11-28|1422.42
#2007-11-29|1452.23
#2007-11-30|1489.57
#2007-12-03|1500.18
#2007-12-04|1490.55
#2007-12-05|1483.43
#2007-12-06|1501.16
#2007-12-07|1515.11
#2007-12-10|1507.16
#2007-12-11|1530.04
#2007-12-12|1513.41
#2007-12-13|1487.63
#2007-12-14|1453.23
#2007-12-17|1396.30
#2007-12-18|1386.67
#2007-12-19|1388.15
#2007-12-20|1384.59
#2007-12-21|1405.13
#2007-12-24|1429.70
#2007-12-25| .
#2007-12-26|1453.01
#2007-12-27|1466.51
#2007-12-28|1466.21
#2007-12-31|1471.44
#2008-01-01| .
#2008-01-02|1476.92
#2008-01-03|1475.28
#2008-01-04|1479.52
#2008-01-07|1451.38
#2008-01-08|1453.10
#2008-01-09|1469.42
#2008-01-10|1459.65
#2008-01-11|1449.96
#2008-01-14|1462.88
#2008-01-15|1452.01
#2008-01-16|1388.71
#2008-01-17|1380.80
#2008-01-18|1357.42
#2008-01-21| .
#2008-01-22|1179.91
#2008-01-23|1243.63
#2008-01-24|1263.47
#2008-01-25|1335.51
#2008-01-28|1307.13
#2008-01-29|1304.70
#2008-01-30|1283.21
#2008-01-31|1302.68
#2008-02-01|1335.05
#2008-02-04|1369.83
#2008-02-05|1362.51
#2008-02-06|1308.62
#2008-02-07|1297.12
#2008-02-08|1277.26
#2008-02-11|1254.66
#2008-02-12|1272.71
#2008-02-13|1278.17
#2008-02-14|1338.65
#2008-02-15|1353.43
#2008-02-18| .
#2008-02-19|1373.65
#2008-02-20|1335.34
#2008-02-21|1365.65
#2008-02-22|1369.35
#2008-02-25|1385.24
#2008-02-26|1389.64
#2008-02-27|1423.85
#2008-02-28|1426.78
#2008-02-29|1414.92
#2008-03-03|1363.75
#2008-03-04|1357.97
#2008-03-05|1359.01
#2008-03-06|1379.42
#2008-03-07|1339.34
#2008-03-10|1295.26
#2008-03-11|1279.75
#2008-03-12|1306.35
#2008-03-13|1274.75
#2008-03-14|1282.91
#2008-03-17|1240.12
#2008-03-18|1227.46
#2008-03-19|1248.80
#2008-03-20|1195.97
#2008-03-21| .
#2008-03-24|1214.60
#2008-03-25|1253.58
#2008-03-26|1271.84
#2008-03-27|1270.73
#2008-03-28|1296.10
#2008-03-31|1267.95
#2008-04-01|1264.02
#2008-04-02|1279.08
#2008-04-03|1307.99
#2008-04-04|1316.96
#2008-04-07|1352.50
#2008-04-08|1338.30
#2008-04-09|1343.88
#2008-04-10|1350.30
#2008-04-11|1367.03
#2008-04-14|1343.94
#2008-04-15|1353.33
#2008-04-16|1380.74
#2008-04-17|1400.09
#2008-04-18|1379.81
#2008-04-21|1424.51
#2008-04-22|1412.25
#2008-04-23|1440.08
#2008-04-24|1429.74
#2008-04-25|1434.94
#2008-04-28|1427.26
#2008-04-29|1427.54
#2008-04-30|1402.51
#2008-05-01|1402.42
#2008-05-02|1418.51
#2008-05-05|1430.35
#2008-05-06|1443.52
#2008-05-07|1452.48
#2008-05-08|1444.04
#2008-05-09|1444.24
#2008-05-12|1443.40
#2008-05-13|1436.42
#2008-05-14|1463.52
#2008-05-15|1486.38
#2008-05-16|1518.81
#2008-05-19|1545.70
#2008-05-20|1545.31
#2008-05-21|1526.96
#2008-05-22|1524.79
#2008-05-23|1513.64
#2008-05-26| .
#2008-05-27|1494.07
#2008-05-28|1472.12
#2008-05-29|1486.07
#2008-05-30|1463.78
#2008-06-02|1488.87
#2008-06-03|1472.84
#2008-06-04|1465.03
#2008-06-05|1439.79
#2008-06-06|1464.38
#2008-06-09|1442.33
#2008-06-10|1406.23
#2008-06-11|1412.00
#2008-06-12|1364.32
#2008-06-13|1377.05
#2008-06-16|1398.67
#2008-06-17|1415.33
#2008-06-18|1422.98
#2008-06-19|1408.21
#2008-06-20|1391.43
#2008-06-23|1373.30
#2008-06-24|1384.30
#2008-06-25|1365.21
#2008-06-26|1371.24
#2008-06-27|1352.60
#2008-06-30|1363.84
#2008-07-01|1355.50
#2008-07-02|1340.47
#2008-07-03|1270.13
#2008-07-04| .
#2008-07-07|1267.74
#2008-07-08|1245.37
#2008-07-09|1265.44
#2008-07-10|1269.64
#2008-07-11|1298.44
#2008-07-14|1297.60
#2008-07-15|1281.12
#2008-07-16|1270.15
#2008-07-17|1261.84
#2008-07-18|1234.84
#2008-07-21|1264.59
#2008-07-22|1281.67
#2008-07-23|1292.55
#2008-07-24|1278.69
#2008-07-25|1242.04
#2008-07-28|1254.39
#2008-07-29|1235.72
#2008-07-30|1258.13
#2008-07-31|1276.96
#2008-08-01|1255.09
#2008-08-04|1219.46
#2008-08-05|1156.67
#2008-08-06|1178.06
#2008-08-07|1169.43
#2008-08-08|1159.05
#2008-08-11|1147.63
#2008-08-12|1128.77
#2008-08-13|1112.32
#2008-08-14|1140.52
#2008-08-15|1122.40
#2008-08-18|1124.20
#2008-08-19|1097.35
#2008-08-20|1124.85
#2008-08-21|1133.45
#2008-08-22|1133.05
#2008-08-25|1138.32
#2008-08-26|1129.44
#2008-08-27|1138.31
#2008-08-28|1141.30
#2008-08-29|1157.88
#2008-09-01| .
#2008-09-02|1106.15
#2008-09-03|1071.94
#2008-09-04|1049.19
#2008-09-05|1015.41
#2008-09-08|1052.99
#2008-09-09|1009.66
#2008-09-10| 973.48
#2008-09-11| 948.13
#2008-09-12| 976.56
#2008-09-15| 970.72
#2008-09-16| 929.72
#2008-09-17| 923.32
#2008-09-18| 913.53
#2008-09-19| 971.10
#2008-09-22|1029.52
#2008-09-23|1011.82
#2008-09-24|1005.28
#2008-09-25| 987.29
#2008-09-26| 961.88
#2008-09-29| 918.50
#2008-09-30| 858.55
#2008-10-01| 883.69
#2008-10-02| 846.23
#2008-10-03| 823.26
#2008-10-06| 754.70
#2008-10-07| 762.82
#2008-10-08| 679.60
#2008-10-09| 698.55
#2008-10-10| 643.96
#2008-10-13| 678.87
#2008-10-14| 743.64
#2008-10-15| 707.90
#2008-10-16| 620.31
#2008-10-17| 620.20
#2008-10-20| 650.89
#2008-10-21| 678.97
#2008-10-22| 636.13
#2008-10-23| 594.42
#2008-10-24| 547.97
#2008-10-27| 520.92
#2008-10-28| 559.43
#2008-10-29| 595.51
#2008-10-30| 662.46
#2008-10-31| 653.62
#2008-11-03| 681.58
#2008-11-04| 688.92
#2008-11-05| 725.55
#2008-11-06| 664.11
#2008-11-07| 641.23
#2008-11-10| 689.17
#2008-11-11| 653.86
#2008-11-12| 638.39
#2008-11-13| 592.13
#2008-11-14| 607.79
#2008-11-17| 596.49
#2008-11-18| 572.90
#2008-11-19| 557.33
#2008-11-20| 510.32
#2008-11-21| 529.60
#2008-11-24| 541.44
#2008-11-25| 574.30
#2008-11-26| 568.10
#2008-11-27| .
#2008-11-28| 608.19
#2008-12-01| 601.71
#2008-12-02| 562.51
#2008-12-03| 571.09
#2008-12-04| 565.63
#2008-12-05| 558.26
#2008-12-08| 594.62
#2008-12-09| 608.85
#2008-12-10| 643.18
#2008-12-11| 652.02
#2008-12-12| 618.66
#2008-12-15| 654.90
#2008-12-16| 647.31
#2008-12-17| 670.37
#2008-12-18| 675.80
#2008-12-19| 656.26
#2008-12-22| 643.39
#2008-12-23| 626.37
#2008-12-24| 625.33
#2008-12-25| .
#2008-12-26| 629.06
#2008-12-29| 642.87
#2008-12-30| 652.12
#2008-12-31| 659.18
#2009-01-01| .
#2009-01-02| 666.57
#2009-01-05| 688.74
#2009-01-06| 693.69
#2009-01-07| 719.22
#2009-01-08| 682.30
#2009-01-09| 682.27
#2009-01-12| 663.46
#2009-01-13| 637.30
#2009-01-14| 645.95
#2009-01-15| 608.81
#2009-01-16| 629.91
#2009-01-19| .
#2009-01-20| 615.68
#2009-01-21| 607.53
#2009-01-22| 610.15
#2009-01-23| 583.42
#2009-01-26| 585.90
#2009-01-27| 614.37
#2009-01-28| 620.93
#2009-01-29| 626.44
#2009-01-30| 613.72
#2009-02-02| 604.36
#2009-02-03| 609.82
#2009-02-04| 623.45
#2009-02-05| 636.33
#2009-02-06| 650.06
#2009-02-09| 662.96
#2009-02-10| 653.42
#2009-02-11| 642.83
#2009-02-12| 633.69
#2009-02-13| 642.37
#2009-02-16| .
#2009-02-17| 608.03
#2009-02-18| 597.38
#2009-02-19| 598.95
#2009-02-20| 586.20
#2009-02-23| 585.89
#2009-02-24| 568.28
#2009-02-25| 570.70
#2009-02-26| 565.66
#2009-02-27| 567.88
#2009-03-02| 545.87
#2009-03-03| 539.12
#2009-03-04| 546.75
#2009-03-05| 560.93
#2009-03-06| 551.25
#2009-03-09| 553.52
#2009-03-10| 563.03
#2009-03-11| 587.52
#2009-03-12| 578.40
#2009-03-13| 602.27
#2009-03-16| 610.25
#2009-03-17| 621.19
#2009-03-18| 615.30
#2009-03-19| 639.41
#2009-03-20| 642.93
#2009-03-23| 670.71
#2009-03-24| 682.67
#2009-03-25| 682.53
#2009-03-26| 694.95
#2009-03-27| 697.16
#2009-03-30| 660.01
#2009-03-31| 655.16
#2009-04-01| 662.95
#2009-04-02| 701.47
#2009-04-03| 712.40
#2009-04-06| 713.98
#2009-04-07| 697.14
#2009-04-08| 675.86
#2009-04-09| 700.63
#2009-04-10| .
#2009-04-13| 716.35
#2009-04-14| 732.60
#2009-04-15| 735.22
#2009-04-16| 735.81
#2009-04-17| 744.76
#2009-04-20| 749.81
#2009-04-21| 729.46
#2009-04-22| 726.29
#2009-04-23| 738.55
#2009-04-24| 740.46
#2009-04-27| 739.81
#2009-04-28| 714.87
#2009-04-29| 727.31
#2009-04-30| 754.29
#2009-05-01| 755.36
#2009-05-04| 784.94
#2009-05-05| 797.68
#2009-05-06| 796.81
#2009-05-07| 833.49
#2009-05-08| 835.48
#2009-05-11| 840.46
#2009-05-12| 828.99
#2009-05-13| 830.79
#2009-05-14| 789.18
#2009-05-15| 805.77
#2009-05-18| 803.63
#2009-05-19| 835.14
#2009-05-20| 847.98
#2009-05-21| 847.70
#2009-05-22| 838.15
#2009-05-25| .
#2009-05-26| 844.16
#2009-05-27| 856.62
#2009-05-28| 852.51
#2009-05-29| 876.88
#2009-06-01| 906.45
#2009-06-02| 923.40
#2009-06-03| 928.72
#2009-06-04| 894.43
#2009-06-05| 915.10
#2009-06-08| 898.39
#2009-06-09| 887.25
#2009-06-10| 918.39
#2009-06-11| 942.48
#2009-06-12| 940.25
#2009-06-15| 912.97
#2009-06-16| 897.93
#2009-06-17| 888.16
#2009-06-18| 866.94
#2009-06-19| 872.25
#2009-06-22| 870.64
#2009-06-23| 835.74
#2009-06-24| 850.18
#2009-06-25| 862.69
#2009-06-26| 876.11
#2009-06-29| 866.16
#2009-06-30| 881.76
#2009-07-01| 874.32
#2009-07-02| 878.10
#2009-07-03| .
#2009-07-06| 851.78
#2009-07-07| 845.30
#2009-07-08| 830.71
#2009-07-09| 831.27
#2009-07-10| 831.78
#2009-07-13| 809.87
#2009-07-14| 840.77
#2009-07-15| 861.89
#2009-07-16| 876.58
#2009-07-17| 881.20
#2009-07-20| 901.19
#2009-07-21| 921.16
#2009-07-22| 931.94
#2009-07-23| 939.46
#2009-07-24| 951.66
#2009-07-27| 965.29
#2009-07-28| 980.70
#2009-07-29| 960.13
#2009-07-30| 966.82
#2009-07-31| 990.52
#2009-08-03|1003.89
#2009-08-04|1015.94
#2009-08-05| 998.58
#2009-08-06|1009.17
#2009-08-07| 990.95
#2009-08-10| 994.81
#2009-08-11| 995.10
#2009-08-12| 984.71
#2009-08-13|1011.45
#2009-08-14|1014.18
#2009-08-17| 972.89
#2009-08-18| 971.31
#2009-08-19| 964.07
#2009-08-20| 978.69
#2009-08-21| 969.32
#2009-08-24|1004.99
#2009-08-25| 996.70
#2009-08-26| 999.39
#2009-08-27| 986.11
#2009-08-28| 995.62
#2009-08-31| 983.64
#2009-09-01| 986.08
#2009-09-02| 968.17
#2009-09-03| 979.68
#2009-09-04| 980.97
#2009-09-07| .
#2009-09-08|1025.30
#2009-09-09|1028.31
#2009-09-10|1039.57
#2009-09-11|1048.20
#2009-09-14|1030.03
#2009-09-15|1037.15
#2009-09-16|1068.40
#2009-09-17|1088.39
#2009-09-18|1071.66
#2009-09-21|1057.47
#2009-09-22|1068.89
#2009-09-23|1071.64
#2009-09-24|1063.14
#2009-09-25|1052.07
#2009-09-28|1028.70
#2009-09-29|1039.93
#2009-09-30|1046.00
#2009-10-01|1036.25
#2009-10-02|1008.29
#2009-10-05|1003.14
#2009-10-06|1029.16
#2009-10-07|1057.04
#2009-10-08|1073.32
#2009-10-09|1078.79
#2009-10-12|1075.81
#2009-10-13|1084.05
#2009-10-14|1099.98
#2009-10-15|1112.90
#2009-10-16|1106.45
#2009-10-19|1114.73
#2009-10-20|1124.16
#2009-10-21|1119.42
#2009-10-22|1106.03
#2009-10-23|1115.60
#2009-10-26|1109.73
#2009-10-27|1082.95
#2009-10-28|1056.86
#2009-10-29|1032.69
#2009-10-30|1048.67
#2009-11-02|1033.78
#2009-11-03|1025.60
#2009-11-04|1044.08
#2009-11-05|1035.79
#2009-11-06|1063.98
#2009-11-09|1083.38
#2009-11-10|1095.05
#2009-11-11|1105.73
#2009-11-12|1101.82
#2009-11-13|1101.77
#2009-11-16|1128.68
#2009-11-17|1123.41
#2009-11-18|1126.41
#2009-11-19|1113.74
#2009-11-20|1104.52
#2009-11-23|1121.30
#2009-11-24|1109.94
#2009-11-25|1129.53
#2009-11-26| .
#2009-11-27|1082.11
#2009-11-30|1117.78
#2009-12-01|1136.79
#2009-12-02|1153.01
#2009-12-03|1169.55
#2009-12-04|1148.40
#2009-12-07|1139.44
#2009-12-08|1141.67
#2009-12-09|1130.54
#2009-12-10|1124.78
#2009-12-11|1139.09
#2009-12-14|1147.97
#2009-12-15|1144.57
#2009-12-16|1138.15
#2009-12-17|1130.03
#2009-12-18|1117.30
#2009-12-21|1112.32
#2009-12-22|1122.13
#2009-12-23|1133.94
#2009-12-24|1151.51
#2009-12-25| .
#2009-12-28|1158.52
#2009-12-29|1169.36
#2009-12-30|1160.02
#2009-12-31|1170.01
#2010-01-01| .
#2010-01-04|1187.33
#2010-01-05|1212.31
#2010-01-06|1227.36
#2010-01-07|1226.91
#2010-01-08|1225.69
#2010-01-11|1253.41
#2010-01-12|1246.46
#2010-01-13|1219.66
#2010-01-14|1237.19
#2010-01-15|1230.40
#2010-01-18| .
#2010-01-19|1216.07
#2010-01-20|1206.43
#2010-01-21|1188.29
#2010-01-22|1162.42
#2010-01-25|1150.74
#2010-01-26|1132.66
#2010-01-27|1107.85
#2010-01-28|1116.65
#2010-01-29|1083.36
#2010-02-01|1073.67
#2010-02-02|1094.82
#2010-02-03|1117.75
#2010-02-04|1098.47
#2010-02-05|1057.38
#2010-02-08|1056.98
#2010-02-09|1061.05
#2010-02-10|1068.47
#2010-02-11|1087.24
#2010-02-12|1093.41
#2010-02-15| .
#2010-02-16|1096.43
#2010-02-17|1121.31
#2010-02-18|1112.43
#2010-02-19|1089.54
#2010-02-22|1122.70
#2010-02-23|1128.35
#2010-02-24|1106.97
#2010-02-25|1093.90
#2010-02-26|1111.94
#2010-03-01|1121.40
#2010-03-02|1134.11
#2010-03-03|1151.36
#2010-03-04|1149.80
#2010-03-05|1161.49
#2010-03-08|1188.16
#2010-03-09|1186.01
#2010-03-10|1183.57
#2010-03-11|1179.10
#2010-03-12|1184.89
#2010-03-15|1172.80
#2010-03-16|1176.36
#2010-03-17|1202.48
#2010-03-18|1196.31
#2010-03-19|1197.53
#2010-03-22|1182.73
#2010-03-23|1186.32
#2010-03-24|1180.67
#2010-03-25|1180.20
#2010-03-26|1189.08
#2010-03-29|1203.31
#2010-03-30|1220.12
#2010-03-31|1205.92
#2010-04-01|1222.51
#2010-04-02| .
#2010-04-05|1232.36
#2010-04-06|1242.10
#2010-04-07|1252.60
#2010-04-08|1242.02
#2010-04-09|1250.03
#2010-04-12|1253.98
#2010-04-13|1235.55
#2010-04-14|1245.10
#2010-04-15|1250.52
#2010-04-16|1237.87
#2010-04-19|1205.95
#2010-04-20|1214.68
#2010-04-21|1223.82
#2010-04-22|1208.69
#2010-04-23|1197.41
#2010-04-26|1216.91
#2010-04-27|1215.62
#2010-04-28|1190.18
#2010-04-29|1183.59
#2010-04-30|1193.19
#2010-05-03|1166.92
#2010-05-04|1145.24
#2010-05-05|1135.97
#2010-05-06|1104.44
#2010-05-07|1090.15
#2010-05-10|1130.65
#2010-05-11|1108.39
#2010-05-12|1107.15
#2010-05-13|1130.92
#2010-05-14|1120.28
#2010-05-17|1075.78
#2010-05-18|1070.75
#2010-05-19|1040.60
#2010-05-20|1015.36
#2010-05-21|1008.27
#2010-05-24|1020.73
#2010-05-25| 971.13
#2010-05-26| 996.60
#2010-05-27|1031.63
#2010-05-28|1050.56
#2010-05-31| .
#2010-06-01|1029.55
#2010-06-02|1013.50
#2010-06-03|1046.80
#2010-06-04|1028.45
#2010-06-07| 986.40
#2010-06-08| 994.24
#2010-06-09| 995.60
#2010-06-10|1012.90
#2010-06-11|1031.71
#2010-06-14|1052.32
#2010-06-15|1051.66
#2010-06-16|1071.43
#2010-06-17|1071.07
#2010-06-18|1076.30
#2010-06-21|1117.21
#2010-06-22|1105.02
#2010-06-23|1088.86
#2010-06-24|1090.95
#2010-06-25|1068.41
#2010-06-28|1067.32
#2010-06-29|1041.72
#2010-06-30|1024.21
#2010-07-01|1009.86
#2010-07-02|1007.75
#2010-07-05| .
#2010-07-06|1028.97
#2010-07-07|1029.36
#2010-07-08|1054.18
#2010-07-09|1064.65
#2010-07-12|1069.95
#2010-07-13|1058.28
#2010-07-14|1075.43
#2010-07-15|1066.53
#2010-07-16|1059.41
#2010-07-19|1048.02
#2010-07-20|1059.21
#2010-07-21|1075.45
#2010-07-22|1080.84
#2010-07-23|1101.04
#2010-07-26|1108.12
#2010-07-27|1107.60
#2010-07-28|1115.14
#2010-07-29|1123.40
#2010-07-30|1112.64
#2010-08-02|1132.23
#2010-08-03|1148.56
#2010-08-04|1140.59
#2010-08-05|1146.80
#2010-08-06|1153.74
#2010-08-09|1157.85
#2010-08-10|1141.81
#2010-08-11|1118.36
#2010-08-12|1096.49
#2010-08-13|1110.74
#2010-08-16|1107.95
#2010-08-17|1114.43
#2010-08-18|1112.32
#2010-08-19|1121.90
#2010-08-20|1103.76
#2010-08-23|1107.38
#2010-08-24|1092.40
#2010-08-25|1071.92
#2010-08-26|1078.93
#2010-08-27|1082.69
#2010-08-30|1101.89
#2010-08-31|1082.31
#2010-09-01|1108.34
#2010-09-02|1122.01
#2010-09-03|1128.89
#2010-09-06| .
#2010-09-07|1150.65
#2010-09-08|1140.65
#2010-09-09|1155.42
#2010-09-10|1156.68
#2010-09-13|1180.17
#2010-09-14|1186.99
#2010-09-15|1191.55
#2010-09-16|1174.83
#2010-09-17|1186.22
#2010-09-20|1193.38
#2010-09-21|1192.30
#2010-09-22|1199.90
#2010-09-23|1202.42
#2010-09-24|1200.22
#2010-09-27|1220.05
#2010-09-28|1220.66
#2010-09-29|1230.61
#2010-09-30|1222.83
#2010-10-01|1233.18
#2010-10-04|1239.16
#2010-10-05|1237.84
#2010-10-06|1272.84
#2010-10-07|1281.38
#2010-10-08|1278.13
#2010-10-11|1289.60
#2010-10-12|1264.86
#2010-10-13|1277.48
#2010-10-14|1311.72
#2010-10-15|1305.68
#2010-10-18|1292.26
#2010-10-19|1279.21
#2010-10-20|1277.25
#2010-10-21|1282.88
#2010-10-22|1288.30
#2010-10-25|1311.52
#2010-10-26|1305.24
#2010-10-27|1274.92
#2010-10-28|1284.22
#2010-10-29|1276.72
#2010-11-01|1295.54
#2010-11-02|1300.74
#2010-11-03|1306.85
#2010-11-04|1340.46
#2010-11-05|1372.93
#2010-11-08|1378.67
#2010-11-09|1380.49
#2010-11-10|1360.49
#2010-11-11|1365.24
#2010-11-12|1339.52
#2010-11-15|1328.32
#2010-11-16|1315.25
#2010-11-17|1295.73
#2010-11-18|1319.87
#2010-11-19|1314.43
#2010-11-22|1323.99
#2010-11-23|1302.01
#2010-11-24|1300.62
#2010-11-25| .
#2010-11-26|1283.72
#2010-11-29|1283.90
#2010-11-30|1271.56
#2010-12-01|1289.40
#2010-12-02|1316.24
#2010-12-03|1332.47
#2010-12-06|1341.19
#2010-12-07|1352.21
#2010-12-08|1333.99
#2010-12-09|1341.99
#2010-12-10|1339.94
#2010-12-13|1353.26
#2010-12-14|1369.32
#2010-12-15|1359.24
#2010-12-16|1351.75
#2010-12-17|1349.26
#2010-12-20|1347.47
#2010-12-21|1369.28
#2010-12-22|1378.96
#2010-12-23|1387.21
#2010-12-24| .
#2010-12-27|1381.66
#2010-12-28|1389.05
#2010-12-29|1395.45
#2010-12-30|1402.64
#2010-12-31|1408.37
#2011-01-03|1410.79
#2011-01-04|1418.60
#2011-01-05|1402.72
#2011-01-06|1406.75
#2011-01-07|1390.67
#2011-01-10|1382.36
#2011-01-11|1383.20
#2011-01-12|1402.43
#2011-01-13|1418.75
#2011-01-14|1406.87
#2011-01-17| .
#2011-01-18|1405.45
#2011-01-19|1427.65
#2011-01-20|1388.48
#2011-01-21|1372.18
#2011-01-24|1381.06
#2011-01-25|1387.77
#2011-01-26|1391.17
#2011-01-27|1394.32
#2011-01-28|1383.53
#2011-01-31|1374.07
#2011-02-01|1390.52
#2011-02-02|1408.07
#2011-02-03|1420.04
#2011-02-04|1433.90
#2011-02-07|1434.76
#2011-02-08|1447.15
#2011-02-09|1427.24
#2011-02-10|1409.75
#2011-02-11|1397.28
#2011-02-14|1421.62
#2011-02-15|1423.74
#2011-02-16|1420.50
#2011-02-17|1433.84
#2011-02-18|1443.13
#2011-02-21| .
#2011-02-22|1412.55
#2011-02-23|1405.41
#2011-02-24|1390.30
#2011-02-25|1401.30
#2011-02-28|1407.87
#2011-03-01|1419.83
#2011-03-02|1404.97
#2011-03-03|1414.28
#2011-03-04|1430.85
#2011-03-07|1416.44
#2011-03-08|1413.47
#2011-03-09|1408.60
#2011-03-10|1371.37
#2011-03-11|1359.68
#2011-03-14|1354.76
#2011-03-15|1290.73
#2011-03-16|1325.94
#2011-03-17|1324.25
#2011-03-18|1349.81
#2011-03-21|1363.25
#2011-03-22|1384.66
#2011-03-23|1380.87
#2011-03-24|1395.81
#2011-03-25|1405.32
#2011-03-28|1401.84
#2011-03-29|1408.47
#2011-03-30|1437.53
#2011-03-31|1450.87
#2011-04-01|1455.17
#2011-04-04|1461.26
#2011-04-05|1464.96
#2011-04-06|1474.85
#2011-04-07|1475.56
#2011-04-08|1486.24
#2011-04-11|1502.86
#2011-04-12|1473.35
#2011-04-13|1482.02
#2011-04-14|1481.90
#2011-04-15|1476.88
#2011-04-18|1470.29
#2011-04-19|1454.08
#2011-04-20|1491.97
#2011-04-21|1519.56
#2011-04-22| .
#2011-04-25|1512.09
#2011-04-26|1510.74
#2011-04-27|1500.77
#2011-04-28|1513.11
#2011-04-29|1502.83
#2011-05-02|1521.09
#2011-05-03|1497.27
#2011-05-04|1480.65
#2011-05-05|1477.51
#2011-05-06|1458.56
#2011-05-09|1461.19
#2011-05-10|1469.70
#2011-05-11|1482.53
#2011-05-12|1441.51
#2011-05-13|1439.76
#2011-05-16|1415.88
#2011-05-17|1421.69
#2011-05-18|1438.45
#2011-05-19|1440.70
#2011-05-20|1431.73
#2011-05-23|1392.76
#2011-05-24|1396.53
#2011-05-25|1381.36
#2011-05-26|1414.79
#2011-05-27|1426.26
#2011-05-30| .
#2011-05-31|1447.95
#2011-06-01|1457.79
#2011-06-02|1426.99
#2011-06-03|1417.20
#2011-06-06|1416.08
#2011-06-07|1409.97
#2011-06-08|1402.89
#2011-06-09|1404.01
#2011-06-10|1398.90
#2011-06-13|1393.22
#2011-06-14|1407.22
#2011-06-15|1404.30
#2011-06-16|1369.06
#2011-06-17|1368.05
#2011-06-20|1350.84
#2011-06-21|1372.70
#2011-06-22|1385.99
#2011-06-23|1367.61
#2011-06-24|1379.80
#2011-06-27|1364.11
#2011-06-28|1371.10
#2011-06-29|1403.35
#2011-06-30|1429.29
#2011-07-01|1433.28
#2011-07-04| .
#2011-07-05|1449.34
#2011-07-06|1458.90
#2011-07-07|1463.93
#2011-07-08|1476.10
#2011-07-11|1453.83
#2011-07-12|1420.83
#2011-07-13|1448.50
#2011-07-14|1450.57
#2011-07-15|1443.17
#2011-07-18|1436.46
#2011-07-19|1441.96
#2011-07-20|1459.10
#2011-07-21|1464.20
#2011-07-22|1476.90
#2011-07-25|1467.43
#2011-07-26|1487.50
#2011-07-27|1485.75
#2011-07-28|1466.71
#2011-07-29|1451.15
#2011-08-01|1469.16
#2011-08-02|1434.37
#2011-08-03|1395.23
#2011-08-04|1363.67
#2011-08-05|1297.51
#2011-08-08|1249.99
#2011-08-09|1226.37
#2011-08-10|1259.70
#2011-08-11|1252.12
#2011-08-12|1250.06
#2011-08-15|1286.44
#2011-08-16|1292.12
#2011-08-17|1301.85
#2011-08-18|1266.62
#2011-08-19|1216.27
#2011-08-22|1203.03
#2011-08-23|1232.70
#2011-08-24|1221.01
#2011-08-25|1226.57
#2011-08-26|1232.13
#2011-08-29|1264.30
#2011-08-30|1276.62
#2011-08-31|1293.41
#2011-09-01|1301.37
#2011-09-02|1282.92
#2011-09-05| .
#2011-09-06|1222.57
#2011-09-07|1258.45
#2011-09-08|1263.53
#2011-09-09|1241.92
#2011-09-12|1203.23
#2011-09-13|1208.85
#2011-09-14|1178.37
#2011-09-15|1197.64
#2011-09-16|1229.41
#2011-09-19|1199.75
#2011-09-20|1191.94
#2011-09-21|1190.61
#2011-09-22|1112.77
#2011-09-23|1082.10
#2011-09-26|1033.03
#2011-09-27|1091.76
#2011-09-28|1093.44
#2011-09-29|1085.56
#2011-09-30|1071.95
#2011-10-03|1033.29
#2011-10-04|1003.43
#2011-10-05|1015.79
#2011-10-06|1060.89
#2011-10-07|1104.27
#2011-10-10|1115.38
#2011-10-11|1133.08
#2011-10-12|1138.85
#2011-10-13|1158.66
#2011-10-14|1151.22
#2011-10-17|1178.44
#2011-10-18|1140.14
#2011-10-19|1146.06
#2011-10-20|1106.93
#2011-10-21|1118.38
#2011-10-24|1158.08
#2011-10-25|1162.34
#2011-10-26|1160.40
#2011-10-27|1214.76
#2011-10-28|1236.03
#2011-10-31|1200.46
#2011-11-01|1157.50
#2011-11-02|1152.58
#2011-11-03|1142.39
#2011-11-04|1180.54
#2011-11-07|1174.70
#2011-11-08|1175.04
#2011-11-09|1178.55
#2011-11-10|1138.34
#2011-11-11|1153.99
#2011-11-14|1163.60
#2011-11-15|1147.90
#2011-11-16|1132.15
#2011-11-17|1132.56
#2011-11-18|1105.39
#2011-11-21|1075.37
#2011-11-22|1073.26
#2011-11-23|1041.74
#2011-11-24| .
#2011-11-25|1029.39
#2011-11-28|1060.27
#2011-11-29|1080.30
#2011-11-30|1086.46
#2011-12-01|1135.20
#2011-12-02|1141.15
#2011-12-05|1149.23
#2011-12-06|1124.32
#2011-12-07|1140.09
#2011-12-08|1132.99
#2011-12-09|1106.84
#2011-12-12|1111.48
#2011-12-13|1093.74
#2011-12-14|1079.06
#2011-12-15|1055.95
#2011-12-16|1066.12
#2011-12-19|1038.44
#2011-12-20|1040.82
#2011-12-21|1069.10
#2011-12-22|1061.64
#2011-12-23|1074.89
#2011-12-26| .
#2011-12-27|1073.62
#2011-12-28|1059.64
#2011-12-29|1055.59
#2011-12-30|1064.45
#2012-01-02| .
#2012-01-03|1085.51
#2012-01-04|1101.50
#2012-01-05|1090.11
#2012-01-06|1075.54
#2012-01-09|1078.88
#2012-01-10|1097.89
#2012-01-11|1105.61
#2012-01-12|1110.30
#2012-01-13|1118.56
#2012-01-16| .
#2012-01-17|1133.49
#2012-01-18|1144.90
#2012-01-19|1158.79
#2012-01-20|1174.43
#2012-01-23|1175.90
#2012-01-24|1167.24
#2012-01-25|1172.99
#2012-01-26|1187.08
#2012-01-27|1196.14
#2012-01-30|1183.82
#2012-01-31|1189.19
#2012-02-01|1191.53
#2012-02-02|1214.93
#2012-02-03|1212.39
#2012-02-06|1222.78
#2012-02-07|1222.12
#2012-02-08|1236.52
#2012-02-09|1235.38
#2012-02-10|1212.61
#2012-02-13|1225.11
#2012-02-14|1210.55
#2012-02-15|1222.24
#2012-02-16|1200.92
#2012-02-17|1209.19
#2012-02-20| .
#2012-02-21|1232.78
#2012-02-22|1227.59
#2012-02-23|1224.76
#2012-02-24|1229.32
#2012-02-27|1217.83
#2012-02-28|1223.13
#2012-02-29|1233.49
#2012-03-01|1216.49
#2012-03-02|1221.05
#2012-03-05|1201.95
#2012-03-06|1176.47
#2012-03-07|1160.66
#2012-03-08|1172.49
#2012-03-09|1188.74
#2012-03-12|1178.04
#2012-03-13|1187.92
#2012-03-14|1190.11
#2012-03-15|1185.61
#2012-03-16|1187.20
#2012-03-19|1189.41
#2012-03-20|1177.23
#2012-03-21|1163.00
#2012-03-22|1159.35
#2012-03-23|1153.68
#2012-03-26|1144.76
#2012-03-27|1161.05
#2012-03-28|1159.02
#2012-03-29|1148.62
#2012-03-30|1158.31
#2012-04-02|1163.85
#2012-04-03|1166.37
#2012-04-04|1143.97
#2012-04-05|1136.87
#2012-04-06| .
#2012-04-09|1126.50
#2012-04-10|1122.64
#2012-04-11|1112.04
#2012-04-12|1128.79
#2012-04-13|1139.26
#2012-04-16|1127.34
#2012-04-17|1123.40
#2012-04-18|1141.31
#2012-04-19|1140.75
#2012-04-20|1132.67
#2012-04-23|1124.60
#2012-04-24|1114.19
#2012-04-25|1113.96
#2012-04-26|1116.80
#2012-04-27|1118.24
#2012-04-30|1126.21
#2012-05-01|1120.66
#2012-05-02|1126.14
#2012-05-03|1120.30
#2012-05-04|1112.37
#2012-05-07|1079.19
#2012-05-08|1077.56
#2012-05-09|1055.50
#2012-05-10|1062.89
#2012-05-11|1049.20
#2012-05-14|1038.76
#2012-05-15|1026.02
#2012-05-16| 994.52
#2012-05-17|1009.30
#2012-05-18| 978.07
#2012-05-21| 984.15
#2012-05-22| 994.32
#2012-05-23| 970.11
#2012-05-24| 970.52
#2012-05-25| 964.33
#2012-05-28| .
#2012-05-29| 992.63
#2012-05-30| 977.56
#2012-05-31| 969.54
#2012-06-01| 951.57
#2012-06-04| 925.80
#2012-06-05| 937.42
#2012-06-06| 950.89
#2012-06-07| 963.90
#2012-06-08| 953.16
#2012-06-11| 971.74
#2012-06-12| 962.85
#2012-06-13| 969.76
#2012-06-14| 967.77
#2012-06-15| 981.55
#2012-06-18|1001.43
#2012-06-19|1001.70
#2012-06-20|1011.60
#2012-06-21| 995.96
#2012-06-22| 973.57
#2012-06-25| 962.29
#2012-06-26| 956.53
#2012-06-27| 959.36
#2012-06-28| 960.38
#2012-06-29| 988.99
#2012-07-02| 997.09
#2012-07-03|1007.80
#2012-07-04| .
#2012-07-05|1021.24
#2012-07-06|1013.23
#2012-07-09| 991.39
#2012-07-10| 984.66
#2012-07-11| 980.89
#2012-07-12| 953.69
#2012-07-13| 960.16
#2012-07-16| 967.22
#2012-07-17| 969.63
#2012-07-18| 959.25
#2012-07-19| 980.34
#2012-07-20| 977.53
#2012-07-23| 946.29
#2012-07-24| 946.93
#2012-07-25| 937.15
#2012-07-26| 945.05
#2012-07-27| 968.26
#2012-07-30| 977.18
#2012-07-31| 991.03
#2012-08-01| 985.85
#2012-08-02| 986.62
#2012-08-03| 971.94
#2012-08-06| 995.08
#2012-08-07|1003.89
#2012-08-08|1012.36
#2012-08-09|1026.31
#2012-08-10|1022.93
#2012-08-13|1020.77
#2012-08-14|1021.69
#2012-08-15|1012.64
#2012-08-16|1015.72
#2012-08-17|1020.12
#2012-08-20|1019.29
#2012-08-21|1023.23
#2012-08-22|1014.56
#2012-08-23|1025.81
#2012-08-24|1006.34
#2012-08-27|1002.90
#2012-08-28| 994.41
#2012-08-29| 986.85
#2012-08-30| 966.25
#2012-08-31| 960.30
#2012-09-03| .
#2012-09-04| 957.83
#2012-09-05| 936.68
#2012-09-06| 942.64
#2012-09-07| 979.53
#2012-09-10| 992.11
#2012-09-11| 993.07
#2012-09-12|1007.30
#2012-09-13|1008.46
#2012-09-14|1046.84
#2012-09-17|1055.15
#2012-09-18|1051.01
#2012-09-19|1063.42
#2012-09-20|1042.04
#2012-09-21|1048.31
#2012-09-24|1034.27
#2012-09-25|1032.39
#2012-09-26|1014.35
#2012-09-27|1023.18
#2012-09-28|1024.82
#2012-10-01|1019.19
#2012-10-02|1022.50
#2012-10-03|1012.10
#2012-10-04|1009.60
#2012-10-05|1019.80
#2012-10-08|1012.57
#2012-10-09|1013.09
#2012-10-10|1006.95
#2012-10-11|1002.81
#2012-10-12|1010.80
#2012-10-15|1008.10
#2012-10-16|1012.34
#2012-10-17|1029.67
#2012-10-18|1047.87
#2012-10-19|1047.73
#2012-10-22|1036.00
#2012-10-23|1030.17
#2012-10-24|1019.91
#2012-10-25|1023.35
#2012-10-26|1008.50
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1020.68
#2012-11-01|1015.16
#2012-11-02|1025.43
#2012-11-05|1025.50
#2012-11-06|1028.59
#2012-11-07|1036.49
#2012-11-08|1021.25
#2012-11-09|1012.69
#2012-11-12|1007.55
#2012-11-13| 995.06
#2012-11-14| 986.96
#2012-11-15| 975.51
#2012-11-16| 976.60
#2012-11-19| 989.03
#2012-11-20| 993.35
#2012-11-21| 987.28
#2012-11-22| .
#2012-11-23|1004.63
#2012-11-26|1013.79
#2012-11-27|1018.04
#2012-11-28|1007.22
#2012-11-29|1019.92
#2012-11-30|1026.75
#2012-12-03|1024.67
#2012-12-04|1019.87
#2012-12-05|1023.66
#2012-12-06|1032.41
#2012-12-07|1037.23
#2012-12-10|1042.63
#2012-12-11|1051.31
#2012-12-12|1059.03
#2012-12-13|1065.08
#2012-12-14|1068.57
#2012-12-17|1071.65
#2012-12-18|1078.30
#2012-12-19|1091.82
#2012-12-20|1090.05
#2012-12-21|1077.22
#2012-12-24|1072.83
#2012-12-25|1076.85
#2012-12-26|1080.08
#2012-12-27|1083.41
#2012-12-28|1093.89
#2012-12-31|1090.25
#2013-01-01|1091.02
#2013-01-02|1115.03
#2013-01-03|1130.19
#2013-01-04|1124.98
#2013-01-07|1120.05
#2013-01-08|1110.68
#2013-01-09|1109.56
#2013-01-10|1119.87
#2013-01-11|1108.04
#2013-01-14|1108.34
#2013-01-15|1109.54
#2013-01-16|1097.59
#2013-01-17|1093.41
#2013-01-18|1107.18
#2013-01-21|1104.93
#2013-01-22|1108.48
#2013-01-23|1102.77
#2013-01-24|1097.13
#2013-01-25|1097.34
#2013-01-28|1088.16
#2013-01-29|1097.14
#2013-01-30|1105.50
#2013-01-31|1106.35
#2013-02-01|1106.27
#2013-02-04|1116.85
#2013-02-05|1097.76
#2013-02-06|1105.43
#2013-02-07|1104.82
#2013-02-08|1108.92
#2013-02-11|1102.62
#2013-02-12|1106.37
#2013-02-13|1108.94
#2013-02-14|1120.81
#2013-02-15|1109.18
#2013-02-18|1109.96
#2013-02-19|1113.40
#2013-02-20|1112.26
#2013-02-21|1085.43
#2013-02-22|1084.72
#2013-02-25|1086.19
#2013-02-26|1073.57
#2013-02-27|1073.37
#2013-02-28|1084.66
#2013-03-01|1075.48
#2013-03-04|1055.07
#2013-03-05|1049.91
#2013-03-06|1061.77
#2013-03-07|1058.22
#2013-03-08|1062.08
#2013-03-11|1062.14
#2013-03-12|1061.27
#2013-03-13|1057.70
#2013-03-14|1047.92
#2013-03-15|1058.70
#2013-03-18|1037.94
#2013-03-19|1038.66
#2013-03-20|1027.85
#2013-03-21|1032.33
#2013-03-22|1024.29
#2013-03-25|1028.13
#2013-03-26|1020.95
#2013-03-27|1026.17
#2013-03-28|1015.20
#2013-03-29|1016.75
#2013-04-01|1009.35
#2013-04-02|1001.89
#2013-04-03| 994.07
#2013-04-04| 978.73
#2013-04-05| 977.36
#2013-04-08| 982.90
#2013-04-09| 996.17
#2013-04-10|1013.91
#2013-04-11|1021.92
#2013-04-12|1017.68
#2013-04-15| 992.76
#2013-04-16| 981.76
#2013-04-17| 983.96
#2013-04-18| 958.28
#2013-04-19| 970.87
#2013-04-22| 979.88
#2013-04-23| 973.44
#2013-04-24| 993.25
#2013-04-25|1000.10
#2013-04-26|1007.38
#2013-04-29|1005.43
#2013-04-30|1013.78
#2013-05-01|1002.82
#2013-05-02| 986.20
#2013-05-03| 989.63
#2013-05-06| 999.69
#2013-05-07|1020.60
#2013-05-08|1035.49
#2013-05-09|1032.95
#2013-05-10|1024.94
#2013-05-13|1019.37
#2013-05-14|1018.46
#2013-05-15|1014.15
#2013-05-16|1012.35
#2013-05-17|1010.61
#2013-05-20|1025.67
#2013-05-21|1035.69
#2013-05-22|1033.17
#2013-05-23|1004.22
#2013-05-24|1002.21
#2013-05-27| 982.71
#2013-05-28| 983.17
#2013-05-29| 995.11
#2013-05-30| 977.53
#2013-05-31| 979.73
#2013-06-03| 972.38
#2013-06-04| 978.45
#2013-06-05| 967.81
#2013-06-06| 954.11
#2013-06-07| 938.92
#2013-06-10| 945.75
#2013-06-11| 941.31
#2013-06-12| 944.56
#2013-06-13| 922.37
#2013-06-14| 938.76
#2013-06-17| 945.17
#2013-06-18| 934.48
#2013-06-19| 949.18
#2013-06-20| 903.72
#2013-06-21| 899.56
#2013-06-24| 885.55
#2013-06-25| 872.80
#2013-06-26| 886.13
#2013-06-27| 893.20
#2013-06-28| 903.94
#2013-07-01| 900.83
#2013-07-02| 913.11
#2013-07-03| 896.60
#2013-07-04| 904.52
#2013-07-05| 912.13
#2013-07-08| 896.25
#2013-07-09| 910.70
#2013-07-10| 918.69
#2013-07-11| 942.60
#2013-07-12| 947.65
#2013-07-15| 949.85
#2013-07-16| 959.18
#2013-07-17| 967.43
#2013-07-18| 964.46
#2013-07-19| 956.66
#2013-07-22| 966.46
#2013-07-23| 980.39
#2013-07-24| 980.67
#2013-07-25| 974.55
#2013-07-26| 967.87
#2013-07-29| 951.94
#2013-07-30| 955.07
#2013-07-31| 940.02
#2013-08-01| 951.69
#2013-08-02| 970.77
#2013-08-05| 971.11
#2013-08-06| 974.12
#2013-08-07| 956.25
#2013-08-08| 964.80
#2013-08-09| 975.85
#2013-08-12| 991.17
#2013-08-13| 995.98
#2013-08-14|1001.54
#2013-08-15| 992.99
#2013-08-16| 990.18
#2013-08-19| 985.74
#2013-08-20| 966.92
#2013-08-21| 954.63
#2013-08-22| 948.22
#2013-08-23| 964.38
#2013-08-26| 968.91
#2013-08-27| 966.00
#2013-08-28| 948.68
#2013-08-29| 955.39
#2013-08-30| 954.70
#2013-09-02| 965.68
#2013-09-03| 982.99
#2013-09-04| 992.83
#2013-09-05| 992.90
#2013-09-06| 997.17
#2013-09-09|1012.96
#2013-09-10|1024.52
#2013-09-11|1030.68
#2013-09-12|1029.65
#2013-09-13|1014.15
#2013-09-16|1028.61
#2013-09-17|1025.39
#2013-09-18|1025.61
#2013-09-19|1050.87
#2013-09-20|1043.57
#2013-09-23|1046.93
#2013-09-24|1041.95
#2013-09-25|1042.67
#2013-09-26|1043.47
#2013-09-27|1044.50
#2013-09-30|1026.21
#2013-10-01|1023.44
#2013-10-02|1016.74
#2013-10-03|1025.05
#2013-10-04|1020.16
#2013-10-07|1006.79
#2013-10-08|1010.91
#2013-10-09|1016.79
#2013-10-10|1013.45
#2013-10-11|1027.32
#2013-10-14|1026.73
#2013-10-15|1035.68
#2013-10-16|1036.90
#2013-10-17|1052.01
#2013-10-18|1053.16
#2013-10-21|1056.58
#2013-10-22|1066.06
#2013-10-23|1061.26
#2013-10-24|1060.27
#2013-10-25|1047.92
#2013-10-28|1054.25
#2013-10-29|1047.89
#2013-10-30|1050.38
#2013-10-31|1044.44
#2013-11-01|1034.45
#2013-11-04|1034.52
#2013-11-05|1035.65
#2013-11-06|1046.29
#2013-11-07|1040.33
#2013-11-08|1029.26
#2013-11-11|1031.72
#2013-11-12|1037.38
#2013-11-13|1026.36
#2013-11-14|1033.53
#2013-11-15|1045.77
#2013-11-18|1054.70
#2013-11-19|1055.54
#2013-11-20|1049.78
#2013-11-21|1036.65
#2013-11-22|1036.77
#2013-11-25|1037.27
#2013-11-26|1031.30
#2013-11-27|1020.59
#2013-11-28|1025.58
#2013-11-29|1031.93
#2013-12-02|1027.78
#2013-12-03|1024.77
#2013-12-04|1018.06
#2013-12-05|1018.20
#2013-12-06|1019.45
#2013-12-09|1028.36
#2013-12-10|1031.73
#2013-12-11|1021.35
#2013-12-12| 998.76
#2013-12-13|1001.61
#2013-12-16| 995.07
#2013-12-17| 999.14
#2013-12-18|1004.01
#2013-12-19|1010.00
#2013-12-20|1015.92
#2013-12-23|1018.34
#2013-12-24|1017.53
#2013-12-25|1017.12
#2013-12-26|1019.85
#2013-12-27|1027.04
#2013-12-30|1034.08
#2013-12-31|1035.17
#2014-01-01|1035.18
#2014-01-02|1032.98
#2014-01-03|1028.85
#2014-01-06|1020.05
#2014-01-07|1007.19
#2014-01-08|1008.03
#2014-01-09|1000.72
#2014-01-10|1000.00
#2014-01-13|1009.60
#2014-01-14| 995.58
#2014-01-15| 996.18
#2014-01-16|1002.50
#2014-01-17|1010.77
#2014-01-20|1011.94
#2014-01-21|1009.66
#2014-01-22|1012.10
#2014-01-23| 999.84
#2014-01-24| 994.70
#2014-01-27| 974.92
#2014-01-28| 969.33
#2014-01-29| 986.03
#2014-01-30| 978.00
#2014-01-31| 978.29
#2014-02-03| 973.50
#2014-02-04| 948.05
#2014-02-05| 948.16
#2014-02-06| 954.32
#2014-02-07| 970.86
#2014-02-10| 980.04
#2014-02-11| 984.98
#2014-02-12| 997.73
#2014-02-13| 988.77
#2014-02-14| 992.16
#2014-02-17| 999.50
#2014-02-18|1011.79
#2014-02-19|1008.41
#2014-02-20| 994.29
#2014-02-21|1007.13
#2014-02-24|1007.26
#2014-02-25|1007.38
#2014-02-26| 998.79
#2014-02-27| 993.70
#2014-02-28| 991.79
#2014-03-03| 983.36
#2014-03-04| 981.79
#2014-03-05| 988.10
#2014-03-06| 995.41
#2014-03-07| 999.90
#2014-03-10| 974.36
#2014-03-11| 973.08
#2014-03-12| 960.27
#2014-03-13| 970.10
#2014-03-14| 951.52
#2014-03-17| 952.02
#2014-03-18| 962.26
#2014-03-19| 959.49
#2014-03-20| 937.35
#2014-03-21| 945.28
#2014-03-24| 956.78
#2014-03-25| 963.27
#2014-03-26| 974.29
#2014-03-27| 979.88
#2014-03-28| 981.40
#2014-03-31| 993.05
#2014-04-01| 997.17
#2014-04-02|1000.72
#2014-04-03|1000.09
#2014-04-04|1006.93
#2014-04-07|1006.45
#2014-04-08|1011.92
#2014-04-09|1017.93
#2014-04-10|1021.57
#2014-04-11|1013.47
#2014-04-14|1007.36
#2014-04-15|1009.65
#2014-04-16|1014.90
#2014-04-17|1017.07
#2014-04-18|1018.58
#2014-04-21|1018.08
#2014-04-22|1013.91
#2014-04-23|1011.90
#2014-04-24|1010.80
#2014-04-25|1007.74
#2014-04-28|1000.35
#2014-04-29| 997.92
#2014-04-30|1001.24
#2014-05-01|1001.56
#2014-05-02| 998.10
#2014-05-05|1001.35
#2014-05-06|1006.42
#2014-05-07| 990.21
#2014-05-08|1000.86
#2014-05-09| 998.59
#2014-05-12| 996.34
#2014-05-13|1013.20
#2014-05-14|1020.34
#2014-05-15|1018.82
#2014-05-16|1015.04
#2014-05-19|1009.01
#2014-05-20|1005.51
#2014-05-21| 999.76
#2014-05-22|1016.36
#2014-05-23|1018.09
#2014-05-26|1022.71
#2014-05-27|1022.12
#2014-05-28|1023.36
#2014-05-29|1018.81
#2014-05-30|1011.78
#2014-06-02|1012.99
#2014-06-03|1015.10
#2014-06-04|1015.76
#2014-06-05|1019.57
#2014-06-06|1021.87
#2014-06-09|1023.82
#2014-06-10|1025.15
#2014-06-11|1025.47
#2014-06-12|1023.38
#2014-06-13|1015.70
#2014-06-16|1019.75
#2014-06-17|1014.38
#2014-06-18|1019.95
#2014-06-19|1043.17
#2014-06-20|1032.73
#2014-06-23|1045.08
#2014-06-24|1044.69
#2014-06-25|1039.16
#2014-06-26|1048.27
#2014-06-27|1047.03
#2014-06-30|1047.40
#2014-07-01|1056.14
#2014-07-02|1066.10
#2014-07-03|1062.60
#2014-07-04|1068.76
#2014-07-07|1067.51
#2014-07-08|1063.56
#2014-07-09|1056.65
#2014-07-10|1056.90
#2014-07-11|1053.29
#2014-07-14|1056.69
#2014-07-15|1060.79
#2014-07-16|1065.83
#2014-07-17|1072.65
#2014-07-18|1067.55
#2014-07-21|1065.33
#2014-07-22|1077.61
#2014-07-23|1087.23
#2014-07-24|1085.81
#2014-07-25|1090.55
#2014-07-28|1097.59
#2014-07-29|1100.22
#2014-07-30|1096.86
#2014-07-31|1089.33
#2014-08-01|1082.16
#2014-08-04|1084.10
#2014-08-05|1071.93
#2014-08-06|1071.79
#2014-08-07|1071.09
#2014-08-08|1053.27
#2014-08-11|1065.71
#2014-08-12|1074.49
#2014-08-13|1076.52
#2014-08-14|1078.37
#2014-08-15|1084.36
#2014-08-18|1083.94
#2014-08-19|1095.27
#2014-08-20|1085.09
#2014-08-21|1081.69
#2014-08-22|1080.60
#2014-08-25|1073.30
#2014-08-26|1072.72
#2014-08-27|1076.95
#2014-08-28|1071.14
#2014-08-29|1064.16
#2014-09-01|1069.29
#2014-09-02|1066.79
#2014-09-03|1071.31
#2014-09-04|1068.93
#2014-09-05|1065.17
#2014-09-08|1064.46
#2014-09-09|1061.77
#2014-09-10|1050.24
#2014-09-11|1044.77
#2014-09-12|1043.74
#2014-09-15|1039.55
#2014-09-16|1037.07
#2014-09-17|1041.48
#2014-09-18|1035.77
#2014-09-19|1036.84
#2014-09-22|1023.92
#2014-09-23|1019.40
#2014-09-24|1019.32
#2014-09-25|1018.91
#2014-09-26|1007.19
#2014-09-29| 992.59
#2014-09-30| 991.05
#2014-10-01| 983.17
#2014-10-02| 974.74
#2014-10-03| 967.59
#2014-10-06| 966.30
#2014-10-07| 975.13
#2014-10-08| 963.57
#2014-10-09| 970.25
#2014-10-10| 946.74
#2014-10-13| 950.29
#2014-10-14| 954.46
#2014-10-15| 959.97
#2014-10-16| 943.79
#2014-10-17| 935.40
#2014-10-20| 953.36
#2014-10-21| 947.57
#2014-10-22| 962.74
#2014-10-23| 951.80
#2014-10-24| 952.47
#2014-10-27| 959.95
#2014-10-28| 958.53
#2014-10-29| 976.84
#2014-10-30| 968.61
#2014-10-31| 973.36
#2014-11-03| 957.75
#2014-11-04| 965.34
#2014-11-05| 955.05
#2014-11-06| 954.22
#2014-11-07| 960.10
#2014-11-10| 973.26
#2014-11-11| 966.34
#2014-11-12| 963.63
#2014-11-13| 966.20
#2014-11-14| 967.40
#2014-11-17| 961.50
#2014-11-18| 969.50
#2014-11-19| 953.92
#2014-11-20| 946.56
#2014-11-21| 955.00
#2014-11-24| 970.60
#2014-11-25| 966.98
#2014-11-26| 972.51
#2014-11-27| 964.42
#2014-11-28| 958.74
#2014-12-01| 937.15
#2014-12-02| 950.16
#2014-12-03| 953.15
#2014-12-04| 968.71
#2014-12-05| 959.54
#2014-12-08| 956.79
#2014-12-09| 948.24
#2014-12-10| 936.88
#2014-12-11| 924.20
#2014-12-12| 920.58
#2014-12-15| 907.97
#2014-12-16| 896.28
#2014-12-17| 894.86
#2014-12-18| 905.84
#2014-12-19| 920.81
#2014-12-22| 932.93
#2014-12-23| 916.80
#2014-12-24| 924.85
#2014-12-25| 922.24
#2014-12-26| 925.47
#2014-12-29| 934.17
#2014-12-30| 930.49
#2014-12-31| 929.98
#2015-01-01| 930.55
#2015-01-02| 930.95
#2015-01-05| 926.99
#2015-01-06| 903.99
#2015-01-07| 900.54
#2015-01-08| 912.46
#2015-01-09| 927.18
#2015-01-12| 923.83
#2015-01-13| 920.51
#2015-01-14| 908.12
#2015-01-15| 908.74
#2015-01-16| 900.20
#2015-01-19| 912.02
#2015-01-20| 914.83
#2015-01-21| 922.21
#2015-01-22| 928.23
#2015-01-23| 935.07
#2015-01-26| 928.69
#2015-01-27| 937.45
#2015-01-28| 940.17
#2015-01-29| 926.20
#2015-01-30| 926.43
#2015-02-02| 933.46
#2015-02-03| 932.74
#2015-02-04| 961.25
#2015-02-05| 951.47
#2015-02-06| 953.43
#2015-02-09| 952.76
#2015-02-10| 950.46
#2015-02-11| 940.06
#2015-02-12| 945.54
#2015-02-13| 965.83
#2015-02-16| 966.67
#2015-02-17| 966.34
#2015-02-18| 972.65
#2015-02-19| 976.79
#2015-02-20| 979.30
#2015-02-23| 978.46
#2015-02-24| 983.18
#2015-02-25| 994.13
#2015-02-26| 995.05
#2015-02-27| 996.36
#2015-03-02| 998.20
#2015-03-03| 997.04
#2015-03-04| 988.75
#2015-03-05| 982.75
#2015-03-06| 981.36
#2015-03-09| 966.54
#2015-03-10| 955.59
#2015-03-11| 943.25
#2015-03-12| 953.48
#2015-03-13| 950.99
#2015-03-16| 942.33
#2015-03-17| 947.43
#2015-03-18| 954.13
#2015-03-19| 961.58
#2015-03-20| 964.69
#2015-03-23| 975.59
#2015-03-24| 975.56
#2015-03-25| 977.91
#2015-03-26| 968.83
#2015-03-27| 963.67
#2015-03-30| 954.69
#2015-03-31| 958.96
#2015-04-01| 945.83
#2015-04-02| 951.99
#2015-04-03| 961.72
#2015-04-06| 958.16
#2015-04-07| 967.75
#2015-04-08| 984.33
#2015-04-09| 983.34
#2015-04-10| 980.70
#2015-04-13| 974.30
#2015-04-14| 979.26
#2015-04-15| 976.79
#2015-04-16| 991.73
#2015-04-17| 987.66
#2015-04-20| 982.66
#2015-04-21| 995.22
#2015-04-22| 994.68
#2015-04-23|1001.63
#2015-04-24|1017.94
#2015-04-27|1026.05
#2015-04-28|1035.77
#2015-04-29|1030.49
#2015-04-30|1004.37
#2015-05-01|1005.28
#2015-05-04|1017.90
#2015-05-05|1016.80
#2015-05-06|1019.22
#2015-05-07|1000.57
#2015-05-08|1000.93
#2015-05-11|1007.73
#2015-05-12|1013.61
#2015-05-13|1024.69
#2015-05-14|1014.56
#2015-05-15|1020.27
#2015-05-18|1008.65
#2015-05-19|1000.49
#2015-05-20| 989.09
#2015-05-21| 991.23
#2015-05-22| 996.35
#2015-05-25| 997.46
#2015-05-26| 995.22
#2015-05-27| 986.15
#2015-05-28| 979.60
#2015-05-29| 983.66
#2015-06-01| 981.02
#2015-06-02| 979.82
#2015-06-03| 982.21
#2015-06-04| 968.14
#2015-06-05| 958.47
#2015-06-08| 958.13
#2015-06-09| 953.48
#2015-06-10| 959.32
#2015-06-11| 964.12
#2015-06-12| 960.01
#2015-06-15| 955.79
#2015-06-16| 948.85
#2015-06-17| 942.10
#2015-06-18| 946.64
#2015-06-19| 953.28
#2015-06-22| 959.67
#2015-06-23| 968.03
#2015-06-24| 965.60
#2015-06-25| 966.62
#2015-06-26| 952.54
#2015-06-29| 934.94
#2015-06-30| 943.12
#2015-07-01| 936.37
#2015-07-02| 938.93
#2015-07-03| 929.52
#2015-07-06| 909.37
#2015-07-07| 907.21
#2015-07-08| 871.58
#2015-07-09| 878.99
#2015-07-10| 881.97
#2015-07-13| 884.48
#2015-07-14| 898.82
#2015-07-15| 897.29
#2015-07-16| 899.44
#2015-07-17| 897.93
#2015-07-20| 891.40
#2015-07-21| 895.17
#2015-07-22| 883.11
#2015-07-23| 874.80
#2015-07-24| 868.94
#2015-07-27| 858.86
#2015-07-28| 848.17
#2015-07-29| 854.41
#2015-07-30| 863.79
#2015-07-31| 867.59
#2015-08-03| 851.52
#2015-08-04| 852.49
#2015-08-05| 856.60
#2015-08-06| 863.17
#2015-08-07| 862.07
#2015-08-10| 860.10
#2015-08-11| 854.71
#2015-08-12| 837.54
#2015-08-13| 839.74
#2015-08-14| 835.57
#2015-08-17| 836.98
#2015-08-18| 830.72
#2015-08-19| 822.81
#2015-08-20| 810.29
#2015-08-21| 796.07
#2015-08-24| 759.76
#2015-08-25| 750.03
#2015-08-26| 769.84
#2015-08-27| 774.02
#2015-08-28| 808.76
#2015-08-31| 796.80
#2015-09-01| 775.62
#2015-09-02| 765.76
#2015-09-03| 764.40
#2015-09-04| 758.16
#2015-09-07| 753.27
#2015-09-08| 758.24
#2015-09-09| 793.52
#2015-09-10| 783.78
#2015-09-11| 778.92
#2015-09-14| 783.75
#2015-09-15| 777.09
#2015-09-16| 791.43
#2015-09-17| 804.30
#2015-09-18| 800.50
#2015-09-21| 785.13
#2015-09-22| 781.60
#2015-09-23| 767.34
#2015-09-24| 758.73
#2015-09-25| 759.66
#2015-09-28| 758.76
#2015-09-29| 730.76
#2015-09-30| 750.31
#2015-10-01| 767.05
#2015-10-02| 768.91
#2015-10-05| 786.09
#2015-10-06| 796.17
#2015-10-07| 819.23
#2015-10-08| 822.38
#2015-10-09| 845.59
#2015-10-12| 855.23
#2015-10-13| 844.07
#2015-10-14| 829.82
#2015-10-15| 845.64
#2015-10-16| 845.80
#2015-10-19| 833.78
#2015-10-20| 825.49
#2015-10-21| 837.23
#2015-10-22| 830.03
#2015-10-23| 842.47
#2015-10-26| 848.12
#2015-10-27| 838.03
#2015-10-28| 833.13
#2015-10-29| 820.92
#2015-10-30| 818.34
#2015-11-02| 809.52
#2015-11-03| 814.46
#2015-11-04| 822.56
#2015-11-05| 820.82
#2015-11-06| 808.34
#2015-11-09| 802.88
#2015-11-10| 796.56
#2015-11-11| 794.89
#2015-11-12| 792.20
#2015-11-13| 782.50
#2015-11-16| 772.21
#2015-11-17| 788.25
#2015-11-18| 779.67
#2015-11-19| 800.63
#2015-11-20| 804.16
#2015-11-23| 799.31
#2015-11-24| 799.16
#2015-11-25| 798.96
#2015-11-26| 796.16
#2015-11-27| 786.98
#2015-11-30| 777.99
#2015-12-01| 799.33
#2015-12-02| 793.58
#2015-12-03| 788.60
#2015-12-04| 780.14
#2015-12-07| 779.48
#2015-12-08| 759.70
#2015-12-09| 756.52
#2015-12-10| 759.25
#2015-12-11| 761.66
#2015-12-14| 750.67
#2015-12-15| 736.00
#2015-12-16| 755.85
#2015-12-17| 759.26
#2015-12-18| 753.00
#2015-12-21| 759.75
#2015-12-22| 762.99
#2015-12-23| 771.57
#2015-12-24| 783.27
#2015-12-25| 780.52
#2015-12-28| 787.14
#2015-12-29| 785.02
#2015-12-30| 781.78
#2015-12-31| 784.56
#2016-01-01| 784.86
#2016-01-04| 767.68
#2016-01-05| 765.74
#2016-01-06| 755.63
#2016-01-07| 731.06
#2016-01-08| 731.31
#2016-01-11| 722.36
#2016-01-12| 705.65
#2016-01-13| 716.95
#2016-01-14| 705.09
#2016-01-15| 702.90
#2016-01-18| 693.41
#2016-01-19| 698.21
#2016-01-20| 676.57
#2016-01-21| 665.95
#2016-01-22| 695.80
#2016-01-25| 704.36
#2016-01-26| 690.10
#2016-01-27| 699.25
#2016-01-28| 697.15
#2016-01-29| 708.48
#2016-02-01| 716.82
#2016-02-02| 698.16
#2016-02-03| 680.36
#2016-02-04| 710.40
#2016-02-05| 712.88
#2016-02-08| 721.81
#2016-02-09| 702.12
#2016-02-10| 693.34
#2016-02-11| 692.14
#2016-02-12| 665.24
#2016-02-15| 700.38
#2016-02-16| 709.72
#2016-02-17| 697.20
#2016-02-18| 723.14
#2016-02-19| 715.40
#2016-02-22| 721.22
#2016-02-23| 728.71
#2016-02-24| 717.03
#2016-02-25| 717.29
#2016-02-26| 713.48
#2016-02-29| 710.03
#2016-03-01| 716.82
#2016-03-02| 744.87
#2016-03-03| 761.50
#2016-03-04| 772.52
#2016-03-07| 785.59
#2016-03-08| 782.89
#2016-03-09| 768.57
#2016-03-10| 773.37
#2016-03-11| 781.33
#2016-03-14| 788.50
#2016-03-15| 777.73
#2016-03-16| 766.74
#2016-03-17| 789.80
#2016-03-18| 798.60
#2016-03-21| 796.72
#2016-03-22| 800.13
#2016-03-23| 789.34
#2016-03-24| 777.64
#2016-03-25| 781.28
#2016-03-28| 783.53
#2016-03-29| 784.12
#2016-03-30| 791.89
#2016-03-31| 791.40
#2016-04-01| 773.51
#2016-04-04| 776.24
#2016-04-05| 759.92
#2016-04-06| 762.67
#2016-04-07| 771.22
#2016-04-08| 775.66
#2016-04-11| 784.63
#2016-04-12| 795.16
#2016-04-13| 816.54
#2016-04-14| 839.30
#2016-04-15| 840.15
#2016-04-18| 827.27
#2016-04-19| 848.56
#2016-04-20| 856.19
#2016-04-21| 872.96
#2016-04-22| 859.42
#2016-04-25| 855.94
#2016-04-26| 844.43
#2016-04-27| 840.53
#2016-04-28| 843.82
#2016-04-29| 850.47
#2016-05-02| 846.56
#2016-05-03| 839.93
#2016-05-04| 811.20
#2016-05-05| 806.92
#2016-05-06| 801.54
#2016-05-09| 788.29
#2016-05-10| 790.74
#2016-05-11| 800.77
#2016-05-12| 805.37
#2016-05-13| 788.09
#2016-05-16| 795.63
#2016-05-17| 807.02
#2016-05-18| 802.55
#2016-05-19| 783.22
#2016-05-20| 787.44
#2016-05-23| 787.65
#2016-05-24| 778.05
#2016-05-25| 790.24
#2016-05-26| 797.06
#2016-05-27| 799.17
#2016-05-30| 795.49
#2016-05-31| 803.30
#2016-06-01| 797.84
#2016-06-02| 788.01
#2016-06-03| 797.95
#2016-06-06| 809.16
#2016-06-07| 824.92
#2016-06-08| 830.27
#2016-06-09| 828.26
#2016-06-10| 814.11
#2016-06-13| 794.91
#2016-06-14| 787.04
#2016-06-15| 787.38
#2016-06-16| 778.14
#2016-06-17| 786.65
#2016-06-20| 808.46
#2016-06-21| 806.79
#2016-06-22| 803.77
#2016-06-23| 813.70
#2016-06-24| 775.52
#2016-06-27| 781.01
#2016-06-28| 777.12
#2016-06-29| 794.46
#2016-06-30| 800.36
#2016-07-01| 809.50
#2016-07-04| 825.81
#2016-07-05| 823.19
#2016-07-06| 806.98
#2016-07-07| 810.32
#2016-07-08| 810.26
#2016-07-11| 831.25
#2016-07-12| 845.02
#2016-07-13| 861.08
#2016-07-14| 859.03
#2016-07-15| 863.21
#2016-07-18| 862.31
#2016-07-19| 853.82
#2016-07-20| 842.43
#2016-07-21| 849.11
#2016-07-22| 843.12
#2016-07-25| 844.64
#2016-07-26| 843.28
#2016-07-27| 862.36
#2016-07-28| 870.14
#2016-07-29| 874.48
#2016-08-01| 878.28
#2016-08-02| 872.68
#2016-08-03| 858.34
#2016-08-04| 874.55
#2016-08-05| 877.65
#2016-08-08| 889.53
#2016-08-09| 901.87
#2016-08-10| 904.77
#2016-08-11| 900.87
#2016-08-12| 909.89
#2016-08-15| 898.54
#2016-08-16| 900.95
#2016-08-17| 911.25
#2016-08-18| 909.14
#2016-08-19| 916.17
#2016-08-22| 913.97
#2016-08-23| 911.29
#2016-08-24| 913.17
#2016-08-25| 906.05
#2016-08-26| 907.82
#2016-08-29| 907.36
#2016-08-30| 908.68
#2016-08-31| 905.89
#2016-09-01| 901.06
#2016-09-02| 898.84
#2016-09-05| 911.81
#2016-09-06| 923.12
#2016-09-07| 927.04
#2016-09-08| 917.75
#2016-09-09| 911.46
#2016-09-12| 884.78
#2016-09-13| 883.12
#2016-09-14| 874.42
#2016-09-15| 877.37
#2016-09-16| 876.89
#2016-09-19| 885.02
#2016-09-20| 890.64
#2016-09-21| 908.74
#2016-09-22| 922.57
#2016-09-23| 921.02
#2016-09-26| 917.59
#2016-09-27| 927.37
#2016-09-28| 921.24
#2016-09-29| 934.24
#2016-09-30| 923.56
#2016-10-03| 930.88
#2016-10-04| 935.70
#2016-10-05| 928.42
#2016-10-06| 929.84
#2016-10-07| 932.25
#2016-10-10| 934.32
#2016-10-11| 935.68
#2016-10-12| 924.75
#2016-10-13| 916.64
#2016-10-14| 915.99
#2016-10-17| 919.15
#2016-10-18| 933.00
#2016-10-19| 941.42
#2016-10-20| 945.06
#2016-10-21| 944.08
#2016-10-24| 947.30
#2016-10-25| 952.19
#2016-10-26| 953.99
#2016-10-27| 939.78
#2016-10-28| 947.08
#2016-10-31| 953.14
#2016-11-01| 957.48
#2016-11-02| 953.16
#2016-11-03| 954.64
#2016-11-04| 948.86
#2016-11-07| 954.73
#2016-11-08| 963.50
#2016-11-09| 929.71
#2016-11-10| 974.61
#2016-11-11| 971.79
#2016-11-14| 967.12
#2016-11-15| 958.32
#2016-11-16| 952.38
#2016-11-17| 953.07
#2016-11-18| 940.22
#2016-11-21| 940.31
#2016-11-22| 956.53
#2016-11-23| 960.54
#2016-11-24| 960.29
#2016-11-25| 969.50
#2016-11-28| 974.31
#2016-11-29| 967.43
#2016-11-30| 949.75
#2016-12-01| 965.22
#2016-12-02| 963.24
#2016-12-05| 962.92
#2016-12-06| 978.42
#2016-12-07| 989.75
#2016-12-08|1007.73
#2016-12-09|1006.17
#2016-12-12|1004.93
#2016-12-13|1000.85
#2016-12-14| 997.23
#2016-12-15| 969.29
#2016-12-16| 963.83
#2016-12-19| 966.14
#2016-12-20| 960.92
#2016-12-21| 964.49
#2016-12-22| 961.71
#2016-12-23| 955.58
#2016-12-26| 950.92
#2016-12-27| 949.96
#2016-12-28| 960.54
#2016-12-29| 961.60
#2016-12-30| 961.32
#2017-01-02| 962.66
#2017-01-03| 962.21
#2017-01-04| 982.33
#2017-01-05| 992.87
#2017-01-06| 984.78
#2017-01-09| 982.19
#2017-01-10| 988.59
#2017-01-11|1004.25
#2017-01-12|1021.10
#2017-01-13|1016.65
#2017-01-16|1016.68
#2017-01-17|1018.75
#2017-01-18|1024.75
#2017-01-19|1022.08
#2017-01-20|1018.97
#2017-01-23|1028.23
#2017-01-24|1039.28
#2017-01-25|1051.36
#2017-01-26|1058.14
#2017-01-27|1053.38
#2017-01-30|1055.61
#2017-01-31|1048.07
#2017-02-01|1058.03
#2017-02-02|1063.19
#2017-02-03|1053.12
#2017-02-06|1050.49
#2017-02-07|1053.56
#2017-02-08|1057.28
#2017-02-09|1046.38
#2017-02-10|1061.67
#2017-02-13|1070.97
#2017-02-14|1065.77
#2017-02-15|1076.96
#2017-02-16|1083.75
#2017-02-17|1082.05
#2017-02-20|1080.31
#2017-02-21|1083.97
#2017-02-22|1088.46
#2017-02-23|1085.50
#2017-02-24|1068.80
#2017-02-27|1062.27
#2017-02-28|1062.80
#2017-03-01|1057.79
#2017-03-02|1067.01
#2017-03-03|1052.29
#2017-03-06|1060.38
#2017-03-07|1059.52
#2017-03-08|1046.98
#2017-03-09|1031.83
#2017-03-10|1028.13
#2017-03-13|1035.53
#2017-03-14|1038.48
#2017-03-15|1038.17
#2017-03-16|1068.11
#2017-03-17|1068.45
#2017-03-20|1073.67
#2017-03-21|1076.74
#2017-03-22|1053.15
#2017-03-23|1055.65
#2017-03-24|1059.56
#2017-03-27|1048.12
#2017-03-28|1063.74
#2017-03-29|1068.64
#2017-03-30|1065.21
#2017-03-31|1058.81
#2017-04-03|1059.51
#2017-04-04|1051.77
#2017-04-05|1062.72
#2017-04-06|1049.57
#2017-04-07|1048.88
#2017-04-10|1059.72
#2017-04-11|1061.73
#2017-04-12|1057.23
#2017-04-13|1044.64
#2017-04-14|1043.80
#2017-04-17|1045.52
#2017-04-18|1036.62
#2017-04-19|1033.25
#2017-04-20|1032.84
#2017-04-21|1046.06
#2017-04-24|1046.76
#2017-04-25|1052.26
#2017-04-26|1055.15
#2017-04-27|1052.62
#2017-04-28|1046.45
#2017-05-01|1049.34
#2017-05-02|1051.12
#2017-05-03|1044.03
#2017-05-04|1035.94
#2017-05-05|1025.26
#2017-05-08|1037.92
#2017-05-09|1028.29
#2017-05-10|1032.46
#2017-05-11|1036.58
#2017-05-12|1037.22
#2017-05-15|1030.02
#2017-05-16|1038.44
#2017-05-17|1045.14
#2017-05-18|1031.84
#2017-05-19|1039.76
#2017-05-22|1056.47
#2017-05-23|1051.72
#2017-05-24|1045.28
#2017-05-25|1053.21
#2017-05-26|1050.32
#2017-05-29|1046.35
#2017-05-30|1050.72
#2017-05-31|1050.05
#2017-06-01|1045.84
#2017-06-02|1060.74
#2017-06-05|1059.22
#2017-06-06|1062.27
#2017-06-07|1064.15
#2017-06-08|1057.89
#2017-06-09|1061.43
#2017-06-12|1064.03
#2017-06-13|1065.10
#2017-06-14|1070.80
#2017-06-15|1046.18
#2017-06-16|1047.35
#2017-06-19|1050.49
#2017-06-20|1053.24
#2017-06-21|1041.22
#2017-06-22|1044.77
#2017-06-23|1049.26
#2017-06-26|1054.64
#2017-06-27|1057.87
#2017-06-28|1069.07
#2017-06-29|1083.74
#2017-06-30|1082.14
#2017-07-03|1085.97
#2017-07-04|1083.00
#2017-07-05|1092.56
#2017-07-06|1089.91
#2017-07-07|1088.03
#2017-07-10|1088.92
#2017-07-11|1098.44
#2017-07-12|1110.17
#2017-07-13|1119.89
#2017-07-14|1130.48
#2017-07-17|1134.28
#2017-07-18|1141.74
#2017-07-19|1145.12
#2017-07-20|1152.01
#2017-07-21|1146.78
#2017-07-24|1147.27
#2017-07-25|1145.72
#2017-07-26|1149.96
#2017-07-27|1158.82
#2017-07-28|1148.33
#2017-07-31|1166.13
#2017-08-01|1175.06
#2017-08-02|1175.76
#2017-08-03|1172.12
#2017-08-04|1169.30
#2017-08-07|1181.71
#2017-08-08|1179.11
#2017-08-09|1174.08
#2017-08-10|1173.81
#2017-08-11|1160.02
#2017-08-14|1161.67
#2017-08-15|1155.93
#2017-08-16|1159.77
#2017-08-17|1173.88
#2017-08-18|1165.45
#2017-08-21|1170.64
#2017-08-22|1175.81
#2017-08-23|1176.92
#2017-08-24|1182.69
#2017-08-25|1188.34
#2017-08-28|1193.14
#2017-08-29|1194.63
#2017-08-30|1194.42
#2017-08-31|1204.00
#2017-09-01|1209.29
#2017-09-04|1202.60
#2017-09-05|1207.31
#2017-09-06|1209.31
#2017-09-07|1218.89
#2017-09-08|1223.15
#2017-09-11|1220.31
#2017-09-12|1226.37
#2017-09-13|1226.71
#2017-09-14|1220.20
#2017-09-15|1211.23
#2017-09-18|1211.02
#2017-09-19|1220.71
#2017-09-20|1220.98
#2017-09-21|1200.25
#2017-09-22|1188.21
#2017-09-25|1184.18
#2017-09-26|1179.75
#2017-09-27|1180.64
#2017-09-28|1179.87
#2017-09-29|1185.51
#2017-10-02|1188.75
#2017-10-03|1193.25
#2017-10-04|1195.94
#2017-10-05|1192.71
#2017-10-06|1200.89
#2017-10-09|1199.43
#2017-10-10|1207.83
#2017-10-11|1199.77
#2017-10-12|1197.36
#2017-10-13|1206.01
#2017-10-16|1220.51
#2017-10-17|1223.56
#2017-10-18|1217.81
#2017-10-19|1218.32
#2017-10-20|1217.43
#2017-10-23|1224.70
#2017-10-24|1227.51
#2017-10-25|1233.34
#2017-10-26|1230.19
#2017-10-27|1236.85
#2017-10-30|1240.70
#2017-10-31|1235.43
#2017-11-01|1249.18
#2017-11-02|1262.76
#2017-11-03|1262.17
#2017-11-06|1258.18
#2017-11-07|1273.17
#2017-11-08|1274.46
#2017-11-09|1276.86
#2017-11-10|1270.26
#2017-11-13|1256.79
#2017-11-14|1254.45
#2017-11-15|1229.25
#2017-11-16|1239.11
#2017-11-17|1239.11
#2017-11-20|1234.32
#2017-11-21|1245.66
#2017-11-22|1253.69
#2017-11-23|1262.15
#2017-11-24|1262.29
#2017-11-27|1260.53
#2017-11-28|1249.54
#2017-11-29|1257.25
#2017-11-30|1248.85
#2017-12-01|1250.94
#2017-12-04|1256.21
#2017-12-05|1253.67
#2017-12-06|1228.50
#2017-12-07|1231.80
#2017-12-08|1237.62
#2017-12-11|1246.97
#2017-12-12|1245.23
#2017-12-13|1239.79
#2017-12-14|1247.34
#2017-12-15|1244.60
#2017-12-18|1265.63
#2017-12-19|1266.75
#2017-12-20|1273.82
#2017-12-21|1278.98
#2017-12-22|1285.38
#2017-12-25|1287.84
#2017-12-26|1286.98
#2017-12-27|1295.51
#2017-12-28|1304.75
#2017-12-29|1307.46
#2018-01-01|1306.61
#2018-01-02|1318.02
#2018-01-03|1328.19
#2018-01-04|1350.87
#2018-01-05|1362.98
#2018-01-08|1371.05
#2018-01-09|1386.11
#2018-01-10|1383.73
#2018-01-11|1380.90
#2018-01-12|1393.47
#2018-01-15|1403.17
#2018-01-16|1398.27
#2018-01-17|1385.15
#2018-01-18|1375.03
#2018-01-19|1382.69
#2018-01-22|1382.80
#2018-01-23|1394.04
#2018-01-24|1400.63
#2018-01-25|1407.63
#2018-01-26|1410.57
#2018-01-29|1420.92
#2018-01-30|1395.58
#2018-01-31|1384.63
#2018-02-01|1393.30
#2018-02-02|1371.17
#2018-02-05|1343.09
#2018-02-06|1294.76
#2018-02-07|1299.76
#2018-02-08|1298.26
#2018-02-09|1273.81
#2018-02-12|1286.58
#2018-02-13|1293.10
#2018-02-14|1301.69
#2018-02-15|1322.26
#2018-02-16|1328.94
#2018-02-19|1339.19
#2018-02-20|1327.47
#2018-02-21|1318.93
#2018-02-22|1312.39
#2018-02-23|1336.53
#2018-02-26|1345.05
#2018-02-27|1348.24
#2018-02-28|1332.12
#2018-03-01|1309.42
#2018-03-02|1295.00
#2018-03-05|1274.04
#2018-03-06|1293.99
#2018-03-07|1278.87
#2018-03-08|1284.46
#2018-03-09|1280.79
#2018-03-12|1308.15
#2018-03-13|1305.78
#2018-03-14|1301.21
#2018-03-15|1300.27
#2018-03-16|1297.15
#2018-03-19|1286.70
#2018-03-20|1278.54
#2018-03-21|1281.36
#2018-03-22|1293.50
#2018-03-23|1250.18
#2018-03-26|1258.10
#2018-03-27|1280.60
#2018-03-28|1262.79
#2018-03-29|1256.72
#2018-03-30|1261.13
#2018-04-02|1262.00
#2018-04-03|1262.84
#2018-04-04|1250.63
#2018-04-05|1252.17
#2018-04-06|1247.79
#2018-04-09|1254.47
#2018-04-10|1276.51
#2018-04-11|1285.74
#2018-04-12|1280.86
#2018-04-13|1289.56
#2018-04-16|1286.98
#2018-04-17|1284.66
#2018-04-18|1299.46
#2018-04-19|1326.86
#2018-04-20|1309.08
#2018-04-23|1303.79
#2018-04-24|1295.66
#2018-04-25|1283.82
#2018-04-26|1279.71
#2018-04-27|1283.39
#2018-04-30|1286.58
#2018-05-01|1284.59
#2018-05-02|1283.91
#2018-05-03|1290.98
#2018-05-04|1288.19
#2018-05-07|1291.70
#2018-05-08|1286.01
#2018-05-09|1286.02
#2018-05-10|1300.05
#2018-05-11|1316.14
#2018-05-14|1327.64
#2018-05-15|1314.39
#2018-05-16|1314.63
#2018-05-17|1323.86
#2018-05-18|1325.11
#2018-05-21|1318.59
#2018-05-22|1316.09
#2018-05-23|1305.90
#2018-05-24|1301.24
#2018-05-25|1293.24
#2018-05-28|1293.67
#2018-05-29|1285.34
#2018-05-30|1267.68
#2018-05-31|1281.73
#2018-06-01|1281.15
#2018-06-04|1303.97
#2018-06-05|1298.34
#2018-06-06|1309.28
#2018-06-07|1327.04
#2018-06-08|1315.41
#2018-06-11|1314.53
#2018-06-12|1304.18
#2018-06-13|1296.68
#2018-06-14|1283.18
#2018-06-15|1273.75
#2018-06-18|1252.56
#2018-06-19|1223.03
#2018-06-20|1228.46
#2018-06-21|1224.16
#2018-06-22|1226.35
#2018-06-25|1224.61
#2018-06-26|1221.06
#2018-06-27|1211.82
#2018-06-28|1211.19
#2018-06-29|1224.83
#2018-07-02|1206.38
#2018-07-03|1200.70
#2018-07-04|1198.08
#2018-07-05|1190.70
#2018-07-06|1202.66
#2018-07-09|1218.77
#2018-07-10|1225.01
#2018-07-11|1208.37
#2018-07-12|1201.04
#2018-07-13|1209.07
#2018-07-16|1202.32
#2018-07-17|1198.19
#2018-07-18|1204.33
#2018-07-19|1201.15
#2018-07-20|1199.59
#2018-07-23|1199.57
#2018-07-24|1217.03
#2018-07-25|1237.30
#2018-07-26|1243.00
#2018-07-27|1255.92
#2018-07-30|1254.66
#2018-07-31|1255.04
#2018-08-01|1268.36
#2018-08-02|1248.72
#2018-08-03|1243.13
#2018-08-06|1244.92
#2018-08-07|1250.31
#2018-08-08|1253.90
#2018-08-09|1257.25
#2018-08-10|1237.96
#2018-08-13|1209.94
#2018-08-14|1217.94
#2018-08-15|1206.29
#2018-08-16|1193.80
#2018-08-17|1198.39
#2018-08-20|1207.91
#2018-08-21|1209.73
#2018-08-22|1212.15
#2018-08-23|1205.83
#2018-08-24|1209.44
#2018-08-27|1227.13
#2018-08-28|1238.61
#2018-08-29|1240.78
#2018-08-30|1237.66
#2018-08-31|1225.78
#2018-09-03|1211.28
#2018-09-04|1203.80
#2018-09-05|1477.43
#2018-09-06|1186.86
#2018-09-07|1180.81
#2018-09-10|1172.09
#2018-09-11|1163.47
#2018-09-12|1159.56
#2018-09-13|1173.75
#2018-09-14|1190.27
#2018-09-17|1186.30
#2018-09-18|1199.34
#2018-09-19|1220.85
#2018-09-20|1225.12
#2018-09-21|1248.44
#2018-09-24|1241.46
#2018-09-25|1246.79
#2018-09-26|1255.06
#2018-09-27|1246.64
#2018-09-28|1248.74
#2018-10-01|1250.22
#2018-10-02|1246.55
#2018-10-03|1242.14
#2018-10-04|1235.59
#2018-10-05|1220.44
#2018-10-08|1207.69
#2018-10-09|1200.64
#2018-10-10|1198.24
#2018-10-11|1150.06
#2018-10-12|1171.81
#2018-10-15|1159.49
#2018-10-16|1170.77
#2018-10-17|1171.44
#2018-10-18|1158.21
#2018-10-19|1156.31
#2018-10-22|1157.21
#2018-10-23|1132.88
#2018-10-24|1121.88
#2018-10-25|1091.96
#2018-10-26|1093.18
#2018-10-29|1099.77
#2018-10-30|1111.68
#2018-10-31|1119.95
#2018-11-01|1130.11
#2018-11-02|1158.94
#2018-11-05|1148.90
#2018-11-06|1159.07
#2018-11-07|1161.40
#2018-11-08|1165.51
#2018-11-09|1155.76
#2018-11-12|1152.72
#2018-11-13|1133.24
#2018-11-14|1130.71
#2018-11-15|1137.00
#2018-11-16|1138.80
#2018-11-19|1144.89
#2018-11-20|1137.92
#2018-11-21|1125.52
#2018-11-22|1123.94
#2018-11-23|1121.41
#2018-11-26|1110.26
#2018-11-27|1110.45
#2018-11-28|1109.41
#2018-11-29|1123.96
#2018-11-30|1122.36
#2018-12-03|1150.48
#2018-12-04|1137.38
#2018-12-05|1122.54
#2018-12-06|1104.43
#2018-12-07|1100.67
#2018-12-10|1084.93
#2018-12-11|1080.09
#2018-12-12|1097.69
#2018-12-13|1107.49
#2018-12-14|1092.83
#2018-12-17|1104.76
#2018-12-18|1098.61
#2018-12-19|1104.17
#2018-12-20|1079.19
#2018-12-21|1075.03
#2018-12-24|1076.26
#2018-12-25|1057.72
#2018-12-26|1061.98
#2018-12-27|1080.33
#2018-12-28|1087.48
#2018-12-31|1093.37
#2019-01-01|1092.84
#2019-01-02|1076.49
#2019-01-03|1080.96
#2019-01-04|1077.00
#2019-01-07|1108.33
#2019-01-08|1111.03
#2019-01-09|1122.98
#2019-01-10|1122.71
#2019-01-11|1123.52
#2019-01-14|1117.37
#2019-01-15|1129.49
#2019-01-16|1121.70
#2019-01-17|1123.69
#2019-01-18|1129.93
#2019-01-21|1135.80
#2019-01-22|1123.82
#2019-01-23|1119.46
#2019-01-24|1120.50
#2019-01-25|1138.83
#2019-01-28|1137.33
#2019-01-29|1140.98
#2019-01-30|1155.58
#2019-01-31|1172.41
#2019-02-01|1164.41
#2019-02-04|1162.59
#2019-02-05|1170.29
#2019-02-06|1171.95
#2019-02-07|1165.23
#2019-02-08|1140.02
#2019-02-11|1138.30
#2019-02-12|1154.63
#2019-02-13|1161.34
#2019-02-14|1165.15
#2019-02-15|1155.23
#2019-02-18|1171.84
#2019-02-19|1175.51
#2019-02-20|1193.52
#2019-02-21|1189.58
#2019-02-22|1191.16
#2019-02-25|1202.10
#2019-02-26|1196.89
#2019-02-27|1195.13
#2019-02-28|1181.34
#2019-03-01|1177.02
#2019-03-04|1184.66
#2019-03-05|1176.78
#2019-03-06|1179.01
#2019-03-07|1176.14
#2019-03-08|1157.98
#2019-03-11|1162.51
#2019-03-12|1176.15
#2019-03-13|1175.11
#2019-03-14|1169.27
#2019-03-15|1174.29
#2019-03-18|1186.46
#2019-03-19|1190.18
#2019-03-20|1184.41
#2019-03-21|1195.50
#2019-03-22|1200.38
#2019-03-25|1177.68
#2019-03-26|1191.60
#2019-03-27|1192.80
#2019-03-28|1189.70
#2019-03-29|1196.83
#2019-04-01|1214.53
#2019-04-02|1215.84
#2019-04-03|1236.08
#2019-04-04|1230.10
#2019-04-05|1235.38
#2019-04-08|1240.26
#2019-04-09|1243.35
#2019-04-10|1242.10
#2019-04-11|1233.16
#2019-04-12|1228.30
#2019-04-15|1234.17
#2019-04-16|1232.72
#2019-04-17|1223.03
#2019-04-18|1215.70
#2019-04-19|1216.72
#2019-04-22|1213.04
#2019-04-23|1210.27
#2019-04-24|1197.78
#2019-04-25|1195.67
#2019-04-26|1191.96
#2019-04-29|1193.94
#2019-04-30|1188.68
#2019-05-01|1190.32
#2019-05-02|1183.60
#2019-05-03|1184.04
#2019-05-06|1178.04
#2019-05-07|1174.33
#2019-05-08|1161.13
#2019-05-09|1143.18
#2019-05-10|1140.25
#2019-05-13|1131.15
#2019-05-14|1130.79
#2019-05-15|1138.39
#2019-05-16|1135.88
#2019-05-17|1141.07
#2019-05-20|1142.22
#2019-05-21|1134.89
#2019-05-22|1134.89
#2019-05-23|1126.21
#2019-05-24|1133.60
#2019-05-27|1139.47
#2019-05-28|1147.20
#2019-05-29|1137.06
#2019-05-30|1130.77
#2019-05-31|1132.98
#2019-06-03|1127.04
#2019-06-04|1137.39
#2019-06-05|1148.68
#2019-06-06|1140.70
#2019-06-07|1149.41
#2019-06-10|1153.94
#2019-06-11|1166.90
#2019-06-12|1176.10
#2019-06-13|1167.53
#2019-06-14|1174.38
#2019-06-17|1161.15
#2019-06-18|1164.25
#2019-06-19|1186.10
#2019-06-20|1195.57
#2019-06-21|1198.11
#2019-06-24|1205.77
#2019-06-25|1209.75
#2019-06-26|1205.93
#2019-06-27|1224.29
#2019-06-28|1216.41
#2019-07-01|1223.76
#2019-07-02|1225.78
#2019-07-03|1222.31
#2019-07-04|1221.69
#2019-07-05|1206.88
#2019-07-08|1191.58
#2019-07-09|1181.74
#2019-07-10|1176.55
#2019-07-11|1186.98
#2019-07-12|1186.68
#2019-07-15|1190.41
#2019-07-16|1188.95
#2019-07-17|1191.60
#2019-07-18|1179.99
#2019-07-19|1195.30
#2019-07-22|1199.34
#2019-07-23|1201.21
#2019-07-24|1197.24
#2019-07-25|1190.24
#2019-07-26|1182.04
#2019-07-29|1175.58
#2019-07-30|1180.70
#2019-07-31|1183.75
#2019-08-01|1165.99
#2019-08-02|1138.35
#2019-08-05|1107.55
#2019-08-06|1100.30
#2019-08-07|1093.89
#2019-08-08|1106.78
#2019-08-09|1113.33
#2019-08-12|1103.86
#2019-08-13|1091.73
#2019-08-14|1107.15
#2019-08-15|1093.86
#2019-08-16|1091.01
#2019-08-19|1093.24
#2019-08-20|1097.36
#2019-08-21|1084.83
#2019-08-22|1078.18
#2019-08-23|1086.82
#2019-08-26|1069.37
#2019-08-27|1074.30
#2019-08-28|1080.04
#2019-08-29|1081.50
#2019-08-30|1103.51
#2019-09-02|1102.15
#2019-09-03|1102.71
#2019-09-04|1106.53
#2019-09-05|1125.76
#2019-09-06|1133.47
#2019-09-09|1134.56
#2019-09-10|1140.31
#2019-09-11|1158.79
#2019-09-12|1167.36
#2019-09-13|1172.14
#2019-09-16|1181.31
#2019-09-17|1168.18
#2019-09-18|1165.65
#2019-09-19|1162.15
#2019-09-20|1169.08
#2019-09-23|1168.79
#2019-09-24|1170.15
#2019-09-25|1151.87
#2019-09-26|1155.01
#2019-09-27|1149.71
#2019-09-30|1142.25
#2019-10-01|1148.36
#2019-10-02|1136.20
#2019-10-03|1121.15
#2019-10-04|1124.23
#2019-10-07|1124.72
#2019-10-08|1130.40
#2019-10-09|1124.10
#2019-10-10|1128.16
#2019-10-11|1144.70
#2019-10-14|1151.10
#2019-10-15|1152.53
#2019-10-16|1150.07
#2019-10-17|1144.62
#2019-10-18|1149.85
#2019-10-21|1152.75
#2019-10-22|1158.91
#2019-10-23|1157.19
#2019-10-24|1161.93
#2019-10-25|1160.60
#2019-10-28|1158.61
#2019-10-29|1174.28
#2019-10-30|1167.81
#2019-10-31|1171.49
#2019-11-01|1172.83
#2019-11-04|1185.62
#2019-11-05|1198.95
#2019-11-06|1202.79
#2019-11-07|1202.98
#2019-11-08|1199.59
#2019-11-11|1192.87
#2019-11-12|1194.16
#2019-11-13|1182.18
#2019-11-14|1169.29
#2019-11-15|1181.40
#2019-11-18|1181.83
#2019-11-19|1179.17
#2019-11-20|1169.26
#2019-11-21|1158.64
#2019-11-22|1165.59
#2019-11-25|1177.97
#2019-11-26|1182.78
#2019-11-27|1187.19
#2019-11-28|1185.39
#2019-11-29|1174.25
#2019-12-02|1186.57
#2019-12-03|1180.81
#2019-12-04|1168.82
#2019-12-05|1176.14
#2019-12-06|1177.46
#2019-12-09|1188.30
#2019-12-10|1188.31
#2019-12-11|1193.92
#2019-12-12|1201.01
#2019-12-13|1222.05
#2019-12-16|1223.67
#2019-12-17|1230.18
#2019-12-18|1226.08
#2019-12-19|1224.58
#2019-12-20|1228.40
#2019-12-23|1221.25
#2019-12-24|1222.25
#2019-12-25|1218.82
#2019-12-26|1223.31
#2019-12-27|1233.96
#2019-12-30|1232.80
#2019-12-31|1230.59
#2020-01-01|1230.68
#2020-01-02|1232.49
#2020-01-03|1233.48
#2020-01-06|1221.58
#2020-01-07|1222.82
#2020-01-08|1208.53
#2020-01-09|1222.02
#2020-01-10|1224.75
#2020-01-13|1224.35
#2020-01-14|1238.53
#2020-01-15|1237.30
#2020-01-16|1235.07
#2020-01-17|1245.74
#2020-01-20|1254.62
#2020-01-21|1242.89
#2020-01-22|1246.75
#2020-01-23|1235.29
#2020-01-24|1230.49
#2020-01-27|1214.07
#2020-01-28|1190.32
#2020-01-29|1194.32
#2020-01-30|1173.11
#2020-01-31|1176.06
#2020-02-03|1159.03
#2020-02-04|1172.64
#2020-02-05|1184.22
#2020-02-06|1205.73
#2020-02-07|1192.53
#2020-02-10|1186.54
#2020-02-11|1194.45
#2020-02-12|1193.88
#2020-02-13|1194.16
#2020-02-14|1189.98
#2020-02-17|1186.26
#2020-02-18|1177.91
#2020-02-19|1173.24
#2020-02-20|1166.29
#2020-02-21|1160.11
#2020-02-24|1144.33
#2020-02-25|1125.49
#2020-02-26|1105.15
#2020-02-27|1095.78
#2020-02-28|1052.37
#2020-03-02|1053.63
#2020-03-03|1067.00
#2020-03-04|1070.90
#2020-03-05|1087.88
#2020-03-06|1063.05
#2020-03-09| 997.14
#2020-03-10|1001.88
#2020-03-11| 980.70
#2020-03-12| 910.69
#2020-03-13| 883.55
#2020-03-16| 841.24
#2020-03-17| 851.90
#2020-03-18| 817.40
#2020-03-19| 792.73
#2020-03-20| 805.31
#2020-03-23| 780.84
#2020-03-24| 828.24
#2020-03-25| 892.79
#2020-03-26| 890.11
#2020-03-27| 904.65
#2020-03-30| 912.37
#2020-03-31| 894.60
#2020-04-01| 888.44
#2020-04-02| 875.57
#2020-04-03| 871.82
#2020-04-06| 905.72
#2020-04-07| 931.54
#2020-04-08| 933.56
#2020-04-09| 943.91
#2020-04-10| 952.11
#2020-04-13| 948.44
#2020-04-14| 978.67
#2020-04-15| 972.62
#2020-04-16| 957.07
#2020-04-17| 978.41
#2020-04-20| 968.45
#2020-04-21| 943.35
#2020-04-22| 932.27
#2020-04-23| 957.39
#2020-04-24| 954.94
#2020-04-27| 978.66
#2020-04-28| 978.84
#2020-04-29| 992.32
#2020-04-30|1020.99
#2020-05-01| 979.36
#2020-05-04| 963.99
#2020-05-05| 975.80
#2020-05-06| 977.49
#2020-05-07| 977.92
#2020-05-08| 998.70
#2020-05-11|1006.24
#2020-05-12| 994.19
#2020-05-13| 996.76
#2020-05-14| 978.78
#2020-05-15| 992.80
#2020-05-18|1012.49
#2020-05-19|1046.46
#2020-05-20|1052.47
#2020-05-21|1049.28
#2020-05-22|1030.81
#2020-05-25|1042.07
#2020-05-26|1076.77
#2020-05-27|1062.08
#2020-05-28|1082.02
#2020-05-29|1072.97
#2020-06-01|1102.95
#2020-06-02|1111.50
#2020-06-03|1130.30
#2020-06-04|1132.96
#2020-06-05|1142.20
#2020-06-08|1155.48
#2020-06-09|1161.46
#2020-06-10|1166.45
#2020-06-11|1145.02
#2020-06-12|1122.24
#2020-06-15|1091.90
#2020-06-16|1137.96
#2020-06-17|1135.75
#2020-06-18|1128.09
#2020-06-19|1120.78
#2020-06-22|1126.66
#2020-06-23|1137.62
#2020-06-24|1133.98
#2020-06-25|1110.14
#2020-06-26|1122.54
#2020-06-29|1105.07
#2020-06-30|1120.45
#2020-07-01|1123.11
#2020-07-02|1126.47
#2020-07-03|1136.43
#2020-07-06|1146.39
#2020-07-07|1146.34
#2020-07-08|1144.64
#2020-07-09|1158.53
#2020-07-10|1142.92
#2020-07-13|1168.31
#2020-07-14|1161.70
#2020-07-15|1188.08
#2020-07-16|1177.55
#2020-07-17|1174.23
#2020-07-20|1182.33
#2020-07-21|1199.18
#2020-07-22|1194.45
#2020-07-23|1192.63
#2020-07-24|1185.33
#2020-07-27|1200.44
#2020-07-28|1206.41
#2020-07-29|1190.70
#2020-07-30|1190.92
#2020-07-31|1167.50
#2020-08-03|1178.08
#2020-08-04|1203.57
#2020-08-05|1227.12
#2020-08-06|1249.97
#2020-08-07|1236.70
#2020-08-10|1242.30
#2020-08-11|1257.06
#2020-08-12|1251.97
#2020-08-13|1254.20
#2020-08-14|1253.06
#2020-08-17|1253.66
#2020-08-18|1260.49
#2020-08-19|1252.19
#2020-08-20|1228.71
#2020-08-21|1236.77
#2020-08-24|1245.23
#2020-08-25|1252.74
#2020-08-26|1254.08
#2020-08-27|1255.36
#2020-08-28|1256.29
#2020-08-31|1252.95
#2020-09-01|1255.33
#2020-09-02|1264.16
#2020-09-03|1271.60
#2020-09-04|1250.46
#2020-09-07|1263.58
#2020-09-08|1271.17
#2020-09-09|1260.84
#2020-09-10|1274.31
#2020-09-11|1267.97
#2020-09-14|1294.00
#2020-09-15|1296.70
#2020-09-16|1297.44
#2020-09-17|1276.00
#2020-09-18|1294.90
#2020-09-21|1272.55
#2020-09-22|1253.28
#2020-09-23|1245.86
#2020-09-24|1215.62
#2020-09-25|1231.34
#2020-09-28|1239.60
#2020-09-29|1247.83
#2020-09-30|1229.23
#2020-10-01|1238.72
#2020-10-02|1221.83
#2020-10-05|1247.41
#2020-10-06|1262.28
#2020-10-07|1258.45
#2020-10-08|1275.82
#2020-10-09|1280.84
#2020-10-12|1279.15
#2020-10-13|1270.78
#2020-10-14|1264.90
#2020-10-15|1263.54
#2020-10-16|1256.84
#2020-10-19|1268.16
#2020-10-20|1259.45
#2020-10-21|1279.95
#2020-10-22|1282.59
#2020-10-23|1280.18
#2020-10-26|1277.30
#2020-10-27|1267.44
#2020-10-28|1257.46
#2020-10-29|1236.64
#2020-10-30|1223.03
#2020-11-02|1238.06
#2020-11-03|1266.57
#2020-11-04|1264.44
#2020-11-05|1282.14
#2020-11-06|1308.76
#2020-11-09|1335.18
#2020-11-10|1335.60
#2020-11-11|1349.65
#2020-11-12|1340.62
#2020-11-13|1337.69
#2020-11-16|1360.50
#2020-11-17|1368.63
#2020-11-18|1373.08
#2020-11-19|1363.73
#2020-11-20|1369.40
#2020-11-23|1382.94
#2020-11-24|1406.49
#2020-11-25|1426.19
#2020-11-26|1438.59
#2020-11-27|1438.55
#2020-11-30|1414.15
#2020-12-01|1441.76
#2020-12-02|1462.84
#2020-12-03|1503.24
#2020-12-04|1518.20
#2020-12-07|1520.31
#2020-12-08|1512.06
#2020-12-09|1535.94
#2020-12-10|1528.23
#2020-12-11|1533.87
#2020-12-14|1525.07
#2020-12-15|1514.28
#2020-12-16|1538.49
#2020-12-17|1551.84
#2020-12-18|1553.72
#2020-12-21|1561.23
#2020-12-22|1528.09
#2020-12-23|1529.76
#2020-12-24|1546.61
#2020-12-25|1552.40
#2020-12-28|1556.87
#2020-12-29|1573.57
#2020-12-30|1585.42
#2020-12-31|1579.38
#2021-01-01|1579.48
#2021-01-04|1603.69
#2021-01-05|1628.73
#2021-01-06|1624.43
#2021-01-07|1686.55
#2021-01-08|1702.14
#2021-01-11|1678.37
#2021-01-12|1674.92
#2021-01-13|1690.07
#2021-01-14|1684.10
#2021-01-15|1668.90
#2021-01-18|1638.79
#2021-01-19|1661.22
#2021-01-20|1677.75
#2021-01-21|1690.81
#2021-01-22|1664.98
#2021-01-25|1687.60
#2021-01-26|1674.17
#2021-01-27|1638.49
#2021-01-28|1604.69
#2021-01-29|1573.01
#2021-02-01|1599.98
#2021-02-02|1624.99
#2021-02-03|1627.92
#2021-02-04|1616.03
#2021-02-05|1622.19
#2021-02-08|1653.54
#2021-02-09|1658.53
#2021-02-10|1663.29
#2021-02-11|1672.16
#2021-02-12|1663.63
#2021-02-15|1685.93
#2021-02-16|1703.91
#2021-02-17|1715.70
#2021-02-18|1707.26
#2021-02-19|1699.40
#2021-02-22|1734.97
#2021-02-23|1755.99
#2021-02-24|1713.65
#2021-02-25|1755.57
#2021-02-26|1673.51
#2021-03-01|1697.41
#2021-03-02|1689.54
#2021-03-03|1731.01
#2021-03-04|1702.43
#2021-03-05|1679.17
#2021-03-08|1688.86
#2021-03-09|1689.06
#2021-03-10|1672.28
#2021-03-11|1695.94
#2021-03-12|1717.38
#2021-03-15|1716.99
#2021-03-16|1701.97
#2021-03-17|1679.33
#2021-03-18|1700.67
#2021-03-19|1681.54
#2021-03-22|1675.81
#2021-03-23|1660.80
#2021-03-24|1635.77
#2021-03-25|1644.95
#2021-03-26|1668.41
#2021-03-29|1686.58
#2021-03-30|1673.14
#2021-03-31|1667.50
#2021-04-01|1680.33
#2021-04-02|1686.73
#2021-04-05|1697.14
#2021-04-06|1702.88
#2021-04-07|1716.36
#2021-04-08|1739.97
#2021-04-09|1733.36
#2021-04-12|1712.38
#2021-04-13|1719.47
#2021-04-14|1746.48
#2021-04-15|1776.07
#2021-04-16|1786.53
#2021-04-19|1809.74
#2021-04-20|1802.33
#2021-04-21|1774.22
#2021-04-22|1797.08
#2021-04-23|1789.91
#2021-04-26|1815.41
#2021-04-27|1818.50
#2021-04-28|1800.41
#2021-04-29|1823.34
#2021-04-30|1798.35
#2021-05-03|1789.36
#2021-05-04|1802.92
#2021-05-05|1817.68
#2021-05-06|1859.89
#2021-05-07|1885.00
#2021-05-10|1942.45
#2021-05-11|1907.42
#2021-05-12|1855.14
#2021-05-13|1824.48
#2021-05-14|1820.16
#2021-05-17|1814.20
#2021-05-18|1861.69
#2021-05-19|1831.00
#2021-05-20|1809.82
#2021-05-21|1801.92
#2021-05-24|1794.92
#2021-05-25|1812.56
#2021-05-26|1790.78
#2021-05-27|1785.14
#2021-05-28|1820.79
#2021-05-31|1819.38
#2021-06-01|1824.54
#2021-06-02|1849.65
#2021-06-03|1840.53
#2021-06-04|1834.04
#2021-06-07|1832.30
#2021-06-08|1813.86
#2021-06-09|1799.80
#2021-06-10|1803.32
#2021-06-11|1818.90
#2021-06-14|1818.80
#2021-06-15|1814.50
#2021-06-16|1797.94
#2021-06-17|1763.17
#2021-06-18|1735.44
#2021-06-21|1699.66
#2021-06-22|1732.61
#2021-06-23|1737.32
#2021-06-24|1745.59
#2021-06-25|1771.91
#2021-06-28|1776.94
#2021-06-29|1760.21
#2021-06-30|1762.58
#2021-07-01|1757.34
#2021-07-02|1761.45
#2021-07-05|1776.98
#2021-07-06|1778.97
#2021-07-07|1765.01
#2021-07-08|1756.23
#2021-07-09|1751.37
#2021-07-12|1787.11
#2021-07-13|1788.99
#2021-07-14|1785.81
#2021-07-15|1794.31
#2021-07-16|1794.13
#2021-07-19|1757.69
#2021-07-20|1719.99
#2021-07-21|1733.94
#2021-07-22|1766.27
#2021-07-23|1763.61
#2021-07-26|1777.32
#2021-07-27|1801.13
#2021-07-28|1788.33
#2021-07-29|1823.43
#2021-07-30|1807.02
#2021-08-02|1833.13
#2021-08-03|1815.03
#2021-08-04|1822.10
#2021-08-05|1812.62
#2021-08-06|1790.65
#2021-08-09|1779.09
#2021-08-10|1770.07
#2021-08-11|1790.56
#2021-08-12|1803.51
#2021-08-13|1809.64
#2021-08-16|1790.77
#2021-08-17|1760.71
#2021-08-18|1738.35
#2021-08-19|1675.47
#2021-08-20|1646.19
#2021-08-23|1658.21
#2021-08-24|1688.63
#2021-08-25|1701.38
#2021-08-26|1685.40
#2021-08-27|1690.00
#2021-08-30|1734.84
#2021-08-31|1751.79
#2021-09-01|1741.91
#2021-09-02|1741.75
#2021-09-03|1773.25
#2021-09-06|1782.87
#2021-09-07|1779.72
#2021-09-08|1772.38
#2021-09-09|1767.53
#2021-09-10|1790.89
#2021-09-13|1809.61
#2021-09-14|1809.71
#2021-09-15|1789.16
#2021-09-16|1777.78
#2021-09-17|1739.02
#2021-09-20|1706.20
#2021-09-21|1702.26
#2021-09-22|1699.10
#2021-09-23|1706.47
#2021-09-24|1692.33
#2021-09-27|1691.61
#2021-09-28|1672.39
#2021-09-29|1648.86
#2021-09-30|1658.83
#2021-10-01|1633.36
#2021-10-04|1629.99
#2021-10-05|1622.74
#2021-10-06|1617.71
#2021-10-07|1619.23
#2021-10-08|1631.94
#2021-10-11|1650.44
#2021-10-12|1651.08
#2021-10-13|1643.42
#2021-10-14|1669.44
#2021-10-15|1693.50
#2021-10-18|1705.63
#2021-10-19|1701.45
#2021-10-20|1696.22
#2021-10-21|1682.87
#2021-10-22|1663.95
#2021-10-25|1676.91
#2021-10-26|1688.72
#2021-10-27|1681.97
#2021-10-28|1668.76
#2021-10-29|1656.33
#2021-11-01|1662.94
#2021-11-02|1635.59
#2021-11-03|1637.50
#2021-11-04|1643.15
#2021-11-05|1630.50
#2021-11-08|1641.82
#2021-11-09|1639.70
#2021-11-10|1610.24
#2021-11-11|1628.70
#2021-11-12|1655.08
#2021-11-15|1652.05
#2021-11-16|1633.53
#2021-11-17|1621.58
#2021-11-18|1619.16
#2021-11-19|1627.15
#2021-11-22|1624.69
#2021-11-23|1638.89
#2021-11-24|1629.68
#2021-11-25|1640.28
#2021-11-26|1602.95
#2021-11-29|1587.38
#2021-11-30|1574.34
#2021-12-01|1602.63
#2021-12-02|1594.06
#2021-12-03|1599.79
#2021-12-06|1596.65
#2021-12-07|1621.06
#2021-12-08|1647.03
#2021-12-09|1644.41
#2021-12-10|1633.77
#2021-12-13|1640.79
#2021-12-14|1636.05
#2021-12-15|1628.12
#2021-12-16|1642.23
#2021-12-17|1645.87
#2021-12-20|1613.68
#2021-12-21|1633.19
#2021-12-22|1633.72
#2021-12-23|1649.07
#2021-12-24|1648.32
#2021-12-27|1643.62
#2021-12-28|1653.09
#2021-12-29|1652.87
#2021-12-30|1646.75
#2021-12-31|1650.94
#2022-01-03|1648.27
#2022-01-04|1671.54
#2022-01-05|1685.77
#2022-01-06|1665.43
#2022-01-07|1684.97
#2022-01-10|1699.55
#2022-01-11|1699.13
#2022-01-12|1741.09
#2022-01-13|1775.45
#2022-01-14|1750.88
#2022-01-17|1731.23
#2022-01-18|1718.53
#2022-01-19|1700.29
#2022-01-20|1741.74
#2022-01-21|1705.98
#2022-01-24|1674.83
#2022-01-25|1641.07
#2022-01-26|1644.95
#2022-01-27|1603.64
#2022-01-28|1630.05
#2022-01-31|1631.62
#2022-02-01|1625.85
#2022-02-02|1656.66
#2022-02-03|1667.82
#2022-02-04|1667.48
#2022-02-07|1676.06
#2022-02-08|1692.53
#2022-02-09|1707.13
#2022-02-10|1729.67
#2022-02-11|1727.51
#2022-02-14|1704.66
#2022-02-15|1686.99
#2022-02-16|1701.07
#2022-02-17|1708.01
#2022-02-18|1700.17
#2022-02-21|1698.70
#2022-02-22|1677.64
#2022-02-23|1684.87
#2022-02-24|1636.64
#2022-02-25|1660.19
#2022-02-28|1706.77
#2022-03-01|1711.84
#2022-03-02|1733.78
#2022-03-03|1771.30
#2022-03-04|1754.74
#2022-03-07|1738.59
#2022-03-08|1673.64
#2022-03-09|1680.25
#2022-03-10|1705.70
#2022-03-11|1687.66
#2022-03-14|1667.43
#2022-03-15|1618.38
#2022-03-16|1642.95
#2022-03-17|1692.02
#2022-03-18|1710.01
#2022-03-21|1714.56
#2022-03-22|1749.78
#2022-03-23|1769.21
#2022-03-24|1783.65
#2022-03-25|1797.67
#2022-03-28|1791.72
#2022-03-29|1800.66
#2022-03-30|1796.89
#2022-03-31|1811.84
#2022-04-01|1814.89
#2022-04-04|1833.37
#2022-04-05|1830.68
#2022-04-06|1798.15
#2022-04-07|1770.81
#2022-04-08|1789.11
#2022-04-11|1771.01
#2022-04-12|1761.18
#2022-04-13|1770.01
#2022-04-14|1789.46
#2022-04-15|1783.49
#2022-04-18|1765.79
#2022-04-19|1776.25
#2022-04-20|1777.16
#2022-04-21|1753.91
#2022-04-22|1695.31
#2022-04-25|1662.32
#2022-04-26|1616.30
#2022-04-27|1601.38
#2022-04-28|1640.81
#2022-04-29|1654.88
#2022-05-02|1644.29
#2022-05-03|1638.92
#2022-05-04|1632.04
#2022-05-05|1640.11
#2022-05-06|1618.26
#2022-05-09|1572.14
#2022-05-10|1538.98
#2022-05-11|1553.78
#2022-05-12|1517.52
#2022-05-13|1534.77
#2022-05-16|1529.65
#2022-05-17|1561.45
#2022-05-18|1592.87
#2022-05-19|1573.80
#2022-05-20|1603.87
#2022-05-23|1612.43
#2022-05-24|1606.79
#2022-05-25|1609.17
#2022-05-26|1604.50
#2022-05-27|1635.65
#2022-05-30|1671.70
#2022-05-31|1673.40
#2022-06-01|1673.94
#2022-06-02|1671.23
#2022-06-03|1689.12
#2022-06-06|1685.67
#2022-06-07|1675.16
#2022-06-08|1692.05
#2022-06-09|1659.35
#2022-06-10|1635.23
#2022-06-13|1595.37
#2022-06-14|1552.67
#2022-06-15|1547.19
#2022-06-16|1554.73
#2022-06-17|1501.07
#2022-06-20|1450.71
#2022-06-21|1473.17
#2022-06-22|1451.23
#2022-06-23|1428.81
#2022-06-24|1433.79
#2022-06-27|1460.56
#2022-06-28|1484.54
#2022-06-29|1457.66
#2022-06-30|1426.55
#2022-07-01|1401.31
#2022-07-04|1408.02
#2022-07-05|1405.81
#2022-07-06|1354.03
#2022-07-07|1385.27
#2022-07-08|1398.37
#2022-07-11|1365.22
#2022-07-12|1341.93
#2022-07-13|1344.35
#2022-07-14|1341.67
#2022-07-15|1321.61
#2022-07-18|1349.84
#2022-07-19|1360.21
#2022-07-20|1387.57
#2022-07-21|1388.32
#2022-07-22|1397.62
#2022-07-25|1399.18
#2022-07-26|1412.97
#2022-07-27|1399.54
#2022-07-28|1441.64
#2022-07-29|1455.07
#2022-08-01|1484.91
#2022-08-02|1456.24
#2022-08-03|1444.37
#2022-08-04|1442.51
#2022-08-05|1457.36
#2022-08-08|1482.91
#2022-08-09|1483.33
#2022-08-10|1495.69
#2022-08-11|1517.42
#2022-08-12|1519.97
#2022-08-15|1525.26
#2022-08-16|1530.07
#2022-08-17|1526.06
#2022-08-18|1519.71
#2022-08-19|1510.53
#2022-08-22|1497.63
#2022-08-23|1503.10
#2022-08-24|1503.75
#2022-08-25|1518.84
#2022-08-26|1528.04
#2022-08-29|1488.77
#2022-08-30|1495.48
#2022-08-31|1483.84
#2022-09-01|1446.40
#2022-09-02|1431.20
#2022-09-05|1446.76
#2022-09-06|1436.52
#2022-09-07|1409.58
#2022-09-08|1438.58
#2022-09-09|1478.12
#2022-09-12|1505.39
#2022-09-13|1499.34
#2022-09-14|1473.58
#2022-09-15|1464.51
#2022-09-16|1434.55
#2022-09-19|1428.48
#2022-09-20|1449.89
#2022-09-21|1419.41
#2022-09-22|1414.87
#2022-09-23|1397.32
#2022-09-26|1322.89
#2022-09-27|1339.65
#2022-09-28|1319.37
#2022-09-29|1336.66
#2022-09-30|1336.03
#2022-10-03|1346.20
#2022-10-04|1391.06
#2022-10-05|1405.89
#2022-10-06|1414.87
#2022-10-07|1395.01
#2022-10-10|1375.22
#2022-10-11|1361.56
#2022-10-12|1349.91
#2022-10-13|1333.44
#2022-10-14|1350.88
#2022-10-17|1337.31
#2022-10-18|1359.68
#2022-10-19|1355.90
#2022-10-20|1343.25
#2022-10-21|1328.68
#2022-10-24|1348.53
#2022-10-25|1351.02
#2022-10-26|1368.69
#2022-10-27|1390.89
#2022-10-28|1344.90
#2022-10-31|1344.55
#2022-11-01|1375.69
#2022-11-02|1387.32
#2022-11-03|1352.84
#2022-11-04|1385.96
#2022-11-07|1437.64
#2022-11-08|1453.20
#2022-11-09|1469.26
#2022-11-10|1475.25
#2022-11-11|1556.10
#2022-11-14|1586.61
#2022-11-15|1593.63
#2022-11-16|1594.02
#2022-11-17|1558.97
#2022-11-18|1563.70
#2022-11-21|1533.61
#2022-11-22|1553.41
#2022-11-23|1576.73
#2022-11-24|1607.01
#2022-11-25|1595.85
#2022-11-28|1572.35
#2022-11-29|1594.35
#2022-11-30|1611.51
#2022-12-01|1663.30
#2022-12-02|1642.34
#2022-12-05|1657.31
#2022-12-06|1635.99
#2022-12-07|1633.97
#2022-12-08|1627.61
#2022-12-09|1649.73
#2022-12-12|1623.17
#2022-12-13|1632.50
#2022-12-14|1656.18
#2022-12-15|1616.94
#2022-12-16|1598.69
#2022-12-19|1597.93
#2022-12-20|1584.88
#2022-12-21|1604.54
#2022-12-22|1603.99
#2022-12-23|1588.13
#2022-12-26|1597.34
#2022-12-27|1605.19
#2022-12-28|1608.15
#2022-12-29|1594.51
#2022-12-30|1598.44
#2023-01-02|1600.81
#2023-01-03|1595.03
#2023-01-04|1605.57
#2023-01-05|1593.16
#2023-01-06|1638.00
#2023-01-09|1677.04
#2023-01-10|1676.02
#2023-01-11|1696.81
#2023-01-12|1727.31
#2023-01-13|1746.09
#2023-01-16|1741.35
#2023-01-17|1738.40
#2023-01-18|1748.13
#2023-01-19|1741.89
#2023-01-20|1759.32
#2023-01-23|1771.10
#2023-01-24|1786.41
#2023-01-25|1790.49
#2023-01-26|1798.55
#2023-01-27|1808.18
#2023-01-30|1808.00
#2023-01-31|1795.42
#2023-02-01|1813.99
#2023-02-02|1806.33
#2023-02-03|1765.59
#2023-02-06|1740.87
#2023-02-07|1749.27
#2023-02-08|1758.01
#2023-02-09|1766.23
#2023-02-10|1748.72
#2023-02-13|1741.84
#2023-02-14|1748.72
#2023-02-15|1734.71
#2023-02-16|1746.05
#2023-02-17|1733.10
#2023-02-20|1745.38
#2023-02-21|1750.36
#2023-02-22|1723.22
#2023-02-23|1705.64
#2023-02-24|1671.93
#2023-02-27|1645.72
#2023-02-28|1653.23
#2023-03-01|1681.20
#2023-03-02|1706.19
#2023-03-03|1726.56
#2023-03-06|1733.28
#2023-03-07|1717.23
#2023-03-08|1697.48
#2023-03-09|1704.98
#2023-03-10|1678.76
#2023-03-13|1699.97
#2023-03-14|1662.32
#2023-03-15|1678.62
#2023-03-16|1639.74
#2023-03-17|1653.56
#2023-03-20|1639.60
#2023-03-21|1639.26
#2023-03-22|1661.62
#2023-03-23|1671.58
#2023-03-24|1663.01
#2023-03-27|1661.68
#2023-03-28|1687.97
#2023-03-29|1698.23
#2023-03-30|1714.35
#2023-03-31|1746.48
#2023-04-03|1752.24
#2023-04-04|1735.06
#2023-04-05|1719.92
#2023-04-06|1694.58
#2023-04-07|1698.89
#2023-04-10|1699.12
#2023-04-11|1734.58
#2023-04-12|1756.20
#2023-04-13|1764.90
#2023-04-14|1776.21
#2023-04-17|1774.54
#2023-04-18|1781.70
#2023-04-19|1785.29
#2023-04-20|1768.91
#2023-04-21|1736.99
#2023-04-24|1718.45
#2023-04-25|1702.14
#2023-04-26|1687.06
#2023-04-27|1695.07
#2023-04-28|1686.73
#2023-05-01|1689.87
#2023-05-02|1690.67
#2023-05-03|1686.61
#2023-05-04|1703.13
#2023-05-05|1709.24
#2023-05-08|1725.18
#2023-05-09|1724.37
#2023-05-10|1714.78
#2023-05-11|1693.81
#2023-05-12|1667.87
#2023-05-15|1678.33
#2023-05-16|1679.37
#2023-05-17|1665.36
#2023-05-18|1676.99
#2023-05-19|1682.99
#2023-05-22|1683.71
#2023-05-23|1677.48
#2023-05-24|1650.21
#2023-05-25|1625.55
#2023-05-26|1629.79
#2023-05-29|1648.34
#2023-05-30|1648.02
#2023-05-31|1610.61
#2023-06-01|1626.09
#2023-06-02|1671.62
#2023-06-05|1697.24
#2023-06-06|1703.17
#2023-06-07|1702.79
#2023-06-08|1710.99
#2023-06-09|1731.50
#2023-06-12|1733.18
#2023-06-13|1741.00
#2023-06-14|1779.16
#2023-06-15|1780.51
#2023-06-16|1797.25
#2023-06-19|1780.21
#2023-06-20|1772.41
#2023-06-21|1755.68
#2023-06-22|1734.46
#2023-06-23|1701.87
#2023-06-26|1706.29
#2023-06-27|1720.43
#2023-06-28|1713.92
#2023-06-29|1706.15
#2023-06-30|1711.78
#2023-07-03|1743.98
#2023-07-04|1740.44
#2023-07-05|1735.21
#2023-07-06|1699.42
#2023-07-07|1689.85
#2023-07-10|1685.02
#2023-07-11|1701.74
#2023-07-12|1733.90
#2023-07-13|1779.49
#2023-07-14|1796.02
#2023-07-17|1785.42
#2023-07-18|1789.34
#2023-07-19|1780.05
#2023-07-20|1777.64
#2023-07-21|1767.21
#2023-07-24|1782.44
#2023-07-25|1827.50
#2023-07-26|1838.47
#2023-07-27|1803.79
#2023-07-28|1790.81
#2023-07-31|1812.42
#2023-08-01|1798.99
#2023-08-02|1756.01
#2023-08-03|1745.94
#2023-08-04|1755.37
#2023-08-07|1745.29
#2023-08-08|1734.42
#2023-08-09|1740.88
#2023-08-10|1746.28
#2023-08-11|1727.20
#2023-08-14|1692.77
#2023-08-15|1690.35
#2023-08-16|1644.57
#2023-08-17|1637.06
#2023-08-18|1639.15
#2023-08-21|1635.45
#2023-08-22|1649.23
#2023-08-23|1665.01
#2023-08-24|1671.86
#2023-08-25|1643.81
#2023-08-28|1658.82
#2023-08-29|1675.59
#2023-08-30|1700.06
#2023-08-31|1703.34
#2023-09-01|1699.08
#2023-09-04|1738.30
#2023-09-05|1726.23
#2023-09-06|1717.66
#2023-09-07|1691.95
#2023-09-08|1679.19
#2023-09-11|1691.45
#2023-09-12|1692.66
#2023-09-13|1678.21
#2023-09-14|1708.18
#2023-09-15|1737.79
#2023-09-18|1735.86
#2023-09-19|1728.28
#2023-09-20|1719.46
#2023-09-21|1691.02
#2023-09-22|1693.36
#2023-09-25|1668.50
#2023-09-26|1649.81
#2023-09-27|1640.00
#2023-09-28|1639.14
#2023-09-29|1652.52
#2023-10-02|1646.83
#2023-10-03|1614.92
#2023-10-04|1584.67
#2023-10-05|1597.64
#2023-10-06|1603.56
#2023-10-09|1607.42
#2023-10-10|1618.98
#2023-10-11|1637.71
#2023-10-12|1647.86
#2023-10-13|1631.83
#2023-10-16|1630.15
#2023-10-17|1640.08
#2023-10-18|1640.41
#2023-10-19|1608.89
#2023-10-20|1583.62
#2023-10-23|1556.44
#2023-10-24|1575.79
#2023-10-25|1578.84
#2023-10-26|1553.39
#2023-10-27|1574.60
#2023-10-30|1589.25
#2023-10-31|1561.59
#2023-11-01|1580.51
#2023-11-02|1614.18
#2023-11-03|1639.29
#2023-11-06|1688.66
#2023-11-07|1660.61
#2023-11-08|1629.85
#2023-11-09|1636.38
#2023-11-10|1621.87
#2023-11-13|1620.98
#2023-11-14|1653.36
#2023-11-15|1699.08
#2023-11-16|1693.76
#2023-11-17|1705.23
#2023-11-20|1715.14
#2023-11-21|1736.29
#2023-11-22|1727.13
#2023-11-23|1723.47
#2023-11-24|1726.45
#2023-11-27|1716.25
#2023-11-28|1731.88
#2023-11-29|1734.61
#2023-11-30|1740.91
#2023-12-01|1734.54
#2023-12-04|1741.29
#2023-12-05|1708.46
#2023-12-06|1727.61
#2023-12-07|1728.50
#2023-12-08|1730.11
#2023-12-11|1717.60
#2023-12-12|1720.64
#2023-12-13|1719.18
#2023-12-14|1771.06
#2023-12-15|1820.93
#2023-12-18|1816.52
#2023-12-19|1824.39
#2023-12-20|1840.51
#2023-12-21|1837.63
#2023-12-22|1846.55
#2023-12-25|1842.28
#2023-12-26|1842.68
#2023-12-27|1872.94
#2023-12-28|1901.74
#2023-12-29|1891.40
#2024-01-01|1891.15
#2024-01-02|1879.13
#2024-01-03|1840.94
#2024-01-04|1830.73
#2024-01-05|1827.72
#2024-01-08|1812.81
#2024-01-09|1804.90
#2024-01-10|1780.96
#2024-01-11|1782.08
#2024-01-12|1793.51
#2024-01-15|1785.83
#2024-01-16|1753.24
#2024-01-17|1709.93
#2024-01-18|1701.18
#2024-01-19|1710.34
#2024-01-22|1706.67
#2024-01-23|1702.76
#2024-01-24|1727.81
#2024-01-25|1738.21
#2024-01-26|1737.03
#2024-01-29|1738.72
#2024-01-30|1744.02
#2024-01-31|1757.81
#2024-02-01|1746.88
#2024-02-02|1761.40
#2024-02-05|1728.64
#2024-02-06|1720.96
#2024-02-07|1740.13
#2024-02-08|1735.44
#2024-02-09|1731.70
#2024-02-12|1725.86
#2024-02-13|1718.92
#2024-02-14|1704.77
#2024-02-15|1715.47
#2024-02-16|1739.70
#2024-02-19|1749.07
#2024-02-20|1744.67
#2024-02-21|1728.59
#2024-02-22|1738.01
#2024-02-23|1741.37
#2024-02-26|1733.94
#2024-02-27|1736.25
#2024-02-28|1726.81
#2024-02-29|1734.32
#2024-03-01|1765.18
#2024-03-04|1765.05
#2024-03-05|1760.42
#2024-03-06|1764.68
#2024-03-07|1783.28
#2024-03-08|1801.44
#2024-03-11|1765.42
#2024-03-12|1766.51
#2024-03-13|1758.94
#2024-03-14|1770.90
#2024-03-15|1749.34
#2024-03-18|1764.77
#2024-03-19|1772.31
#2024-03-20|1763.71
#2024-03-21|1796.60
#2024-03-22|1785.92
#2024-03-25|1787.96
#2024-03-26|1784.99
#2024-03-27|1785.86
#2024-03-28|1786.74
#2024-03-29|1787.89
#2024-04-01|1774.98
#2024-04-02|1791.88
#2024-04-03|1784.46
#2024-04-04|1801.02
#2024-04-05|1782.38
#2024-04-08|1792.62
#2024-04-09|1826.33
#2024-04-10|1825.62
#2024-04-11|1826.72
#2024-04-12|1812.17
#2024-04-15|1807.95
#2024-04-16|1763.10
#2024-04-17|1755.36
#2024-04-18|1776.96
#2024-04-19|1750.57
#2024-04-22|1766.30
#2024-04-23|1767.77
#2024-04-24|1788.92
#2024-04-25|1775.32
#2024-04-26|1748.72
#2024-04-29|1760.99
#2024-04-30|1764.55
#2024-05-01|1744.50
#2024-05-02|1759.04
#2024-05-03|1772.50
#2024-05-06|1779.15
#2024-05-07|1778.96
#2024-05-08|1761.74
#2024-05-09|1759.07
#2024-05-10|1758.31
#2024-05-13|1765.23
#2024-05-14|1767.57
#2024-05-15|1786.66
#2024-05-16|1803.08
#2024-05-17|1807.81
#2024-05-20|1839.31
#2024-05-21|1832.41
#2024-05-22|1815.88
#2024-05-23|1794.20
#2024-05-24|1784.96
#2024-05-27|1803.78
#2024-05-28|1804.82
#2024-05-29|1781.05
#2024-05-30|1752.31
#2024-05-31|1763.88
#2024-06-03|1786.08
#2024-06-04|1763.02
#2024-06-05|1750.96
#2024-06-06|1764.71
#2024-06-07|1776.68
#2024-06-10|1776.92
#2024-06-11|1751.86
#2024-06-12|1756.90
#2024-06-13|1740.68
#2024-06-14|1731.47
#2024-06-17|1705.10
#2024-06-18|1715.34
#2024-06-19|1723.51
#2024-06-20|1729.41
#2024-06-21|1719.29
#2024-06-24|1709.91
#2024-06-25|1727.68
#2024-06-26|1722.44
#2024-06-27|1720.83
#2024-06-28|1719.70
#2024-07-01|1726.87
#2024-07-02|1722.07
#2024-07-03|1749.80
#2024-07-04|1780.76
#2024-07-05|1775.42
#2024-07-08|1759.84
#2024-07-09|1768.65
#2024-07-10|1756.45
#2024-07-11|1787.84
#2024-07-12|1787.38
#2024-07-15|1788.45
#2024-07-16|1768.24
#2024-07-17|1776.71
#2024-07-18|1766.57
#2024-07-19|1735.20
#2024-07-22|1712.79
#2024-07-23|1703.41
#2024-07-24|1698.24
#2024-07-25|1665.12
#2024-07-26|1684.76
#2024-07-29|1711.92
#2024-07-30|1691.56
#2024-07-31|1727.89
#2024-08-01|1719.75
#2024-08-02|1673.66
#2024-08-05|1579.12
#2024-08-06|1633.10
#2024-08-07|1637.05
#2024-08-08|1614.60
#2024-08-09|1639.42
#2024-08-12|1632.48
#2024-08-13|1648.05
#2024-08-14|1635.94
#2024-08-15|1618.14
#2024-08-16|1662.02
#2024-08-19|1665.68
#2024-08-20|1683.48
#2024-08-21|1691.97
#2024-08-22|1705.81
#2024-08-23|1712.12
#2024-08-26|1734.15
#2024-08-27|1739.63
#2024-08-28|1724.61
#2024-08-29|1717.81
#2024-08-30|1721.48
#2024-09-02|1712.63
#2024-09-03|1695.49
#2024-09-04|1642.87
#2024-09-05|1644.34
#2024-09-06|1632.99
#2024-09-09|1614.32
#2024-09-10|1605.36
#2024-09-11|1615.79
#2024-09-12|1658.96
#2024-09-13|1692.06
#2024-09-16|1697.70
#2024-09-17|1695.19
#2024-09-18|1688.40
#2024-09-19|1722.65
#2024-09-20|1731.40
#2024-09-23|1734.82
#2024-09-24|1772.86
#2024-09-25|1800.37
#2024-09-26|1835.33
#2024-09-27|1904.06
#2024-09-30|1899.04
#2024-10-01|1880.79
#2024-10-02|1867.99
#2024-10-03|1863.30
#2024-10-04|1840.44
#2024-10-07|1845.80
#2024-10-08|1806.87
#2024-10-09|1786.18
#2024-10-10|1805.43
#2024-10-11|1795.75
#2024-10-14|1799.02
#2024-10-15|1792.55
#2024-10-16|1773.06
#2024-10-17|1758.74
#2024-10-18|1756.16
#2024-10-21|1753.98
#2024-10-22|1728.91
#2024-10-23|1721.07
#2024-10-24|1723.90
#2024-10-25|1721.87
#2024-10-28|1725.51
#2024-10-29|1733.25
#2024-10-30|1722.70
#2024-10-31|1717.01
#2024-11-01|1716.16
#2024-11-04|1719.69
#2024-11-05|1744.85
#2024-11-06|1730.54
#2024-11-07|1755.93
#2024-11-08|1748.66
#2024-11-11|1697.87
#2024-11-12|1667.58
#2024-11-13|1626.86
#2024-11-14|1608.09
#2024-11-15|1605.04
#2024-11-18|1623.71
#2024-11-19|1635.03
#2024-11-20|1623.60
#2024-11-21|1625.92
#2024-11-22|1632.39
#2024-11-25|1640.78
#2024-11-26|1632.33
#2024-11-27|1635.91
#2024-11-28|1639.36
#2024-11-29|1648.95
#2024-12-02|1654.70
#2024-12-03|1670.83
#2024-12-04|1668.22
#2024-12-05|1669.55
#2024-12-06|1660.18
#2024-12-09|1652.12
#2024-12-10|1668.72
#2024-12-11|1658.55
#2024-12-12|1656.34
#2024-12-13|1618.16
#2024-12-16|1594.63
#2024-12-17|1578.07
#2024-12-18|1569.21
#2024-12-19|1530.80
#2024-12-20|1520.42
#2024-12-23|1532.71
#2024-12-24|1530.26
#2024-12-25|1531.99
#2024-12-26|1532.57
#2024-12-27|1535.97
#2024-12-30|1533.65
#2024-12-31|1527.58
#2025-01-01|1526.47
#2025-01-02|1532.98
#2025-01-03|1531.16
#2025-01-06|1514.90
#2025-01-07|1515.70
#2025-01-08|1513.36
#2025-01-09|1507.65
#2025-01-10|1505.61
#2025-01-13|1495.20
#2025-01-14|1510.19
#2025-01-15|1515.48
#2025-01-16|1528.18
#2025-01-17|1530.65
#2025-01-20|1548.07
#2025-01-21|1550.89
#2025-01-22|1543.24
#2025-01-23|1532.54
#2025-01-24|1547.13
#2025-01-27|1545.32
#2025-01-28|1528.82
#2025-01-29|1522.89
#2025-01-30|1531.36
#2025-01-31|1536.09
#2025-02-03|1491.12
#2025-02-04|1508.15
#2025-02-05|1537.33
#2025-02-06|1547.27
#2025-02-07|1555.77
#2025-02-10|1550.16
#2025-02-11|1546.73
#2025-02-12|1530.08
#2025-02-13|1568.16
#2025-02-14|1575.38
#2025-02-17|1573.10
#2025-02-18|1567.77
#2025-02-19|1575.45
#2025-02-20|1577.01
#2025-02-21|1599.04
#2025-02-24|1585.93
#2025-02-25|1565.96
#2025-02-26|1551.36
#2025-02-27|1552.80
#2025-02-28|1509.28
#2025-03-03|1530.17
#2025-03-04|1521.16
#2025-03-05|1546.87
#2025-03-06|1582.13
#2025-03-07|1576.97
#2025-03-10|1581.00
#2025-03-11|1568.72
#2025-03-12|1574.74
#2025-03-13|1560.90
#2025-03-14|1574.17
#2025-03-17|1600.19
#2025-03-18|1606.63
#2025-03-19|1606.84
#2025-03-20|1609.77
#2025-03-21|1596.28
#2025-03-24|1589.69
#2025-03-25|1588.30
#2025-03-26|1593.00
#2025-03-27|1594.57
#2025-03-28|1583.84
#2025-03-31|1536.66
#2025-04-01|1550.05
#2025-04-02|1537.86
#2025-04-03|1503.64
#2025-04-04|1463.38
#2025-04-07|1350.51
#2025-04-08|1389.04
#2025-04-09|1345.71
#2025-04-10|1445.04
#2025-04-11|1444.87
#2025-04-14|1480.20
#2025-04-15|1498.71
#2025-04-16|1483.53
#2025-04-17|1496.48
#2025-04-18|1494.52
#2025-04-21|1500.96
#2025-04-22|1502.73
#2025-04-23|1517.30
#2025-04-24|1529.27
#2025-04-25|1526.88
#2025-04-28|1545.86
#2025-04-29|1552.39
#2025-04-30|1554.43
#2025-05-01|1545.03
#2025-05-02|1570.32
#2025-05-05|1573.07
#2025-05-06|1574.98
#2025-05-07|1572.97
#2025-05-08|1552.36
#2025-05-09|1557.40
#2025-05-12|1571.74
#2025-05-13|1597.03
#2025-05-14|1606.19
#2025-05-15|1600.26
#2025-05-16|1610.55
#2025-05-19|1600.77
#2025-05-20|1590.22
#2025-05-21|1606.44
#2025-05-22|1598.33
#2025-05-23|1607.66
#2025-05-26|1620.88
#2025-05-27|1606.10
#2025-05-28|1599.18
#2025-05-29|1605.67
#2025-05-30|1598.60
#2025-06-02|1593.27
#2025-06-03|1588.78
#2025-06-04|1603.93
#2025-06-05|1607.37
#2025-06-06|1609.54
#2025-06-09|1614.16
#2025-06-10|1623.56
#2025-06-11|1640.69
#2025-06-12|1629.07
#2025-06-13|1604.33
#2025-06-16|1608.12
#2025-06-17|1599.15
#2025-06-18|1591.00
#2025-06-19|1556.95
#2025-06-20|1559.04
#2025-06-23|1538.50
#2025-06-24|1578.82
#2025-06-25|1573.78
#2025-06-26|1597.72
#2025-06-27|1626.68
#2025-06-30|1623.31
#2025-07-01|1626.97
#2025-07-02|1643.50
#2025-07-03|1680.08
#2025-07-04|1669.30
#2025-07-07|1642.49
#2025-07-08|1637.02
#2025-07-09|1625.67
#2025-07-10|1631.43
#2025-07-11|1648.61
#2025-07-14|1649.77
#2025-07-15|1641.89
#2025-07-16|1631.22
#2025-07-17|1633.25
#2025-07-18|1657.78
#2025-07-21|1676.89
#2025-07-22|1701.09
#2025-07-23|1733.22
#2025-07-24|1743.10
#2025-07-25|1697.98
#2025-07-28|1683.30
#2025-07-29|1676.79
#2025-07-30|1675.67
#2025-07-31|1642.02
#2025-08-01|1634.90
#2025-08-04|1649.53
#2025-08-05|1655.36
#2025-08-06|1669.74
#2025-08-07|1672.45
#2025-08-08|1681.60
#2025-08-11|1690.45
#2025-08-12|1698.16
#2025-08-13|1723.87
#2025-08-14|1710.82
#2025-08-15|1730.74
#2025-08-18|1721.18
#2025-08-19|1723.86
#2025-08-20|1714.69
#2025-08-21|1722.53
#2025-08-22|1720.67
#2025-08-25|1755.66
#2025-08-26|1738.88
#2025-08-27|1743.99
#2025-08-28|1740.50
#2025-08-29|1745.65
#2025-09-01|1752.67
#2025-09-02|1748.51
#2025-09-03|1754.93
#2025-09-04|1748.05
#2025-09-05|1767.41
#2025-09-08|1769.14
#2025-09-09|1771.44
#2025-09-10|1767.22
#2025-09-11|1769.37
#2025-09-12|1791.26
#2025-09-15|1790.78
#2025-09-16|1803.60
#2025-09-17|1794.08
#2025-09-18|1778.16
#2025-09-19|1778.03
#2025-09-22|1797.75
#2025-09-23|1801.97
#2025-09-24|1794.18
#2025-09-25|1808.55
#2025-09-26|1805.44
#2025-09-29|1820.99
#2025-09-30|1845.20
#2025-10-01|1836.87
#2025-10-02|1850.46
#2025-10-03|1866.05
#2025-10-06|1873.60
#2025-10-07|1874.52
#2025-10-08|1869.72
#2025-10-09|1901.78
#2025-10-10|1858.74
#2025-10-13|1863.95
#2025-10-14|1861.24
#2025-10-15|1890.74
#2025-10-16|1897.27
#2025-10-17|1883.69
#2025-10-20|1877.09
#2025-10-21|1892.18
#2025-10-22|1876.83
#2025-10-23|1876.31
#2025-10-24|1891.22
#2025-10-27|1902.46
#2025-10-28|1888.88
#2025-10-29|1908.44
#2025-10-30|1899.97
#2025-10-31|1886.94
#2025-11-03|1884.41
#2025-11-04|1852.67
#2025-11-05|1838.77
#2025-11-06|1856.80
#2025-11-07|1855.96
#2025-11-10|1873.60
#2025-11-11|1881.63
#2025-11-12|1899.41
#2025-11-13|1926.86
#2025-11-14|1905.44
#2025-11-17|1886.80
#2025-11-18|1830.19
#2025-11-19|1831.19
#2025-11-20|1851.85
#2025-11-21|1806.96
#2025-11-24|1815.72
#2025-11-25|1828.53
#2025-11-26|1861.16
#2025-11-27|1876.34
#2025-11-28|1885.99
#2025-12-01|1897.53
#2025-12-02|1906.49
#2025-12-03|1914.97
#2025-12-04|1941.47
#2025-12-05|1954.03
#2025-12-08|1938.99
#2025-12-09|1926.44
#2025-12-10|1941.81
#2025-12-11|1944.11
#2025-12-12|1986.52
#2025-12-15|1971.89
#2025-12-16|1933.56
#2025-12-17|1940.94
#2025-12-18|1941.24
#2025-12-19|1938.17
#2025-12-22|1978.64
#2025-12-23|1989.94
#2025-12-24|1998.19
#2025-12-25|1999.55
#2025-12-26|1997.40
#2025-12-29|1996.73
#2025-12-30|1994.08
#2025-12-31|2000.70
#2026-01-01|2002.32
#2026-01-02|2006.77
#2026-01-05|2026.65
#2026-01-06|2066.28
#2026-01-07|2082.23
#2026-01-08|2042.11
#2026-01-09|2041.94
#2026-01-12|2051.15
#2026-01-13|2089.06
#2026-01-14|2113.27
#2026-01-15|2141.21
#2026-01-16|2134.12
#2026-01-19|2144.70
#2026-01-20|2124.01
#2026-01-21|2139.70
#2026-01-22|2141.74
#2026-01-23|2157.62
#2026-01-26|2190.99
#2026-01-27|2220.71
#2026-01-28|2241.59
#2026-01-29|2267.55
#2026-01-30|2205.43
#2026-02-02|2130.91
#2026-02-03|2193.97
#2026-02-04|2255.31
#2026-02-05|2194.91
#2026-02-06|2169.03
#2026-02-09|2236.64
#2026-02-10|2263.19
#2026-02-11|2299.18
#2026-02-12|2338.59
#2026-02-13|2264.96
#2026-02-16|2267.35
#2026-02-17|2278.50
#2026-02-18|2290.13
#2026-02-19|2308.24
#2026-02-20|2304.55
#2026-02-23|2326.67
#2026-02-24|2346.36
#2026-02-25|2406.73
#2026-02-26|2417.66
#2026-02-27|2434.72
#2026-03-02|2446.80
#2026-03-03|2362.02
#2026-03-04|2282.27
#2026-03-05|2313.13
#2026-03-06|2267.40
#2026-03-09|2172.05
#2026-03-10|2231.86
#2026-03-11|2251.43
#2026-03-12|2228.74
#2026-03-13|2169.85
#2026-03-16|2149.85
#2026-03-17|2171.84
#2026-03-18|2195.90
#2026-03-19|2104.79
#2026-03-20|2081.94
#2026-03-23|2003.67
#2026-03-24|2055.50
#2026-03-25|2115.11
#2026-03-26|2098.09
#2026-03-27|2084.69
#2026-03-30|2098.42
#2026-03-31|2075.82
#2026-04-01|2183.75
#2026-04-02|2135.12
#2026-04-03|2143.99
#2026-04-06|2152.07
#2026-04-07|2182.02
#2026-04-08|2292.69
#2026-04-09|2288.44
#2026-04-10|2289.98
#2026-04-13|2285.54