Table Data - Nasdaq ASPA Basic Materials Net Total Return Index
| Title | Nasdaq ASPA Basic Materials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQASPA55N |
| 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: NQASPA55N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 304.67 |
| 2001-04-02 | 303.32 |
| 2001-04-03 | 307.70 |
| 2001-04-04 | 311.00 |
| 2001-04-05 | 315.57 |
| 2001-04-06 | 318.93 |
| 2001-04-09 | 312.23 |
| 2001-04-10 | 313.15 |
| 2001-04-11 | 317.96 |
| 2001-04-12 | 323.19 |
| 2001-04-13 | . |
| 2001-04-16 | 323.00 |
| 2001-04-17 | 324.00 |
| 2001-04-18 | 329.01 |
| 2001-04-19 | 334.59 |
| 2001-04-20 | 336.00 |
| 2001-04-23 | 336.39 |
| 2001-04-24 | 337.30 |
| 2001-04-25 | 340.28 |
| 2001-04-26 | 340.71 |
| 2001-04-27 | 336.74 |
| 2001-04-30 | 339.77 |
| 2001-05-01 | 348.61 |
| 2001-05-02 | 347.59 |
| 2001-05-03 | 349.39 |
| 2001-05-04 | 348.12 |
| 2001-05-07 | 347.03 |
| 2001-05-08 | 342.43 |
| 2001-05-09 | 338.47 |
| 2001-05-10 | 339.18 |
| 2001-05-11 | 339.94 |
| 2001-05-14 | 333.78 |
| 2001-05-15 | 336.27 |
| 2001-05-16 | 333.93 |
| 2001-05-17 | 341.74 |
| 2001-05-18 | 340.30 |
| 2001-05-21 | 348.05 |
| 2001-05-22 | 347.22 |
| 2001-05-23 | 352.92 |
| 2001-05-24 | 352.39 |
| 2001-05-25 | 346.60 |
| 2001-05-28 | . |
| 2001-05-29 | 346.60 |
| 2001-05-30 | 342.87 |
| 2001-05-31 | 340.14 |
| 2001-06-01 | 339.51 |
| 2001-06-04 | 338.96 |
| 2001-06-05 | 336.32 |
| 2001-06-06 | 336.38 |
| 2001-06-07 | 339.21 |
| 2001-06-08 | 339.63 |
| 2001-06-11 | 337.13 |
| 2001-06-12 | 328.94 |
| 2001-06-13 | 327.73 |
| 2001-06-14 | 328.58 |
| 2001-06-15 | 325.39 |
| 2001-06-18 | 321.87 |
| 2001-06-19 | 321.51 |
| 2001-06-20 | 320.04 |
| 2001-06-21 | 321.43 |
| 2001-06-22 | 324.71 |
| 2001-06-25 | 322.94 |
| 2001-06-26 | 323.70 |
| 2001-06-27 | 322.74 |
| 2001-06-28 | 318.39 |
| 2001-06-29 | 320.44 |
| 2001-07-02 | 320.53 |
| 2001-07-03 | 322.43 |
| 2001-07-04 | . |
| 2001-07-05 | 315.44 |
| 2001-07-06 | 308.49 |
| 2001-07-09 | 306.34 |
| 2001-07-10 | 308.00 |
| 2001-07-11 | 304.02 |
| 2001-07-12 | 306.67 |
| 2001-07-13 | 305.55 |
| 2001-07-16 | 303.65 |
| 2001-07-17 | 298.95 |
| 2001-07-18 | 294.59 |
| 2001-07-19 | 293.69 |
| 2001-07-20 | 293.72 |
| 2001-07-23 | 285.98 |
| 2001-07-24 | 283.48 |
| 2001-07-25 | 283.75 |
| 2001-07-26 | 285.27 |
| 2001-07-27 | 285.62 |
| 2001-07-30 | 281.29 |
| 2001-07-31 | 285.94 |
| 2001-08-01 | 289.55 |
| 2001-08-02 | 296.54 |
| 2001-08-03 | 295.91 |
| 2001-08-06 | 295.62 |
| 2001-08-07 | 294.67 |
| 2001-08-08 | 295.25 |
| 2001-08-09 | 289.20 |
| 2001-08-10 | 289.56 |
| 2001-08-13 | 286.42 |
| 2001-08-14 | 289.93 |
| 2001-08-15 | 294.48 |
| 2001-08-16 | 293.20 |
| 2001-08-17 | 291.82 |
| 2001-08-20 | 288.23 |
| 2001-08-21 | 291.78 |
| 2001-08-22 | 292.12 |
| 2001-08-23 | 291.02 |
| 2001-08-24 | 290.42 |
| 2001-08-27 | 291.47 |
| 2001-08-28 | 287.88 |
| 2001-08-29 | 287.98 |
| 2001-08-30 | 286.46 |
| 2001-08-31 | 282.26 |
| 2001-09-03 | . |
| 2001-09-04 | 276.44 |
| 2001-09-05 | 274.58 |
| 2001-09-06 | 271.48 |
| 2001-09-07 | 270.21 |
| 2001-09-10 | 262.10 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 245.05 |
| 2001-09-18 | 249.07 |
| 2001-09-19 | 253.24 |
| 2001-09-20 | 247.23 |
| 2001-09-21 | 236.89 |
| 2001-09-24 | 237.67 |
| 2001-09-25 | 242.22 |
| 2001-09-26 | 242.06 |
| 2001-09-27 | 240.51 |
| 2001-09-28 | 247.41 |
| 2001-10-01 | 252.05 |
| 2001-10-02 | 251.15 |
| 2001-10-03 | 249.87 |
| 2001-10-04 | 254.32 |
| 2001-10-05 | 256.79 |
| 2001-10-08 | 254.77 |
| 2001-10-09 | 251.94 |
| 2001-10-10 | 248.63 |
| 2001-10-11 | 254.52 |
| 2001-10-12 | 259.73 |
| 2001-10-15 | 260.87 |
| 2001-10-16 | 263.38 |
| 2001-10-17 | 264.15 |
| 2001-10-18 | 259.67 |
| 2001-10-19 | 259.31 |
| 2001-10-22 | 259.78 |
| 2001-10-23 | 261.49 |
| 2001-10-24 | 263.77 |
| 2001-10-25 | 266.56 |
| 2001-10-26 | 266.81 |
| 2001-10-29 | 264.58 |
| 2001-10-30 | 261.50 |
| 2001-10-31 | 258.66 |
| 2001-11-01 | 260.05 |
| 2001-11-02 | 260.70 |
| 2001-11-05 | 261.76 |
| 2001-11-06 | 266.85 |
| 2001-11-07 | 262.84 |
| 2001-11-08 | 265.38 |
| 2001-11-09 | 264.73 |
| 2001-11-12 | 266.54 |
| 2001-11-13 | 262.62 |
| 2001-11-14 | 264.80 |
| 2001-11-15 | 271.69 |
| 2001-11-16 | 271.46 |
| 2001-11-19 | 273.99 |
| 2001-11-20 | 274.95 |
| 2001-11-21 | 272.50 |
| 2001-11-22 | . |
| 2001-11-23 | 274.38 |
| 2001-11-26 | 280.59 |
| 2001-11-27 | 281.31 |
| 2001-11-28 | 274.95 |
| 2001-11-29 | 273.51 |
| 2001-11-30 | 275.02 |
| 2001-12-03 | 272.68 |
| 2001-12-04 | 275.04 |
| 2001-12-05 | 279.00 |
| 2001-12-06 | 281.93 |
| 2001-12-07 | 280.78 |
| 2001-12-10 | 278.24 |
| 2001-12-11 | 275.23 |
| 2001-12-12 | 280.77 |
| 2001-12-13 | 275.60 |
| 2001-12-14 | 271.69 |
| 2001-12-17 | 267.45 |
| 2001-12-18 | 266.13 |
| 2001-12-19 | 265.15 |
| 2001-12-20 | 266.49 |
| 2001-12-21 | 264.39 |
| 2001-12-24 | 265.17 |
| 2001-12-25 | . |
| 2001-12-26 | 263.54 |
| 2001-12-27 | 266.49 |
| 2001-12-28 | 270.83 |
| 2001-12-31 | 272.09 |
| 2002-01-01 | . |
| 2002-01-02 | 272.97 |
| 2002-01-03 | 273.05 |
| 2002-01-04 | 278.17 |
| 2002-01-07 | 282.74 |
| 2002-01-08 | 277.24 |
| 2002-01-09 | 277.42 |
| 2002-01-10 | 275.04 |
| 2002-01-11 | 273.75 |
| 2002-01-14 | 273.16 |
| 2002-01-15 | 267.94 |
| 2002-01-16 | 267.53 |
| 2002-01-17 | 265.27 |
| 2002-01-18 | 270.24 |
| 2002-01-21 | . |
| 2002-01-22 | 271.47 |
| 2002-01-23 | 272.19 |
| 2002-01-24 | 273.67 |
| 2002-01-25 | 276.16 |
| 2002-01-28 | 279.42 |
| 2002-01-29 | 276.15 |
| 2002-01-30 | 274.38 |
| 2002-01-31 | 275.97 |
| 2002-02-01 | 274.70 |
| 2002-02-04 | 277.59 |
| 2002-02-05 | 275.60 |
| 2002-02-06 | 275.91 |
| 2002-02-07 | 276.09 |
| 2002-02-08 | 277.24 |
| 2002-02-11 | 279.29 |
| 2002-02-12 | 282.72 |
| 2002-02-13 | 285.97 |
| 2002-02-14 | 293.86 |
| 2002-02-15 | 290.91 |
| 2002-02-18 | . |
| 2002-02-19 | 283.89 |
| 2002-02-20 | 282.70 |
| 2002-02-21 | 287.91 |
| 2002-02-22 | 289.56 |
| 2002-02-25 | 289.61 |
| 2002-02-26 | 289.17 |
| 2002-02-27 | 295.46 |
| 2002-02-28 | 297.98 |
| 2002-03-01 | 302.14 |
| 2002-03-04 | 312.85 |
| 2002-03-05 | 310.82 |
| 2002-03-06 | 311.56 |
| 2002-03-07 | 317.75 |
| 2002-03-08 | 317.42 |
| 2002-03-11 | 319.18 |
| 2002-03-12 | 314.72 |
| 2002-03-13 | 309.45 |
| 2002-03-14 | 309.39 |
| 2002-03-15 | 312.51 |
| 2002-03-18 | 310.27 |
| 2002-03-19 | 313.82 |
| 2002-03-20 | 313.89 |
| 2002-03-21 | 312.35 |
| 2002-03-22 | 307.02 |
| 2002-03-25 | 303.88 |
| 2002-03-26 | 303.49 |
| 2002-03-27 | 309.11 |
| 2002-03-28 | 310.19 |
| 2002-03-29 | . |
| 2002-04-01 | 304.82 |
| 2002-04-02 | 309.69 |
| 2002-04-03 | 316.20 |
| 2002-04-04 | 319.82 |
| 2002-04-05 | 321.32 |
| 2002-04-08 | 321.03 |
| 2002-04-09 | 316.23 |
| 2002-04-10 | 316.71 |
| 2002-04-11 | 312.55 |
| 2002-04-12 | 311.86 |
| 2002-04-15 | 313.92 |
| 2002-04-16 | 315.74 |
| 2002-04-17 | 320.45 |
| 2002-04-18 | 323.66 |
| 2002-04-19 | 321.31 |
| 2002-04-22 | 320.97 |
| 2002-04-23 | 322.01 |
| 2002-04-24 | 321.21 |
| 2002-04-25 | 322.48 |
| 2002-04-26 | 318.93 |
| 2002-04-29 | 316.21 |
| 2002-04-30 | 314.03 |
| 2002-05-01 | 315.91 |
| 2002-05-02 | 314.04 |
| 2002-05-03 | 317.33 |
| 2002-05-06 | 316.31 |
| 2002-05-07 | 312.78 |
| 2002-05-08 | 315.04 |
| 2002-05-09 | 317.67 |
| 2002-05-10 | 318.12 |
| 2002-05-13 | 314.96 |
| 2002-05-14 | 312.47 |
| 2002-05-15 | 320.93 |
| 2002-05-16 | 323.02 |
| 2002-05-17 | 327.69 |
| 2002-05-20 | 327.39 |
| 2002-05-21 | 330.14 |
| 2002-05-22 | 333.94 |
| 2002-05-23 | 331.65 |
| 2002-05-24 | 334.44 |
| 2002-05-27 | . |
| 2002-05-28 | 333.47 |
| 2002-05-29 | 330.73 |
| 2002-05-30 | 332.84 |
| 2002-05-31 | 330.09 |
| 2002-06-03 | 333.01 |
| 2002-06-04 | 331.58 |
| 2002-06-05 | 331.19 |
| 2002-06-06 | 330.55 |
| 2002-06-07 | 328.82 |
| 2002-06-10 | 329.53 |
| 2002-06-11 | 328.89 |
| 2002-06-12 | 327.04 |
| 2002-06-13 | 326.55 |
| 2002-06-14 | 324.21 |
| 2002-06-17 | 317.57 |
| 2002-06-18 | 321.67 |
| 2002-06-19 | 313.77 |
| 2002-06-20 | 320.58 |
| 2002-06-21 | 321.39 |
| 2002-06-24 | 321.98 |
| 2002-06-25 | 321.61 |
| 2002-06-26 | 315.53 |
| 2002-06-27 | 317.58 |
| 2002-06-28 | 323.59 |
| 2002-07-01 | 323.02 |
| 2002-07-02 | 322.87 |
| 2002-07-03 | 329.30 |
| 2002-07-04 | . |
| 2002-07-05 | 328.81 |
| 2002-07-08 | 335.53 |
| 2002-07-09 | 337.82 |
| 2002-07-10 | 334.02 |
| 2002-07-11 | 329.39 |
| 2002-07-12 | 332.62 |
| 2002-07-15 | 329.83 |
| 2002-07-16 | 323.42 |
| 2002-07-17 | 321.16 |
| 2002-07-18 | 330.43 |
| 2002-07-19 | 326.18 |
| 2002-07-22 | 322.20 |
| 2002-07-23 | 321.91 |
| 2002-07-24 | 314.74 |
| 2002-07-25 | 313.19 |
| 2002-07-26 | 300.80 |
| 2002-07-29 | 298.13 |
| 2002-07-30 | 303.03 |
| 2002-07-31 | 301.36 |
| 2002-08-01 | 297.50 |
| 2002-08-02 | 291.79 |
| 2002-08-05 | 283.23 |
| 2002-08-06 | 273.92 |
| 2002-08-07 | 286.20 |
| 2002-08-08 | 285.13 |
| 2002-08-09 | 292.46 |
| 2002-08-12 | 289.83 |
| 2002-08-13 | 287.58 |
| 2002-08-14 | 290.48 |
| 2002-08-15 | 292.48 |
| 2002-08-16 | 292.75 |
| 2002-08-19 | 287.15 |
| 2002-08-20 | 289.44 |
| 2002-08-21 | 292.25 |
| 2002-08-22 | 296.41 |
| 2002-08-23 | 298.14 |
| 2002-08-26 | 301.17 |
| 2002-08-27 | 300.47 |
| 2002-08-28 | 297.55 |
| 2002-08-29 | 294.20 |
| 2002-08-30 | 293.21 |
| 2002-09-02 | . |
| 2002-09-03 | 287.18 |
| 2002-09-04 | 279.69 |
| 2002-09-05 | 281.18 |
| 2002-09-06 | 277.82 |
| 2002-09-09 | 281.92 |
| 2002-09-10 | 284.63 |
| 2002-09-11 | 286.79 |
| 2002-09-12 | 287.78 |
| 2002-09-13 | 284.12 |
| 2002-09-16 | 280.85 |
| 2002-09-17 | 285.49 |
| 2002-09-18 | 281.99 |
| 2002-09-19 | 283.80 |
| 2002-09-20 | 277.83 |
| 2002-09-23 | 273.11 |
| 2002-09-24 | 269.67 |
| 2002-09-25 | 265.79 |
| 2002-09-26 | 269.90 |
| 2002-09-27 | 274.59 |
| 2002-09-30 | 272.98 |
| 2002-10-01 | 269.33 |
| 2002-10-02 | 268.31 |
| 2002-10-03 | 263.93 |
| 2002-10-04 | 264.88 |
| 2002-10-07 | 255.06 |
| 2002-10-08 | 255.32 |
| 2002-10-09 | 251.32 |
| 2002-10-10 | 248.86 |
| 2002-10-11 | 252.36 |
| 2002-10-14 | 255.09 |
| 2002-10-15 | 259.94 |
| 2002-10-16 | 263.45 |
| 2002-10-17 | 264.53 |
| 2002-10-18 | 268.39 |
| 2002-10-21 | 267.16 |
| 2002-10-22 | 262.09 |
| 2002-10-23 | 266.45 |
| 2002-10-24 | 263.55 |
| 2002-10-25 | 265.30 |
| 2002-10-28 | 267.32 |
| 2002-10-29 | 267.73 |
| 2002-10-30 | 266.58 |
| 2002-10-31 | 269.38 |
| 2002-11-01 | 267.15 |
| 2002-11-04 | 270.18 |
| 2002-11-05 | 276.58 |
| 2002-11-06 | 278.00 |
| 2002-11-07 | 279.68 |
| 2002-11-08 | 278.90 |
| 2002-11-11 | 275.23 |
| 2002-11-12 | 275.12 |
| 2002-11-13 | 273.63 |
| 2002-11-14 | 270.29 |
| 2002-11-15 | 275.82 |
| 2002-11-18 | 271.84 |
| 2002-11-19 | 270.15 |
| 2002-11-20 | 271.87 |
| 2002-11-21 | 275.32 |
| 2002-11-22 | 279.72 |
| 2002-11-25 | 283.10 |
| 2002-11-26 | 280.64 |
| 2002-11-27 | 279.39 |
| 2002-11-28 | . |
| 2002-11-29 | 289.14 |
| 2002-12-02 | 286.49 |
| 2002-12-03 | 287.06 |
| 2002-12-04 | 281.35 |
| 2002-12-05 | 281.61 |
| 2002-12-06 | 283.10 |
| 2002-12-09 | 285.54 |
| 2002-12-10 | 284.03 |
| 2002-12-11 | 282.37 |
| 2002-12-12 | 283.37 |
| 2002-12-13 | 282.20 |
| 2002-12-16 | 279.86 |
| 2002-12-17 | 282.76 |
| 2002-12-18 | 278.72 |
| 2002-12-19 | 281.34 |
| 2002-12-20 | 283.40 |
| 2002-12-23 | 285.72 |
| 2002-12-24 | 285.72 |
| 2002-12-25 | . |
| 2002-12-26 | 287.68 |
| 2002-12-27 | 290.27 |
| 2002-12-30 | 289.20 |
| 2002-12-31 | 289.76 |
| 2003-01-01 | . |
| 2003-01-02 | 289.13 |
| 2003-01-03 | 292.14 |
| 2003-01-06 | 297.25 |
| 2003-01-07 | 295.15 |
| 2003-01-08 | 294.68 |
| 2003-01-09 | 296.05 |
| 2003-01-10 | 297.30 |
| 2003-01-13 | 299.27 |
| 2003-01-14 | 303.87 |
| 2003-01-15 | 307.48 |
| 2003-01-16 | 305.21 |
| 2003-01-17 | 305.75 |
| 2003-01-20 | . |
| 2003-01-21 | 305.50 |
| 2003-01-22 | 304.52 |
| 2003-01-23 | 307.18 |
| 2003-01-24 | 306.78 |
| 2003-01-27 | 301.02 |
| 2003-01-28 | 297.56 |
| 2003-01-29 | 295.51 |
| 2003-01-30 | 294.52 |
| 2003-01-31 | 293.06 |
| 2003-02-03 | 293.80 |
| 2003-02-04 | 297.97 |
| 2003-02-05 | 299.41 |
| 2003-02-06 | 297.62 |
| 2003-02-07 | 296.60 |
| 2003-02-10 | 294.92 |
| 2003-02-11 | 293.02 |
| 2003-02-12 | 297.15 |
| 2003-02-13 | 293.49 |
| 2003-02-14 | 292.26 |
| 2003-02-17 | . |
| 2003-02-18 | 297.75 |
| 2003-02-19 | 297.85 |
| 2003-02-20 | 295.71 |
| 2003-02-21 | 294.12 |
| 2003-02-24 | 300.06 |
| 2003-02-25 | 294.56 |
| 2003-02-26 | 295.62 |
| 2003-02-27 | 294.06 |
| 2003-02-28 | 293.41 |
| 2003-03-03 | 297.18 |
| 2003-03-04 | 296.53 |
| 2003-03-05 | 294.08 |
| 2003-03-06 | 291.20 |
| 2003-03-07 | 283.64 |
| 2003-03-10 | 279.73 |
| 2003-03-11 | 272.99 |
| 2003-03-12 | 273.32 |
| 2003-03-13 | 272.21 |
| 2003-03-14 | 277.97 |
| 2003-03-17 | 274.98 |
| 2003-03-18 | 280.25 |
| 2003-03-19 | 280.15 |
| 2003-03-20 | 285.97 |
| 2003-03-21 | 284.10 |
| 2003-03-24 | 289.03 |
| 2003-03-25 | 286.16 |
| 2003-03-26 | 290.11 |
| 2003-03-27 | 289.53 |
| 2003-03-28 | 287.72 |
| 2003-03-31 | 282.94 |
| 2003-04-01 | 280.11 |
| 2003-04-02 | 282.77 |
| 2003-04-03 | 283.03 |
| 2003-04-04 | 284.46 |
| 2003-04-07 | 289.75 |
| 2003-04-08 | 288.79 |
| 2003-04-09 | 286.50 |
| 2003-04-10 | 287.01 |
| 2003-04-11 | 284.87 |
| 2003-04-14 | 283.00 |
| 2003-04-15 | 285.88 |
| 2003-04-16 | 288.06 |
| 2003-04-17 | 288.20 |
| 2003-04-18 | . |
| 2003-04-21 | 288.70 |
| 2003-04-22 | 286.84 |
| 2003-04-23 | 284.25 |
| 2003-04-24 | 280.40 |
| 2003-04-25 | 275.26 |
| 2003-04-28 | 273.61 |
| 2003-04-29 | 278.15 |
| 2003-04-30 | 283.64 |
| 2003-05-01 | 285.19 |
| 2003-05-02 | 284.58 |
| 2003-05-05 | 286.17 |
| 2003-05-06 | 289.66 |
| 2003-05-07 | 292.24 |
| 2003-05-08 | 290.68 |
| 2003-05-09 | 293.19 |
| 2003-05-12 | 297.52 |
| 2003-05-13 | 297.09 |
| 2003-05-14 | 297.46 |
| 2003-05-15 | 294.89 |
| 2003-05-16 | 295.37 |
| 2003-05-19 | 293.36 |
| 2003-05-20 | 293.09 |
| 2003-05-21 | 291.75 |
| 2003-05-22 | 294.30 |
| 2003-05-23 | 298.53 |
| 2003-05-26 | . |
| 2003-05-27 | 297.03 |
| 2003-05-28 | 297.10 |
| 2003-05-29 | 299.94 |
| 2003-05-30 | 297.78 |
| 2003-06-02 | 303.32 |
| 2003-06-03 | 302.48 |
| 2003-06-04 | 304.12 |
| 2003-06-05 | 311.46 |
| 2003-06-06 | 313.49 |
| 2003-06-09 | 316.34 |
| 2003-06-10 | 315.98 |
| 2003-06-11 | 317.16 |
| 2003-06-12 | 319.06 |
| 2003-06-13 | 320.62 |
| 2003-06-16 | 320.18 |
| 2003-06-17 | 324.18 |
| 2003-06-18 | 323.71 |
| 2003-06-19 | 322.75 |
| 2003-06-20 | 324.60 |
| 2003-06-23 | 327.39 |
| 2003-06-24 | 321.51 |
| 2003-06-25 | 325.41 |
| 2003-06-26 | 322.55 |
| 2003-06-27 | 326.68 |
| 2003-06-30 | 325.81 |
| 2003-07-01 | 329.38 |
| 2003-07-02 | 334.22 |
| 2003-07-03 | 335.23 |
| 2003-07-04 | . |
| 2003-07-07 | 339.44 |
| 2003-07-08 | 339.08 |
| 2003-07-09 | 341.84 |
| 2003-07-10 | 343.31 |
| 2003-07-11 | 337.87 |
| 2003-07-14 | 342.58 |
| 2003-07-15 | 342.31 |
| 2003-07-16 | 342.86 |
| 2003-07-17 | 337.21 |
| 2003-07-18 | 336.80 |
| 2003-07-21 | 337.92 |
| 2003-07-22 | 337.85 |
| 2003-07-23 | 344.84 |
| 2003-07-24 | 349.42 |
| 2003-07-25 | 351.29 |
| 2003-07-28 | 356.28 |
| 2003-07-29 | 355.08 |
| 2003-07-30 | 348.38 |
| 2003-07-31 | 347.71 |
| 2003-08-01 | 353.77 |
| 2003-08-04 | 351.96 |
| 2003-08-05 | 349.19 |
| 2003-08-06 | 347.89 |
| 2003-08-07 | 352.02 |
| 2003-08-08 | 353.09 |
| 2003-08-11 | 357.54 |
| 2003-08-12 | 358.80 |
| 2003-08-13 | 367.48 |
| 2003-08-14 | 373.23 |
| 2003-08-15 | 373.56 |
| 2003-08-18 | 380.42 |
| 2003-08-19 | 384.15 |
| 2003-08-20 | 389.39 |
| 2003-08-21 | 393.47 |
| 2003-08-22 | 393.48 |
| 2003-08-25 | 392.03 |
| 2003-08-26 | 393.60 |
| 2003-08-27 | 390.58 |
| 2003-08-28 | 389.35 |
| 2003-08-29 | 393.45 |
| 2003-09-01 | . |
| 2003-09-02 | 404.60 |
| 2003-09-03 | 402.68 |
| 2003-09-04 | 399.45 |
| 2003-09-05 | 399.19 |
| 2003-09-08 | 401.89 |
| 2003-09-09 | 406.89 |
| 2003-09-10 | 401.78 |
| 2003-09-11 | 396.08 |
| 2003-09-12 | 400.10 |
| 2003-09-15 | 398.87 |
| 2003-09-16 | 404.47 |
| 2003-09-17 | 405.82 |
| 2003-09-18 | 407.59 |
| 2003-09-19 | 408.93 |
| 2003-09-22 | 405.90 |
| 2003-09-23 | 406.61 |
| 2003-09-24 | 409.76 |
| 2003-09-25 | 403.92 |
| 2003-09-26 | 401.46 |
| 2003-09-29 | 397.71 |
| 2003-09-30 | 400.77 |
| 2003-10-01 | 401.36 |
| 2003-10-02 | 409.41 |
| 2003-10-03 | 417.68 |
| 2003-10-06 | 422.78 |
| 2003-10-07 | 426.52 |
| 2003-10-08 | 424.71 |
| 2003-10-09 | 429.86 |
| 2003-10-10 | 435.31 |
| 2003-10-13 | 436.36 |
| 2003-10-14 | 438.58 |
| 2003-10-15 | 441.58 |
| 2003-10-16 | 448.68 |
| 2003-10-17 | 448.57 |
| 2003-10-20 | 452.20 |
| 2003-10-21 | 454.50 |
| 2003-10-22 | 455.00 |
| 2003-10-23 | 434.12 |
| 2003-10-24 | 435.85 |
| 2003-10-27 | 439.78 |
| 2003-10-28 | 443.74 |
| 2003-10-29 | 447.67 |
| 2003-10-30 | 452.27 |
| 2003-10-31 | 450.57 |
| 2003-11-03 | 448.59 |
| 2003-11-04 | 455.76 |
| 2003-11-05 | 458.44 |
| 2003-11-06 | 452.39 |
| 2003-11-07 | 454.99 |
| 2003-11-10 | 457.06 |
| 2003-11-11 | 447.67 |
| 2003-11-12 | 444.47 |
| 2003-11-13 | 451.38 |
| 2003-11-14 | 446.39 |
| 2003-11-17 | 431.44 |
| 2003-11-18 | 433.16 |
| 2003-11-19 | 424.16 |
| 2003-11-20 | 425.43 |
| 2003-11-21 | 427.79 |
| 2003-11-24 | 424.31 |
| 2003-11-25 | 430.36 |
| 2003-11-26 | 435.69 |
| 2003-11-27 | . |
| 2003-11-28 | 436.32 |
| 2003-12-01 | 442.37 |
| 2003-12-02 | 448.78 |
| 2003-12-03 | 452.16 |
| 2003-12-04 | 454.19 |
| 2003-12-05 | 454.53 |
| 2003-12-08 | 450.46 |
| 2003-12-09 | 450.05 |
| 2003-12-10 | 446.83 |
| 2003-12-11 | 445.54 |
| 2003-12-12 | 453.42 |
| 2003-12-15 | 464.31 |
| 2003-12-16 | 459.85 |
| 2003-12-17 | 457.48 |
| 2003-12-18 | 456.20 |
| 2003-12-19 | 463.00 |
| 2003-12-22 | 467.42 |
| 2003-12-23 | 467.69 |
| 2003-12-24 | 470.31 |
| 2003-12-25 | . |
| 2003-12-26 | 474.06 |
| 2003-12-29 | 478.74 |
| 2003-12-30 | 486.21 |
| 2003-12-31 | 488.57 |
| 2004-01-01 | . |
| 2004-01-02 | 493.22 |
| 2004-01-05 | 505.69 |
| 2004-01-06 | 505.16 |
| 2004-01-07 | 499.69 |
| 2004-01-08 | 500.86 |
| 2004-01-09 | 498.83 |
| 2004-01-12 | 496.25 |
| 2004-01-13 | 493.10 |
| 2004-01-14 | 497.94 |
| 2004-01-15 | 489.98 |
| 2004-01-16 | 486.74 |
| 2004-01-19 | . |
| 2004-01-20 | 491.94 |
| 2004-01-21 | 493.53 |
| 2004-01-22 | 493.41 |
| 2004-01-23 | 494.67 |
| 2004-01-26 | 490.89 |
| 2004-01-27 | 493.57 |
| 2004-01-28 | 486.63 |
| 2004-01-29 | 477.17 |
| 2004-01-30 | 478.08 |
| 2004-02-02 | 477.22 |
| 2004-02-03 | 475.85 |
| 2004-02-04 | 469.57 |
| 2004-02-05 | 472.75 |
| 2004-02-06 | 475.81 |
| 2004-02-09 | 480.94 |
| 2004-02-10 | 481.33 |
| 2004-02-11 | 481.37 |
| 2004-02-12 | 483.93 |
| 2004-02-13 | 486.89 |
| 2004-02-16 | . |
| 2004-02-17 | 493.66 |
| 2004-02-18 | 492.22 |
| 2004-02-19 | 489.42 |
| 2004-02-20 | 483.25 |
| 2004-02-23 | 483.91 |
| 2004-02-24 | 479.06 |
| 2004-02-25 | 474.16 |
| 2004-02-26 | 474.26 |
| 2004-02-27 | 481.47 |
| 2004-03-01 | 490.29 |
| 2004-03-02 | 493.11 |
| 2004-03-03 | 487.99 |
| 2004-03-04 | 483.57 |
| 2004-03-05 | 484.79 |
| 2004-03-08 | 483.99 |
| 2004-03-09 | 488.13 |
| 2004-03-10 | 480.40 |
| 2004-03-11 | 474.31 |
| 2004-03-12 | 470.82 |
| 2004-03-15 | 473.66 |
| 2004-03-16 | 477.08 |
| 2004-03-17 | 483.68 |
| 2004-03-18 | 488.65 |
| 2004-03-19 | 488.49 |
| 2004-03-22 | 481.24 |
| 2004-03-23 | 481.98 |
| 2004-03-24 | 486.41 |
| 2004-03-25 | 488.99 |
| 2004-03-26 | 499.71 |
| 2004-03-29 | 504.41 |
| 2004-03-30 | 505.68 |
| 2004-03-31 | 513.76 |
| 2004-04-01 | 515.45 |
| 2004-04-02 | 517.04 |
| 2004-04-05 | 518.58 |
| 2004-04-06 | 518.48 |
| 2004-04-07 | 521.54 |
| 2004-04-08 | 521.87 |
| 2004-04-09 | . |
| 2004-04-12 | 519.37 |
| 2004-04-13 | 517.02 |
| 2004-04-14 | 507.75 |
| 2004-04-15 | 500.17 |
| 2004-04-16 | 503.30 |
| 2004-04-19 | 500.65 |
| 2004-04-20 | 504.50 |
| 2004-04-21 | 503.03 |
| 2004-04-22 | 497.17 |
| 2004-04-23 | 502.06 |
| 2004-04-26 | 502.91 |
| 2004-04-27 | 496.07 |
| 2004-04-28 | 492.61 |
| 2004-04-29 | 480.80 |
| 2004-04-30 | 468.99 |
| 2004-05-03 | 464.91 |
| 2004-05-04 | 471.62 |
| 2004-05-05 | 474.36 |
| 2004-05-06 | 465.61 |
| 2004-05-07 | 455.89 |
| 2004-05-10 | 428.06 |
| 2004-05-11 | 430.52 |
| 2004-05-12 | 442.60 |
| 2004-05-13 | 433.93 |
| 2004-05-14 | 426.48 |
| 2004-05-17 | 409.18 |
| 2004-05-18 | 418.78 |
| 2004-05-19 | 437.80 |
| 2004-05-20 | 434.46 |
| 2004-05-21 | 444.12 |
| 2004-05-24 | 447.54 |
| 2004-05-25 | 447.13 |
| 2004-05-26 | 453.50 |
| 2004-05-27 | 455.69 |
| 2004-05-28 | 458.13 |
| 2004-05-31 | . |
| 2004-06-01 | 459.91 |
| 2004-06-02 | 456.72 |
| 2004-06-03 | 444.11 |
| 2004-06-04 | 446.93 |
| 2004-06-07 | 461.22 |
| 2004-06-08 | 463.70 |
| 2004-06-09 | 460.99 |
| 2004-06-10 | 462.12 |
| 2004-06-11 | . |
| 2004-06-14 | 455.21 |
| 2004-06-15 | 454.33 |
| 2004-06-16 | 456.58 |
| 2004-06-17 | 458.13 |
| 2004-06-18 | 455.92 |
| 2004-06-21 | 460.63 |
| 2004-06-22 | 459.48 |
| 2004-06-23 | 462.71 |
| 2004-06-24 | 474.49 |
| 2004-06-25 | 475.47 |
| 2004-06-28 | 477.72 |
| 2004-06-29 | 474.60 |
| 2004-06-30 | 475.95 |
| 2004-07-01 | 480.62 |
| 2004-07-02 | 479.35 |
| 2004-07-05 | . |
| 2004-07-06 | 478.59 |
| 2004-07-07 | 481.87 |
| 2004-07-08 | 480.68 |
| 2004-07-09 | 482.20 |
| 2004-07-12 | 486.57 |
| 2004-07-13 | 485.55 |
| 2004-07-14 | 477.28 |
| 2004-07-15 | 476.74 |
| 2004-07-16 | 484.43 |
| 2004-07-19 | 488.16 |
| 2004-07-20 | 480.27 |
| 2004-07-21 | 478.97 |
| 2004-07-22 | 476.03 |
| 2004-07-23 | 470.31 |
| 2004-07-26 | 466.30 |
| 2004-07-27 | 458.10 |
| 2004-07-28 | 460.73 |
| 2004-07-29 | 458.24 |
| 2004-07-30 | 467.25 |
| 2004-08-02 | 471.30 |
| 2004-08-03 | 469.97 |
| 2004-08-04 | 464.63 |
| 2004-08-05 | 468.51 |
| 2004-08-06 | 469.70 |
| 2004-08-09 | 466.56 |
| 2004-08-10 | 466.43 |
| 2004-08-11 | 468.35 |
| 2004-08-12 | 467.03 |
| 2004-08-13 | 464.37 |
| 2004-08-16 | 462.80 |
| 2004-08-17 | 465.35 |
| 2004-08-18 | 467.73 |
| 2004-08-19 | 477.03 |
| 2004-08-20 | 479.15 |
| 2004-08-23 | 480.62 |
| 2004-08-24 | 477.32 |
| 2004-08-25 | 477.95 |
| 2004-08-26 | 479.66 |
| 2004-08-27 | 480.93 |
| 2004-08-30 | 480.38 |
| 2004-08-31 | 481.95 |
| 2004-09-01 | 485.51 |
| 2004-09-02 | 486.68 |
| 2004-09-03 | 481.39 |
| 2004-09-06 | . |
| 2004-09-07 | 492.52 |
| 2004-09-08 | 492.74 |
| 2004-09-09 | 487.54 |
| 2004-09-10 | 490.74 |
| 2004-09-13 | 492.28 |
| 2004-09-14 | 495.80 |
| 2004-09-15 | 489.69 |
| 2004-09-16 | 493.11 |
| 2004-09-17 | 492.52 |
| 2004-09-20 | 497.91 |
| 2004-09-21 | 499.20 |
| 2004-09-22 | 499.26 |
| 2004-09-23 | 501.22 |
| 2004-09-24 | 495.95 |
| 2004-09-27 | 494.35 |
| 2004-09-28 | 494.37 |
| 2004-09-29 | 499.36 |
| 2004-09-30 | 508.02 |
| 2004-10-01 | 515.46 |
| 2004-10-04 | 522.16 |
| 2004-10-05 | 522.07 |
| 2004-10-06 | 523.17 |
| 2004-10-07 | 526.60 |
| 2004-10-08 | 531.73 |
| 2004-10-11 | 533.76 |
| 2004-10-12 | 527.72 |
| 2004-10-13 | 520.14 |
| 2004-10-14 | 506.38 |
| 2004-10-15 | 510.28 |
| 2004-10-18 | 507.59 |
| 2004-10-19 | 508.62 |
| 2004-10-20 | 499.64 |
| 2004-10-21 | 500.82 |
| 2004-10-22 | 504.60 |
| 2004-10-25 | 501.23 |
| 2004-10-26 | 503.41 |
| 2004-10-27 | 507.45 |
| 2004-10-28 | 515.52 |
| 2004-10-29 | 508.03 |
| 2004-11-01 | 505.95 |
| 2004-11-02 | 512.47 |
| 2004-11-03 | 517.31 |
| 2004-11-04 | 521.28 |
| 2004-11-05 | 526.72 |
| 2004-11-08 | 524.72 |
| 2004-11-09 | 523.84 |
| 2004-11-10 | 522.74 |
| 2004-11-11 | 521.47 |
| 2004-11-12 | 527.73 |
| 2004-11-15 | 535.09 |
| 2004-11-16 | 532.38 |
| 2004-11-17 | 537.86 |
| 2004-11-18 | 538.21 |
| 2004-11-19 | 542.72 |
| 2004-11-22 | 534.62 |
| 2004-11-23 | 538.71 |
| 2004-11-24 | 543.70 |
| 2004-11-25 | . |
| 2004-11-26 | 550.62 |
| 2004-11-29 | 555.85 |
| 2004-11-30 | 554.85 |
| 2004-12-01 | 550.76 |
| 2004-12-02 | 560.40 |
| 2004-12-03 | 559.57 |
| 2004-12-06 | 557.26 |
| 2004-12-07 | 549.00 |
| 2004-12-08 | 535.18 |
| 2004-12-09 | 528.40 |
| 2004-12-10 | 524.32 |
| 2004-12-13 | 530.13 |
| 2004-12-14 | 535.23 |
| 2004-12-15 | 541.12 |
| 2004-12-16 | 540.14 |
| 2004-12-17 | 541.73 |
| 2004-12-20 | 545.88 |
| 2004-12-21 | 547.14 |
| 2004-12-22 | 551.20 |
| 2004-12-23 | 553.45 |
| 2004-12-24 | . |
| 2004-12-27 | 560.74 |
| 2004-12-28 | 562.87 |
| 2004-12-29 | 560.05 |
| 2004-12-30 | 566.13 |
| 2004-12-31 | 568.32 |
| 2005-01-03 | 566.04 |
| 2005-01-04 | 558.98 |
| 2005-01-05 | 553.79 |
| 2005-01-06 | 549.89 |
| 2005-01-07 | 551.40 |
| 2005-01-10 | 551.86 |
| 2005-01-11 | 558.66 |
| 2005-01-12 | 562.96 |
| 2005-01-13 | 562.46 |
| 2005-01-14 | 561.54 |
| 2005-01-17 | . |
| 2005-01-18 | 565.88 |
| 2005-01-19 | 567.86 |
| 2005-01-20 | 560.81 |
| 2005-01-21 | 560.35 |
| 2005-01-24 | 565.00 |
| 2005-01-25 | 562.63 |
| 2005-01-26 | 571.30 |
| 2005-01-27 | 573.30 |
#2005-01-28| 571.48
#2005-01-31| 575.63
#2005-02-01| 576.86
#2005-02-02| 581.77
#2005-02-03| 581.20
#2005-02-04| 582.87
#2005-02-07| 583.41
#2005-02-08| 579.67
#2005-02-09| 579.53
#2005-02-10| 581.98
#2005-02-11| 583.50
#2005-02-14| 590.83
#2005-02-15| 593.69
#2005-02-16| 592.63
#2005-02-17| 596.10
#2005-02-18| 599.42
#2005-02-21| .
#2005-02-22| 606.18
#2005-02-23| 602.98
#2005-02-24| 605.46
#2005-02-25| 614.44
#2005-02-28| 631.66
#2005-03-01| 634.55
#2005-03-02| 629.34
#2005-03-03| 630.38
#2005-03-04| 634.75
#2005-03-07| 638.96
#2005-03-08| 637.73
#2005-03-09| 640.86
#2005-03-10| 636.33
#2005-03-11| 636.14
#2005-03-14| 631.90
#2005-03-15| 629.17
#2005-03-16| 630.81
#2005-03-17| 625.86
#2005-03-18| 628.77
#2005-03-21| 628.43
#2005-03-22| 625.64
#2005-03-23| 614.39
#2005-03-24| 605.51
#2005-03-25| .
#2005-03-28| 607.09
#2005-03-29| 593.86
#2005-03-30| 588.11
#2005-03-31| 597.77
#2005-04-01| 604.56
#2005-04-04| 598.12
#2005-04-05| 599.00
#2005-04-06| 596.68
#2005-04-07| 598.95
#2005-04-08| 602.35
#2005-04-11| 597.63
#2005-04-12| 594.88
#2005-04-13| 598.01
#2005-04-14| 583.33
#2005-04-15| 571.09
#2005-04-18| 553.58
#2005-04-19| 564.66
#2005-04-20| 571.05
#2005-04-21| 568.85
#2005-04-22| 577.84
#2005-04-25| 577.99
#2005-04-26| 575.38
#2005-04-27| 573.01
#2005-04-28| 570.64
#2005-04-29| 571.47
#2005-05-02| 574.21
#2005-05-03| 571.78
#2005-05-04| 577.29
#2005-05-05| 581.46
#2005-05-06| 585.62
#2005-05-09| 585.39
#2005-05-10| 583.47
#2005-05-11| 578.57
#2005-05-12| 573.63
#2005-05-13| 564.07
#2005-05-16| 552.92
#2005-05-17| 549.29
#2005-05-18| 552.19
#2005-05-19| 562.08
#2005-05-20| 557.02
#2005-05-23| 561.18
#2005-05-24| 562.56
#2005-05-25| 553.50
#2005-05-26| 551.50
#2005-05-27| 558.37
#2005-05-30| .
#2005-05-31| 562.91
#2005-06-01| 562.35
#2005-06-02| 566.61
#2005-06-03| 572.50
#2005-06-06| 577.64
#2005-06-07| 576.51
#2005-06-08| 576.09
#2005-06-09| 570.18
#2005-06-10| 570.81
#2005-06-13| 568.03
#2005-06-14| 572.43
#2005-06-15| 576.39
#2005-06-16| 582.89
#2005-06-17| 594.17
#2005-06-20| 594.81
#2005-06-21| 596.67
#2005-06-22| 597.33
#2005-06-23| 593.85
#2005-06-24| 589.90
#2005-06-27| 585.14
#2005-06-28| 588.47
#2005-06-29| 586.73
#2005-06-30| 586.35
#2005-07-01| 582.11
#2005-07-04| .
#2005-07-05| 579.75
#2005-07-06| 580.35
#2005-07-07| 577.77
#2005-07-08| 576.34
#2005-07-11| 584.86
#2005-07-12| 589.03
#2005-07-13| 585.35
#2005-07-14| 589.36
#2005-07-15| 588.88
#2005-07-18| 590.59
#2005-07-19| 585.53
#2005-07-20| 591.50
#2005-07-21| 603.72
#2005-07-22| 604.90
#2005-07-25| 604.39
#2005-07-26| 599.64
#2005-07-27| 601.66
#2005-07-28| 601.38
#2005-07-29| 605.06
#2005-08-01| 607.28
#2005-08-02| 612.97
#2005-08-03| 619.14
#2005-08-04| 619.69
#2005-08-05| 610.65
#2005-08-08| 612.64
#2005-08-09| 619.31
#2005-08-10| 630.71
#2005-08-11| 639.48
#2005-08-12| 644.14
#2005-08-15| 645.68
#2005-08-16| 647.47
#2005-08-17| 643.80
#2005-08-18| 635.04
#2005-08-19| 632.64
#2005-08-22| 646.64
#2005-08-23| 643.57
#2005-08-24| 636.09
#2005-08-25| 630.99
#2005-08-26| 638.45
#2005-08-29| 625.19
#2005-08-30| 631.49
#2005-08-31| 632.73
#2005-09-01| 646.37
#2005-09-02| 652.03
#2005-09-05| .
#2005-09-06| 652.19
#2005-09-07| 652.48
#2005-09-08| 645.98
#2005-09-09| 653.72
#2005-09-12| 657.84
#2005-09-13| 656.50
#2005-09-14| 659.85
#2005-09-15| 665.82
#2005-09-16| 665.73
#2005-09-19| 669.43
#2005-09-20| 679.44
#2005-09-21| 676.78
#2005-09-22| 678.04
#2005-09-23| 673.38
#2005-09-26| 688.70
#2005-09-27| 688.07
#2005-09-28| 697.59
#2005-09-29| 712.55
#2005-09-30| 701.19
#2005-10-03| 698.52
#2005-10-04| 697.81
#2005-10-05| 687.42
#2005-10-06| 673.27
#2005-10-07| 675.30
#2005-10-10| 676.19
#2005-10-11| 680.98
#2005-10-12| 679.80
#2005-10-13| 667.95
#2005-10-14| 663.34
#2005-10-17| 658.58
#2005-10-18| 663.02
#2005-10-19| 648.99
#2005-10-20| 650.79
#2005-10-21| 650.46
#2005-10-24| 645.94
#2005-10-25| 657.06
#2005-10-26| 660.71
#2005-10-27| 665.68
#2005-10-28| 659.94
#2005-10-31| 670.10
#2005-11-01| 674.83
#2005-11-02| 678.03
#2005-11-03| 681.06
#2005-11-04| 674.83
#2005-11-07| 674.23
#2005-11-08| 684.00
#2005-11-09| 681.62
#2005-11-10| 680.45
#2005-11-11| 681.78
#2005-11-14| 679.51
#2005-11-15| 676.03
#2005-11-16| 678.06
#2005-11-17| 685.72
#2005-11-18| 690.84
#2005-11-21| 694.27
#2005-11-22| 692.38
#2005-11-23| 694.96
#2005-11-24| .
#2005-11-25| 694.63
#2005-11-28| 700.21
#2005-11-29| 699.29
#2005-11-30| 700.57
#2005-12-01| 700.71
#2005-12-02| 711.37
#2005-12-05| 717.74
#2005-12-06| 712.91
#2005-12-07| 713.40
#2005-12-08| 706.79
#2005-12-09| 718.53
#2005-12-12| 732.92
#2005-12-13| 738.33
#2005-12-14| 740.34
#2005-12-15| 733.72
#2005-12-16| 733.28
#2005-12-19| 739.24
#2005-12-20| 741.47
#2005-12-21| 745.75
#2005-12-22| 749.62
#2005-12-23| 751.43
#2005-12-26| .
#2005-12-27| 748.50
#2005-12-28| 756.34
#2005-12-29| 761.35
#2005-12-30| 758.09
#2006-01-02| .
#2006-01-03| 769.69
#2006-01-04| 789.50
#2006-01-05| 792.60
#2006-01-06| 799.55
#2006-01-09| 808.24
#2006-01-10| 800.96
#2006-01-11| 804.17
#2006-01-12| 810.38
#2006-01-13| 808.10
#2006-01-16| .
#2006-01-17| 794.16
#2006-01-18| 773.09
#2006-01-19| 792.97
#2006-01-20| 795.81
#2006-01-23| 788.55
#2006-01-24| 796.17
#2006-01-25| 803.45
#2006-01-26| 812.02
#2006-01-27| 826.32
#2006-01-30| 834.53
#2006-01-31| 840.23
#2006-02-01| 841.89
#2006-02-02| 840.24
#2006-02-03| 835.02
#2006-02-06| 845.17
#2006-02-07| 846.51
#2006-02-08| 815.01
#2006-02-09| 815.29
#2006-02-10| 812.78
#2006-02-13| 788.71
#2006-02-14| 798.00
#2006-02-15| 795.94
#2006-02-16| 795.57
#2006-02-17| 782.59
#2006-02-20| .
#2006-02-21| 794.62
#2006-02-22| 798.55
#2006-02-23| 816.98
#2006-02-24| 817.96
#2006-02-27| 830.26
#2006-02-28| 826.25
#2006-03-01| 818.58
#2006-03-02| 814.80
#2006-03-03| 808.49
#2006-03-06| 811.02
#2006-03-07| 801.12
#2006-03-08| 787.62
#2006-03-09| 799.27
#2006-03-10| 795.73
#2006-03-13| 810.17
#2006-03-14| 811.58
#2006-03-15| 814.85
#2006-03-16| 815.61
#2006-03-17| 822.13
#2006-03-20| 831.95
#2006-03-21| 825.95
#2006-03-22| 829.43
#2006-03-23| 824.95
#2006-03-24| 829.87
#2006-03-27| 844.54
#2006-03-28| 850.80
#2006-03-29| 846.27
#2006-03-30| 862.79
#2006-03-31| 863.96
#2006-04-03| 878.31
#2006-04-04| 884.65
#2006-04-05| 882.69
#2006-04-06| 892.39
#2006-04-07| 891.11
#2006-04-10| 887.14
#2006-04-11| 891.24
#2006-04-12| 879.49
#2006-04-13| 881.66
#2006-04-14| .
#2006-04-17| 887.69
#2006-04-18| 902.11
#2006-04-19| 915.90
#2006-04-20| 918.73
#2006-04-21| 912.19
#2006-04-24| 914.84
#2006-04-25| 914.17
#2006-04-26| 926.10
#2006-04-27| 925.83
#2006-04-28| 910.40
#2006-05-01| 928.75
#2006-05-02| 935.50
#2006-05-03| 941.06
#2006-05-04| 934.03
#2006-05-05| 944.56
#2006-05-08| 967.37
#2006-05-09| 963.75
#2006-05-10| 968.48
#2006-05-11| 967.22
#2006-05-12| 957.47
#2006-05-15| 933.09
#2006-05-16| 910.87
#2006-05-17| 927.16
#2006-05-18| 898.39
#2006-05-19| 886.85
#2006-05-22| 860.05
#2006-05-23| 852.43
#2006-05-24| 862.95
#2006-05-25| 853.10
#2006-05-26| 873.15
#2006-05-29| .
#2006-05-30| 881.47
#2006-05-31| 861.33
#2006-06-01| 856.74
#2006-06-02| 868.33
#2006-06-05| 863.56
#2006-06-06| 836.82
#2006-06-07| 814.49
#2006-06-08| 777.00
#2006-06-09| 791.87
#2006-06-12| 789.08
#2006-06-13| 751.61
#2006-06-14| 756.87
#2006-06-15| 770.93
#2006-06-16| 804.09
#2006-06-19| 792.97
#2006-06-20| 782.65
#2006-06-21| 787.64
#2006-06-22| 807.87
#2006-06-23| 805.43
#2006-06-26| 808.22
#2006-06-27| 819.07
#2006-06-28| 802.46
#2006-06-29| 814.35
#2006-06-30| 849.95
#2006-07-03| 853.69
#2006-07-04| .
#2006-07-05| 847.13
#2006-07-06| 843.43
#2006-07-07| 848.96
#2006-07-10| 852.80
#2006-07-11| 846.37
#2006-07-12| 842.96
#2006-07-13| 835.79
#2006-07-14| 812.38
#2006-07-17| 803.43
#2006-07-18| 779.66
#2006-07-19| 781.76
#2006-07-20| 811.37
#2006-07-21| 803.73
#2006-07-24| 788.93
#2006-07-25| 800.29
#2006-07-26| 798.46
#2006-07-27| 814.97
#2006-07-28| 822.36
#2006-07-31| 828.62
#2006-08-01| 823.26
#2006-08-02| 827.53
#2006-08-03| 829.02
#2006-08-04| 831.03
#2006-08-07| 818.72
#2006-08-08| 828.69
#2006-08-09| 831.54
#2006-08-10| 830.29
#2006-08-11| 826.15
#2006-08-14| 826.61
#2006-08-15| 827.43
#2006-08-16| 838.51
#2006-08-17| 848.69
#2006-08-18| 849.18
#2006-08-21| 847.38
#2006-08-22| 856.37
#2006-08-23| 855.40
#2006-08-24| 848.21
#2006-08-25| 841.11
#2006-08-28| 839.04
#2006-08-29| 846.54
#2006-08-30| 841.19
#2006-08-31| 845.72
#2006-09-01| 847.54
#2006-09-04| .
#2006-09-05| 865.96
#2006-09-06| 860.11
#2006-09-07| 849.66
#2006-09-08| 846.57
#2006-09-11| 823.94
#2006-09-12| 805.55
#2006-09-13| 806.72
#2006-09-14| 817.94
#2006-09-15| 812.40
#2006-09-18| 813.10
#2006-09-19| 817.58
#2006-09-20| 809.46
#2006-09-21| 816.63
#2006-09-22| 813.32
#2006-09-25| 810.95
#2006-09-26| 806.91
#2006-09-27| 824.10
#2006-09-28| 827.18
#2006-09-29| 829.24
#2006-10-02| 836.39
#2006-10-03| 830.67
#2006-10-04| 811.15
#2006-10-05| 824.86
#2006-10-06| 818.66
#2006-10-09| 816.32
#2006-10-10| 820.47
#2006-10-11| 813.89
#2006-10-12| 819.79
#2006-10-13| 831.82
#2006-10-16| 849.13
#2006-10-17| 852.52
#2006-10-18| 851.53
#2006-10-19| 854.11
#2006-10-20| 860.79
#2006-10-23| 861.45
#2006-10-24| 858.98
#2006-10-25| 867.64
#2006-10-26| 875.84
#2006-10-27| 874.62
#2006-10-30| 869.47
#2006-10-31| 867.32
#2006-11-01| 874.53
#2006-11-02| 876.75
#2006-11-03| 874.20
#2006-11-06| 876.53
#2006-11-07| 890.27
#2006-11-08| 875.04
#2006-11-09| 871.43
#2006-11-10| 877.52
#2006-11-13| 860.23
#2006-11-14| 866.89
#2006-11-15| 860.68
#2006-11-16| 860.44
#2006-11-17| 854.58
#2006-11-20| 836.94
#2006-11-21| 840.65
#2006-11-22| 862.80
#2006-11-23| .
#2006-11-24| 865.43
#2006-11-27| 870.39
#2006-11-28| 868.88
#2006-11-29| 879.78
#2006-11-30| 892.97
#2006-12-01| 898.90
#2006-12-04| 902.07
#2006-12-05| 904.39
#2006-12-06| 914.40
#2006-12-07| 912.83
#2006-12-08| 906.93
#2006-12-11| 905.39
#2006-12-12| 898.55
#2006-12-13| 900.08
#2006-12-14| 907.51
#2006-12-15| 911.10
#2006-12-18| 911.58
#2006-12-19| 898.28
#2006-12-20| 914.18
#2006-12-21| 911.17
#2006-12-22| 907.40
#2006-12-25| .
#2006-12-26| 916.13
#2006-12-27| 919.17
#2006-12-28| 926.25
#2006-12-29| 926.08
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 928.77
#2007-01-04| 914.38
#2007-01-05| 898.85
#2007-01-08| 893.11
#2007-01-09| 902.70
#2007-01-10| 882.36
#2007-01-11| 886.96
#2007-01-12| 901.16
#2007-01-15| .
#2007-01-16| 910.12
#2007-01-17| 913.36
#2007-01-18| 918.04
#2007-01-19| 916.19
#2007-01-22| 927.80
#2007-01-23| 934.13
#2007-01-24| 942.99
#2007-01-25| 937.76
#2007-01-26| 934.36
#2007-01-29| 935.21
#2007-01-30| 935.13
#2007-01-31| 933.00
#2007-02-01| 949.05
#2007-02-02| 951.22
#2007-02-05| 946.28
#2007-02-06| 957.87
#2007-02-07| 965.35
#2007-02-08| 956.01
#2007-02-09| 960.74
#2007-02-12| 959.73
#2007-02-13| 965.82
#2007-02-14| 981.07
#2007-02-15| 995.57
#2007-02-16| 995.57
#2007-02-19| .
#2007-02-20|1004.84
#2007-02-21|1003.41
#2007-02-22|1008.89
#2007-02-23|1016.72
#2007-02-26|1034.71
#2007-02-27|1030.24
#2007-02-28| 990.04
#2007-03-01| 991.27
#2007-03-02| 991.59
#2007-03-05| 945.22
#2007-03-06| 974.62
#2007-03-07| 976.80
#2007-03-08| 991.62
#2007-03-09| 989.66
#2007-03-12|1002.45
#2007-03-13| 999.68
#2007-03-14| 973.74
#2007-03-15| 990.61
#2007-03-16| 990.43
#2007-03-19| 998.95
#2007-03-20|1006.11
#2007-03-21|1007.14
#2007-03-22|1028.63
#2007-03-23|1027.88
#2007-03-26|1034.90
#2007-03-27|1036.38
#2007-03-28|1031.48
#2007-03-29|1030.13
#2007-03-30|1030.37
#2007-04-02|1013.93
#2007-04-03|1024.13
#2007-04-04|1041.97
#2007-04-05|1037.72
#2007-04-06| .
#2007-04-09|1041.28
#2007-04-10|1054.64
#2007-04-11|1057.46
#2007-04-12|1059.08
#2007-04-13|1049.47
#2007-04-16|1062.87
#2007-04-17|1059.37
#2007-04-18|1074.07
#2007-04-19|1054.16
#2007-04-20|1059.58
#2007-04-23|1062.31
#2007-04-24|1062.37
#2007-04-25|1057.60
#2007-04-26|1067.39
#2007-04-27|1055.71
#2007-04-30|1055.78
#2007-05-01|1050.15
#2007-05-02|1060.64
#2007-05-03|1065.26
#2007-05-04|1073.83
#2007-05-07|1100.16
#2007-05-08|1099.80
#2007-05-09|1116.54
#2007-05-10|1113.47
#2007-05-11|1105.77
#2007-05-14|1118.07
#2007-05-15|1101.09
#2007-05-16|1099.16
#2007-05-17|1105.26
#2007-05-18|1091.81
#2007-05-21|1105.75
#2007-05-22|1114.89
#2007-05-23|1115.07
#2007-05-24|1103.56
#2007-05-25|1091.38
#2007-05-28| .
#2007-05-29|1112.15
#2007-05-30|1105.27
#2007-05-31|1122.49
#2007-06-01|1141.50
#2007-06-04|1157.22
#2007-06-05|1159.96
#2007-06-06|1164.11
#2007-06-07|1161.12
#2007-06-08|1143.50
#2007-06-11|1143.21
#2007-06-12|1144.72
#2007-06-13|1133.04
#2007-06-14|1151.39
#2007-06-15|1165.05
#2007-06-18|1175.81
#2007-06-19|1182.13
#2007-06-20|1182.36
#2007-06-21|1191.83
#2007-06-22|1192.47
#2007-06-25|1184.79
#2007-06-26|1183.14
#2007-06-27|1163.03
#2007-06-28|1174.61
#2007-06-29|1184.88
#2007-07-02|1201.03
#2007-07-03|1213.52
#2007-07-04| .
#2007-07-05|1228.64
#2007-07-06|1231.40
#2007-07-09|1252.55
#2007-07-10|1256.31
#2007-07-11|1246.72
#2007-07-12|1257.14
#2007-07-13|1281.92
#2007-07-16|1278.98
#2007-07-17|1286.35
#2007-07-18|1273.53
#2007-07-19|1290.04
#2007-07-20|1313.95
#2007-07-23|1321.78
#2007-07-24|1329.19
#2007-07-25|1317.89
#2007-07-26|1296.02
#2007-07-27|1245.07
#2007-07-30|1258.45
#2007-07-31|1269.05
#2007-08-01|1229.63
#2007-08-02|1232.40
#2007-08-03|1242.37
#2007-08-06|1226.56
#2007-08-07|1216.73
#2007-08-08|1227.17
#2007-08-09|1229.71
#2007-08-10|1183.34
#2007-08-13|1189.83
#2007-08-14|1190.91
#2007-08-15|1156.13
#2007-08-16|1111.24
#2007-08-17|1060.25
#2007-08-20|1117.70
#2007-08-21|1136.05
#2007-08-22|1141.96
#2007-08-23|1184.80
#2007-08-24|1178.83
#2007-08-27|1209.15
#2007-08-28|1214.58
#2007-08-29|1196.96
#2007-08-30|1206.70
#2007-08-31|1239.29
#2007-09-03| .
#2007-09-04|1246.51
#2007-09-05|1238.69
#2007-09-06|1257.04
#2007-09-07|1263.32
#2007-09-10|1239.77
#2007-09-11|1251.87
#2007-09-12|1250.59
#2007-09-13|1247.52
#2007-09-14|1269.77
#2007-09-17|1265.25
#2007-09-18|1256.23
#2007-09-19|1317.76
#2007-09-20|1349.59
#2007-09-21|1359.51
#2007-09-24|1389.24
#2007-09-25|1403.99
#2007-09-26|1399.79
#2007-09-27|1418.83
#2007-09-28|1433.54
#2007-10-01|1438.25
#2007-10-02|1471.03
#2007-10-03|1470.31
#2007-10-04|1442.67
#2007-10-05|1453.80
#2007-10-08|1454.50
#2007-10-09|1463.07
#2007-10-10|1480.20
#2007-10-11|1512.44
#2007-10-12|1498.68
#2007-10-15|1514.46
#2007-10-16|1497.81
#2007-10-17|1483.49
#2007-10-18|1498.05
#2007-10-19|1473.99
#2007-10-22|1423.94
#2007-10-23|1454.50
#2007-10-24|1458.88
#2007-10-25|1455.85
#2007-10-26|1486.30
#2007-10-29|1522.88
#2007-10-30|1513.52
#2007-10-31|1510.35
#2007-11-01|1511.48
#2007-11-02|1482.49
#2007-11-05|1450.97
#2007-11-06|1462.74
#2007-11-07|1480.34
#2007-11-08|1439.72
#2007-11-09|1449.20
#2007-11-12|1403.70
#2007-11-13|1398.70
#2007-11-14|1433.89
#2007-11-15|1421.06
#2007-11-16|1394.92
#2007-11-19|1383.69
#2007-11-20|1371.88
#2007-11-21|1340.49
#2007-11-22| .
#2007-11-23|1336.59
#2007-11-26|1388.60
#2007-11-27|1374.75
#2007-11-28|1363.90
#2007-11-29|1392.50
#2007-11-30|1426.09
#2007-12-03|1435.77
#2007-12-04|1427.37
#2007-12-05|1420.65
#2007-12-06|1436.24
#2007-12-07|1449.57
#2007-12-10|1442.23
#2007-12-11|1462.40
#2007-12-12|1448.22
#2007-12-13|1423.16
#2007-12-14|1390.98
#2007-12-17|1337.31
#2007-12-18|1329.06
#2007-12-19|1330.20
#2007-12-20|1325.49
#2007-12-21|1344.20
#2007-12-24|1365.89
#2007-12-25| .
#2007-12-26|1388.73
#2007-12-27|1400.49
#2007-12-28|1400.05
#2007-12-31|1406.64
#2008-01-01| .
#2008-01-02|1413.13
#2008-01-03|1411.24
#2008-01-04|1412.67
#2008-01-07|1384.93
#2008-01-08|1385.54
#2008-01-09|1400.18
#2008-01-10|1391.13
#2008-01-11|1380.41
#2008-01-14|1391.07
#2008-01-15|1379.33
#2008-01-16|1319.72
#2008-01-17|1315.71
#2008-01-18|1296.78
#2008-01-21| .
#2008-01-22|1128.21
#2008-01-23|1186.88
#2008-01-24|1206.53
#2008-01-25|1272.89
#2008-01-28|1246.61
#2008-01-29|1246.59
#2008-01-30|1226.76
#2008-01-31|1245.88
#2008-02-01|1274.93
#2008-02-04|1307.55
#2008-02-05|1300.58
#2008-02-06|1250.85
#2008-02-07|1241.03
#2008-02-08|1222.57
#2008-02-11|1202.92
#2008-02-12|1216.00
#2008-02-13|1220.06
#2008-02-14|1276.34
#2008-02-15|1289.98
#2008-02-18| .
#2008-02-19|1311.58
#2008-02-20|1276.32
#2008-02-21|1305.67
#2008-02-22|1309.71
#2008-02-25|1324.32
#2008-02-26|1328.62
#2008-02-27|1360.94
#2008-02-28|1365.24
#2008-02-29|1356.96
#2008-03-03|1309.36
#2008-03-04|1305.71
#2008-03-05|1304.51
#2008-03-06|1324.54
#2008-03-07|1287.08
#2008-03-10|1244.56
#2008-03-11|1231.90
#2008-03-12|1256.26
#2008-03-13|1227.13
#2008-03-14|1232.67
#2008-03-17|1194.35
#2008-03-18|1182.73
#2008-03-19|1201.95
#2008-03-20|1156.04
#2008-03-21| .
#2008-03-24|1173.20
#2008-03-25|1210.13
#2008-03-26|1228.67
#2008-03-27|1227.86
#2008-03-28|1250.97
#2008-03-31|1226.38
#2008-04-01|1220.13
#2008-04-02|1233.86
#2008-04-03|1260.13
#2008-04-04|1266.81
#2008-04-07|1298.39
#2008-04-08|1285.65
#2008-04-09|1287.99
#2008-04-10|1292.77
#2008-04-11|1308.84
#2008-04-14|1287.78
#2008-04-15|1296.34
#2008-04-16|1321.73
#2008-04-17|1338.13
#2008-04-18|1321.16
#2008-04-21|1361.66
#2008-04-22|1351.38
#2008-04-23|1375.12
#2008-04-24|1365.49
#2008-04-25|1370.66
#2008-04-28|1365.94
#2008-04-29|1366.79
#2008-04-30|1346.88
#2008-05-01|1345.76
#2008-05-02|1360.60
#2008-05-05|1372.02
#2008-05-06|1383.91
#2008-05-07|1391.33
#2008-05-08|1385.61
#2008-05-09|1383.22
#2008-05-12|1382.12
#2008-05-13|1376.66
#2008-05-14|1400.77
#2008-05-15|1422.51
#2008-05-16|1451.61
#2008-05-19|1475.14
#2008-05-20|1475.75
#2008-05-21|1461.35
#2008-05-22|1459.16
#2008-05-23|1449.98
#2008-05-26| .
#2008-05-27|1430.65
#2008-05-28|1409.74
#2008-05-29|1422.57
#2008-05-30|1406.02
#2008-06-02|1428.02
#2008-06-03|1412.29
#2008-06-04|1406.36
#2008-06-05|1384.32
#2008-06-06|1405.33
#2008-06-09|1383.14
#2008-06-10|1348.25
#2008-06-11|1353.43
#2008-06-12|1309.70
#2008-06-13|1321.12
#2008-06-16|1340.25
#2008-06-17|1354.31
#2008-06-18|1362.70
#2008-06-19|1347.38
#2008-06-20|1332.40
#2008-06-23|1315.70
#2008-06-24|1323.99
#2008-06-25|1309.50
#2008-06-26|1314.71
#2008-06-27|1297.52
#2008-06-30|1306.00
#2008-07-01|1296.86
#2008-07-02|1282.82
#2008-07-03|1220.74
#2008-07-04| .
#2008-07-07|1218.40
#2008-07-08|1195.58
#2008-07-09|1211.69
#2008-07-10|1215.90
#2008-07-11|1242.33
#2008-07-14|1241.20
#2008-07-15|1226.79
#2008-07-16|1214.18
#2008-07-17|1208.62
#2008-07-18|1183.04
#2008-07-21|1208.02
#2008-07-22|1225.26
#2008-07-23|1235.91
#2008-07-24|1226.04
#2008-07-25|1192.58
#2008-07-28|1203.09
#2008-07-29|1185.37
#2008-07-30|1205.76
#2008-07-31|1222.28
#2008-08-01|1201.16
#2008-08-04|1166.21
#2008-08-05|1110.96
#2008-08-06|1130.96
#2008-08-07|1122.10
#2008-08-08|1113.12
#2008-08-11|1105.06
#2008-08-12|1086.00
#2008-08-13|1070.02
#2008-08-14|1094.40
#2008-08-15|1079.22
#2008-08-18|1080.69
#2008-08-19|1055.93
#2008-08-20|1080.00
#2008-08-21|1087.25
#2008-08-22|1085.27
#2008-08-25|1091.51
#2008-08-26|1082.45
#2008-08-27|1090.20
#2008-08-28|1092.89
#2008-08-29|1110.10
#2008-09-01| .
#2008-09-02|1061.06
#2008-09-03|1030.79
#2008-09-04|1008.93
#2008-09-05| 978.87
#2008-09-08|1013.60
#2008-09-09| 974.20
#2008-09-10| 942.38
#2008-09-11| 918.07
#2008-09-12| 944.01
#2008-09-15| 937.83
#2008-09-16| 899.00
#2008-09-17| 894.00
#2008-09-18| 884.43
#2008-09-19| 935.44
#2008-09-22| 985.25
#2008-09-23| 971.11
#2008-09-24| 965.84
#2008-09-25| 950.66
#2008-09-26| 926.44
#2008-09-29| 888.20
#2008-09-30| 835.20
#2008-10-01| 854.87
#2008-10-02| 818.72
#2008-10-03| 795.25
#2008-10-06| 731.33
#2008-10-07| 733.75
#2008-10-08| 655.38
#2008-10-09| 671.14
#2008-10-10| 619.02
#2008-10-13| 648.08
#2008-10-14| 711.61
#2008-10-15| 682.19
#2008-10-16| 600.97
#2008-10-17| 602.88
#2008-10-20| 629.92
#2008-10-21| 654.04
#2008-10-22| 614.07
#2008-10-23| 578.06
#2008-10-24| 534.86
#2008-10-27| 504.30
#2008-10-28| 540.20
#2008-10-29| 571.86
#2008-10-30| 634.95
#2008-10-31| 627.07
#2008-11-03| 652.17
#2008-11-04| 662.75
#2008-11-05| 697.86
#2008-11-06| 641.80
#2008-11-07| 621.91
#2008-11-10| 665.70
#2008-11-11| 634.26
#2008-11-12| 621.28
#2008-11-13| 579.46
#2008-11-14| 592.72
#2008-11-17| 583.36
#2008-11-18| 561.93
#2008-11-19| 548.03
#2008-11-20| 506.17
#2008-11-21| 523.98
#2008-11-24| 532.40
#2008-11-25| 561.97
#2008-11-26| 556.66
#2008-11-27| .
#2008-11-28| 592.99
#2008-12-01| 588.88
#2008-12-02| 552.35
#2008-12-03| 561.41
#2008-12-04| 556.93
#2008-12-05| 551.45
#2008-12-08| 584.55
#2008-12-09| 596.46
#2008-12-10| 626.55
#2008-12-11| 636.40
#2008-12-12| 605.85
#2008-12-15| 640.95
#2008-12-16| 633.70
#2008-12-17| 654.43
#2008-12-18| 659.08
#2008-12-19| 641.61
#2008-12-22| 631.15
#2008-12-23| 616.21
#2008-12-24| 613.78
#2008-12-25| .
#2008-12-26| 619.63
#2008-12-29| 633.38
#2008-12-30| 641.85
#2008-12-31| 647.74
#2009-01-01| .
#2009-01-02| 654.15
#2009-01-05| 673.34
#2009-01-06| 678.27
#2009-01-07| 701.17
#2009-01-08| 668.05
#2009-01-09| 667.31
#2009-01-12| 651.66
#2009-01-13| 625.64
#2009-01-14| 634.66
#2009-01-15| 600.38
#2009-01-16| 619.90
#2009-01-19| .
#2009-01-20| 606.25
#2009-01-21| 599.62
#2009-01-22| 601.47
#2009-01-23| 577.10
#2009-01-26| 578.51
#2009-01-27| 605.43
#2009-01-28| 610.80
#2009-01-29| 615.71
#2009-01-30| 603.68
#2009-02-02| 594.19
#2009-02-03| 598.91
#2009-02-04| 612.19
#2009-02-05| 621.85
#2009-02-06| 632.54
#2009-02-09| 642.03
#2009-02-10| 633.62
#2009-02-11| 625.52
#2009-02-12| 616.70
#2009-02-13| 624.31
#2009-02-16| .
#2009-02-17| 594.26
#2009-02-18| 584.54
#2009-02-19| 586.08
#2009-02-20| 573.70
#2009-02-23| 574.00
#2009-02-24| 556.93
#2009-02-25| 558.79
#2009-02-26| 554.03
#2009-02-27| 557.05
#2009-03-02| 535.99
#2009-03-03| 529.47
#2009-03-04| 537.34
#2009-03-05| 551.28
#2009-03-06| 542.32
#2009-03-09| 542.87
#2009-03-10| 549.79
#2009-03-11| 572.06
#2009-03-12| 562.98
#2009-03-13| 584.56
#2009-03-16| 594.38
#2009-03-17| 603.65
#2009-03-18| 599.59
#2009-03-19| 623.37
#2009-03-20| 624.26
#2009-03-23| 649.84
#2009-03-24| 660.87
#2009-03-25| 662.34
#2009-03-26| 673.70
#2009-03-27| 676.80
#2009-03-30| 642.39
#2009-03-31| 637.65
#2009-04-01| 646.45
#2009-04-02| 682.39
#2009-04-03| 692.11
#2009-04-06| 695.16
#2009-04-07| 680.75
#2009-04-08| 660.95
#2009-04-09| 685.69
#2009-04-10| .
#2009-04-13| 701.51
#2009-04-14| 716.48
#2009-04-15| 718.00
#2009-04-16| 719.24
#2009-04-17| 727.24
#2009-04-20| 734.01
#2009-04-21| 715.12
#2009-04-22| 712.21
#2009-04-23| 723.44
#2009-04-24| 724.37
#2009-04-27| 723.30
#2009-04-28| 698.43
#2009-04-29| 710.12
#2009-04-30| 733.98
#2009-05-01| 734.76
#2009-05-04| 761.72
#2009-05-05| 773.32
#2009-05-06| 773.76
#2009-05-07| 808.74
#2009-05-08| 812.52
#2009-05-11| 818.23
#2009-05-12| 809.61
#2009-05-13| 811.71
#2009-05-14| 774.35
#2009-05-15| 789.72
#2009-05-18| 787.98
#2009-05-19| 816.51
#2009-05-20| 831.11
#2009-05-21| 831.66
#2009-05-22| 823.67
#2009-05-25| .
#2009-05-26| 830.54
#2009-05-27| 841.47
#2009-05-28| 837.13
#2009-05-29| 860.77
#2009-06-01| 889.44
#2009-06-02| 905.16
#2009-06-03| 911.58
#2009-06-04| 882.67
#2009-06-05| 899.00
#2009-06-08| 882.94
#2009-06-09| 873.28
#2009-06-10| 900.93
#2009-06-11| 922.45
#2009-06-12| 921.47
#2009-06-15| 896.22
#2009-06-16| 878.83
#2009-06-17| 873.40
#2009-06-18| 853.58
#2009-06-19| 857.51
#2009-06-22| 857.24
#2009-06-23| 823.86
#2009-06-24| 838.03
#2009-06-25| 850.51
#2009-06-26| 864.65
#2009-06-29| 854.61
#2009-06-30| 868.27
#2009-07-01| 861.81
#2009-07-02| 865.37
#2009-07-03| .
#2009-07-06| 841.92
#2009-07-07| 835.61
#2009-07-08| 820.84
#2009-07-09| 821.05
#2009-07-10| 821.64
#2009-07-13| 798.07
#2009-07-14| 826.87
#2009-07-15| 846.83
#2009-07-16| 860.26
#2009-07-17| 863.91
#2009-07-20| 881.93
#2009-07-21| 902.66
#2009-07-22| 912.39
#2009-07-23| 920.27
#2009-07-24| 932.16
#2009-07-27| 944.76
#2009-07-28| 959.40
#2009-07-29| 940.94
#2009-07-30| 945.79
#2009-07-31| 967.79
#2009-08-03| 982.51
#2009-08-04| 992.25
#2009-08-05| 976.34
#2009-08-06| 985.48
#2009-08-07| 968.46
#2009-08-10| 973.80
#2009-08-11| 977.51
#2009-08-12| 967.12
#2009-08-13| 993.25
#2009-08-14| 996.90
#2009-08-17| 958.78
#2009-08-18| 955.83
#2009-08-19| 950.07
#2009-08-20| 963.17
#2009-08-21| 953.86
#2009-08-24| 987.90
#2009-08-25| 981.45
#2009-08-26| 985.12
#2009-08-27| 972.76
#2009-08-28| 981.17
#2009-08-31| 970.67
#2009-09-01| 973.59
#2009-09-02| 956.31
#2009-09-03| 966.44
#2009-09-04| 966.92
#2009-09-07| .
#2009-09-08|1008.11
#2009-09-09|1010.84
#2009-09-10|1021.97
#2009-09-11|1029.27
#2009-09-14|1010.91
#2009-09-15|1015.81
#2009-09-16|1043.46
#2009-09-17|1061.84
#2009-09-18|1047.08
#2009-09-21|1034.69
#2009-09-22|1045.09
#2009-09-23|1047.25
#2009-09-24|1041.45
#2009-09-25|1031.73
#2009-09-28|1007.79
#2009-09-29|1016.37
#2009-09-30|1023.43
#2009-10-01|1013.94
#2009-10-02| 986.71
#2009-10-05| 981.24
#2009-10-06|1005.35
#2009-10-07|1032.91
#2009-10-08|1048.20
#2009-10-09|1053.55
#2009-10-12|1050.96
#2009-10-13|1058.97
#2009-10-14|1073.06
#2009-10-15|1083.99
#2009-10-16|1077.53
#2009-10-19|1085.72
#2009-10-20|1094.03
#2009-10-21|1089.85
#2009-10-22|1076.70
#2009-10-23|1085.22
#2009-10-26|1079.84
#2009-10-27|1054.12
#2009-10-28|1030.26
#2009-10-29|1007.27
#2009-10-30|1024.10
#2009-11-02|1009.83
#2009-11-03|1002.94
#2009-11-04|1019.03
#2009-11-05|1011.29
#2009-11-06|1037.01
#2009-11-09|1055.61
#2009-11-10|1065.86
#2009-11-11|1074.03
#2009-11-12|1069.57
#2009-11-13|1069.83
#2009-11-16|1092.26
#2009-11-17|1086.53
#2009-11-18|1089.01
#2009-11-19|1078.22
#2009-11-20|1071.04
#2009-11-23|1086.48
#2009-11-24|1076.39
#2009-11-25|1093.97
#2009-11-26| .
#2009-11-27|1049.47
#2009-11-30|1083.60
#2009-12-01|1102.77
#2009-12-02|1117.67
#2009-12-03|1134.06
#2009-12-04|1113.69
#2009-12-07|1106.84
#2009-12-08|1109.04
#2009-12-09|1098.61
#2009-12-10|1091.99
#2009-12-11|1105.37
#2009-12-14|1114.19
#2009-12-15|1110.01
#2009-12-16|1103.96
#2009-12-17|1095.62
#2009-12-18|1084.45
#2009-12-21|1079.62
#2009-12-22|1088.38
#2009-12-23|1098.90
#2009-12-24|1115.19
#2009-12-25| .
#2009-12-28|1121.70
#2009-12-29|1131.64
#2009-12-30|1122.45
#2009-12-31|1131.61
#2010-01-01| .
#2010-01-04|1149.19
#2010-01-05|1172.62
#2010-01-06|1186.34
#2010-01-07|1186.62
#2010-01-08|1186.68
#2010-01-11|1212.69
#2010-01-12|1208.04
#2010-01-13|1182.79
#2010-01-14|1199.53
#2010-01-15|1193.61
#2010-01-18| .
#2010-01-19|1179.20
#2010-01-20|1169.88
#2010-01-21|1152.74
#2010-01-22|1129.29
#2010-01-25|1118.65
#2010-01-26|1100.73
#2010-01-27|1076.36
#2010-01-28|1084.67
#2010-01-29|1054.18
#2010-02-01|1043.07
#2010-02-02|1063.64
#2010-02-03|1084.55
#2010-02-04|1067.61
#2010-02-05|1028.89
#2010-02-08|1027.87
#2010-02-09|1031.12
#2010-02-10|1038.52
#2010-02-11|1056.19
#2010-02-12|1062.59
#2010-02-15| .
#2010-02-16|1065.04
#2010-02-17|1088.54
#2010-02-18|1080.61
#2010-02-19|1058.29
#2010-02-22|1089.17
#2010-02-23|1093.95
#2010-02-24|1075.21
#2010-02-25|1063.22
#2010-02-26|1079.02
#2010-03-01|1088.52
#2010-03-02|1100.08
#2010-03-03|1116.59
#2010-03-04|1114.24
#2010-03-05|1125.02
#2010-03-08|1150.08
#2010-03-09|1148.69
#2010-03-10|1146.40
#2010-03-11|1143.29
#2010-03-12|1148.77
#2010-03-15|1138.12
#2010-03-16|1140.90
#2010-03-17|1165.85
#2010-03-18|1161.63
#2010-03-19|1163.69
#2010-03-22|1150.86
#2010-03-23|1153.37
#2010-03-24|1147.28
#2010-03-25|1145.38
#2010-03-26|1154.34
#2010-03-29|1168.55
#2010-03-30|1184.84
#2010-03-31|1172.73
#2010-04-01|1188.09
#2010-04-02| .
#2010-04-05|1197.34
#2010-04-06|1206.52
#2010-04-07|1217.31
#2010-04-08|1208.28
#2010-04-09|1216.59
#2010-04-12|1220.72
#2010-04-13|1203.01
#2010-04-14|1211.69
#2010-04-15|1217.41
#2010-04-16|1206.03
#2010-04-19|1175.14
#2010-04-20|1183.03
#2010-04-21|1193.80
#2010-04-22|1180.66
#2010-04-23|1170.64
#2010-04-26|1189.32
#2010-04-27|1188.80
#2010-04-28|1163.26
#2010-04-29|1157.73
#2010-04-30|1166.28
#2010-05-03|1142.68
#2010-05-04|1122.46
#2010-05-05|1112.90
#2010-05-06|1082.91
#2010-05-07|1068.81
#2010-05-10|1106.16
#2010-05-11|1086.86
#2010-05-12|1085.74
#2010-05-13|1109.12
#2010-05-14|1100.01
#2010-05-17|1057.36
#2010-05-18|1050.97
#2010-05-19|1023.23
#2010-05-20| 999.53
#2010-05-21| 990.09
#2010-05-24|1001.09
#2010-05-25| 954.02
#2010-05-26| 976.33
#2010-05-27|1008.81
#2010-05-28|1027.08
#2010-05-31| .
#2010-06-01|1009.65
#2010-06-02| 993.47
#2010-06-03|1024.84
#2010-06-04|1009.33
#2010-06-07| 969.48
#2010-06-08| 977.28
#2010-06-09| 977.26
#2010-06-10| 993.20
#2010-06-11|1011.00
#2010-06-14|1030.98
#2010-06-15|1031.44
#2010-06-16|1050.49
#2010-06-17|1050.96
#2010-06-18|1056.92
#2010-06-21|1094.74
#2010-06-22|1083.06
#2010-06-23|1067.56
#2010-06-24|1070.13
#2010-06-25|1049.03
#2010-06-28|1047.35
#2010-06-29|1023.42
#2010-06-30|1007.03
#2010-07-01| 994.31
#2010-07-02| 993.03
#2010-07-05| .
#2010-07-06|1013.59
#2010-07-07|1012.90
#2010-07-08|1035.54
#2010-07-09|1045.82
#2010-07-12|1051.04
#2010-07-13|1040.52
#2010-07-14|1057.12
#2010-07-15|1048.79
#2010-07-16|1041.46
#2010-07-19|1030.42
#2010-07-20|1039.63
#2010-07-21|1053.18
#2010-07-22|1057.52
#2010-07-23|1076.86
#2010-07-26|1084.86
#2010-07-27|1083.57
#2010-07-28|1091.52
#2010-07-29|1099.41
#2010-07-30|1089.52
#2010-08-02|1107.36
#2010-08-03|1123.44
#2010-08-04|1115.76
#2010-08-05|1123.13
#2010-08-06|1130.53
#2010-08-09|1134.55
#2010-08-10|1118.82
#2010-08-11|1095.34
#2010-08-12|1074.59
#2010-08-13|1088.63
#2010-08-16|1086.79
#2010-08-17|1093.30
#2010-08-18|1093.15
#2010-08-19|1102.08
#2010-08-20|1084.05
#2010-08-23|1086.81
#2010-08-24|1073.58
#2010-08-25|1053.72
#2010-08-26|1060.65
#2010-08-27|1064.89
#2010-08-30|1083.26
#2010-08-31|1063.99
#2010-09-01|1088.39
#2010-09-02|1101.42
#2010-09-03|1110.19
#2010-09-06| .
#2010-09-07|1131.56
#2010-09-08|1123.00
#2010-09-09|1137.81
#2010-09-10|1139.05
#2010-09-13|1161.94
#2010-09-14|1168.73
#2010-09-15|1171.79
#2010-09-16|1156.91
#2010-09-17|1169.06
#2010-09-20|1176.17
#2010-09-21|1174.48
#2010-09-22|1181.65
#2010-09-23|1183.50
#2010-09-24|1181.33
#2010-09-27|1200.47
#2010-09-28|1201.30
#2010-09-29|1211.74
#2010-09-30|1203.37
#2010-10-01|1213.02
#2010-10-04|1217.46
#2010-10-05|1217.84
#2010-10-06|1251.56
#2010-10-07|1260.77
#2010-10-08|1257.74
#2010-10-11|1268.36
#2010-10-12|1244.52
#2010-10-13|1257.94
#2010-10-14|1290.30
#2010-10-15|1284.16
#2010-10-18|1271.56
#2010-10-19|1259.21
#2010-10-20|1257.27
#2010-10-21|1261.95
#2010-10-22|1266.82
#2010-10-25|1289.29
#2010-10-26|1282.71
#2010-10-27|1254.24
#2010-10-28|1262.09
#2010-10-29|1256.34
#2010-11-01|1273.17
#2010-11-02|1277.75
#2010-11-03|1282.61
#2010-11-04|1314.56
#2010-11-05|1344.33
#2010-11-08|1350.64
#2010-11-09|1353.20
#2010-11-10|1333.01
#2010-11-11|1337.87
#2010-11-12|1312.68
#2010-11-15|1300.32
#2010-11-16|1286.96
#2010-11-17|1268.81
#2010-11-18|1292.50
#2010-11-19|1288.22
#2010-11-22|1297.47
#2010-11-23|1277.24
#2010-11-24|1275.34
#2010-11-25| .
#2010-11-26|1260.20
#2010-11-29|1260.66
#2010-11-30|1250.45
#2010-12-01|1266.93
#2010-12-02|1293.07
#2010-12-03|1308.45
#2010-12-06|1318.06
#2010-12-07|1327.50
#2010-12-08|1310.54
#2010-12-09|1317.04
#2010-12-10|1314.26
#2010-12-13|1328.29
#2010-12-14|1343.96
#2010-12-15|1334.86
#2010-12-16|1327.49
#2010-12-17|1326.12
#2010-12-20|1324.13
#2010-12-21|1343.84
#2010-12-22|1352.21
#2010-12-23|1359.96
#2010-12-24| .
#2010-12-27|1355.55
#2010-12-28|1363.01
#2010-12-29|1371.20
#2010-12-30|1377.76
#2010-12-31|1384.36
#2011-01-03|1387.11
#2011-01-04|1396.06
#2011-01-05|1380.27
#2011-01-06|1384.88
#2011-01-07|1369.91
#2011-01-10|1362.06
#2011-01-11|1361.53
#2011-01-12|1380.33
#2011-01-13|1396.78
#2011-01-14|1385.64
#2011-01-17| .
#2011-01-18|1385.75
#2011-01-19|1407.07
#2011-01-20|1370.27
#2011-01-21|1352.58
#2011-01-24|1360.68
#2011-01-25|1367.98
#2011-01-26|1370.46
#2011-01-27|1372.69
#2011-01-28|1360.51
#2011-01-31|1352.28
#2011-02-01|1368.47
#2011-02-02|1385.49
#2011-02-03|1395.76
#2011-02-04|1409.12
#2011-02-07|1410.88
#2011-02-08|1421.71
#2011-02-09|1402.82
#2011-02-10|1386.21
#2011-02-11|1374.29
#2011-02-14|1396.12
#2011-02-15|1397.92
#2011-02-16|1395.28
#2011-02-17|1407.45
#2011-02-18|1415.37
#2011-02-21| .
#2011-02-22|1383.62
#2011-02-23|1376.35
#2011-02-24|1361.01
#2011-02-25|1372.12
#2011-02-28|1378.87
#2011-03-01|1390.99
#2011-03-02|1376.49
#2011-03-03|1384.84
#2011-03-04|1399.69
#2011-03-07|1385.77
#2011-03-08|1382.28
#2011-03-09|1377.79
#2011-03-10|1342.39
#2011-03-11|1330.68
#2011-03-14|1316.17
#2011-03-15|1247.30
#2011-03-16|1285.96
#2011-03-17|1286.39
#2011-03-18|1313.27
#2011-03-21|1326.67
#2011-03-22|1350.21
#2011-03-23|1347.33
#2011-03-24|1362.25
#2011-03-25|1371.74
#2011-03-28|1367.89
#2011-03-29|1373.24
#2011-03-30|1401.32
#2011-03-31|1413.29
#2011-04-01|1415.59
#2011-04-04|1422.85
#2011-04-05|1423.81
#2011-04-06|1431.21
#2011-04-07|1432.15
#2011-04-08|1444.13
#2011-04-11|1459.18
#2011-04-12|1430.95
#2011-04-13|1438.87
#2011-04-14|1440.27
#2011-04-15|1435.91
#2011-04-18|1430.33
#2011-04-19|1413.95
#2011-04-20|1449.45
#2011-04-21|1474.65
#2011-04-22| .
#2011-04-25|1468.75
#2011-04-26|1466.88
#2011-04-27|1457.80
#2011-04-28|1470.99
#2011-04-29|1461.46
#2011-05-02|1477.08
#2011-05-03|1454.74
#2011-05-04|1440.19
#2011-05-05|1438.36
#2011-05-06|1420.47
#2011-05-09|1423.11
#2011-05-10|1431.57
#2011-05-11|1442.89
#2011-05-12|1405.52
#2011-05-13|1401.59
#2011-05-16|1377.28
#2011-05-17|1379.71
#2011-05-18|1396.49
#2011-05-19|1398.77
#2011-05-20|1390.32
#2011-05-23|1353.58
#2011-05-24|1355.67
#2011-05-25|1341.36
#2011-05-26|1372.96
#2011-05-27|1384.67
#2011-05-30| .
#2011-05-31|1407.08
#2011-06-01|1416.65
#2011-06-02|1387.23
#2011-06-03|1377.82
#2011-06-06|1375.88
#2011-06-07|1370.94
#2011-06-08|1363.86
#2011-06-09|1363.72
#2011-06-10|1359.38
#2011-06-13|1353.47
#2011-06-14|1366.71
#2011-06-15|1364.22
#2011-06-16|1330.76
#2011-06-17|1330.10
#2011-06-20|1312.73
#2011-06-21|1332.73
#2011-06-22|1347.00
#2011-06-23|1329.07
#2011-06-24|1340.88
#2011-06-27|1324.06
#2011-06-28|1330.52
#2011-06-29|1360.42
#2011-06-30|1385.59
#2011-07-01|1389.81
#2011-07-04| .
#2011-07-05|1404.79
#2011-07-06|1414.41
#2011-07-07|1419.77
#2011-07-08|1431.69
#2011-07-11|1410.97
#2011-07-12|1380.53
#2011-07-13|1406.63
#2011-07-14|1408.60
#2011-07-15|1402.96
#2011-07-18|1398.12
#2011-07-19|1403.86
#2011-07-20|1419.62
#2011-07-21|1424.94
#2011-07-22|1438.53
#2011-07-25|1429.54
#2011-07-26|1448.86
#2011-07-27|1447.92
#2011-07-28|1429.12
#2011-07-29|1415.17
#2011-08-01|1434.15
#2011-08-02|1401.60
#2011-08-03|1365.41
#2011-08-04|1334.16
#2011-08-05|1269.08
#2011-08-08|1223.40
#2011-08-09|1201.90
#2011-08-10|1234.94
#2011-08-11|1228.53
#2011-08-12|1227.45
#2011-08-15|1260.68
#2011-08-16|1266.40
#2011-08-17|1275.48
#2011-08-18|1242.23
#2011-08-19|1195.35
#2011-08-22|1181.76
#2011-08-23|1210.31
#2011-08-24|1198.89
#2011-08-25|1203.74
#2011-08-26|1210.25
#2011-08-29|1240.29
#2011-08-30|1252.74
#2011-08-31|1268.75
#2011-09-01|1275.43
#2011-09-02|1258.37
#2011-09-05| .
#2011-09-06|1200.51
#2011-09-07|1233.34
#2011-09-08|1238.89
#2011-09-09|1219.53
#2011-09-12|1183.04
#2011-09-13|1188.75
#2011-09-14|1158.77
#2011-09-15|1177.40
#2011-09-16|1208.01
#2011-09-19|1181.19
#2011-09-20|1171.67
#2011-09-21|1169.89
#2011-09-22|1097.25
#2011-09-23|1068.26
#2011-09-26|1017.75
#2011-09-27|1072.90
#2011-09-28|1077.50
#2011-09-29|1070.76
#2011-09-30|1058.78
#2011-10-03|1019.92
#2011-10-04| 991.60
#2011-10-05|1001.29
#2011-10-06|1044.31
#2011-10-07|1085.69
#2011-10-10|1096.48
#2011-10-11|1114.83
#2011-10-12|1121.77
#2011-10-13|1142.12
#2011-10-14|1133.33
#2011-10-17|1160.01
#2011-10-18|1122.15
#2011-10-19|1128.19
#2011-10-20|1091.28
#2011-10-21|1102.22
#2011-10-24|1140.40
#2011-10-25|1143.94
#2011-10-26|1142.25
#2011-10-27|1194.62
#2011-10-28|1213.59
#2011-10-31|1179.06
#2011-11-01|1137.84
#2011-11-02|1132.64
#2011-11-03|1122.77
#2011-11-04|1157.92
#2011-11-07|1152.97
#2011-11-08|1152.51
#2011-11-09|1156.04
#2011-11-10|1116.88
#2011-11-11|1132.10
#2011-11-14|1142.10
#2011-11-15|1127.22
#2011-11-16|1111.03
#2011-11-17|1111.18
#2011-11-18|1086.37
#2011-11-21|1058.33
#2011-11-22|1055.57
#2011-11-23|1026.47
#2011-11-24| .
#2011-11-25|1014.26
#2011-11-28|1042.48
#2011-11-29|1063.00
#2011-11-30|1069.60
#2011-12-01|1114.29
#2011-12-02|1120.27
#2011-12-05|1128.46
#2011-12-06|1103.72
#2011-12-07|1119.37
#2011-12-08|1112.52
#2011-12-09|1088.54
#2011-12-12|1092.96
#2011-12-13|1075.38
#2011-12-14|1060.94
#2011-12-15|1038.04
#2011-12-16|1047.46
#2011-12-19|1019.89
#2011-12-20|1023.60
#2011-12-21|1049.67
#2011-12-22|1041.66
#2011-12-23|1054.62
#2011-12-26| .
#2011-12-27|1053.61
#2011-12-28|1040.57
#2011-12-29|1036.97
#2011-12-30|1047.14
#2012-01-02| .
#2012-01-03|1066.58
#2012-01-04|1082.29
#2012-01-05|1071.51
#2012-01-06|1057.75
#2012-01-09|1060.74
#2012-01-10|1078.42
#2012-01-11|1086.56
#2012-01-12|1090.24
#2012-01-13|1098.57
#2012-01-16| .
#2012-01-17|1113.25
#2012-01-18|1123.76
#2012-01-19|1137.32
#2012-01-20|1152.19
#2012-01-23|1154.10
#2012-01-24|1144.55
#2012-01-25|1150.76
#2012-01-26|1164.87
#2012-01-27|1173.90
#2012-01-30|1162.57
#2012-01-31|1167.06
#2012-02-01|1169.80
#2012-02-02|1190.85
#2012-02-03|1189.08
#2012-02-06|1199.19
#2012-02-07|1198.95
#2012-02-08|1214.85
#2012-02-09|1214.80
#2012-02-10|1192.97
#2012-02-13|1203.43
#2012-02-14|1188.73
#2012-02-15|1200.36
#2012-02-16|1179.80
#2012-02-17|1187.67
#2012-02-20| .
#2012-02-21|1208.55
#2012-02-22|1205.96
#2012-02-23|1204.70
#2012-02-24|1208.80
#2012-02-27|1199.30
#2012-02-28|1204.07
#2012-02-29|1212.60
#2012-03-01|1195.57
#2012-03-02|1201.01
#2012-03-05|1183.18
#2012-03-06|1158.83
#2012-03-07|1144.44
#2012-03-08|1156.13
#2012-03-09|1170.76
#2012-03-12|1161.11
#2012-03-13|1169.61
#2012-03-14|1171.27
#2012-03-15|1167.34
#2012-03-16|1169.14
#2012-03-19|1170.43
#2012-03-20|1158.30
#2012-03-21|1145.03
#2012-03-22|1141.58
#2012-03-23|1136.11
#2012-03-26|1128.84
#2012-03-27|1144.80
#2012-03-28|1142.09
#2012-03-29|1131.72
#2012-03-30|1139.96
#2012-04-02|1144.98
#2012-04-03|1145.98
#2012-04-04|1123.98
#2012-04-05|1117.29
#2012-04-06| .
#2012-04-09|1107.31
#2012-04-10|1103.24
#2012-04-11|1093.02
#2012-04-12|1109.24
#2012-04-13|1118.83
#2012-04-16|1108.58
#2012-04-17|1104.26
#2012-04-18|1121.56
#2012-04-19|1119.72
#2012-04-20|1113.16
#2012-04-23|1105.55
#2012-04-24|1095.55
#2012-04-25|1095.68
#2012-04-26|1099.22
#2012-04-27|1099.96
#2012-04-30|1107.50
#2012-05-01|1100.42
#2012-05-02|1106.24
#2012-05-03|1100.06
#2012-05-04|1092.22
#2012-05-07|1059.76
#2012-05-08|1059.00
#2012-05-09|1036.84
#2012-05-10|1044.19
#2012-05-11|1030.75
#2012-05-14|1018.66
#2012-05-15|1004.77
#2012-05-16| 973.72
#2012-05-17| 989.21
#2012-05-18| 958.96
#2012-05-21| 964.71
#2012-05-22| 975.16
#2012-05-23| 951.71
#2012-05-24| 951.94
#2012-05-25| 945.64
#2012-05-28| .
#2012-05-29| 973.69
#2012-05-30| 960.10
#2012-05-31| 954.08
#2012-06-01| 935.64
#2012-06-04| 910.16
#2012-06-05| 922.75
#2012-06-06| 937.36
#2012-06-07| 948.07
#2012-06-08| 935.89
#2012-06-11| 953.38
#2012-06-12| 944.97
#2012-06-13| 951.34
#2012-06-14| 948.66
#2012-06-15| 961.49
#2012-06-18| 980.91
#2012-06-19| 980.69
#2012-06-20| 990.16
#2012-06-21| 975.31
#2012-06-22| 955.32
#2012-06-25| 945.95
#2012-06-26| 940.01
#2012-06-27| 942.58
#2012-06-28| 944.46
#2012-06-29| 970.76
#2012-07-02| 979.31
#2012-07-03| 988.53
#2012-07-04| .
#2012-07-05|1000.68
#2012-07-06| 993.90
#2012-07-09| 972.95
#2012-07-10| 966.13
#2012-07-11| 962.33
#2012-07-12| 937.14
#2012-07-13| 943.85
#2012-07-16| 950.88
#2012-07-17| 951.49
#2012-07-18| 941.37
#2012-07-19| 960.95
#2012-07-20| 957.37
#2012-07-23| 927.00
#2012-07-24| 926.91
#2012-07-25| 916.50
#2012-07-26| 924.82
#2012-07-27| 945.52
#2012-07-30| 953.95
#2012-07-31| 966.03
#2012-08-01| 960.41
#2012-08-02| 960.99
#2012-08-03| 947.32
#2012-08-06| 968.16
#2012-08-07| 976.38
#2012-08-08| 985.28
#2012-08-09| 997.97
#2012-08-10| 995.13
#2012-08-13| 994.05
#2012-08-14| 994.92
#2012-08-15| 986.94
#2012-08-16| 991.17
#2012-08-17| 996.10
#2012-08-20| 995.48
#2012-08-21| 998.75
#2012-08-22| 990.64
#2012-08-23|1001.97
#2012-08-24| 983.99
#2012-08-27| 981.47
#2012-08-28| 972.25
#2012-08-29| 965.09
#2012-08-30| 945.94
#2012-08-31| 940.37
#2012-09-03| .
#2012-09-04| 937.76
#2012-09-05| 917.94
#2012-09-06| 924.25
#2012-09-07| 958.20
#2012-09-10| 969.85
#2012-09-11| 970.33
#2012-09-12| 984.17
#2012-09-13| 985.64
#2012-09-14|1021.23
#2012-09-17|1027.49
#2012-09-18|1025.22
#2012-09-19|1036.90
#2012-09-20|1017.00
#2012-09-21|1023.14
#2012-09-24|1010.14
#2012-09-25|1008.35
#2012-09-26| 990.61
#2012-09-27| 999.09
#2012-09-28|1000.80
#2012-10-01| 995.62
#2012-10-02| 998.76
#2012-10-03| 989.07
#2012-10-04| 988.34
#2012-10-05| 999.16
#2012-10-08| 992.65
#2012-10-09| 992.24
#2012-10-10| 985.53
#2012-10-11| 981.08
#2012-10-12| 987.50
#2012-10-15| 984.34
#2012-10-16| 988.77
#2012-10-17|1005.66
#2012-10-18|1022.19
#2012-10-19|1021.94
#2012-10-22|1011.89
#2012-10-23|1006.56
#2012-10-24| 997.43
#2012-10-25| 999.88
#2012-10-26| 985.10
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 995.37
#2012-11-01| 990.95
#2012-11-02|1000.05
#2012-11-05| 999.29
#2012-11-06|1001.60
#2012-11-07|1010.10
#2012-11-08| 996.09
#2012-11-09| 988.95
#2012-11-12| 983.42
#2012-11-13| 971.05
#2012-11-14| 963.32
#2012-11-15| 952.83
#2012-11-16| 954.09
#2012-11-19| 965.99
#2012-11-20| 969.98
#2012-11-21| 964.66
#2012-11-22| .
#2012-11-23| 981.49
#2012-11-26| 990.20
#2012-11-27| 993.66
#2012-11-28| 982.60
#2012-11-29| 993.85
#2012-11-30|1000.00
#2012-12-03| 998.12
#2012-12-04| 994.05
#2012-12-05| 996.99
#2012-12-06|1004.49
#2012-12-07|1008.97
#2012-12-10|1013.55
#2012-12-11|1021.12
#2012-12-12|1028.21
#2012-12-13|1033.69
#2012-12-14|1036.77
#2012-12-17|1039.70
#2012-12-18|1046.65
#2012-12-19|1059.10
#2012-12-20|1057.09
#2012-12-21|1045.32
#2012-12-24|1041.04
#2012-12-25|1044.48
#2012-12-26|1047.97
#2012-12-27|1052.12
#2012-12-28|1061.78
#2012-12-31|1058.71
#2013-01-01|1059.27
#2013-01-02|1081.60
#2013-01-03|1096.39
#2013-01-04|1092.42
#2013-01-07|1089.76
#2013-01-08|1080.69
#2013-01-09|1080.27
#2013-01-10|1090.35
#2013-01-11|1079.87
#2013-01-14|1080.90
#2013-01-15|1081.82
#2013-01-16|1070.90
#2013-01-17|1065.16
#2013-01-18|1078.26
#2013-01-21|1076.59
#2013-01-22|1079.16
#2013-01-23|1073.06
#2013-01-24|1066.43
#2013-01-25|1065.77
#2013-01-28|1057.55
#2013-01-29|1065.16
#2013-01-30|1072.85
#2013-01-31|1073.56
#2013-02-01|1072.78
#2013-02-04|1082.35
#2013-02-05|1063.50
#2013-02-06|1071.24
#2013-02-07|1072.05
#2013-02-08|1075.67
#2013-02-11|1070.33
#2013-02-12|1073.57
#2013-02-13|1075.61
#2013-02-14|1086.96
#2013-02-15|1075.46
#2013-02-18|1077.36
#2013-02-19|1080.20
#2013-02-20|1078.77
#2013-02-21|1053.45
#2013-02-22|1054.64
#2013-02-25|1056.70
#2013-02-26|1045.71
#2013-02-27|1045.72
#2013-02-28|1056.61
#2013-03-01|1047.06
#2013-03-04|1029.02
#2013-03-05|1025.06
#2013-03-06|1035.66
#2013-03-07|1032.23
#2013-03-08|1036.32
#2013-03-11|1037.21
#2013-03-12|1034.13
#2013-03-13|1030.65
#2013-03-14|1022.09
#2013-03-15|1032.34
#2013-03-18|1013.09
#2013-03-19|1015.43
#2013-03-20|1005.39
#2013-03-21|1010.73
#2013-03-22|1002.73
#2013-03-25|1006.74
#2013-03-26|1000.45
#2013-03-27|1004.89
#2013-03-28| 995.12
#2013-03-29| 996.50
#2013-04-01| 988.39
#2013-04-02| 979.54
#2013-04-03| 972.90
#2013-04-04| 955.87
#2013-04-05| 954.58
#2013-04-08| 959.49
#2013-04-09| 972.01
#2013-04-10| 988.32
#2013-04-11| 994.70
#2013-04-12| 991.44
#2013-04-15| 967.43
#2013-04-16| 956.16
#2013-04-17| 958.22
#2013-04-18| 934.35
#2013-04-19| 945.68
#2013-04-22| 956.71
#2013-04-23| 949.04
#2013-04-24| 969.02
#2013-04-25| 975.91
#2013-04-26| 983.31
#2013-04-29| 980.38
#2013-04-30| 988.31
#2013-05-01| 978.85
#2013-05-02| 963.04
#2013-05-03| 965.09
#2013-05-06| 974.70
#2013-05-07| 995.14
#2013-05-08|1008.37
#2013-05-09|1007.04
#2013-05-10|1000.23
#2013-05-13| 995.11
#2013-05-14| 993.78
#2013-05-15| 989.96
#2013-05-16| 986.15
#2013-05-17| 985.31
#2013-05-20| 999.97
#2013-05-21|1011.22
#2013-05-22|1007.93
#2013-05-23| 978.10
#2013-05-24| 978.25
#2013-05-27| 957.61
#2013-05-28| 958.31
#2013-05-29| 970.45
#2013-05-30| 952.78
#2013-05-31| 954.90
#2013-06-03| 946.96
#2013-06-04| 951.80
#2013-06-05| 943.51
#2013-06-06| 928.38
#2013-06-07| 914.86
#2013-06-10| 922.97
#2013-06-11| 918.97
#2013-06-12| 921.68
#2013-06-13| 899.85
#2013-06-14| 913.36
#2013-06-17| 921.87
#2013-06-18| 912.08
#2013-06-19| 926.30
#2013-06-20| 883.63
#2013-06-21| 880.75
#2013-06-24| 866.56
#2013-06-25| 853.57
#2013-06-26| 863.98
#2013-06-27| 871.41
#2013-06-28| 882.55
#2013-07-01| 881.47
#2013-07-02| 892.85
#2013-07-03| 878.50
#2013-07-04| 885.69
#2013-07-05| 892.54
#2013-07-08| 877.13
#2013-07-09| 890.87
#2013-07-10| 897.45
#2013-07-11| 920.36
#2013-07-12| 925.39
#2013-07-15| 927.91
#2013-07-16| 936.27
#2013-07-17| 943.44
#2013-07-18| 941.28
#2013-07-19| 933.69
#2013-07-22| 944.58
#2013-07-23| 956.61
#2013-07-24| 957.01
#2013-07-25| 951.37
#2013-07-26| 945.29
#2013-07-29| 928.00
#2013-07-30| 932.74
#2013-07-31| 918.87
#2013-08-01| 929.14
#2013-08-02| 947.17
#2013-08-05| 947.11
#2013-08-06| 951.79
#2013-08-07| 935.09
#2013-08-08| 942.05
#2013-08-09| 951.61
#2013-08-12| 965.61
#2013-08-13| 971.01
#2013-08-14| 975.64
#2013-08-15| 967.58
#2013-08-16| 965.44
#2013-08-19| 961.06
#2013-08-20| 943.24
#2013-08-21| 933.21
#2013-08-22| 926.68
#2013-08-23| 942.16
#2013-08-26| 946.55
#2013-08-27| 943.79
#2013-08-28| 926.97
#2013-08-29| 931.93
#2013-08-30| 931.54
#2013-09-02| 941.44
#2013-09-03| 957.57
#2013-09-04| 967.61
#2013-09-05| 966.53
#2013-09-06| 969.78
#2013-09-09| 984.64
#2013-09-10| 994.56
#2013-09-11|1000.95
#2013-09-12|1001.71
#2013-09-13| 987.94
#2013-09-16|1000.81
#2013-09-17| 997.45
#2013-09-18| 997.99
#2013-09-19|1021.98
#2013-09-20|1014.88
#2013-09-23|1017.78
#2013-09-24|1012.82
#2013-09-25|1012.91
#2013-09-26|1014.87
#2013-09-27|1015.81
#2013-09-30| 999.80
#2013-10-01| 997.60
#2013-10-02| 991.14
#2013-10-03| 997.99
#2013-10-04| 994.25
#2013-10-07| 981.63
#2013-10-08| 986.19
#2013-10-09| 991.93
#2013-10-10| 988.22
#2013-10-11|1001.77
#2013-10-14|1000.48
#2013-10-15|1008.20
#2013-10-16|1009.26
#2013-10-17|1023.84
#2013-10-18|1025.92
#2013-10-21|1028.86
#2013-10-22|1036.20
#2013-10-23|1031.97
#2013-10-24|1031.80
#2013-10-25|1020.08
#2013-10-28|1026.40
#2013-10-29|1019.75
#2013-10-30|1022.86
#2013-10-31|1016.59
#2013-11-01|1005.79
#2013-11-04|1005.35
#2013-11-05|1006.02
#2013-11-06|1015.79
#2013-11-07|1008.96
#2013-11-08| 998.56
#2013-11-11|1000.12
#2013-11-12|1005.22
#2013-11-13| 995.76
#2013-11-14|1003.17
#2013-11-15|1014.62
#2013-11-18|1021.86
#2013-11-19|1021.72
#2013-11-20|1017.68
#2013-11-21|1005.17
#2013-11-22|1005.19
#2013-11-25|1006.35
#2013-11-26|1002.02
#2013-11-27| 992.03
#2013-11-28| 997.16
#2013-11-29|1002.18
#2013-12-02| 998.78
#2013-12-03| 996.28
#2013-12-04| 989.11
#2013-12-05| 988.25
#2013-12-06| 989.17
#2013-12-09| 997.05
#2013-12-10| 999.78
#2013-12-11| 990.14
#2013-12-12| 971.26
#2013-12-13| 973.40
#2013-12-16| 966.89
#2013-12-17| 970.99
#2013-12-18| 974.82
#2013-12-19| 978.25
#2013-12-20| 982.82
#2013-12-23| 985.49
#2013-12-24| 984.56
#2013-12-25| 984.08
#2013-12-26| 988.08
#2013-12-27| 994.76
#2013-12-30|1002.40
#2013-12-31|1003.19
#2014-01-01|1003.19
#2014-01-02|1001.78
#2014-01-03| 998.67
#2014-01-06| 990.66
#2014-01-07| 979.13
#2014-01-08| 980.70
#2014-01-09| 974.13
#2014-01-10| 974.59
#2014-01-13| 983.90
#2014-01-14| 970.25
#2014-01-15| 972.28
#2014-01-16| 978.24
#2014-01-17| 985.00
#2014-01-20| 986.47
#2014-01-21| 984.99
#2014-01-22| 987.08
#2014-01-23| 975.48
#2014-01-24| 970.61
#2014-01-27| 950.82
#2014-01-28| 945.38
#2014-01-29| 963.08
#2014-01-30| 953.46
#2014-01-31| 953.94
#2014-02-03| 948.82
#2014-02-04| 922.65
#2014-02-05| 923.89
#2014-02-06| 930.53
#2014-02-07| 947.42
#2014-02-10| 955.87
#2014-02-11| 960.70
#2014-02-12| 972.83
#2014-02-13| 964.04
#2014-02-14| 967.34
#2014-02-17| 975.28
#2014-02-18| 985.54
#2014-02-19| 981.85
#2014-02-20| 967.85
#2014-02-21| 980.09
#2014-02-24| 980.21
#2014-02-25| 981.16
#2014-02-26| 973.22
#2014-02-27| 968.62
#2014-02-28| 966.68
#2014-03-03| 960.09
#2014-03-04| 959.10
#2014-03-05| 965.91
#2014-03-06| 973.12
#2014-03-07| 976.81
#2014-03-10| 954.31
#2014-03-11| 953.78
#2014-03-12| 940.90
#2014-03-13| 950.43
#2014-03-14| 932.63
#2014-03-17| 932.11
#2014-03-18| 942.03
#2014-03-19| 939.65
#2014-03-20| 917.82
#2014-03-21| 924.58
#2014-03-24| 935.47
#2014-03-25| 939.45
#2014-03-26| 948.84
#2014-03-27| 954.06
#2014-03-28| 954.86
#2014-03-31| 965.93
#2014-04-01| 968.88
#2014-04-02| 972.55
#2014-04-03| 971.94
#2014-04-04| 978.20
#2014-04-07| 976.72
#2014-04-08| 981.11
#2014-04-09| 984.99
#2014-04-10| 989.72
#2014-04-11| 981.25
#2014-04-14| 975.48
#2014-04-15| 978.08
#2014-04-16| 984.49
#2014-04-17| 986.64
#2014-04-18| 987.96
#2014-04-21| 987.25
#2014-04-22| 982.65
#2014-04-23| 981.79
#2014-04-24| 980.72
#2014-04-25| 978.41
#2014-04-28| 970.42
#2014-04-29| 967.99
#2014-04-30| 970.25
#2014-05-01| 971.19
#2014-05-02| 967.71
#2014-05-05| 971.49
#2014-05-06| 976.29
#2014-05-07| 959.74
#2014-05-08| 969.01
#2014-05-09| 967.38
#2014-05-12| 964.14
#2014-05-13| 979.70
#2014-05-14| 986.59
#2014-05-15| 984.39
#2014-05-16| 979.01
#2014-05-19| 973.92
#2014-05-20| 971.16
#2014-05-21| 966.40
#2014-05-22| 982.18
#2014-05-23| 983.34
#2014-05-26| 988.67
#2014-05-27| 988.30
#2014-05-28| 990.81
#2014-05-29| 987.18
#2014-05-30| 980.38
#2014-06-02| 982.38
#2014-06-03| 983.42
#2014-06-04| 984.22
#2014-06-05| 986.80
#2014-06-06| 989.31
#2014-06-09| 991.09
#2014-06-10| 992.01
#2014-06-11| 993.45
#2014-06-12| 991.42
#2014-06-13| 985.57
#2014-06-16| 988.70
#2014-06-17| 983.87
#2014-06-18| 989.34
#2014-06-19|1010.31
#2014-06-20|1002.03
#2014-06-23|1013.06
#2014-06-24|1013.04
#2014-06-25|1007.63
#2014-06-26|1016.56
#2014-06-27|1014.98
#2014-06-30|1016.88
#2014-07-01|1025.11
#2014-07-02|1033.06
#2014-07-03|1030.78
#2014-07-04|1036.83
#2014-07-07|1035.07
#2014-07-08|1031.98
#2014-07-09|1026.09
#2014-07-10|1026.28
#2014-07-11|1022.87
#2014-07-14|1025.83
#2014-07-15|1029.55
#2014-07-16|1033.33
#2014-07-17|1039.15
#2014-07-18|1034.45
#2014-07-21|1033.05
#2014-07-22|1044.58
#2014-07-23|1053.21
#2014-07-24|1051.40
#2014-07-25|1056.44
#2014-07-28|1063.18
#2014-07-29|1065.71
#2014-07-30|1062.40
#2014-07-31|1056.09
#2014-08-01|1049.00
#2014-08-04|1050.89
#2014-08-05|1038.76
#2014-08-06|1036.58
#2014-08-07|1036.90
#2014-08-08|1020.80
#2014-08-11|1032.07
#2014-08-12|1039.40
#2014-08-13|1042.03
#2014-08-14|1043.97
#2014-08-15|1048.36
#2014-08-18|1047.71
#2014-08-19|1057.57
#2014-08-20|1048.42
#2014-08-21|1045.79
#2014-08-22|1044.73
#2014-08-25|1038.31
#2014-08-26|1037.18
#2014-08-27|1041.85
#2014-08-28|1036.82
#2014-08-29|1031.53
#2014-09-01|1036.31
#2014-09-02|1033.37
#2014-09-03|1037.17
#2014-09-04|1035.02
#2014-09-05|1031.76
#2014-09-08|1030.88
#2014-09-09|1028.01
#2014-09-10|1017.98
#2014-09-11|1012.78
#2014-09-12|1010.73
#2014-09-15|1007.76
#2014-09-16|1004.44
#2014-09-17|1007.09
#2014-09-18|1000.92
#2014-09-19|1003.03
#2014-09-22| 990.94
#2014-09-23| 987.51
#2014-09-24| 987.46
#2014-09-25| 988.10
#2014-09-26| 977.26
#2014-09-29| 963.96
#2014-09-30| 960.66
#2014-10-01| 953.31
#2014-10-02| 945.15
#2014-10-03| 938.53
#2014-10-06| 939.51
#2014-10-07| 946.19
#2014-10-08| 935.39
#2014-10-09| 940.44
#2014-10-10| 918.65
#2014-10-13| 920.42
#2014-10-14| 922.28
#2014-10-15| 927.86
#2014-10-16| 912.00
#2014-10-17| 903.85
#2014-10-20| 921.46
#2014-10-21| 914.77
#2014-10-22| 929.70
#2014-10-23| 919.44
#2014-10-24| 920.61
#2014-10-27| 927.17
#2014-10-28| 925.39
#2014-10-29| 942.71
#2014-10-30| 935.18
#2014-10-31| 939.55
#2014-11-03| 924.70
#2014-11-04| 931.64
#2014-11-05| 921.79
#2014-11-06| 919.40
#2014-11-07| 924.28
#2014-11-10| 937.17
#2014-11-11| 930.13
#2014-11-12| 927.89
#2014-11-13| 930.35
#2014-11-14| 931.58
#2014-11-17| 924.31
#2014-11-18| 931.81
#2014-11-19| 918.33
#2014-11-20| 912.52
#2014-11-21| 920.54
#2014-11-24| 933.63
#2014-11-25| 931.73
#2014-11-26| 937.00
#2014-11-27| 929.10
#2014-11-28| 923.82
#2014-12-01| 904.87
#2014-12-02| 915.56
#2014-12-03| 918.12
#2014-12-04| 932.18
#2014-12-05| 923.47
#2014-12-08| 922.10
#2014-12-09| 915.49
#2014-12-10| 904.41
#2014-12-11| 892.72
#2014-12-12| 889.89
#2014-12-15| 877.88
#2014-12-16| 868.10
#2014-12-17| 867.51
#2014-12-18| 877.38
#2014-12-19| 890.75
#2014-12-22| 901.53
#2014-12-23| 887.64
#2014-12-24| 895.95
#2014-12-25| 893.38
#2014-12-26| 896.99
#2014-12-29| 904.99
#2014-12-30| 902.11
#2014-12-31| 901.86
#2015-01-01| 902.33
#2015-01-02| 903.30
#2015-01-05| 901.48
#2015-01-06| 881.18
#2015-01-07| 878.39
#2015-01-08| 888.98
#2015-01-09| 902.04
#2015-01-12| 899.20
#2015-01-13| 896.48
#2015-01-14| 886.23
#2015-01-15| 887.45
#2015-01-16| 878.22
#2015-01-19| 888.44
#2015-01-20| 891.48
#2015-01-21| 897.72
#2015-01-22| 902.69
#2015-01-23| 909.86
#2015-01-26| 904.17
#2015-01-27| 913.20
#2015-01-28| 917.21
#2015-01-29| 904.06
#2015-01-30| 904.45
#2015-02-02| 909.21
#2015-02-03| 907.61
#2015-02-04| 931.67
#2015-02-05| 923.24
#2015-02-06| 924.80
#2015-02-09| 924.39
#2015-02-10| 921.92
#2015-02-11| 912.42
#2015-02-12| 918.09
#2015-02-13| 935.52
#2015-02-16| 937.30
#2015-02-17| 936.95
#2015-02-18| 942.39
#2015-02-19| 946.44
#2015-02-20| 948.94
#2015-02-23| 948.15
#2015-02-24| 952.58
#2015-02-25| 962.72
#2015-02-26| 964.56
#2015-02-27| 965.51
#2015-03-02| 966.32
#2015-03-03| 965.30
#2015-03-04| 958.46
#2015-03-05| 953.43
#2015-03-06| 951.69
#2015-03-09| 937.70
#2015-03-10| 927.53
#2015-03-11| 916.46
#2015-03-12| 926.66
#2015-03-13| 924.99
#2015-03-16| 917.63
#2015-03-17| 921.68
#2015-03-18| 927.76
#2015-03-19| 933.55
#2015-03-20| 936.93
#2015-03-23| 948.12
#2015-03-24| 948.79
#2015-03-25| 951.06
#2015-03-26| 942.61
#2015-03-27| 937.54
#2015-03-30| 930.39
#2015-03-31| 934.04
#2015-04-01| 922.46
#2015-04-02| 929.93
#2015-04-03| 939.47
#2015-04-06| 936.49
#2015-04-07| 944.79
#2015-04-08| 961.04
#2015-04-09| 961.43
#2015-04-10| 959.51
#2015-04-13| 954.64
#2015-04-14| 960.06
#2015-04-15| 957.14
#2015-04-16| 971.60
#2015-04-17| 968.50
#2015-04-20| 962.44
#2015-04-21| 972.98
#2015-04-22| 973.99
#2015-04-23| 979.63
#2015-04-24| 993.79
#2015-04-27|1002.73
#2015-04-28|1010.92
#2015-04-29|1007.42
#2015-04-30| 984.60
#2015-05-01| 984.01
#2015-05-04| 994.27
#2015-05-05| 992.46
#2015-05-06| 993.84
#2015-05-07| 977.65
#2015-05-08| 979.71
#2015-05-11| 986.44
#2015-05-12| 991.29
#2015-05-13|1001.61
#2015-05-14| 993.06
#2015-05-15| 998.03
#2015-05-18| 988.94
#2015-05-19| 982.33
#2015-05-20| 972.22
#2015-05-21| 974.62
#2015-05-22| 979.37
#2015-05-25| 980.50
#2015-05-26| 977.61
#2015-05-27| 970.83
#2015-05-28| 964.14
#2015-05-29| 968.46
#2015-06-01| 966.21
#2015-06-02| 964.95
#2015-06-03| 967.01
#2015-06-04| 954.24
#2015-06-05| 945.63
#2015-06-08| 945.17
#2015-06-09| 939.09
#2015-06-10| 945.95
#2015-06-11| 950.67
#2015-06-12| 947.63
#2015-06-15| 942.84
#2015-06-16| 935.12
#2015-06-17| 929.19
#2015-06-18| 933.72
#2015-06-19| 939.18
#2015-06-22| 944.27
#2015-06-23| 951.64
#2015-06-24| 949.27
#2015-06-25| 949.12
#2015-06-26| 935.52
#2015-06-29| 917.95
#2015-06-30| 925.86
#2015-07-01| 920.82
#2015-07-02| 922.66
#2015-07-03| 913.17
#2015-07-06| 892.60
#2015-07-07| 889.47
#2015-07-08| 855.23
#2015-07-09| 863.47
#2015-07-10| 865.77
#2015-07-13| 869.66
#2015-07-14| 883.18
#2015-07-15| 881.24
#2015-07-16| 883.25
#2015-07-17| 882.36
#2015-07-20| 876.50
#2015-07-21| 880.21
#2015-07-22| 869.39
#2015-07-23| 862.99
#2015-07-24| 857.05
#2015-07-27| 845.63
#2015-07-28| 836.41
#2015-07-29| 842.11
#2015-07-30| 849.94
#2015-07-31| 853.39
#2015-08-03| 839.23
#2015-08-04| 839.68
#2015-08-05| 842.78
#2015-08-06| 849.69
#2015-08-07| 849.70
#2015-08-10| 849.46
#2015-08-11| 845.55
#2015-08-12| 829.36
#2015-08-13| 831.98
#2015-08-14| 828.81
#2015-08-17| 829.66
#2015-08-18| 823.67
#2015-08-19| 815.09
#2015-08-20| 803.82
#2015-08-21| 789.96
#2015-08-24| 754.92
#2015-08-25| 742.98
#2015-08-26| 762.12
#2015-08-27| 766.49
#2015-08-28| 799.09
#2015-08-31| 788.50
#2015-09-01| 769.19
#2015-09-02| 758.77
#2015-09-03| 757.86
#2015-09-04| 751.11
#2015-09-07| 747.77
#2015-09-08| 751.41
#2015-09-09| 784.70
#2015-09-10| 776.27
#2015-09-11| 773.01
#2015-09-14| 776.15
#2015-09-15| 769.79
#2015-09-16| 782.13
#2015-09-17| 793.64
#2015-09-18| 790.79
#2015-09-21| 776.88
#2015-09-22| 774.22
#2015-09-23| 761.02
#2015-09-24| 752.47
#2015-09-25| 753.33
#2015-09-28| 753.11
#2015-09-29| 727.03
#2015-09-30| 744.78
#2015-10-01| 760.51
#2015-10-02| 763.38
#2015-10-05| 779.43
#2015-10-06| 788.46
#2015-10-07| 810.13
#2015-10-08| 812.60
#2015-10-09| 834.55
#2015-10-12| 844.79
#2015-10-13| 834.88
#2015-10-14| 822.17
#2015-10-15| 838.45
#2015-10-16| 838.10
#2015-10-19| 828.35
#2015-10-20| 820.61
#2015-10-21| 832.66
#2015-10-22| 825.99
#2015-10-23| 837.98
#2015-10-26| 843.40
#2015-10-27| 834.46
#2015-10-28| 830.36
#2015-10-29| 819.25
#2015-10-30| 817.87
#2015-11-02| 809.21
#2015-11-03| 813.56
#2015-11-04| 821.38
#2015-11-05| 820.14
#2015-11-06| 808.30
#2015-11-09| 803.09
#2015-11-10| 796.56
#2015-11-11| 795.93
#2015-11-12| 793.31
#2015-11-13| 784.16
#2015-11-16| 775.00
#2015-11-17| 789.67
#2015-11-18| 781.94
#2015-11-19| 802.21
#2015-11-20| 806.56
#2015-11-23| 802.11
#2015-11-24| 802.23
#2015-11-25| 801.51
#2015-11-26| 800.10
#2015-11-27| 791.47
#2015-11-30| 782.98
#2015-12-01| 802.30
#2015-12-02| 796.96
#2015-12-03| 792.77
#2015-12-04| 784.40
#2015-12-07| 783.92
#2015-12-08| 765.64
#2015-12-09| 762.24
#2015-12-10| 763.13
#2015-12-11| 765.13
#2015-12-14| 756.22
#2015-12-15| 742.42
#2015-12-16| 761.41
#2015-12-17| 765.56
#2015-12-18| 759.77
#2015-12-21| 765.40
#2015-12-22| 768.78
#2015-12-23| 776.52
#2015-12-24| 786.60
#2015-12-25| 783.83
#2015-12-28| 790.48
#2015-12-29| 790.21
#2015-12-30| 787.77
#2015-12-31| 789.81
#2016-01-01| 790.03
#2016-01-04| 773.28
#2016-01-05| 771.41
#2016-01-06| 762.52
#2016-01-07| 739.14
#2016-01-08| 740.20
#2016-01-11| 731.58
#2016-01-12| 714.23
#2016-01-13| 725.74
#2016-01-14| 714.00
#2016-01-15| 711.70
#2016-01-18| 702.63
#2016-01-19| 707.76
#2016-01-20| 687.12
#2016-01-21| 675.87
#2016-01-22| 704.50
#2016-01-25| 713.61
#2016-01-26| 698.81
#2016-01-27| 708.91
#2016-01-28| 706.97
#2016-01-29| 717.04
#2016-02-01| 725.24
#2016-02-02| 709.42
#2016-02-03| 693.22
#2016-02-04| 719.71
#2016-02-05| 720.90
#2016-02-08| 730.05
#2016-02-09| 710.57
#2016-02-10| 701.16
#2016-02-11| 700.88
#2016-02-12| 674.03
#2016-02-15| 706.89
#2016-02-16| 715.49
#2016-02-17| 705.16
#2016-02-18| 728.90
#2016-02-19| 721.54
#2016-02-22| 726.77
#2016-02-23| 733.89
#2016-02-24| 725.11
#2016-02-25| 725.51
#2016-02-26| 721.81
#2016-02-29| 719.39
#2016-03-01| 725.30
#2016-03-02| 750.95
#2016-03-03| 767.03
#2016-03-04| 778.38
#2016-03-07| 790.08
#2016-03-08| 788.59
#2016-03-09| 773.74
#2016-03-10| 778.57
#2016-03-11| 786.35
#2016-03-14| 792.66
#2016-03-15| 782.70
#2016-03-16| 772.68
#2016-03-17| 794.82
#2016-03-18| 802.01
#2016-03-21| 800.14
#2016-03-22| 804.28
#2016-03-23| 793.21
#2016-03-24| 781.42
#2016-03-25| 784.48
#2016-03-28| 787.02
#2016-03-29| 787.29
#2016-03-30| 795.36
#2016-03-31| 794.55
#2016-04-01| 777.49
#2016-04-04| 781.42
#2016-04-05| 765.76
#2016-04-06| 768.66
#2016-04-07| 776.46
#2016-04-08| 781.03
#2016-04-11| 789.68
#2016-04-12| 799.66
#2016-04-13| 818.79
#2016-04-14| 840.29
#2016-04-15| 840.91
#2016-04-18| 828.76
#2016-04-19| 849.14
#2016-04-20| 855.72
#2016-04-21| 871.18
#2016-04-22| 857.86
#2016-04-25| 855.13
#2016-04-26| 844.59
#2016-04-27| 841.59
#2016-04-28| 844.71
#2016-04-29| 851.04
#2016-05-02| 846.55
#2016-05-03| 841.27
#2016-05-04| 814.86
#2016-05-05| 811.21
#2016-05-06| 806.52
#2016-05-09| 794.20
#2016-05-10| 796.25
#2016-05-11| 805.91
#2016-05-12| 810.25
#2016-05-13| 794.25
#2016-05-16| 800.13
#2016-05-17| 811.92
#2016-05-18| 807.15
#2016-05-19| 788.90
#2016-05-20| 793.29
#2016-05-23| 795.17
#2016-05-24| 785.42
#2016-05-25| 796.19
#2016-05-26| 803.22
#2016-05-27| 805.65
#2016-05-30| 801.68
#2016-05-31| 809.51
#2016-06-01| 805.64
#2016-06-02| 796.85
#2016-06-03| 806.89
#2016-06-06| 817.79
#2016-06-07| 832.80
#2016-06-08| 837.98
#2016-06-09| 837.01
#2016-06-10| 823.76
#2016-06-13| 804.78
#2016-06-14| 797.17
#2016-06-15| 797.77
#2016-06-16| 788.71
#2016-06-17| 796.34
#2016-06-20| 817.34
#2016-06-21| 816.24
#2016-06-22| 812.79
#2016-06-23| 821.70
#2016-06-24| 786.25
#2016-06-27| 792.09
#2016-06-28| 787.25
#2016-06-29| 803.70
#2016-06-30| 809.22
#2016-07-01| 819.10
#2016-07-04| 835.51
#2016-07-05| 833.49
#2016-07-06| 819.84
#2016-07-07| 822.68
#2016-07-08| 821.92
#2016-07-11| 842.65
#2016-07-12| 854.78
#2016-07-13| 870.99
#2016-07-14| 869.63
#2016-07-15| 872.97
#2016-07-18| 872.37
#2016-07-19| 864.70
#2016-07-20| 854.29
#2016-07-21| 860.05
#2016-07-22| 855.42
#2016-07-25| 855.88
#2016-07-26| 854.94
#2016-07-27| 871.11
#2016-07-28| 878.78
#2016-07-29| 884.82
#2016-08-01| 888.80
#2016-08-02| 884.27
#2016-08-03| 871.40
#2016-08-04| 886.16
#2016-08-05| 887.89
#2016-08-08| 898.22
#2016-08-09| 909.44
#2016-08-10| 911.91
#2016-08-11| 908.19
#2016-08-12| 916.69
#2016-08-15| 905.88
#2016-08-16| 908.60
#2016-08-17| 916.46
#2016-08-18| 916.17
#2016-08-19| 922.22
#2016-08-22| 919.95
#2016-08-23| 917.56
#2016-08-24| 919.16
#2016-08-25| 912.52
#2016-08-26| 914.55
#2016-08-29| 911.53
#2016-08-30| 913.26
#2016-08-31| 911.64
#2016-09-01| 906.45
#2016-09-02| 904.32
#2016-09-05| 917.98
#2016-09-06| 930.19
#2016-09-07| 934.43
#2016-09-08| 926.02
#2016-09-09| 919.70
#2016-09-12| 894.79
#2016-09-13| 892.99
#2016-09-14| 884.62
#2016-09-15| 887.28
#2016-09-16| 887.42
#2016-09-19| 895.02
#2016-09-20| 899.88
#2016-09-21| 918.64
#2016-09-22| 931.45
#2016-09-23| 929.94
#2016-09-26| 926.16
#2016-09-27| 937.05
#2016-09-28| 931.39
#2016-09-29| 944.14
#2016-09-30| 932.78
#2016-10-03| 939.29
#2016-10-04| 943.44
#2016-10-05| 935.94
#2016-10-06| 936.45
#2016-10-07| 939.05
#2016-10-10| 940.85
#2016-10-11| 941.75
#2016-10-12| 930.58
#2016-10-13| 924.89
#2016-10-14| 924.56
#2016-10-17| 927.24
#2016-10-18| 940.95
#2016-10-19| 949.96
#2016-10-20| 952.59
#2016-10-21| 951.25
#2016-10-24| 954.59
#2016-10-25| 959.15
#2016-10-26| 961.81
#2016-10-27| 948.15
#2016-10-28| 954.43
#2016-10-31| 958.68
#2016-11-01| 962.33
#2016-11-02| 957.45
#2016-11-03| 959.75
#2016-11-04| 955.08
#2016-11-07| 960.86
#2016-11-08| 968.16
#2016-11-09| 934.66
#2016-11-10| 976.43
#2016-11-11| 972.44
#2016-11-14| 967.70
#2016-11-15| 959.38
#2016-11-16| 955.85
#2016-11-17| 955.70
#2016-11-18| 944.01
#2016-11-21| 945.28
#2016-11-22| 960.65
#2016-11-23| 962.35
#2016-11-24| 961.97
#2016-11-25| 970.36
#2016-11-28| 976.18
#2016-11-29| 968.67
#2016-11-30| 952.39
#2016-12-01| 965.90
#2016-12-02| 964.54
#2016-12-05| 963.10
#2016-12-06| 978.36
#2016-12-07| 989.94
#2016-12-08|1006.19
#2016-12-09|1004.80
#2016-12-12|1003.00
#2016-12-13|1000.44
#2016-12-14| 997.54
#2016-12-15| 970.77
#2016-12-16| 965.92
#2016-12-19| 967.12
#2016-12-20| 961.91
#2016-12-21| 964.78
#2016-12-22| 962.19
#2016-12-23| 956.91
#2016-12-26| 952.44
#2016-12-27| 951.33
#2016-12-28| 961.02
#2016-12-29| 962.19
#2016-12-30| 963.16
#2017-01-02| 964.53
#2017-01-03| 963.55
#2017-01-04| 983.60
#2017-01-05| 995.32
#2017-01-06| 987.40
#2017-01-09| 985.12
#2017-01-10| 992.18
#2017-01-11|1006.32
#2017-01-12|1022.85
#2017-01-13|1018.12
#2017-01-16|1017.54
#2017-01-17|1020.05
#2017-01-18|1025.68
#2017-01-19|1022.62
#2017-01-20|1020.68
#2017-01-23|1030.61
#2017-01-24|1040.57
#2017-01-25|1051.97
#2017-01-26|1058.22
#2017-01-27|1053.25
#2017-01-30|1055.99
#2017-01-31|1049.44
#2017-02-01|1058.50
#2017-02-02|1063.98
#2017-02-03|1055.66
#2017-02-06|1054.35
#2017-02-07|1056.89
#2017-02-08|1061.34
#2017-02-09|1051.67
#2017-02-10|1066.21
#2017-02-13|1076.29
#2017-02-14|1073.51
#2017-02-15|1084.23
#2017-02-16|1090.38
#2017-02-17|1088.16
#2017-02-20|1085.96
#2017-02-21|1088.67
#2017-02-22|1093.73
#2017-02-23|1091.77
#2017-02-24|1076.10
#2017-02-27|1069.95
#2017-02-28|1070.68
#2017-03-01|1065.86
#2017-03-02|1073.37
#2017-03-03|1058.68
#2017-03-06|1066.37
#2017-03-07|1065.19
#2017-03-08|1053.41
#2017-03-09|1040.21
#2017-03-10|1037.18
#2017-03-13|1044.21
#2017-03-14|1046.37
#2017-03-15|1044.35
#2017-03-16|1073.68
#2017-03-17|1074.27
#2017-03-20|1079.25
#2017-03-21|1082.18
#2017-03-22|1059.69
#2017-03-23|1061.79
#2017-03-24|1065.48
#2017-03-27|1055.02
#2017-03-28|1070.36
#2017-03-29|1074.21
#2017-03-30|1070.23
#2017-03-31|1063.75
#2017-04-03|1064.90
#2017-04-04|1058.26
#2017-04-05|1067.45
#2017-04-06|1054.94
#2017-04-07|1055.28
#2017-04-10|1063.93
#2017-04-11|1065.53
#2017-04-12|1060.96
#2017-04-13|1050.21
#2017-04-14|1047.86
#2017-04-17|1049.97
#2017-04-18|1042.08
#2017-04-19|1038.02
#2017-04-20|1037.39
#2017-04-21|1050.07
#2017-04-24|1050.20
#2017-04-25|1055.85
#2017-04-26|1058.53
#2017-04-27|1058.64
#2017-04-28|1053.04
#2017-05-01|1055.75
#2017-05-02|1057.50
#2017-05-03|1051.34
#2017-05-04|1043.88
#2017-05-05|1033.52
#2017-05-08|1045.73
#2017-05-09|1035.64
#2017-05-10|1039.38
#2017-05-11|1044.14
#2017-05-12|1044.96
#2017-05-15|1038.20
#2017-05-16|1047.42
#2017-05-17|1053.60
#2017-05-18|1040.44
#2017-05-19|1047.59
#2017-05-22|1063.84
#2017-05-23|1059.82
#2017-05-24|1054.54
#2017-05-25|1062.32
#2017-05-26|1059.48
#2017-05-29|1055.41
#2017-05-30|1060.21
#2017-05-31|1059.86
#2017-06-01|1056.26
#2017-06-02|1071.97
#2017-06-05|1070.84
#2017-06-06|1073.18
#2017-06-07|1076.66
#2017-06-08|1070.35
#2017-06-09|1073.43
#2017-06-12|1076.73
#2017-06-13|1078.23
#2017-06-14|1083.67
#2017-06-15|1060.21
#2017-06-16|1061.26
#2017-06-19|1063.63
#2017-06-20|1066.49
#2017-06-21|1055.20
#2017-06-22|1058.60
#2017-06-23|1062.77
#2017-06-26|1068.07
#2017-06-27|1071.77
#2017-06-28|1080.99
#2017-06-29|1094.63
#2017-06-30|1092.87
#2017-07-03|1096.12
#2017-07-04|1091.99
#2017-07-05|1101.60
#2017-07-06|1099.69
#2017-07-07|1096.82
#2017-07-10|1098.01
#2017-07-11|1106.80
#2017-07-12|1117.54
#2017-07-13|1126.49
#2017-07-14|1137.78
#2017-07-17|1141.17
#2017-07-18|1149.06
#2017-07-19|1152.41
#2017-07-20|1159.26
#2017-07-21|1155.43
#2017-07-24|1156.12
#2017-07-25|1153.15
#2017-07-26|1156.35
#2017-07-27|1164.78
#2017-07-28|1154.98
#2017-07-31|1171.54
#2017-08-01|1180.80
#2017-08-02|1182.06
#2017-08-03|1178.89
#2017-08-04|1175.60
#2017-08-07|1187.69
#2017-08-08|1184.97
#2017-08-09|1179.62
#2017-08-10|1179.09
#2017-08-11|1167.00
#2017-08-14|1166.10
#2017-08-15|1161.00
#2017-08-16|1164.66
#2017-08-17|1180.04
#2017-08-18|1172.16
#2017-08-21|1177.80
#2017-08-22|1183.36
#2017-08-23|1184.94
#2017-08-24|1189.47
#2017-08-25|1196.65
#2017-08-28|1200.94
#2017-08-29|1203.13
#2017-08-30|1202.47
#2017-08-31|1211.45
#2017-09-01|1217.85
#2017-09-04|1211.56
#2017-09-05|1215.14
#2017-09-06|1218.12
#2017-09-07|1228.84
#2017-09-08|1233.27
#2017-09-11|1231.31
#2017-09-12|1236.79
#2017-09-13|1237.43
#2017-09-14|1230.64
#2017-09-15|1223.56
#2017-09-18|1222.41
#2017-09-19|1232.05
#2017-09-20|1231.71
#2017-09-21|1210.97
#2017-09-22|1199.22
#2017-09-25|1195.45
#2017-09-26|1191.90
#2017-09-27|1193.65
#2017-09-28|1192.98
#2017-09-29|1198.98
#2017-10-02|1202.00
#2017-10-03|1206.20
#2017-10-04|1208.77
#2017-10-05|1206.06
#2017-10-06|1213.23
#2017-10-09|1212.34
#2017-10-10|1221.66
#2017-10-11|1214.43
#2017-10-12|1211.97
#2017-10-13|1220.30
#2017-10-16|1232.81
#2017-10-17|1234.49
#2017-10-18|1228.33
#2017-10-19|1228.53
#2017-10-20|1227.26
#2017-10-23|1234.52
#2017-10-24|1239.16
#2017-10-25|1243.86
#2017-10-26|1241.42
#2017-10-27|1246.51
#2017-10-30|1250.49
#2017-10-31|1245.75
#2017-11-01|1258.05
#2017-11-02|1270.12
#2017-11-03|1269.21
#2017-11-06|1265.68
#2017-11-07|1279.17
#2017-11-08|1281.09
#2017-11-09|1283.00
#2017-11-10|1277.25
#2017-11-13|1266.01
#2017-11-14|1263.30
#2017-11-15|1239.07
#2017-11-16|1249.18
#2017-11-17|1249.20
#2017-11-20|1245.08
#2017-11-21|1256.00
#2017-11-22|1266.09
#2017-11-23|1274.00
#2017-11-24|1274.12
#2017-11-27|1272.49
#2017-11-28|1261.88
#2017-11-29|1269.04
#2017-11-30|1261.70
#2017-12-01|1262.06
#2017-12-04|1266.19
#2017-12-05|1264.27
#2017-12-06|1239.82
#2017-12-07|1242.95
#2017-12-08|1247.17
#2017-12-11|1256.09
#2017-12-12|1253.63
#2017-12-13|1249.53
#2017-12-14|1258.66
#2017-12-15|1256.36
#2017-12-18|1276.28
#2017-12-19|1277.36
#2017-12-20|1284.90
#2017-12-21|1289.76
#2017-12-22|1296.61
#2017-12-25|1298.88
#2017-12-26|1298.10
#2017-12-27|1308.46
#2017-12-28|1317.57
#2017-12-29|1320.90
#2018-01-01|1320.26
#2018-01-02|1331.86
#2018-01-03|1340.75
#2018-01-04|1360.54
#2018-01-05|1371.81
#2018-01-08|1378.83
#2018-01-09|1392.04
#2018-01-10|1390.67
#2018-01-11|1387.65
#2018-01-12|1398.89
#2018-01-15|1407.60
#2018-01-16|1403.77
#2018-01-17|1391.58
#2018-01-18|1379.65
#2018-01-19|1386.63
#2018-01-22|1386.91
#2018-01-23|1398.50
#2018-01-24|1405.94
#2018-01-25|1412.80
#2018-01-26|1415.16
#2018-01-29|1424.03
#2018-01-30|1400.70
#2018-01-31|1390.85
#2018-02-01|1399.34
#2018-02-02|1379.41
#2018-02-05|1349.72
#2018-02-06|1299.63
#2018-02-07|1304.39
#2018-02-08|1303.69
#2018-02-09|1280.88
#2018-02-12|1291.78
#2018-02-13|1298.77
#2018-02-14|1306.15
#2018-02-15|1325.42
#2018-02-16|1333.01
#2018-02-19|1344.62
#2018-02-20|1333.10
#2018-02-21|1327.06
#2018-02-22|1321.02
#2018-02-23|1343.85
#2018-02-26|1352.69
#2018-02-27|1355.28
#2018-02-28|1340.79
#2018-03-01|1319.29
#2018-03-02|1305.95
#2018-03-05|1284.10
#2018-03-06|1304.49
#2018-03-07|1290.57
#2018-03-08|1296.00
#2018-03-09|1291.85
#2018-03-12|1318.33
#2018-03-13|1316.01
#2018-03-14|1314.08
#2018-03-15|1312.71
#2018-03-16|1308.01
#2018-03-19|1297.54
#2018-03-20|1289.94
#2018-03-21|1292.16
#2018-03-22|1303.67
#2018-03-23|1260.76
#2018-03-26|1267.82
#2018-03-27|1291.15
#2018-03-28|1274.23
#2018-03-29|1268.77
#2018-03-30|1274.70
#2018-04-02|1275.60
#2018-04-03|1275.42
#2018-04-04|1264.08
#2018-04-05|1264.97
#2018-04-06|1261.28
#2018-04-09|1266.77
#2018-04-10|1286.87
#2018-04-11|1295.74
#2018-04-12|1289.57
#2018-04-13|1298.81
#2018-04-16|1297.16
#2018-04-17|1294.78
#2018-04-18|1309.50
#2018-04-19|1334.61
#2018-04-20|1318.47
#2018-04-23|1312.63
#2018-04-24|1304.85
#2018-04-25|1294.02
#2018-04-26|1290.46
#2018-04-27|1294.33
#2018-04-30|1297.47
#2018-05-01|1295.35
#2018-05-02|1295.27
#2018-05-03|1302.58
#2018-05-04|1299.58
#2018-05-07|1302.07
#2018-05-08|1296.71
#2018-05-09|1297.07
#2018-05-10|1310.86
#2018-05-11|1327.01
#2018-05-14|1335.89
#2018-05-15|1322.70
#2018-05-16|1323.44
#2018-05-17|1332.24
#2018-05-18|1334.12
#2018-05-21|1327.80
#2018-05-22|1324.60
#2018-05-23|1315.97
#2018-05-24|1310.72
#2018-05-25|1303.00
#2018-05-28|1303.98
#2018-05-29|1296.83
#2018-05-30|1279.35
#2018-05-31|1293.66
#2018-06-01|1292.18
#2018-06-04|1314.87
#2018-06-05|1309.36
#2018-06-06|1319.67
#2018-06-07|1336.05
#2018-06-08|1325.58
#2018-06-11|1324.79
#2018-06-12|1315.94
#2018-06-13|1309.13
#2018-06-14|1296.66
#2018-06-15|1287.35
#2018-06-18|1267.65
#2018-06-19|1239.03
#2018-06-20|1243.11
#2018-06-21|1238.69
#2018-06-22|1241.39
#2018-06-25|1238.83
#2018-06-26|1236.16
#2018-06-27|1226.10
#2018-06-28|1225.19
#2018-06-29|1237.20
#2018-07-02|1218.64
#2018-07-03|1211.94
#2018-07-04|1209.40
#2018-07-05|1200.61
#2018-07-06|1213.58
#2018-07-09|1229.66
#2018-07-10|1235.06
#2018-07-11|1218.67
#2018-07-12|1212.26
#2018-07-13|1221.20
#2018-07-16|1214.58
#2018-07-17|1212.13
#2018-07-18|1216.87
#2018-07-19|1214.28
#2018-07-20|1213.45
#2018-07-23|1212.79
#2018-07-24|1229.17
#2018-07-25|1247.71
#2018-07-26|1255.73
#2018-07-27|1267.43
#2018-07-30|1265.68
#2018-07-31|1263.04
#2018-08-01|1275.43
#2018-08-02|1256.51
#2018-08-03|1251.41
#2018-08-06|1251.11
#2018-08-07|1257.66
#2018-08-08|1260.03
#2018-08-09|1263.57
#2018-08-10|1244.94
#2018-08-13|1216.30
#2018-08-14|1225.16
#2018-08-15|1212.63
#2018-08-16|1199.06
#2018-08-17|1204.13
#2018-08-20|1212.17
#2018-08-21|1214.69
#2018-08-22|1218.17
#2018-08-23|1212.67
#2018-08-24|1215.28
#2018-08-27|1233.35
#2018-08-28|1243.77
#2018-08-29|1245.07
#2018-08-30|1244.08
#2018-08-31|1233.28
#2018-09-03|1218.11
#2018-09-04|1211.88
#2018-09-05|1462.19
#2018-09-06|1194.80
#2018-09-07|1188.04
#2018-09-10|1179.21
#2018-09-11|1171.73
#2018-09-12|1167.17
#2018-09-13|1181.04
#2018-09-14|1196.85
#2018-09-17|1193.08
#2018-09-18|1206.73
#2018-09-19|1227.36
#2018-09-20|1231.46
#2018-09-21|1254.15
#2018-09-24|1246.88
#2018-09-25|1252.73
#2018-09-26|1261.04
#2018-09-27|1252.45
#2018-09-28|1254.97
#2018-10-01|1255.43
#2018-10-02|1252.79
#2018-10-03|1247.15
#2018-10-04|1241.47
#2018-10-05|1226.14
#2018-10-08|1214.65
#2018-10-09|1205.73
#2018-10-10|1203.35
#2018-10-11|1155.69
#2018-10-12|1176.63
#2018-10-15|1164.75
#2018-10-16|1174.19
#2018-10-17|1176.48
#2018-10-18|1162.54
#2018-10-19|1160.67
#2018-10-22|1162.38
#2018-10-23|1137.03
#2018-10-24|1127.83
#2018-10-25|1097.13
#2018-10-26|1097.11
#2018-10-29|1100.20
#2018-10-30|1112.22
#2018-10-31|1122.60
#2018-11-01|1133.25
#2018-11-02|1161.98
#2018-11-05|1151.85
#2018-11-06|1160.94
#2018-11-07|1162.43
#2018-11-08|1167.91
#2018-11-09|1158.63
#2018-11-12|1155.29
#2018-11-13|1135.65
#2018-11-14|1133.55
#2018-11-15|1140.30
#2018-11-16|1141.61
#2018-11-19|1148.18
#2018-11-20|1140.41
#2018-11-21|1129.43
#2018-11-22|1128.58
#2018-11-23|1125.41
#2018-11-26|1115.62
#2018-11-27|1116.23
#2018-11-28|1116.50
#2018-11-29|1130.87
#2018-11-30|1130.64
#2018-12-03|1157.88
#2018-12-04|1144.68
#2018-12-05|1129.43
#2018-12-06|1112.18
#2018-12-07|1107.93
#2018-12-10|1091.06
#2018-12-11|1084.66
#2018-12-12|1102.12
#2018-12-13|1112.64
#2018-12-14|1098.30
#2018-12-17|1108.34
#2018-12-18|1101.50
#2018-12-19|1106.53
#2018-12-20|1080.49
#2018-12-21|1075.10
#2018-12-24|1076.68
#2018-12-25|1055.89
#2018-12-26|1060.87
#2018-12-27|1081.97
#2018-12-28|1089.53
#2018-12-31|1095.40
#2019-01-01|1095.00
#2019-01-02|1080.78
#2019-01-03|1085.52
#2019-01-04|1080.00
#2019-01-07|1110.45
#2019-01-08|1112.13
#2019-01-09|1125.53
#2019-01-10|1125.14
#2019-01-11|1126.10
#2019-01-14|1120.81
#2019-01-15|1132.85
#2019-01-16|1124.62
#2019-01-17|1126.35
#2019-01-18|1133.17
#2019-01-21|1138.13
#2019-01-22|1126.58
#2019-01-23|1122.04
#2019-01-24|1122.56
#2019-01-25|1139.26
#2019-01-28|1138.13
#2019-01-29|1141.64
#2019-01-30|1153.70
#2019-01-31|1171.30
#2019-02-01|1163.48
#2019-02-04|1163.46
#2019-02-05|1171.50
#2019-02-06|1172.18
#2019-02-07|1165.08
#2019-02-08|1141.27
#2019-02-11|1139.27
#2019-02-12|1154.51
#2019-02-13|1162.92
#2019-02-14|1166.22
#2019-02-15|1157.35
#2019-02-18|1174.87
#2019-02-19|1177.43
#2019-02-20|1194.45
#2019-02-21|1190.22
#2019-02-22|1190.76
#2019-02-25|1201.62
#2019-02-26|1197.25
#2019-02-27|1195.69
#2019-02-28|1181.72
#2019-03-01|1177.43
#2019-03-04|1184.86
#2019-03-05|1176.44
#2019-03-06|1178.59
#2019-03-07|1174.53
#2019-03-08|1156.04
#2019-03-11|1161.76
#2019-03-12|1174.79
#2019-03-13|1172.97
#2019-03-14|1166.74
#2019-03-15|1172.44
#2019-03-18|1184.18
#2019-03-19|1185.82
#2019-03-20|1180.91
#2019-03-21|1190.86
#2019-03-22|1195.41
#2019-03-25|1171.46
#2019-03-26|1186.77
#2019-03-27|1187.92
#2019-03-28|1181.14
#2019-03-29|1187.76
#2019-04-01|1206.55
#2019-04-02|1208.59
#2019-04-03|1226.81
#2019-04-04|1222.14
#2019-04-05|1227.29
#2019-04-08|1231.14
#2019-04-09|1233.37
#2019-04-10|1231.64
#2019-04-11|1221.85
#2019-04-12|1216.83
#2019-04-15|1224.80
#2019-04-16|1223.19
#2019-04-17|1216.00
#2019-04-18|1206.62
#2019-04-19|1208.33
#2019-04-22|1204.84
#2019-04-23|1201.78
#2019-04-24|1189.18
#2019-04-25|1187.41
#2019-04-26|1182.74
#2019-04-29|1184.45
#2019-04-30|1179.83
#2019-05-01|1181.10
#2019-05-02|1175.33
#2019-05-03|1175.84
#2019-05-06|1169.28
#2019-05-07|1164.48
#2019-05-08|1150.96
#2019-05-09|1133.17
#2019-05-10|1130.83
#2019-05-13|1120.99
#2019-05-14|1120.70
#2019-05-15|1128.22
#2019-05-16|1124.41
#2019-05-17|1128.94
#2019-05-20|1128.54
#2019-05-21|1122.32
#2019-05-22|1122.83
#2019-05-23|1114.42
#2019-05-24|1120.73
#2019-05-27|1126.14
#2019-05-28|1132.18
#2019-05-29|1122.65
#2019-05-30|1118.14
#2019-05-31|1119.76
#2019-06-03|1113.73
#2019-06-04|1123.79
#2019-06-05|1136.68
#2019-06-06|1128.75
#2019-06-07|1136.70
#2019-06-10|1141.38
#2019-06-11|1152.88
#2019-06-12|1160.48
#2019-06-13|1152.04
#2019-06-14|1157.77
#2019-06-17|1144.50
#2019-06-18|1146.01
#2019-06-19|1167.21
#2019-06-20|1178.30
#2019-06-21|1180.13
#2019-06-24|1186.96
#2019-06-25|1190.39
#2019-06-26|1185.45
#2019-06-27|1203.09
#2019-06-28|1196.32
#2019-07-01|1204.16
#2019-07-02|1207.61
#2019-07-03|1204.24
#2019-07-04|1204.61
#2019-07-05|1192.01
#2019-07-08|1176.75
#2019-07-09|1166.43
#2019-07-10|1161.11
#2019-07-11|1171.88
#2019-07-12|1171.48
#2019-07-15|1175.99
#2019-07-16|1174.75
#2019-07-17|1177.01
#2019-07-18|1164.55
#2019-07-19|1181.47
#2019-07-22|1184.19
#2019-07-23|1186.75
#2019-07-24|1182.68
#2019-07-25|1176.77
#2019-07-26|1167.84
#2019-07-29|1160.95
#2019-07-30|1165.40
#2019-07-31|1167.02
#2019-08-01|1150.37
#2019-08-02|1123.77
#2019-08-05|1093.22
#2019-08-06|1085.47
#2019-08-07|1081.82
#2019-08-08|1093.44
#2019-08-09|1098.32
#2019-08-12|1090.23
#2019-08-13|1076.21
#2019-08-14|1090.60
#2019-08-15|1077.42
#2019-08-16|1074.37
#2019-08-19|1076.67
#2019-08-20|1081.32
#2019-08-21|1069.61
#2019-08-22|1063.28
#2019-08-23|1069.98
#2019-08-26|1052.54
#2019-08-27|1057.83
#2019-08-28|1062.91
#2019-08-29|1063.61
#2019-08-30|1084.64
#2019-09-02|1083.99
#2019-09-03|1086.53
#2019-09-04|1088.54
#2019-09-05|1107.12
#2019-09-06|1113.58
#2019-09-09|1115.15
#2019-09-10|1121.87
#2019-09-11|1139.90
#2019-09-12|1147.93
#2019-09-13|1153.53
#2019-09-16|1161.22
#2019-09-17|1148.59
#2019-09-18|1145.41
#2019-09-19|1142.88
#2019-09-20|1149.74
#2019-09-23|1147.12
#2019-09-24|1148.28
#2019-09-25|1131.74
#2019-09-26|1134.47
#2019-09-27|1127.65
#2019-09-30|1121.51
#2019-10-01|1128.74
#2019-10-02|1118.67
#2019-10-03|1104.93
#2019-10-04|1107.61
#2019-10-07|1108.34
#2019-10-08|1116.01
#2019-10-09|1110.25
#2019-10-10|1112.53
#2019-10-11|1126.99
#2019-10-14|1132.38
#2019-10-15|1134.92
#2019-10-16|1133.93
#2019-10-17|1130.55
#2019-10-18|1135.28
#2019-10-21|1139.21
#2019-10-22|1144.54
#2019-10-23|1143.60
#2019-10-24|1147.93
#2019-10-25|1148.01
#2019-10-28|1146.89
#2019-10-29|1161.02
#2019-10-30|1154.88
#2019-10-31|1158.61
#2019-11-01|1159.34
#2019-11-04|1170.10
#2019-11-05|1183.69
#2019-11-06|1187.81
#2019-11-07|1186.74
#2019-11-08|1186.68
#2019-11-11|1180.70
#2019-11-12|1183.15
#2019-11-13|1172.56
#2019-11-14|1159.30
#2019-11-15|1170.70
#2019-11-18|1170.54
#2019-11-19|1169.26
#2019-11-20|1158.77
#2019-11-21|1140.58
#2019-11-22|1146.28
#2019-11-25|1157.75
#2019-11-26|1160.04
#2019-11-27|1164.91
#2019-11-28|1161.59
#2019-11-29|1151.57
#2019-12-02|1162.16
#2019-12-03|1156.91
#2019-12-04|1145.71
#2019-12-05|1152.48
#2019-12-06|1154.71
#2019-12-09|1164.61
#2019-12-10|1163.85
#2019-12-11|1168.76
#2019-12-12|1174.47
#2019-12-13|1194.34
#2019-12-16|1194.68
#2019-12-17|1200.49
#2019-12-18|1195.77
#2019-12-19|1194.67
#2019-12-20|1197.18
#2019-12-23|1190.79
#2019-12-24|1192.41
#2019-12-25|1188.31
#2019-12-26|1193.23
#2019-12-27|1204.52
#2019-12-30|1204.17
#2019-12-31|1203.04
#2020-01-01|1203.15
#2020-01-02|1205.51
#2020-01-03|1207.28
#2020-01-06|1193.84
#2020-01-07|1196.21
#2020-01-08|1180.56
#2020-01-09|1193.20
#2020-01-10|1194.98
#2020-01-13|1194.62
#2020-01-14|1206.29
#2020-01-15|1205.42
#2020-01-16|1202.69
#2020-01-17|1212.78
#2020-01-20|1220.51
#2020-01-21|1209.55
#2020-01-22|1213.74
#2020-01-23|1201.89
#2020-01-24|1197.22
#2020-01-27|1182.20
#2020-01-28|1161.17
#2020-01-29|1164.47
#2020-01-30|1144.33
#2020-01-31|1147.60
#2020-02-03|1130.09
#2020-02-04|1142.61
#2020-02-05|1152.88
#2020-02-06|1175.21
#2020-02-07|1163.96
#2020-02-10|1157.61
#2020-02-11|1164.60
#2020-02-12|1164.49
#2020-02-13|1163.75
#2020-02-14|1160.53
#2020-02-17|1155.56
#2020-02-18|1146.51
#2020-02-19|1141.61
#2020-02-20|1135.95
#2020-02-21|1130.48
#2020-02-24|1118.33
#2020-02-25|1097.72
#2020-02-26|1079.74
#2020-02-27|1069.59
#2020-02-28|1029.56
#2020-03-02|1033.11
#2020-03-03|1042.05
#2020-03-04|1045.90
#2020-03-05|1060.20
#2020-03-06|1037.07
#2020-03-09| 976.42
#2020-03-10| 979.77
#2020-03-11| 958.10
#2020-03-12| 891.56
#2020-03-13| 858.87
#2020-03-16| 822.75
#2020-03-17| 833.51
#2020-03-18| 802.41
#2020-03-19| 777.23
#2020-03-20| 789.97
#2020-03-23| 768.15
#2020-03-24| 812.82
#2020-03-25| 872.40
#2020-03-26| 872.77
#2020-03-27| 891.10
#2020-03-30| 897.53
#2020-03-31| 881.91
#2020-04-01| 872.23
#2020-04-02| 859.16
#2020-04-03| 855.76
#2020-04-06| 887.83
#2020-04-07| 911.95
#2020-04-08| 915.17
#2020-04-09| 924.90
#2020-04-10| 933.73
#2020-04-13| 929.02
#2020-04-14| 957.28
#2020-04-15| 949.85
#2020-04-16| 938.50
#2020-04-17| 957.76
#2020-04-20| 949.60
#2020-04-21| 926.99
#2020-04-22| 917.52
#2020-04-23| 942.32
#2020-04-24| 938.99
#2020-04-27| 961.92
#2020-04-28| 962.47
#2020-04-29| 974.91
#2020-04-30| 998.73
#2020-05-01| 962.79
#2020-05-04| 949.64
#2020-05-05| 960.18
#2020-05-06| 962.62
#2020-05-07| 961.70
#2020-05-08| 982.43
#2020-05-11| 989.88
#2020-05-12| 979.93
#2020-05-13| 983.11
#2020-05-14| 965.49
#2020-05-15| 978.79
#2020-05-18| 995.88
#2020-05-19|1024.01
#2020-05-20|1030.81
#2020-05-21|1029.34
#2020-05-22|1011.32
#2020-05-25|1022.24
#2020-05-26|1053.53
#2020-05-27|1044.26
#2020-05-28|1059.92
#2020-05-29|1050.63
#2020-06-01|1076.29
#2020-06-02|1085.34
#2020-06-03|1101.32
#2020-06-04|1102.35
#2020-06-05|1111.43
#2020-06-08|1125.19
#2020-06-09|1130.49
#2020-06-10|1135.03
#2020-06-11|1113.39
#2020-06-12|1089.77
#2020-06-15|1060.75
#2020-06-16|1106.40
#2020-06-17|1104.01
#2020-06-18|1099.19
#2020-06-19|1092.69
#2020-06-22|1098.99
#2020-06-23|1109.57
#2020-06-24|1104.80
#2020-06-25|1082.22
#2020-06-26|1093.02
#2020-06-29|1076.47
#2020-06-30|1090.59
#2020-07-01|1093.19
#2020-07-02|1096.41
#2020-07-03|1105.49
#2020-07-06|1119.13
#2020-07-07|1117.80
#2020-07-08|1117.55
#2020-07-09|1130.19
#2020-07-10|1114.25
#2020-07-13|1140.20
#2020-07-14|1133.17
#2020-07-15|1156.49
#2020-07-16|1146.37
#2020-07-17|1142.65
#2020-07-20|1152.23
#2020-07-21|1168.86
#2020-07-22|1166.33
#2020-07-23|1165.58
#2020-07-24|1159.79
#2020-07-27|1174.97
#2020-07-28|1178.06
#2020-07-29|1163.05
#2020-07-30|1162.17
#2020-07-31|1137.99
#2020-08-03|1148.67
#2020-08-04|1173.70
#2020-08-05|1195.05
#2020-08-06|1213.40
#2020-08-07|1201.04
#2020-08-10|1206.71
#2020-08-11|1218.55
#2020-08-12|1214.63
#2020-08-13|1216.88
#2020-08-14|1215.67
#2020-08-17|1216.61
#2020-08-18|1222.92
#2020-08-19|1216.08
#2020-08-20|1193.17
#2020-08-21|1200.38
#2020-08-24|1208.94
#2020-08-25|1216.86
#2020-08-26|1217.80
#2020-08-27|1217.86
#2020-08-28|1219.65
#2020-08-31|1218.81
#2020-09-01|1219.92
#2020-09-02|1226.61
#2020-09-03|1233.06
#2020-09-04|1215.21
#2020-09-07|1227.86
#2020-09-08|1233.38
#2020-09-09|1224.16
#2020-09-10|1237.83
#2020-09-11|1231.49
#2020-09-14|1256.35
#2020-09-15|1260.01
#2020-09-16|1260.69
#2020-09-17|1243.19
#2020-09-18|1262.41
#2020-09-21|1242.92
#2020-09-22|1224.60
#2020-09-23|1214.27
#2020-09-24|1182.47
#2020-09-25|1194.37
#2020-09-28|1207.02
#2020-09-29|1214.02
#2020-09-30|1195.48
#2020-10-01|1202.86
#2020-10-02|1188.16
#2020-10-05|1213.69
#2020-10-06|1228.34
#2020-10-07|1225.80
#2020-10-08|1242.89
#2020-10-09|1246.28
#2020-10-12|1247.11
#2020-10-13|1239.95
#2020-10-14|1234.01
#2020-10-15|1230.53
#2020-10-16|1224.04
#2020-10-19|1234.58
#2020-10-20|1226.31
#2020-10-21|1249.87
#2020-10-22|1247.22
#2020-10-23|1246.51
#2020-10-26|1244.52
#2020-10-27|1235.87
#2020-10-28|1229.04
#2020-10-29|1211.37
#2020-10-30|1195.31
#2020-11-02|1209.20
#2020-11-03|1233.40
#2020-11-04|1233.28
#2020-11-05|1251.02
#2020-11-06|1276.15
#2020-11-09|1297.05
#2020-11-10|1295.93
#2020-11-11|1306.62
#2020-11-12|1299.49
#2020-11-13|1296.71
#2020-11-16|1318.64
#2020-11-17|1325.57
#2020-11-18|1329.70
#2020-11-19|1322.15
#2020-11-20|1328.63
#2020-11-23|1340.20
#2020-11-24|1358.80
#2020-11-25|1373.40
#2020-11-26|1383.58
#2020-11-27|1388.81
#2020-11-30|1363.45
#2020-12-01|1386.46
#2020-12-02|1403.65
#2020-12-03|1436.65
#2020-12-04|1448.51
#2020-12-07|1450.31
#2020-12-08|1443.95
#2020-12-09|1465.21
#2020-12-10|1458.29
#2020-12-11|1465.49
#2020-12-14|1460.25
#2020-12-15|1451.74
#2020-12-16|1474.04
#2020-12-17|1484.96
#2020-12-18|1488.55
#2020-12-21|1497.33
#2020-12-22|1462.60
#2020-12-23|1464.74
#2020-12-24|1480.32
#2020-12-25|1487.30
#2020-12-28|1491.53
#2020-12-29|1509.72
#2020-12-30|1518.48
#2020-12-31|1515.45
#2021-01-01|1515.60
#2021-01-04|1535.93
#2021-01-05|1556.44
#2021-01-06|1552.18
#2021-01-07|1604.10
#2021-01-08|1617.84
#2021-01-11|1594.94
#2021-01-12|1591.41
#2021-01-13|1607.80
#2021-01-14|1604.33
#2021-01-15|1587.33
#2021-01-18|1561.69
#2021-01-19|1579.62
#2021-01-20|1598.11
#2021-01-21|1612.96
#2021-01-22|1591.92
#2021-01-25|1612.26
#2021-01-26|1600.96
#2021-01-27|1572.77
#2021-01-28|1541.73
#2021-01-29|1511.25
#2021-02-01|1537.60
#2021-02-02|1561.13
#2021-02-03|1567.42
#2021-02-04|1556.25
#2021-02-05|1561.88
#2021-02-08|1593.10
#2021-02-09|1598.42
#2021-02-10|1604.35
#2021-02-11|1609.90
#2021-02-12|1602.16
#2021-02-15|1622.47
#2021-02-16|1638.84
#2021-02-17|1649.23
#2021-02-18|1639.55
#2021-02-19|1635.25
#2021-02-22|1666.93
#2021-02-23|1681.36
#2021-02-24|1641.56
#2021-02-25|1676.97
#2021-02-26|1604.95
#2021-03-01|1627.23
#2021-03-02|1617.12
#2021-03-03|1655.94
#2021-03-04|1629.53
#2021-03-05|1608.19
#2021-03-08|1610.76
#2021-03-09|1613.19
#2021-03-10|1602.37
#2021-03-11|1626.53
#2021-03-12|1646.35
#2021-03-15|1648.84
#2021-03-16|1639.72
#2021-03-17|1623.31
#2021-03-18|1643.33
#2021-03-19|1627.67
#2021-03-22|1624.79
#2021-03-23|1607.09
#2021-03-24|1579.70
#2021-03-25|1590.21
#2021-03-26|1612.27
#2021-03-29|1627.22
#2021-03-30|1615.52
#2021-03-31|1608.46
#2021-04-01|1619.10
#2021-04-02|1625.53
#2021-04-05|1637.27
#2021-04-06|1643.07
#2021-04-07|1660.94
#2021-04-08|1679.20
#2021-04-09|1673.89
#2021-04-12|1659.76
#2021-04-13|1665.95
#2021-04-14|1688.56
#2021-04-15|1714.20
#2021-04-16|1725.39
#2021-04-19|1749.96
#2021-04-20|1739.16
#2021-04-21|1713.24
#2021-04-22|1733.02
#2021-04-23|1726.57
#2021-04-26|1749.37
#2021-04-27|1750.84
#2021-04-28|1732.94
#2021-04-29|1752.90
#2021-04-30|1731.90
#2021-05-03|1723.48
#2021-05-04|1730.87
#2021-05-05|1743.56
#2021-05-06|1780.64
#2021-05-07|1806.74
#2021-05-10|1860.46
#2021-05-11|1824.04
#2021-05-12|1771.59
#2021-05-13|1738.24
#2021-05-14|1735.01
#2021-05-17|1726.40
#2021-05-18|1771.26
#2021-05-19|1744.97
#2021-05-20|1726.39
#2021-05-21|1722.19
#2021-05-24|1719.88
#2021-05-25|1734.00
#2021-05-26|1717.21
#2021-05-27|1709.68
#2021-05-28|1741.30
#2021-05-31|1739.77
#2021-06-01|1745.53
#2021-06-02|1767.30
#2021-06-03|1761.85
#2021-06-04|1756.46
#2021-06-07|1755.17
#2021-06-08|1739.44
#2021-06-09|1726.41
#2021-06-10|1729.78
#2021-06-11|1743.79
#2021-06-14|1743.15
#2021-06-15|1738.75
#2021-06-16|1724.16
#2021-06-17|1694.48
#2021-06-18|1672.00
#2021-06-21|1637.65
#2021-06-22|1671.34
#2021-06-23|1675.34
#2021-06-24|1683.70
#2021-06-25|1708.55
#2021-06-28|1713.56
#2021-06-29|1697.73
#2021-06-30|1702.18
#2021-07-01|1697.59
#2021-07-02|1702.23
#2021-07-05|1716.00
#2021-07-06|1717.85
#2021-07-07|1704.66
#2021-07-08|1697.51
#2021-07-09|1690.49
#2021-07-12|1722.93
#2021-07-13|1726.10
#2021-07-14|1722.05
#2021-07-15|1730.53
#2021-07-16|1730.73
#2021-07-19|1699.15
#2021-07-20|1664.40
#2021-07-21|1675.88
#2021-07-22|1704.01
#2021-07-23|1703.59
#2021-07-26|1717.26
#2021-07-27|1734.40
#2021-07-28|1722.00
#2021-07-29|1755.09
#2021-07-30|1740.65
#2021-08-02|1770.59
#2021-08-03|1756.87
#2021-08-04|1761.44
#2021-08-05|1751.41
#2021-08-06|1735.44
#2021-08-09|1726.66
#2021-08-10|1720.22
#2021-08-11|1737.93
#2021-08-12|1753.07
#2021-08-13|1756.44
#2021-08-16|1736.32
#2021-08-17|1704.02
#2021-08-18|1689.94
#2021-08-19|1634.48
#2021-08-20|1605.38
#2021-08-23|1623.12
#2021-08-24|1650.50
#2021-08-25|1662.61
#2021-08-26|1650.84
#2021-08-27|1654.62
#2021-08-30|1694.90
#2021-08-31|1712.51
#2021-09-01|1705.23
#2021-09-02|1704.67
#2021-09-03|1735.32
#2021-09-06|1744.31
#2021-09-07|1745.04
#2021-09-08|1738.65
#2021-09-09|1734.06
#2021-09-10|1757.49
#2021-09-13|1777.34
#2021-09-14|1779.66
#2021-09-15|1762.84
#2021-09-16|1752.30
#2021-09-17|1719.82
#2021-09-20|1691.86
#2021-09-21|1684.69
#2021-09-22|1677.28
#2021-09-23|1684.11
#2021-09-24|1676.14
#2021-09-27|1674.13
#2021-09-28|1657.55
#2021-09-29|1634.70
#2021-09-30|1643.37
#2021-10-01|1616.57
#2021-10-04|1612.09
#2021-10-05|1603.49
#2021-10-06|1597.77
#2021-10-07|1601.84
#2021-10-08|1611.03
#2021-10-11|1626.86
#2021-10-12|1625.57
#2021-10-13|1620.60
#2021-10-14|1643.84
#2021-10-15|1667.53
#2021-10-18|1680.40
#2021-10-19|1679.13
#2021-10-20|1672.98
#2021-10-21|1661.25
#2021-10-22|1644.95
#2021-10-25|1657.26
#2021-10-26|1668.63
#2021-10-27|1661.53
#2021-10-28|1648.19
#2021-10-29|1638.38
#2021-11-01|1647.30
#2021-11-02|1620.93
#2021-11-03|1624.01
#2021-11-04|1632.04
#2021-11-05|1618.64
#2021-11-08|1627.89
#2021-11-09|1627.54
#2021-11-10|1599.67
#2021-11-11|1615.89
#2021-11-12|1641.70
#2021-11-15|1640.21
#2021-11-16|1621.06
#2021-11-17|1608.75
#2021-11-18|1607.69
#2021-11-19|1614.88
#2021-11-22|1611.21
#2021-11-23|1619.76
#2021-11-24|1611.11
#2021-11-25|1621.06
#2021-11-26|1588.69
#2021-11-29|1569.43
#2021-11-30|1558.81
#2021-12-01|1583.48
#2021-12-02|1571.92
#2021-12-03|1577.59
#2021-12-06|1574.29
#2021-12-07|1599.08
#2021-12-08|1621.60
#2021-12-09|1619.32
#2021-12-10|1611.13
#2021-12-13|1616.31
#2021-12-14|1611.53
#2021-12-15|1604.11
#2021-12-16|1618.81
#2021-12-17|1620.38
#2021-12-20|1588.14
#2021-12-21|1604.81
#2021-12-22|1606.23
#2021-12-23|1621.65
#2021-12-24|1623.56
#2021-12-27|1617.12
#2021-12-28|1628.75
#2021-12-29|1633.44
#2021-12-30|1628.75
#2021-12-31|1632.99
#2022-01-03|1628.83
#2022-01-04|1649.79
#2022-01-05|1661.36
#2022-01-06|1637.64
#2022-01-07|1654.14
#2022-01-10|1666.79
#2022-01-11|1665.00
#2022-01-12|1706.16
#2022-01-13|1735.11
#2022-01-14|1712.47
#2022-01-17|1695.67
#2022-01-18|1683.43
#2022-01-19|1662.10
#2022-01-20|1698.53
#2022-01-21|1664.87
#2022-01-24|1637.10
#2022-01-25|1601.88
#2022-01-26|1603.43
#2022-01-27|1561.81
#2022-01-28|1586.47
#2022-01-31|1590.39
#2022-02-01|1586.91
#2022-02-02|1617.32
#2022-02-03|1624.04
#2022-02-04|1625.57
#2022-02-07|1633.71
#2022-02-08|1644.40
#2022-02-09|1662.92
#2022-02-10|1680.72
#2022-02-11|1675.29
#2022-02-14|1653.24
#2022-02-15|1637.66
#2022-02-16|1656.77
#2022-02-17|1660.61
#2022-02-18|1653.40
#2022-02-21|1650.32
#2022-02-22|1627.05
#2022-02-23|1635.62
#2022-02-24|1589.44
#2022-02-25|1612.44
#2022-02-28|1653.02
#2022-03-01|1660.10
#2022-03-02|1673.12
#2022-03-03|1707.63
#2022-03-04|1689.69
#2022-03-07|1668.55
#2022-03-08|1606.55
#2022-03-09|1614.52
#2022-03-10|1644.21
#2022-03-11|1627.91
#2022-03-14|1610.68
#2022-03-15|1568.79
#2022-03-16|1590.24
#2022-03-17|1636.78
#2022-03-18|1654.64
#2022-03-21|1658.10
#2022-03-22|1686.43
#2022-03-23|1705.06
#2022-03-24|1715.48
#2022-03-25|1726.97
#2022-03-28|1716.51
#2022-03-29|1727.47
#2022-03-30|1725.40
#2022-03-31|1736.88
#2022-04-01|1738.45
#2022-04-04|1758.97
#2022-04-05|1755.20
#2022-04-06|1721.26
#2022-04-07|1693.05
#2022-04-08|1709.68
#2022-04-11|1692.26
#2022-04-12|1682.78
#2022-04-13|1695.48
#2022-04-14|1714.33
#2022-04-15|1706.95
#2022-04-18|1688.32
#2022-04-19|1698.78
#2022-04-20|1699.53
#2022-04-21|1680.21
#2022-04-22|1630.58
#2022-04-25|1597.03
#2022-04-26|1559.73
#2022-04-27|1542.30
#2022-04-28|1574.68
#2022-04-29|1591.42
#2022-05-02|1579.52
#2022-05-03|1575.09
#2022-05-04|1568.33
#2022-05-05|1577.55
#2022-05-06|1555.94
#2022-05-09|1510.62
#2022-05-10|1483.24
#2022-05-11|1492.06
#2022-05-12|1458.76
#2022-05-13|1476.22
#2022-05-16|1472.51
#2022-05-17|1502.07
#2022-05-18|1529.38
#2022-05-19|1513.58
#2022-05-20|1542.00
#2022-05-23|1550.42
#2022-05-24|1542.90
#2022-05-25|1544.20
#2022-05-26|1540.37
#2022-05-27|1567.48
#2022-05-30|1601.57
#2022-05-31|1602.52
#2022-06-01|1598.74
#2022-06-02|1595.65
#2022-06-03|1611.49
#2022-06-06|1608.17
#2022-06-07|1598.02
#2022-06-08|1610.72
#2022-06-09|1582.68
#2022-06-10|1558.95
#2022-06-13|1520.63
#2022-06-14|1483.62
#2022-06-15|1476.86
#2022-06-16|1486.32
#2022-06-17|1439.05
#2022-06-20|1392.91
#2022-06-21|1413.27
#2022-06-22|1391.62
#2022-06-23|1371.72
#2022-06-24|1380.37
#2022-06-27|1405.60
#2022-06-28|1423.65
#2022-06-29|1396.86
#2022-06-30|1369.72
#2022-07-01|1348.12
#2022-07-04|1353.68
#2022-07-05|1354.51
#2022-07-06|1308.65
#2022-07-07|1334.74
#2022-07-08|1348.21
#2022-07-11|1320.34
#2022-07-12|1295.78
#2022-07-13|1298.94
#2022-07-14|1296.48
#2022-07-15|1280.08
#2022-07-18|1306.32
#2022-07-19|1317.76
#2022-07-20|1343.78
#2022-07-21|1347.23
#2022-07-22|1356.24
#2022-07-25|1354.83
#2022-07-26|1366.83
#2022-07-27|1356.17
#2022-07-28|1393.84
#2022-07-29|1406.36
#2022-08-01|1435.13
#2022-08-02|1408.54
#2022-08-03|1397.00
#2022-08-04|1396.73
#2022-08-05|1409.12
#2022-08-08|1432.18
#2022-08-09|1432.25
#2022-08-10|1445.12
#2022-08-11|1464.35
#2022-08-12|1467.20
#2022-08-15|1473.19
#2022-08-16|1471.97
#2022-08-17|1467.59
#2022-08-18|1459.12
#2022-08-19|1449.34
#2022-08-22|1437.38
#2022-08-23|1441.89
#2022-08-24|1445.84
#2022-08-25|1460.21
#2022-08-26|1466.32
#2022-08-29|1427.36
#2022-08-30|1435.24
#2022-08-31|1427.61
#2022-09-01|1389.98
#2022-09-02|1375.92
#2022-09-05|1386.36
#2022-09-06|1378.32
#2022-09-07|1353.50
#2022-09-08|1382.98
#2022-09-09|1417.22
#2022-09-12|1438.19
#2022-09-13|1434.55
#2022-09-14|1409.32
#2022-09-15|1400.90
#2022-09-16|1373.68
#2022-09-19|1365.77
#2022-09-20|1384.56
#2022-09-21|1358.21
#2022-09-22|1356.01
#2022-09-23|1337.66
#2022-09-26|1268.27
#2022-09-27|1281.28
#2022-09-28|1260.86
#2022-09-29|1277.66
#2022-09-30|1275.78
#2022-10-03|1283.21
#2022-10-04|1326.29
#2022-10-05|1338.13
#2022-10-06|1347.01
#2022-10-07|1328.95
#2022-10-10|1310.24
#2022-10-11|1293.89
#2022-10-12|1283.33
#2022-10-13|1267.14
#2022-10-14|1284.63
#2022-10-17|1272.53
#2022-10-18|1292.77
#2022-10-19|1290.19
#2022-10-20|1278.20
#2022-10-21|1264.72
#2022-10-24|1282.37
#2022-10-25|1285.97
#2022-10-26|1302.07
#2022-10-27|1320.80
#2022-10-28|1280.87
#2022-10-31|1281.03
#2022-11-01|1307.40
#2022-11-02|1319.24
#2022-11-03|1290.01
#2022-11-04|1317.32
#2022-11-07|1360.39
#2022-11-08|1377.15
#2022-11-09|1392.15
#2022-11-10|1398.91
#2022-11-11|1470.06
#2022-11-14|1491.60
#2022-11-15|1501.81
#2022-11-16|1498.73
#2022-11-17|1469.22
#2022-11-18|1473.33
#2022-11-21|1448.35
#2022-11-22|1464.81
#2022-11-23|1486.76
#2022-11-24|1515.92
#2022-11-25|1506.73
#2022-11-28|1485.28
#2022-11-29|1502.99
#2022-11-30|1516.40
#2022-12-01|1563.41
#2022-12-02|1545.30
#2022-12-05|1554.79
#2022-12-06|1535.04
#2022-12-07|1532.78
#2022-12-08|1528.87
#2022-12-09|1547.08
#2022-12-12|1523.23
#2022-12-13|1533.96
#2022-12-14|1556.53
#2022-12-15|1521.45
#2022-12-16|1504.32
#2022-12-19|1502.33
#2022-12-20|1494.07
#2022-12-21|1507.74
#2022-12-22|1509.71
#2022-12-23|1493.64
#2022-12-26|1503.01
#2022-12-27|1509.82
#2022-12-28|1509.63
#2022-12-29|1499.02
#2022-12-30|1504.22
#2023-01-02|1505.62
#2023-01-03|1503.23
#2023-01-04|1509.20
#2023-01-05|1499.06
#2023-01-06|1537.13
#2023-01-09|1571.90
#2023-01-10|1570.43
#2023-01-11|1588.44
#2023-01-12|1615.53
#2023-01-13|1631.26
#2023-01-16|1624.45
#2023-01-17|1624.19
#2023-01-18|1633.54
#2023-01-19|1625.34
#2023-01-20|1639.42
#2023-01-23|1650.43
#2023-01-24|1665.02
#2023-01-25|1669.75
#2023-01-26|1676.21
#2023-01-27|1683.85
#2023-01-30|1682.94
#2023-01-31|1673.52
#2023-02-01|1688.76
#2023-02-02|1686.67
#2023-02-03|1648.56
#2023-02-06|1625.70
#2023-02-07|1635.59
#2023-02-08|1642.35
#2023-02-09|1650.84
#2023-02-10|1634.70
#2023-02-13|1626.78
#2023-02-14|1634.23
#2023-02-15|1619.02
#2023-02-16|1630.23
#2023-02-17|1619.35
#2023-02-20|1633.05
#2023-02-21|1639.50
#2023-02-22|1614.02
#2023-02-23|1602.57
#2023-02-24|1575.43
#2023-02-27|1557.71
#2023-02-28|1562.96
#2023-03-01|1586.67
#2023-03-02|1605.81
#2023-03-03|1626.14
#2023-03-06|1633.74
#2023-03-07|1620.55
#2023-03-08|1602.75
#2023-03-09|1609.83
#2023-03-10|1587.67
#2023-03-13|1604.15
#2023-03-14|1565.27
#2023-03-15|1584.97
#2023-03-16|1549.73
#2023-03-17|1562.44
#2023-03-20|1551.42
#2023-03-21|1551.96
#2023-03-22|1570.27
#2023-03-23|1582.20
#2023-03-24|1574.97
#2023-03-27|1573.20
#2023-03-28|1597.76
#2023-03-29|1609.37
#2023-03-30|1623.01
#2023-03-31|1648.66
#2023-04-03|1656.21
#2023-04-04|1643.70
#2023-04-05|1632.28
#2023-04-06|1608.80
#2023-04-07|1616.82
#2023-04-10|1619.33
#2023-04-11|1650.07
#2023-04-12|1663.40
#2023-04-13|1671.57
#2023-04-14|1681.91
#2023-04-17|1678.02
#2023-04-18|1684.74
#2023-04-19|1684.64
#2023-04-20|1671.81
#2023-04-21|1645.24
#2023-04-24|1630.80
#2023-04-25|1616.24
#2023-04-26|1604.39
#2023-04-27|1613.95
#2023-04-28|1608.12
#2023-05-01|1611.22
#2023-05-02|1612.93
#2023-05-03|1609.93
#2023-05-04|1626.14
#2023-05-05|1630.43
#2023-05-08|1642.85
#2023-05-09|1640.27
#2023-05-10|1632.73
#2023-05-11|1613.86
#2023-05-12|1590.75
#2023-05-15|1598.66
#2023-05-16|1599.00
#2023-05-17|1586.39
#2023-05-18|1595.15
#2023-05-19|1599.18
#2023-05-22|1601.53
#2023-05-23|1596.16
#2023-05-24|1574.12
#2023-05-25|1551.48
#2023-05-26|1551.24
#2023-05-29|1567.57
#2023-05-30|1565.63
#2023-05-31|1535.50
#2023-06-01|1549.18
#2023-06-02|1588.65
#2023-06-05|1611.82
#2023-06-06|1616.55
#2023-06-07|1618.81
#2023-06-08|1624.40
#2023-06-09|1643.71
#2023-06-12|1646.47
#2023-06-13|1654.58
#2023-06-14|1682.53
#2023-06-15|1682.62
#2023-06-16|1698.31
#2023-06-19|1684.14
#2023-06-20|1677.40
#2023-06-21|1663.84
#2023-06-22|1645.67
#2023-06-23|1615.34
#2023-06-26|1621.41
#2023-06-27|1629.40
#2023-06-28|1625.25
#2023-06-29|1618.78
#2023-06-30|1625.29
#2023-07-03|1659.83
#2023-07-04|1656.68
#2023-07-05|1656.44
#2023-07-06|1625.26
#2023-07-07|1618.99
#2023-07-10|1616.31
#2023-07-11|1634.11
#2023-07-12|1657.73
#2023-07-13|1697.10
#2023-07-14|1712.60
#2023-07-17|1703.68
#2023-07-18|1712.50
#2023-07-19|1705.21
#2023-07-20|1701.85
#2023-07-21|1691.17
#2023-07-24|1706.24
#2023-07-25|1746.54
#2023-07-26|1752.62
#2023-07-27|1718.65
#2023-07-28|1712.73
#2023-07-31|1735.31
#2023-08-01|1724.16
#2023-08-02|1683.50
#2023-08-03|1675.86
#2023-08-04|1682.26
#2023-08-07|1670.71
#2023-08-08|1658.54
#2023-08-09|1664.99
#2023-08-10|1671.02
#2023-08-11|1654.18
#2023-08-14|1622.85
#2023-08-15|1620.82
#2023-08-16|1578.71
#2023-08-17|1572.85
#2023-08-18|1572.56
#2023-08-21|1572.08
#2023-08-22|1588.20
#2023-08-23|1600.97
#2023-08-24|1608.56
#2023-08-25|1585.57
#2023-08-28|1600.55
#2023-08-29|1614.72
#2023-08-30|1635.55
#2023-08-31|1640.65
#2023-09-01|1637.02
#2023-09-04|1668.66
#2023-09-05|1655.31
#2023-09-06|1647.95
#2023-09-07|1626.30
#2023-09-08|1615.15
#2023-09-11|1623.83
#2023-09-12|1622.15
#2023-09-13|1609.88
#2023-09-14|1638.14
#2023-09-15|1661.95
#2023-09-18|1658.83
#2023-09-19|1656.41
#2023-09-20|1645.64
#2023-09-21|1620.49
#2023-09-22|1621.13
#2023-09-25|1601.07
#2023-09-26|1584.23
#2023-09-27|1575.55
#2023-09-28|1574.23
#2023-09-29|1582.99
#2023-10-02|1576.42
#2023-10-03|1545.16
#2023-10-04|1515.53
#2023-10-05|1530.74
#2023-10-06|1536.51
#2023-10-09|1541.74
#2023-10-10|1555.38
#2023-10-11|1570.06
#2023-10-12|1581.17
#2023-10-13|1564.07
#2023-10-16|1561.57
#2023-10-17|1569.17
#2023-10-18|1569.26
#2023-10-19|1541.06
#2023-10-20|1519.70
#2023-10-23|1495.45
#2023-10-24|1513.42
#2023-10-25|1514.95
#2023-10-26|1490.47
#2023-10-27|1513.96
#2023-10-30|1523.00
#2023-10-31|1500.74
#2023-11-01|1518.70
#2023-11-02|1546.22
#2023-11-03|1569.64
#2023-11-06|1614.24
#2023-11-07|1587.76
#2023-11-08|1557.21
#2023-11-09|1563.49
#2023-11-10|1552.03
#2023-11-13|1551.30
#2023-11-14|1578.80
#2023-11-15|1619.96
#2023-11-16|1613.30
#2023-11-17|1625.53
#2023-11-20|1632.24
#2023-11-21|1651.46
#2023-11-22|1642.27
#2023-11-23|1639.08
#2023-11-24|1642.07
#2023-11-27|1634.85
#2023-11-28|1650.06
#2023-11-29|1652.83
#2023-11-30|1658.49
#2023-12-01|1652.89
#2023-12-04|1659.06
#2023-12-05|1629.15
#2023-12-06|1647.42
#2023-12-07|1648.60
#2023-12-08|1646.28
#2023-12-11|1633.72
#2023-12-12|1635.70
#2023-12-13|1633.05
#2023-12-14|1679.13
#2023-12-15|1720.16
#2023-12-18|1714.09
#2023-12-19|1720.71
#2023-12-20|1736.89
#2023-12-21|1734.49
#2023-12-22|1742.29
#2023-12-25|1737.69
#2023-12-26|1738.93
#2023-12-27|1766.29
#2023-12-28|1792.66
#2023-12-29|1785.20
#2024-01-01|1785.75
#2024-01-02|1775.28
#2024-01-03|1740.63
#2024-01-04|1732.85
#2024-01-05|1731.64
#2024-01-08|1720.26
#2024-01-09|1715.78
#2024-01-10|1695.96
#2024-01-11|1698.11
#2024-01-12|1706.41
#2024-01-15|1702.30
#2024-01-16|1670.23
#2024-01-17|1628.80
#2024-01-18|1622.26
#2024-01-19|1630.48
#2024-01-22|1629.16
#2024-01-23|1624.52
#2024-01-24|1646.13
#2024-01-25|1657.47
#2024-01-26|1654.26
#2024-01-29|1659.87
#2024-01-30|1663.85
#2024-01-31|1677.63
#2024-02-01|1667.02
#2024-02-02|1677.51
#2024-02-05|1649.68
#2024-02-06|1644.85
#2024-02-07|1661.91
#2024-02-08|1655.15
#2024-02-09|1650.48
#2024-02-12|1644.53
#2024-02-13|1643.17
#2024-02-14|1630.24
#2024-02-15|1640.71
#2024-02-16|1665.78
#2024-02-19|1676.82
#2024-02-20|1672.95
#2024-02-21|1660.84
#2024-02-22|1670.08
#2024-02-23|1669.91
#2024-02-26|1665.41
#2024-02-27|1666.33
#2024-02-28|1659.96
#2024-02-29|1665.66
#2024-03-01|1689.86
#2024-03-04|1690.75
#2024-03-05|1688.00
#2024-03-06|1694.12
#2024-03-07|1710.06
#2024-03-08|1727.28
#2024-03-11|1695.51
#2024-03-12|1698.34
#2024-03-13|1689.51
#2024-03-14|1700.88
#2024-03-15|1682.49
#2024-03-18|1698.33
#2024-03-19|1702.19
#2024-03-20|1693.85
#2024-03-21|1726.26
#2024-03-22|1716.48
#2024-03-25|1716.86
#2024-03-26|1712.80
#2024-03-27|1714.04
#2024-03-28|1713.21
#2024-03-29|1715.97
#2024-04-01|1703.20
#2024-04-02|1716.79
#2024-04-03|1713.56
#2024-04-04|1731.07
#2024-04-05|1714.96
#2024-04-08|1724.56
#2024-04-09|1752.49
#2024-04-10|1750.36
#2024-04-11|1748.72
#2024-04-12|1738.62
#2024-04-15|1730.26
#2024-04-16|1685.42
#2024-04-17|1681.36
#2024-04-18|1702.91
#2024-04-19|1676.42
#2024-04-22|1690.95
#2024-04-23|1690.33
#2024-04-24|1708.32
#2024-04-25|1695.92
#2024-04-26|1680.44
#2024-04-29|1697.10
#2024-04-30|1699.95
#2024-05-01|1681.40
#2024-05-02|1697.96
#2024-05-03|1710.52
#2024-05-06|1714.98
#2024-05-07|1717.90
#2024-05-08|1703.73
#2024-05-09|1703.80
#2024-05-10|1707.02
#2024-05-13|1711.92
#2024-05-14|1711.99
#2024-05-15|1727.53
#2024-05-16|1741.96
#2024-05-17|1745.15
#2024-05-20|1772.85
#2024-05-21|1765.47
#2024-05-22|1750.08
#2024-05-23|1728.92
#2024-05-24|1719.88
#2024-05-27|1737.48
#2024-05-28|1738.79
#2024-05-29|1716.75
#2024-05-30|1693.16
#2024-05-31|1707.21
#2024-06-03|1724.67
#2024-06-04|1706.45
#2024-06-05|1689.91
#2024-06-06|1702.57
#2024-06-07|1713.39
#2024-06-10|1715.89
#2024-06-11|1692.43
#2024-06-12|1698.84
#2024-06-13|1681.89
#2024-06-14|1675.73
#2024-06-17|1651.19
#2024-06-18|1660.64
#2024-06-19|1668.47
#2024-06-20|1671.93
#2024-06-21|1661.91
#2024-06-24|1652.65
#2024-06-25|1666.57
#2024-06-26|1661.07
#2024-06-27|1659.46
#2024-06-28|1660.53
#2024-07-01|1664.92
#2024-07-02|1659.67
#2024-07-03|1681.93
#2024-07-04|1709.19
#2024-07-05|1703.56
#2024-07-08|1691.86
#2024-07-09|1699.61
#2024-07-10|1688.37
#2024-07-11|1719.14
#2024-07-12|1721.06
#2024-07-15|1719.71
#2024-07-16|1701.62
#2024-07-17|1711.66
#2024-07-18|1700.43
#2024-07-19|1672.41
#2024-07-22|1650.25
#2024-07-23|1642.92
#2024-07-24|1760.00
#2024-07-25|1721.32
#2024-07-26|1737.08
#2024-07-29|1762.22
#2024-07-30|1740.50
#2024-07-31|1778.17
#2024-08-01|1773.86
#2024-08-02|1719.72
#2024-08-05|1607.17
#2024-08-06|1663.16
#2024-08-07|1671.98
#2024-08-08|1649.17
#2024-08-09|1682.43
#2024-08-12|1677.44
#2024-08-13|1695.76
#2024-08-14|1695.10
#2024-08-15|1680.18
#2024-08-16|1725.03
#2024-08-19|1730.32
#2024-08-20|1758.34
#2024-08-21|1764.68
#2024-08-22|1768.94
#2024-08-23|1772.45
#2024-08-26|1794.77
#2024-08-27|1806.81
#2024-08-28|1787.46
#2024-08-29|1772.26
#2024-08-30|1779.48
#2024-09-02|1768.09
#2024-09-03|1754.45
#2024-09-04|1699.60
#2024-09-05|1703.52
#2024-09-06|1690.42
#2024-09-09|1664.56
#2024-09-10|1659.86
#2024-09-11|1664.63
#2024-09-12|1712.54
#2024-09-13|1747.10
#2024-09-16|1762.35
#2024-09-17|1765.20
#2024-09-18|1759.98
#2024-09-19|1797.14
#2024-09-20|1800.66
#2024-09-23|1807.10
#2024-09-24|1842.90
#2024-09-25|1865.58
#2024-09-26|1903.11
#2024-09-27|1966.70
#2024-09-30|1956.39
#2024-10-01|1941.90
#2024-10-02|1926.01
#2024-10-03|1918.61
#2024-10-04|1898.78
#2024-10-07|1908.33
#2024-10-08|1870.16
#2024-10-09|1849.56
#2024-10-10|1866.71
#2024-10-11|1858.29
#2024-10-14|1860.85
#2024-10-15|1855.65
#2024-10-16|1837.02
#2024-10-17|1828.25
#2024-10-18|1826.01
#2024-10-21|1825.84
#2024-10-22|1800.31
#2024-10-23|1789.13
#2024-10-24|1788.37
#2024-10-25|1784.68
#2024-10-28|1788.15
#2024-10-29|1792.71
#2024-10-30|1784.75
#2024-10-31|1783.80
#2024-11-01|1777.23
#2024-11-04|1781.92
#2024-11-05|1802.52
#2024-11-06|1787.23
#2024-11-07|1811.36
#2024-11-08|1803.25
#2024-11-11|1757.53
#2024-11-12|1727.50
#2024-11-13|1691.36
#2024-11-14|1666.87
#2024-11-15|1666.79
#2024-11-18|1683.47
#2024-11-19|1697.18
#2024-11-20|1685.09
#2024-11-21|1688.64
#2024-11-22|1695.56
#2024-11-25|1704.81
#2024-11-26|1695.69
#2024-11-27|1698.41
#2024-11-28|1701.41
#2024-11-29|1708.96
#2024-12-02|1714.07
#2024-12-03|1731.94
#2024-12-04|1724.69
#2024-12-05|1725.97
#2024-12-06|1716.31
#2024-12-09|1708.18
#2024-12-10|1723.38
#2024-12-11|1715.03
#2024-12-12|1716.53
#2024-12-13|1680.53
#2024-12-16|1658.64
#2024-12-17|1644.39
#2024-12-18|1635.74
#2024-12-19|1596.00
#2024-12-20|1585.19
#2024-12-23|1598.14
#2024-12-24|1595.42
#2024-12-25|1597.00
#2024-12-26|1596.90
#2024-12-27|1603.11
#2024-12-30|1601.05
#2024-12-31|1595.12
#2025-01-01|1594.50
#2025-01-02|1600.18
#2025-01-03|1600.90
#2025-01-06|1590.19
#2025-01-07|1591.48
#2025-01-08|1588.92
#2025-01-09|1582.20
#2025-01-10|1579.17
#2025-01-13|1569.19
#2025-01-14|1582.33
#2025-01-15|1589.70
#2025-01-16|1604.03
#2025-01-17|1606.98
#2025-01-20|1624.27
#2025-01-21|1628.44
#2025-01-22|1625.79
#2025-01-23|1614.78
#2025-01-24|1627.03
#2025-01-27|1627.03
#2025-01-28|1606.46
#2025-01-29|1606.72
#2025-01-30|1613.91
#2025-01-31|1617.60
#2025-02-03|1573.54
#2025-02-04|1589.59
#2025-02-05|1620.52
#2025-02-06|1633.17
#2025-02-07|1639.59
#2025-02-10|1637.36
#2025-02-11|1632.81
#2025-02-12|1614.94
#2025-02-13|1651.37
#2025-02-14|1658.27
#2025-02-17|1658.93
#2025-02-18|1653.14
#2025-02-19|1662.09
#2025-02-20|1666.17
#2025-02-21|1682.30
#2025-02-24|1671.23
#2025-02-25|1653.93
#2025-02-26|1641.63
#2025-02-27|1643.87
#2025-02-28|1600.05
#2025-03-03|1620.45
#2025-03-04|1612.36
#2025-03-05|1638.34
#2025-03-06|1673.06
#2025-03-07|1669.16
#2025-03-10|1672.13
#2025-03-11|1651.70
#2025-03-12|1657.92
#2025-03-13|1651.18
#2025-03-14|1665.05
#2025-03-17|1690.18
#2025-03-18|1695.74
#2025-03-19|1695.28
#2025-03-20|1699.84
#2025-03-21|1684.52
#2025-03-24|1676.03
#2025-03-25|1675.51
#2025-03-26|1680.17
#2025-03-27|1679.61
#2025-03-28|1667.75
#2025-03-31|1617.16
#2025-04-01|1629.65
#2025-04-02|1617.07
#2025-04-03|1583.94
#2025-04-04|1544.42
#2025-04-07|1422.09
#2025-04-08|1464.15
#2025-04-09|1420.06
#2025-04-10|1528.47
#2025-04-11|1531.19
#2025-04-14|1567.68
#2025-04-15|1586.58
#2025-04-16|1573.70
#2025-04-17|1589.87
#2025-04-18|1591.37
#2025-04-21|1596.97
#2025-04-22|1602.08
#2025-04-23|1608.56
#2025-04-24|1620.75
#2025-04-25|1618.74
#2025-04-28|1634.51
#2025-04-29|1643.97
#2025-04-30|1645.24
#2025-05-01|1632.19
#2025-05-02|1660.37
#2025-05-05|1665.98
#2025-05-06|1671.63
#2025-05-07|1670.79
#2025-05-08|1652.68
#2025-05-09|1658.02
#2025-05-12|1666.59
#2025-05-13|1683.68
#2025-05-14|1692.54
#2025-05-15|1684.23
#2025-05-16|1692.71
#2025-05-19|1686.97
#2025-05-20|1677.16
#2025-05-21|1697.61
#2025-05-22|1691.10
#2025-05-23|1703.96
#2025-05-26|1718.54
#2025-05-27|1703.27
#2025-05-28|1699.50
#2025-05-29|1708.68
#2025-05-30|1705.62
#2025-06-02|1703.27
#2025-06-03|1700.01
#2025-06-04|1716.96
#2025-06-05|1722.15
#2025-06-06|1719.28
#2025-06-09|1723.03
#2025-06-10|1729.64
#2025-06-11|1744.48
#2025-06-12|1738.66
#2025-06-13|1717.83
#2025-06-16|1720.62
#2025-06-17|1714.35
#2025-06-18|1707.84
#2025-06-19|1674.02
#2025-06-20|1675.59
#2025-06-23|1653.67
#2025-06-24|1695.59
#2025-06-25|1690.58
#2025-06-26|1717.97
#2025-06-27|1742.34
#2025-06-30|1740.91
#2025-07-01|1746.20
#2025-07-02|1760.53
#2025-07-03|1793.57
#2025-07-04|1782.21
#2025-07-07|1752.33
#2025-07-08|1752.18
#2025-07-09|1743.82
#2025-07-10|1750.68
#2025-07-11|1766.17
#2025-07-14|1770.05
#2025-07-15|1763.08
#2025-07-16|1751.90
#2025-07-17|1753.30
#2025-07-18|1774.55
#2025-07-21|1792.75
#2025-07-22|1817.31
#2025-07-23|1847.93
#2025-07-24|1860.68
#2025-07-25|1821.05
#2025-07-28|1805.16
#2025-07-29|1796.85
#2025-07-30|1796.17
#2025-07-31|1761.95
#2025-08-01|1758.12
#2025-08-04|1773.15
#2025-08-05|1783.97
#2025-08-06|1800.26
#2025-08-07|1806.83
#2025-08-08|1816.22
#2025-08-11|1827.01
#2025-08-12|1833.56
#2025-08-13|1858.13
#2025-08-14|1846.07
#2025-08-15|1868.82
#2025-08-18|1861.50
#2025-08-19|1863.64
#2025-08-20|1852.04
#2025-08-21|1862.39
#2025-08-22|1862.89
#2025-08-25|1897.06
#2025-08-26|1882.41
#2025-08-27|1890.06
#2025-08-28|1889.03
#2025-08-29|1893.11
#2025-09-01|1901.86
#2025-09-02|1898.87
#2025-09-03|1902.69
#2025-09-04|1895.93
#2025-09-05|1923.25
#2025-09-08|1929.35
#2025-09-09|1933.12
#2025-09-10|1924.29
#2025-09-11|1930.45
#2025-09-12|1951.16
#2025-09-15|1951.66
#2025-09-16|1967.76
#2025-09-17|1956.32
#2025-09-18|1942.63
#2025-09-19|1940.17
#2025-09-22|1963.66
#2025-09-23|1969.08
#2025-09-24|1960.46
#2025-09-25|1972.14
#2025-09-26|1966.33
#2025-09-29|1983.73
#2025-09-30|2004.60
#2025-10-01|1996.72
#2025-10-02|2016.43
#2025-10-03|2032.29
#2025-10-06|2040.48
#2025-10-07|2039.14
#2025-10-08|2035.06
#2025-10-09|2063.68
#2025-10-10|2013.81
#2025-10-13|2018.49
#2025-10-14|2016.79
#2025-10-15|2051.22
#2025-10-16|2059.33
#2025-10-17|2046.35
#2025-10-20|2043.74
#2025-10-21|2050.84
#2025-10-22|2033.70
#2025-10-23|2035.70
#2025-10-24|2055.60
#2025-10-27|2071.18
#2025-10-28|2043.50
#2025-10-29|2060.59
#2025-10-30|2051.82
#2025-10-31|2044.58
#2025-11-03|2040.88
#2025-11-04|2013.95
#2025-11-05|1990.86
#2025-11-06|2012.82
#2025-11-07|2009.61
#2025-11-10|2035.68
#2025-11-11|2042.84
#2025-11-12|2065.11
#2025-11-13|2096.64
#2025-11-14|2073.49
#2025-11-17|2059.40
#2025-11-18|1995.89
#2025-11-19|1994.94
#2025-11-20|2021.20
#2025-11-21|1969.68
#2025-11-24|1976.78
#2025-11-25|1993.38
#2025-11-26|2032.29
#2025-11-27|2049.44
#2025-11-28|2064.84
#2025-12-01|2072.99
#2025-12-02|2077.34
#2025-12-03|2084.31
#2025-12-04|2102.69
#2025-12-05|2113.49
#2025-12-08|2107.02
#2025-12-09|2092.13
#2025-12-10|2110.33
#2025-12-11|2110.51
#2025-12-12|2152.86
#2025-12-15|2138.77
#2025-12-16|2098.17
#2025-12-17|2110.93
#2025-12-18|2105.36
#2025-12-19|2106.15
#2025-12-22|2152.85
#2025-12-23|2166.58
#2025-12-24|2179.04
#2025-12-25|2179.12
#2025-12-26|2176.17
#2025-12-29|2179.77
#2025-12-30|2168.86
#2025-12-31|2172.16
#2026-01-01|2173.14
#2026-01-02|2179.70
#2026-01-05|2206.12
#2026-01-06|2252.42
#2026-01-07|2271.25
#2026-01-08|2233.15
#2026-01-09|2231.10
#2026-01-12|2246.30
#2026-01-13|2283.78
#2026-01-14|2312.03
#2026-01-15|2338.14
#2026-01-16|2334.45
#2026-01-19|2352.07
#2026-01-20|2332.64
#2026-01-21|2354.26
#2026-01-22|2363.06
#2026-01-23|2385.10
#2026-01-26|2424.00
#2026-01-27|2453.22
#2026-01-28|2476.76
#2026-01-29|2498.82
#2026-01-30|2430.20
#2026-02-02|2344.09
#2026-02-03|2417.43
#2026-02-04|2478.06
#2026-02-05|2409.47
#2026-02-06|2382.15
#2026-02-09|2466.02
#2026-02-10|2501.39
#2026-02-11|2535.77
#2026-02-12|2588.26
#2026-02-13|2510.17
#2026-02-16|2513.71
#2026-02-17|2516.37
#2026-02-18|2533.43
#2026-02-19|2557.99
#2026-02-20|2552.38
#2026-02-23|2576.68
#2026-02-24|2606.70
#2026-02-25|2668.29
#2026-02-26|2675.89
#2026-02-27|2708.38
#2026-03-02|2718.96
#2026-03-03|2615.92
#2026-03-04|2507.04
#2026-03-05|2544.19
#2026-03-06|2507.65
#2026-03-09|2390.75
#2026-03-10|2462.16
#2026-03-11|2493.89
#2026-03-12|2456.39
#2026-03-13|2400.34
#2026-03-16|2376.80
#2026-03-17|2394.28
#2026-03-18|2429.72
#2026-03-19|2326.36
#2026-03-20|2306.75
#2026-03-23|2216.31
#2026-03-24|2272.16
#2026-03-25|2343.53
#2026-03-26|2321.53
#2026-03-27|2308.34
#2026-03-30|2310.93
#2026-03-31|2289.34
#2026-04-01|2409.89
#2026-04-02|2352.36
#2026-04-03|2366.20
#2026-04-06|2374.74
#2026-04-07|2404.10
#2026-04-08|2536.15
#2026-04-09|2525.95
#2026-04-10|2532.97
#2026-04-13|2523.00