Table Data - Nasdaq ASPA Basic Materials Total Return Index
| Title | Nasdaq ASPA Basic Materials Total Return Index |
|---|---|
| Series ID | NASDAQNQASPA55T |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:40 PM CDT |
| Notes | For more information about this series, see: NQASPA55T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 289.54 |
| 2001-04-02 | 288.26 |
| 2001-04-03 | 292.42 |
| 2001-04-04 | 295.56 |
| 2001-04-05 | 299.90 |
| 2001-04-06 | 303.10 |
| 2001-04-09 | 296.74 |
| 2001-04-10 | 297.61 |
| 2001-04-11 | 302.18 |
| 2001-04-12 | 307.15 |
| 2001-04-13 | . |
| 2001-04-16 | 306.98 |
| 2001-04-17 | 307.92 |
| 2001-04-18 | 312.68 |
| 2001-04-19 | 317.98 |
| 2001-04-20 | 319.32 |
| 2001-04-23 | 319.70 |
| 2001-04-24 | 320.56 |
| 2001-04-25 | 323.40 |
| 2001-04-26 | 323.80 |
| 2001-04-27 | 320.03 |
| 2001-04-30 | 322.91 |
| 2001-05-01 | 331.31 |
| 2001-05-02 | 330.35 |
| 2001-05-03 | 332.05 |
| 2001-05-04 | 330.85 |
| 2001-05-07 | 329.82 |
| 2001-05-08 | 325.44 |
| 2001-05-09 | 321.68 |
| 2001-05-10 | 322.35 |
| 2001-05-11 | 323.08 |
| 2001-05-14 | 317.22 |
| 2001-05-15 | 319.59 |
| 2001-05-16 | 317.37 |
| 2001-05-17 | 324.80 |
| 2001-05-18 | 323.42 |
| 2001-05-21 | 330.79 |
| 2001-05-22 | 330.00 |
| 2001-05-23 | 335.42 |
| 2001-05-24 | 334.91 |
| 2001-05-25 | 329.41 |
| 2001-05-28 | . |
| 2001-05-29 | 329.41 |
| 2001-05-30 | 325.88 |
| 2001-05-31 | 323.29 |
| 2001-06-01 | 322.70 |
| 2001-06-04 | 322.30 |
| 2001-06-05 | 319.82 |
| 2001-06-06 | 319.88 |
| 2001-06-07 | 322.58 |
| 2001-06-08 | 322.98 |
| 2001-06-11 | 320.61 |
| 2001-06-12 | 312.82 |
| 2001-06-13 | 311.67 |
| 2001-06-14 | 312.48 |
| 2001-06-15 | 309.44 |
| 2001-06-18 | 306.09 |
| 2001-06-19 | 305.75 |
| 2001-06-20 | 304.38 |
| 2001-06-21 | 305.72 |
| 2001-06-22 | 308.83 |
| 2001-06-25 | 307.15 |
| 2001-06-26 | 307.88 |
| 2001-06-27 | 306.96 |
| 2001-06-28 | 302.83 |
| 2001-06-29 | 304.78 |
| 2001-07-02 | 304.87 |
| 2001-07-03 | 306.68 |
| 2001-07-04 | . |
| 2001-07-05 | 300.03 |
| 2001-07-06 | 293.42 |
| 2001-07-09 | 291.38 |
| 2001-07-10 | 293.06 |
| 2001-07-11 | 289.27 |
| 2001-07-12 | 291.79 |
| 2001-07-13 | 290.73 |
| 2001-07-16 | 288.92 |
| 2001-07-17 | 284.45 |
| 2001-07-18 | 280.30 |
| 2001-07-19 | 279.44 |
| 2001-07-20 | 279.47 |
| 2001-07-23 | 272.11 |
| 2001-07-24 | 269.73 |
| 2001-07-25 | 269.98 |
| 2001-07-26 | 271.43 |
| 2001-07-27 | 271.77 |
| 2001-07-30 | 267.65 |
| 2001-07-31 | 272.07 |
| 2001-08-01 | 275.51 |
| 2001-08-02 | 282.16 |
| 2001-08-03 | 281.57 |
| 2001-08-06 | 281.28 |
| 2001-08-07 | 280.39 |
| 2001-08-08 | 280.93 |
| 2001-08-09 | 275.18 |
| 2001-08-10 | 275.52 |
| 2001-08-13 | 272.59 |
| 2001-08-14 | 275.93 |
| 2001-08-15 | 280.26 |
| 2001-08-16 | 279.05 |
| 2001-08-17 | 277.78 |
| 2001-08-20 | 274.36 |
| 2001-08-21 | 277.74 |
| 2001-08-22 | 278.07 |
| 2001-08-23 | 277.02 |
| 2001-08-24 | 276.45 |
| 2001-08-27 | 277.44 |
| 2001-08-28 | 274.03 |
| 2001-08-29 | 274.13 |
| 2001-08-30 | 272.68 |
| 2001-08-31 | 268.68 |
| 2001-09-03 | . |
| 2001-09-04 | 263.16 |
| 2001-09-05 | 261.38 |
| 2001-09-06 | 258.43 |
| 2001-09-07 | 257.22 |
| 2001-09-10 | 249.50 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 233.28 |
| 2001-09-18 | 237.10 |
| 2001-09-19 | 241.08 |
| 2001-09-20 | 235.35 |
| 2001-09-21 | 225.51 |
| 2001-09-24 | 226.26 |
| 2001-09-25 | 230.64 |
| 2001-09-26 | 230.49 |
| 2001-09-27 | 229.01 |
| 2001-09-28 | 235.58 |
| 2001-10-01 | 240.00 |
| 2001-10-02 | 239.14 |
| 2001-10-03 | 237.92 |
| 2001-10-04 | 242.16 |
| 2001-10-05 | 244.51 |
| 2001-10-08 | 242.59 |
| 2001-10-09 | 239.89 |
| 2001-10-10 | 236.74 |
| 2001-10-11 | 242.35 |
| 2001-10-12 | 247.32 |
| 2001-10-15 | 248.39 |
| 2001-10-16 | 250.79 |
| 2001-10-17 | 251.53 |
| 2001-10-18 | 247.26 |
| 2001-10-19 | 246.92 |
| 2001-10-22 | 247.36 |
| 2001-10-23 | 248.99 |
| 2001-10-24 | 251.16 |
| 2001-10-25 | 253.82 |
| 2001-10-26 | 254.06 |
| 2001-10-29 | 251.94 |
| 2001-10-30 | 249.01 |
| 2001-10-31 | 246.30 |
| 2001-11-01 | 247.62 |
| 2001-11-02 | 248.24 |
| 2001-11-05 | 249.25 |
| 2001-11-06 | 254.10 |
| 2001-11-07 | 250.27 |
| 2001-11-08 | 252.69 |
| 2001-11-09 | 252.08 |
| 2001-11-12 | 253.94 |
| 2001-11-13 | 250.20 |
| 2001-11-14 | 252.27 |
| 2001-11-15 | 258.84 |
| 2001-11-16 | 258.62 |
| 2001-11-19 | 261.04 |
| 2001-11-20 | 261.96 |
| 2001-11-21 | 259.62 |
| 2001-11-22 | . |
| 2001-11-23 | 261.41 |
| 2001-11-26 | 267.33 |
| 2001-11-27 | 268.01 |
| 2001-11-28 | 261.96 |
| 2001-11-29 | 260.58 |
| 2001-11-30 | 262.02 |
| 2001-12-03 | 259.80 |
| 2001-12-04 | 262.04 |
| 2001-12-05 | 265.82 |
| 2001-12-06 | 268.61 |
| 2001-12-07 | 267.51 |
| 2001-12-10 | 265.09 |
| 2001-12-11 | 262.23 |
| 2001-12-12 | 267.50 |
| 2001-12-13 | 262.57 |
| 2001-12-14 | 258.85 |
| 2001-12-17 | 254.81 |
| 2001-12-18 | 253.56 |
| 2001-12-19 | 252.62 |
| 2001-12-20 | 253.90 |
| 2001-12-21 | 251.90 |
| 2001-12-24 | 252.64 |
| 2001-12-25 | . |
| 2001-12-26 | 251.09 |
| 2001-12-27 | 253.96 |
| 2001-12-28 | 258.10 |
| 2001-12-31 | 259.30 |
| 2002-01-01 | . |
| 2002-01-02 | 260.14 |
| 2002-01-03 | 260.22 |
| 2002-01-04 | 265.09 |
| 2002-01-07 | 269.45 |
| 2002-01-08 | 264.21 |
| 2002-01-09 | 264.38 |
| 2002-01-10 | 262.11 |
| 2002-01-11 | 260.88 |
| 2002-01-14 | 260.32 |
| 2002-01-15 | 255.34 |
| 2002-01-16 | 254.96 |
| 2002-01-17 | 252.80 |
| 2002-01-18 | 257.53 |
| 2002-01-21 | . |
| 2002-01-22 | 258.70 |
| 2002-01-23 | 259.39 |
| 2002-01-24 | 260.80 |
| 2002-01-25 | 263.18 |
| 2002-01-28 | 266.28 |
| 2002-01-29 | 263.17 |
| 2002-01-30 | 261.48 |
| 2002-01-31 | 263.00 |
| 2002-02-01 | 261.78 |
| 2002-02-04 | 264.54 |
| 2002-02-05 | 262.64 |
| 2002-02-06 | 262.94 |
| 2002-02-07 | 263.11 |
| 2002-02-08 | 264.21 |
| 2002-02-11 | 266.16 |
| 2002-02-12 | 269.43 |
| 2002-02-13 | 272.53 |
| 2002-02-14 | 280.05 |
| 2002-02-15 | 277.24 |
| 2002-02-18 | . |
| 2002-02-19 | 270.55 |
| 2002-02-20 | 269.41 |
| 2002-02-21 | 274.37 |
| 2002-02-22 | 275.95 |
| 2002-02-25 | 275.99 |
| 2002-02-26 | 275.57 |
| 2002-02-27 | 281.58 |
| 2002-02-28 | 283.98 |
| 2002-03-01 | 287.95 |
| 2002-03-04 | 298.15 |
| 2002-03-05 | 296.22 |
| 2002-03-06 | 297.03 |
| 2002-03-07 | 302.93 |
| 2002-03-08 | 302.62 |
| 2002-03-11 | 304.29 |
| 2002-03-12 | 300.04 |
| 2002-03-13 | 295.02 |
| 2002-03-14 | 294.96 |
| 2002-03-15 | 297.93 |
| 2002-03-18 | 295.80 |
| 2002-03-19 | 299.18 |
| 2002-03-20 | 299.25 |
| 2002-03-21 | 297.78 |
| 2002-03-22 | 292.70 |
| 2002-03-25 | 289.70 |
| 2002-03-26 | 289.40 |
| 2002-03-27 | 294.76 |
| 2002-03-28 | 295.80 |
| 2002-03-29 | . |
| 2002-04-01 | 290.67 |
| 2002-04-02 | 295.32 |
| 2002-04-03 | 301.52 |
| 2002-04-04 | 304.97 |
| 2002-04-05 | 306.40 |
| 2002-04-08 | 306.14 |
| 2002-04-09 | 301.56 |
| 2002-04-10 | 302.02 |
| 2002-04-11 | 298.05 |
| 2002-04-12 | 297.39 |
| 2002-04-15 | 299.36 |
| 2002-04-16 | 301.10 |
| 2002-04-17 | 305.59 |
| 2002-04-18 | 308.69 |
| 2002-04-19 | 306.44 |
| 2002-04-22 | 306.12 |
| 2002-04-23 | 307.11 |
| 2002-04-24 | 306.35 |
| 2002-04-25 | 307.56 |
| 2002-04-26 | 304.18 |
| 2002-04-29 | 301.58 |
| 2002-04-30 | 299.50 |
| 2002-05-01 | 301.29 |
| 2002-05-02 | 299.51 |
| 2002-05-03 | 302.65 |
| 2002-05-06 | 301.68 |
| 2002-05-07 | 298.31 |
| 2002-05-08 | 300.47 |
| 2002-05-09 | 302.98 |
| 2002-05-10 | 303.41 |
| 2002-05-13 | 300.40 |
| 2002-05-14 | 298.02 |
| 2002-05-15 | 306.09 |
| 2002-05-16 | 308.08 |
| 2002-05-17 | 312.54 |
| 2002-05-20 | 312.25 |
| 2002-05-21 | 314.87 |
| 2002-05-22 | 318.50 |
| 2002-05-23 | 316.31 |
| 2002-05-24 | 318.98 |
| 2002-05-27 | . |
| 2002-05-28 | 318.06 |
| 2002-05-29 | 315.43 |
| 2002-05-30 | 317.45 |
| 2002-05-31 | 314.83 |
| 2002-06-03 | 317.76 |
| 2002-06-04 | 316.39 |
| 2002-06-05 | 316.02 |
| 2002-06-06 | 315.41 |
| 2002-06-07 | 313.76 |
| 2002-06-10 | 314.44 |
| 2002-06-11 | 313.82 |
| 2002-06-12 | 312.07 |
| 2002-06-13 | 311.62 |
| 2002-06-14 | 309.39 |
| 2002-06-17 | 303.05 |
| 2002-06-18 | 306.96 |
| 2002-06-19 | 299.42 |
| 2002-06-20 | 305.95 |
| 2002-06-21 | 306.72 |
| 2002-06-24 | 307.29 |
| 2002-06-25 | 306.93 |
| 2002-06-26 | 301.13 |
| 2002-06-27 | 303.11 |
| 2002-06-28 | 308.84 |
| 2002-07-01 | 308.31 |
| 2002-07-02 | 308.78 |
| 2002-07-03 | 314.93 |
| 2002-07-04 | . |
| 2002-07-05 | 314.46 |
| 2002-07-08 | 320.89 |
| 2002-07-09 | 323.08 |
| 2002-07-10 | 319.45 |
| 2002-07-11 | 315.02 |
| 2002-07-12 | 318.11 |
| 2002-07-15 | 315.44 |
| 2002-07-16 | 309.31 |
| 2002-07-17 | 307.15 |
| 2002-07-18 | 316.01 |
| 2002-07-19 | 311.95 |
| 2002-07-22 | 308.15 |
| 2002-07-23 | 307.87 |
| 2002-07-24 | 301.01 |
| 2002-07-25 | 299.58 |
| 2002-07-26 | 287.74 |
| 2002-07-29 | 285.18 |
| 2002-07-30 | 289.87 |
| 2002-07-31 | 288.27 |
| 2002-08-01 | 284.58 |
| 2002-08-02 | 279.12 |
| 2002-08-05 | 270.93 |
| 2002-08-06 | 262.02 |
| 2002-08-07 | 273.77 |
| 2002-08-08 | 272.75 |
| 2002-08-09 | 279.76 |
| 2002-08-12 | 277.25 |
| 2002-08-13 | 275.10 |
| 2002-08-14 | 277.94 |
| 2002-08-15 | 279.85 |
| 2002-08-16 | 280.12 |
| 2002-08-19 | 274.77 |
| 2002-08-20 | 276.96 |
| 2002-08-21 | 279.67 |
| 2002-08-22 | 283.65 |
| 2002-08-23 | 285.30 |
| 2002-08-26 | 288.20 |
| 2002-08-27 | 287.53 |
| 2002-08-28 | 284.73 |
| 2002-08-29 | 281.53 |
| 2002-08-30 | 280.58 |
| 2002-09-02 | . |
| 2002-09-03 | 274.81 |
| 2002-09-04 | 267.64 |
| 2002-09-05 | 269.07 |
| 2002-09-06 | 265.86 |
| 2002-09-09 | 269.78 |
| 2002-09-10 | 272.38 |
| 2002-09-11 | 274.44 |
| 2002-09-12 | 275.38 |
| 2002-09-13 | 271.88 |
| 2002-09-16 | 268.77 |
| 2002-09-17 | 273.20 |
| 2002-09-18 | 269.85 |
| 2002-09-19 | 271.59 |
| 2002-09-20 | 265.88 |
| 2002-09-23 | 261.36 |
| 2002-09-24 | 258.07 |
| 2002-09-25 | 254.40 |
| 2002-09-26 | 258.33 |
| 2002-09-27 | 262.83 |
| 2002-09-30 | 261.28 |
| 2002-10-01 | 257.80 |
| 2002-10-02 | 256.82 |
| 2002-10-03 | 252.62 |
| 2002-10-04 | 253.53 |
| 2002-10-07 | 244.14 |
| 2002-10-08 | 244.38 |
| 2002-10-09 | 240.55 |
| 2002-10-10 | 238.20 |
| 2002-10-11 | 241.55 |
| 2002-10-14 | 244.17 |
| 2002-10-15 | 248.81 |
| 2002-10-16 | 252.17 |
| 2002-10-17 | 253.20 |
| 2002-10-18 | 256.90 |
| 2002-10-21 | 255.72 |
| 2002-10-22 | 250.87 |
| 2002-10-23 | 255.04 |
| 2002-10-24 | 252.27 |
| 2002-10-25 | 253.94 |
| 2002-10-28 | 255.87 |
| 2002-10-29 | 256.27 |
| 2002-10-30 | 255.16 |
| 2002-10-31 | 257.85 |
| 2002-11-01 | 255.71 |
| 2002-11-04 | 258.61 |
| 2002-11-05 | 264.74 |
| 2002-11-06 | 266.09 |
| 2002-11-07 | 267.70 |
| 2002-11-08 | 266.96 |
| 2002-11-11 | 263.59 |
| 2002-11-12 | 263.48 |
| 2002-11-13 | 262.08 |
| 2002-11-14 | 258.88 |
| 2002-11-15 | 264.18 |
| 2002-11-18 | 260.37 |
| 2002-11-19 | 258.75 |
| 2002-11-20 | 260.39 |
| 2002-11-21 | 263.70 |
| 2002-11-22 | 267.91 |
| 2002-11-25 | 271.15 |
| 2002-11-26 | 268.79 |
| 2002-11-27 | 267.59 |
| 2002-11-28 | . |
| 2002-11-29 | 276.93 |
| 2002-12-02 | 274.40 |
| 2002-12-03 | 274.94 |
| 2002-12-04 | 269.47 |
| 2002-12-05 | 269.73 |
| 2002-12-06 | 271.15 |
| 2002-12-09 | 273.48 |
| 2002-12-10 | 272.04 |
| 2002-12-11 | 270.45 |
| 2002-12-12 | 271.41 |
| 2002-12-13 | 270.29 |
| 2002-12-16 | 268.04 |
| 2002-12-17 | 270.83 |
| 2002-12-18 | 266.96 |
| 2002-12-19 | 269.46 |
| 2002-12-20 | 271.44 |
| 2002-12-23 | 273.66 |
| 2002-12-24 | 273.66 |
| 2002-12-25 | . |
| 2002-12-26 | 275.54 |
| 2002-12-27 | 278.14 |
| 2002-12-30 | 277.12 |
| 2002-12-31 | 277.65 |
| 2003-01-01 | . |
| 2003-01-02 | 277.05 |
| 2003-01-03 | 279.93 |
| 2003-01-06 | 284.82 |
| 2003-01-07 | 282.82 |
| 2003-01-08 | 282.36 |
| 2003-01-09 | 283.68 |
| 2003-01-10 | 284.87 |
| 2003-01-13 | 286.76 |
| 2003-01-14 | 291.17 |
| 2003-01-15 | 294.63 |
| 2003-01-16 | 292.45 |
| 2003-01-17 | 292.97 |
| 2003-01-20 | . |
| 2003-01-21 | 292.74 |
| 2003-01-22 | 291.80 |
| 2003-01-23 | 294.34 |
| 2003-01-24 | 293.96 |
| 2003-01-27 | 288.44 |
| 2003-01-28 | 285.12 |
| 2003-01-29 | 283.16 |
| 2003-01-30 | 282.21 |
| 2003-01-31 | 280.81 |
| 2003-02-03 | 281.52 |
| 2003-02-04 | 285.52 |
| 2003-02-05 | 286.90 |
| 2003-02-06 | 285.18 |
| 2003-02-07 | 284.21 |
| 2003-02-10 | 282.59 |
| 2003-02-11 | 280.77 |
| 2003-02-12 | 284.73 |
| 2003-02-13 | 281.22 |
| 2003-02-14 | 280.05 |
| 2003-02-17 | . |
| 2003-02-18 | 285.30 |
| 2003-02-19 | 285.40 |
| 2003-02-20 | 283.35 |
| 2003-02-21 | 281.83 |
| 2003-02-24 | 287.52 |
| 2003-02-25 | 282.25 |
| 2003-02-26 | 283.28 |
| 2003-02-27 | 281.78 |
| 2003-02-28 | 281.16 |
| 2003-03-03 | 284.78 |
| 2003-03-04 | 284.15 |
| 2003-03-05 | 281.89 |
| 2003-03-06 | 279.13 |
| 2003-03-07 | 271.88 |
| 2003-03-10 | 268.13 |
| 2003-03-11 | 261.68 |
| 2003-03-12 | 261.99 |
| 2003-03-13 | 260.92 |
| 2003-03-14 | 266.45 |
| 2003-03-17 | 263.58 |
| 2003-03-18 | 268.64 |
| 2003-03-19 | 268.54 |
| 2003-03-20 | 274.12 |
| 2003-03-21 | 272.32 |
| 2003-03-24 | 277.06 |
| 2003-03-25 | 274.31 |
| 2003-03-26 | 278.18 |
| 2003-03-27 | 277.63 |
| 2003-03-28 | 275.89 |
| 2003-03-31 | 271.31 |
| 2003-04-01 | 268.60 |
| 2003-04-02 | 271.15 |
| 2003-04-03 | 271.41 |
| 2003-04-04 | 272.78 |
| 2003-04-07 | 277.85 |
| 2003-04-08 | 276.93 |
| 2003-04-09 | 274.73 |
| 2003-04-10 | 275.22 |
| 2003-04-11 | 273.17 |
| 2003-04-14 | 271.38 |
| 2003-04-15 | 274.14 |
| 2003-04-16 | 276.23 |
| 2003-04-17 | 276.36 |
| 2003-04-18 | . |
| 2003-04-21 | 276.84 |
| 2003-04-22 | 275.06 |
| 2003-04-23 | 272.57 |
| 2003-04-24 | 268.89 |
| 2003-04-25 | 263.96 |
| 2003-04-28 | 262.37 |
| 2003-04-29 | 266.73 |
| 2003-04-30 | 272.00 |
| 2003-05-01 | 273.48 |
| 2003-05-02 | 272.89 |
| 2003-05-05 | 274.42 |
| 2003-05-06 | 277.77 |
| 2003-05-07 | 280.24 |
| 2003-05-08 | 278.75 |
| 2003-05-09 | 281.16 |
| 2003-05-12 | 285.31 |
| 2003-05-13 | 284.90 |
| 2003-05-14 | 285.26 |
| 2003-05-15 | 282.79 |
| 2003-05-16 | 283.25 |
| 2003-05-19 | 281.32 |
| 2003-05-20 | 281.06 |
| 2003-05-21 | 279.78 |
| 2003-05-22 | 282.23 |
| 2003-05-23 | 286.29 |
| 2003-05-26 | . |
| 2003-05-27 | 284.85 |
| 2003-05-28 | 284.92 |
| 2003-05-29 | 287.64 |
| 2003-05-30 | 285.57 |
| 2003-06-02 | 290.88 |
| 2003-06-03 | 290.08 |
| 2003-06-04 | 291.65 |
| 2003-06-05 | 298.69 |
| 2003-06-06 | 300.80 |
| 2003-06-09 | 303.53 |
| 2003-06-10 | 303.18 |
| 2003-06-11 | 304.32 |
| 2003-06-12 | 306.18 |
| 2003-06-13 | 307.68 |
| 2003-06-16 | 307.25 |
| 2003-06-17 | 311.09 |
| 2003-06-18 | 310.64 |
| 2003-06-19 | 309.77 |
| 2003-06-20 | 311.57 |
| 2003-06-23 | 314.24 |
| 2003-06-24 | 308.60 |
| 2003-06-25 | 312.34 |
| 2003-06-26 | 309.64 |
| 2003-06-27 | 313.62 |
| 2003-06-30 | 312.79 |
| 2003-07-01 | 316.22 |
| 2003-07-02 | 320.86 |
| 2003-07-03 | 321.84 |
| 2003-07-04 | . |
| 2003-07-07 | 325.88 |
| 2003-07-08 | 325.53 |
| 2003-07-09 | 328.19 |
| 2003-07-10 | 329.60 |
| 2003-07-11 | 324.38 |
| 2003-07-14 | 328.91 |
| 2003-07-15 | 328.65 |
| 2003-07-16 | 329.17 |
| 2003-07-17 | 323.76 |
| 2003-07-18 | 323.36 |
| 2003-07-21 | 324.44 |
| 2003-07-22 | 324.37 |
| 2003-07-23 | 331.09 |
| 2003-07-24 | 335.59 |
| 2003-07-25 | 337.38 |
| 2003-07-28 | 342.17 |
| 2003-07-29 | 341.06 |
| 2003-07-30 | 334.62 |
| 2003-07-31 | 333.98 |
| 2003-08-01 | 339.81 |
| 2003-08-04 | 338.06 |
| 2003-08-05 | 335.40 |
| 2003-08-06 | 334.15 |
| 2003-08-07 | 338.12 |
| 2003-08-08 | 339.15 |
| 2003-08-11 | 343.43 |
| 2003-08-12 | 344.64 |
| 2003-08-13 | 353.05 |
| 2003-08-14 | 358.57 |
| 2003-08-15 | 358.89 |
| 2003-08-18 | 365.48 |
| 2003-08-19 | 369.07 |
| 2003-08-20 | 374.10 |
| 2003-08-21 | 378.02 |
| 2003-08-22 | 378.03 |
| 2003-08-25 | 376.63 |
| 2003-08-26 | 378.15 |
| 2003-08-27 | 375.24 |
| 2003-08-28 | 374.06 |
| 2003-08-29 | 378.01 |
| 2003-09-01 | . |
| 2003-09-02 | 388.75 |
| 2003-09-03 | 386.90 |
| 2003-09-04 | 383.80 |
| 2003-09-05 | 383.55 |
| 2003-09-08 | 386.14 |
| 2003-09-09 | 390.95 |
| 2003-09-10 | 386.09 |
| 2003-09-11 | 380.61 |
| 2003-09-12 | 384.48 |
| 2003-09-15 | 383.31 |
| 2003-09-16 | 388.69 |
| 2003-09-17 | 389.98 |
| 2003-09-18 | 391.68 |
| 2003-09-19 | 392.97 |
| 2003-09-22 | 390.06 |
| 2003-09-23 | 390.75 |
| 2003-09-24 | 393.77 |
| 2003-09-25 | 388.22 |
| 2003-09-26 | 385.85 |
| 2003-09-29 | 382.24 |
| 2003-09-30 | 385.19 |
| 2003-10-01 | 385.76 |
| 2003-10-02 | 393.49 |
| 2003-10-03 | 401.44 |
| 2003-10-06 | 406.34 |
| 2003-10-07 | 409.94 |
| 2003-10-08 | 408.19 |
| 2003-10-09 | 413.15 |
| 2003-10-10 | 418.39 |
| 2003-10-13 | 419.40 |
| 2003-10-14 | 421.53 |
| 2003-10-15 | 424.42 |
| 2003-10-16 | 431.23 |
| 2003-10-17 | 431.13 |
| 2003-10-20 | 434.62 |
| 2003-10-21 | 436.83 |
| 2003-10-22 | 437.31 |
| 2003-10-23 | 417.24 |
| 2003-10-24 | 418.91 |
| 2003-10-27 | 422.69 |
| 2003-10-28 | 426.49 |
| 2003-10-29 | 430.27 |
| 2003-10-30 | 434.69 |
| 2003-10-31 | 433.06 |
| 2003-11-03 | 431.15 |
| 2003-11-04 | 438.05 |
| 2003-11-05 | 440.63 |
| 2003-11-06 | 434.81 |
| 2003-11-07 | 437.31 |
| 2003-11-10 | 439.44 |
| 2003-11-11 | 430.42 |
| 2003-11-12 | 427.34 |
| 2003-11-13 | 434.01 |
| 2003-11-14 | 429.22 |
| 2003-11-17 | 414.84 |
| 2003-11-18 | 416.49 |
| 2003-11-19 | 407.85 |
| 2003-11-20 | 409.06 |
| 2003-11-21 | 411.33 |
| 2003-11-24 | 407.99 |
| 2003-11-25 | 413.81 |
| 2003-11-26 | 418.93 |
| 2003-11-27 | . |
| 2003-11-28 | 419.54 |
| 2003-12-01 | 425.36 |
| 2003-12-02 | 431.52 |
| 2003-12-03 | 434.76 |
| 2003-12-04 | 436.72 |
| 2003-12-05 | 437.05 |
| 2003-12-08 | 433.13 |
| 2003-12-09 | 432.74 |
| 2003-12-10 | 429.64 |
| 2003-12-11 | 428.40 |
| 2003-12-12 | 435.98 |
| 2003-12-15 | 446.45 |
| 2003-12-16 | 442.16 |
| 2003-12-17 | 439.89 |
| 2003-12-18 | 438.65 |
| 2003-12-19 | 445.19 |
| 2003-12-22 | 449.44 |
| 2003-12-23 | 449.70 |
| 2003-12-24 | 452.22 |
| 2003-12-25 | . |
| 2003-12-26 | 455.83 |
| 2003-12-29 | 460.50 |
| 2003-12-30 | 467.68 |
| 2003-12-31 | 469.94 |
| 2004-01-01 | . |
| 2004-01-02 | 474.42 |
| 2004-01-05 | 486.42 |
| 2004-01-06 | 485.90 |
| 2004-01-07 | 480.64 |
| 2004-01-08 | 481.77 |
| 2004-01-09 | 479.81 |
| 2004-01-12 | 477.33 |
| 2004-01-13 | 474.30 |
| 2004-01-14 | 478.97 |
| 2004-01-15 | 471.31 |
| 2004-01-16 | 468.19 |
| 2004-01-19 | . |
| 2004-01-20 | 473.19 |
| 2004-01-21 | 474.72 |
| 2004-01-22 | 474.60 |
| 2004-01-23 | 475.82 |
| 2004-01-26 | 472.18 |
| 2004-01-27 | 474.76 |
| 2004-01-28 | 468.08 |
| 2004-01-29 | 458.99 |
| 2004-01-30 | 459.86 |
| 2004-02-02 | 459.03 |
| 2004-02-03 | 457.75 |
| 2004-02-04 | 451.72 |
| 2004-02-05 | 454.77 |
| 2004-02-06 | 457.72 |
| 2004-02-09 | 462.65 |
| 2004-02-10 | 463.03 |
| 2004-02-11 | 463.07 |
| 2004-02-12 | 465.53 |
| 2004-02-13 | 468.38 |
| 2004-02-16 | . |
| 2004-02-17 | 474.89 |
| 2004-02-18 | 473.50 |
| 2004-02-19 | 470.81 |
| 2004-02-20 | 464.88 |
| 2004-02-23 | 465.51 |
| 2004-02-24 | 460.84 |
| 2004-02-25 | 456.16 |
| 2004-02-26 | 456.26 |
| 2004-02-27 | 463.19 |
| 2004-03-01 | 471.68 |
| 2004-03-02 | 474.39 |
| 2004-03-03 | 469.47 |
| 2004-03-04 | 465.21 |
| 2004-03-05 | 466.39 |
| 2004-03-08 | 465.62 |
| 2004-03-09 | 469.60 |
| 2004-03-10 | 462.25 |
| 2004-03-11 | 456.39 |
| 2004-03-12 | 453.05 |
| 2004-03-15 | 455.78 |
| 2004-03-16 | 459.08 |
| 2004-03-17 | 465.43 |
| 2004-03-18 | 470.21 |
| 2004-03-19 | 470.06 |
| 2004-03-22 | 463.10 |
| 2004-03-23 | 463.82 |
| 2004-03-24 | 468.07 |
| 2004-03-25 | 470.56 |
| 2004-03-26 | 480.99 |
| 2004-03-29 | 485.51 |
| 2004-03-30 | 486.74 |
| 2004-03-31 | 494.52 |
| 2004-04-01 | 496.15 |
| 2004-04-02 | 497.68 |
| 2004-04-05 | 499.16 |
| 2004-04-06 | 499.07 |
| 2004-04-07 | 502.01 |
| 2004-04-08 | 502.49 |
| 2004-04-09 | . |
| 2004-04-12 | 500.08 |
| 2004-04-13 | 497.82 |
| 2004-04-14 | 488.89 |
| 2004-04-15 | 481.59 |
| 2004-04-16 | 484.61 |
| 2004-04-19 | 482.06 |
| 2004-04-20 | 485.76 |
| 2004-04-21 | 484.35 |
| 2004-04-22 | 478.71 |
| 2004-04-23 | 483.41 |
| 2004-04-26 | 484.24 |
| 2004-04-27 | 477.65 |
| 2004-04-28 | 474.33 |
| 2004-04-29 | 462.96 |
| 2004-04-30 | 451.58 |
| 2004-05-03 | 447.66 |
| 2004-05-04 | 454.13 |
| 2004-05-05 | 456.76 |
| 2004-05-06 | 448.34 |
| 2004-05-07 | 438.98 |
| 2004-05-10 | 412.18 |
| 2004-05-11 | 414.55 |
| 2004-05-12 | 426.18 |
| 2004-05-13 | 417.84 |
| 2004-05-14 | 410.67 |
| 2004-05-17 | 394.01 |
| 2004-05-18 | 403.25 |
| 2004-05-19 | 421.57 |
| 2004-05-20 | 418.35 |
| 2004-05-21 | 427.66 |
| 2004-05-24 | 430.95 |
| 2004-05-25 | 430.56 |
| 2004-05-26 | 436.69 |
| 2004-05-27 | 438.80 |
| 2004-05-28 | 441.15 |
| 2004-05-31 | . |
| 2004-06-01 | 442.87 |
| 2004-06-02 | 439.80 |
| 2004-06-03 | 427.66 |
| 2004-06-04 | 430.37 |
| 2004-06-07 | 444.13 |
| 2004-06-08 | 446.52 |
| 2004-06-09 | 443.91 |
| 2004-06-10 | 445.00 |
| 2004-06-11 | . |
| 2004-06-14 | 438.35 |
| 2004-06-15 | 437.57 |
| 2004-06-16 | 439.73 |
| 2004-06-17 | 441.23 |
| 2004-06-18 | 439.12 |
| 2004-06-21 | 443.67 |
| 2004-06-22 | 442.57 |
| 2004-06-23 | 445.68 |
| 2004-06-24 | 457.09 |
| 2004-06-25 | 458.04 |
| 2004-06-28 | 460.21 |
| 2004-06-29 | 457.24 |
| 2004-06-30 | 458.53 |
| 2004-07-01 | 463.11 |
| 2004-07-02 | 461.90 |
| 2004-07-05 | . |
| 2004-07-06 | 461.17 |
| 2004-07-07 | 464.33 |
| 2004-07-08 | 463.18 |
| 2004-07-09 | 464.65 |
| 2004-07-12 | 468.86 |
| 2004-07-13 | 467.88 |
| 2004-07-14 | 459.91 |
| 2004-07-15 | 459.39 |
| 2004-07-16 | 466.80 |
| 2004-07-19 | 470.40 |
| 2004-07-20 | 462.80 |
| 2004-07-21 | 461.54 |
| 2004-07-22 | 458.71 |
| 2004-07-23 | 453.41 |
| 2004-07-26 | 449.54 |
| 2004-07-27 | 441.63 |
| 2004-07-28 | 444.18 |
| 2004-07-29 | 441.78 |
| 2004-07-30 | 450.46 |
| 2004-08-02 | 454.36 |
| 2004-08-03 | 453.08 |
| 2004-08-04 | 447.97 |
| 2004-08-05 | 451.71 |
| 2004-08-06 | 452.86 |
| 2004-08-09 | 449.83 |
| 2004-08-10 | 449.71 |
| 2004-08-11 | 451.65 |
| 2004-08-12 | 450.38 |
| 2004-08-13 | 447.81 |
| 2004-08-16 | 446.29 |
| 2004-08-17 | 448.76 |
| 2004-08-18 | 451.05 |
| 2004-08-19 | 460.03 |
| 2004-08-20 | 462.06 |
| 2004-08-23 | 463.49 |
| 2004-08-24 | 460.31 |
| 2004-08-25 | 460.91 |
| 2004-08-26 | 462.56 |
| 2004-08-27 | 463.79 |
| 2004-08-30 | 463.42 |
| 2004-08-31 | 464.93 |
| 2004-09-01 | 468.38 |
| 2004-09-02 | 469.51 |
| 2004-09-03 | 464.40 |
| 2004-09-06 | . |
| 2004-09-07 | 475.17 |
| 2004-09-08 | 475.38 |
| 2004-09-09 | 470.36 |
| 2004-09-10 | 473.45 |
| 2004-09-13 | 474.95 |
| 2004-09-14 | 478.35 |
| 2004-09-15 | 472.45 |
| 2004-09-16 | 475.75 |
| 2004-09-17 | 475.19 |
| 2004-09-20 | 480.39 |
| 2004-09-21 | 481.63 |
| 2004-09-22 | 481.69 |
| 2004-09-23 | 483.58 |
| 2004-09-24 | 478.49 |
| 2004-09-27 | 477.02 |
| 2004-09-28 | 477.11 |
| 2004-09-29 | 481.92 |
| 2004-09-30 | 490.28 |
| 2004-10-01 | 497.46 |
| 2004-10-04 | 503.92 |
| 2004-10-05 | 503.83 |
| 2004-10-06 | 504.90 |
| 2004-10-07 | 508.21 |
| 2004-10-08 | 513.16 |
| 2004-10-11 | 515.12 |
| 2004-10-12 | 509.29 |
| 2004-10-13 | 501.97 |
| 2004-10-14 | 488.69 |
| 2004-10-15 | 492.46 |
| 2004-10-18 | 489.86 |
| 2004-10-19 | 490.86 |
| 2004-10-20 | 482.19 |
| 2004-10-21 | 483.33 |
| 2004-10-22 | 486.98 |
| 2004-10-25 | 483.73 |
| 2004-10-26 | 485.83 |
| 2004-10-27 | 489.73 |
| 2004-10-28 | 497.52 |
| 2004-10-29 | 490.30 |
| 2004-11-01 | 488.29 |
| 2004-11-02 | 494.58 |
| 2004-11-03 | 499.25 |
| 2004-11-04 | 503.08 |
| 2004-11-05 | 508.33 |
| 2004-11-08 | 506.40 |
| 2004-11-09 | 505.55 |
| 2004-11-10 | 504.50 |
| 2004-11-11 | 503.31 |
| 2004-11-12 | 509.35 |
| 2004-11-15 | 516.45 |
| 2004-11-16 | 513.84 |
| 2004-11-17 | 519.13 |
| 2004-11-18 | 519.47 |
| 2004-11-19 | 523.82 |
| 2004-11-22 | 516.00 |
| 2004-11-23 | 519.95 |
| 2004-11-24 | 524.77 |
| 2004-11-25 | . |
| 2004-11-26 | 531.44 |
| 2004-11-29 | 536.50 |
| 2004-11-30 | 535.53 |
| 2004-12-01 | 531.58 |
| 2004-12-02 | 540.89 |
| 2004-12-03 | 540.09 |
| 2004-12-06 | 537.86 |
| 2004-12-07 | 529.89 |
| 2004-12-08 | 516.55 |
| 2004-12-09 | 510.01 |
| 2004-12-10 | 506.07 |
| 2004-12-13 | 511.67 |
| 2004-12-14 | 516.60 |
| 2004-12-15 | 522.28 |
| 2004-12-16 | 521.33 |
| 2004-12-17 | 522.87 |
| 2004-12-20 | 526.87 |
| 2004-12-21 | 528.09 |
| 2004-12-22 | 532.00 |
| 2004-12-23 | 534.18 |
| 2004-12-24 | . |
| 2004-12-27 | 541.22 |
| 2004-12-28 | 543.28 |
| 2004-12-29 | 540.78 |
| 2004-12-30 | 546.66 |
| 2004-12-31 | 548.78 |
| 2005-01-03 | 546.58 |
| 2005-01-04 | 539.75 |
| 2005-01-05 | 534.74 |
| 2005-01-06 | 530.98 |
| 2005-01-07 | 532.44 |
| 2005-01-10 | 532.88 |
| 2005-01-11 | 539.45 |
| 2005-01-12 | 543.59 |
| 2005-01-13 | 543.12 |
| 2005-01-14 | 542.22 |
| 2005-01-17 | . |
| 2005-01-18 | 546.42 |
| 2005-01-19 | 548.33 |
| 2005-01-20 | 541.52 |
| 2005-01-21 | 541.08 |
| 2005-01-24 | 545.56 |
| 2005-01-25 | 543.28 |
| 2005-01-26 | 551.65 |
| 2005-01-27 | 553.58 |
#2005-01-28| 551.82
#2005-01-31| 555.83
#2005-02-01| 557.02
#2005-02-02| 561.76
#2005-02-03| 561.21
#2005-02-04| 562.82
#2005-02-07| 563.38
#2005-02-08| 559.78
#2005-02-09| 559.64
#2005-02-10| 562.00
#2005-02-11| 563.47
#2005-02-14| 570.55
#2005-02-15| 573.32
#2005-02-16| 572.29
#2005-02-17| 575.65
#2005-02-18| 578.84
#2005-02-21| .
#2005-02-22| 585.37
#2005-02-23| 582.40
#2005-02-24| 584.80
#2005-02-25| 593.47
#2005-02-28| 610.42
#2005-03-01| 613.21
#2005-03-02| 608.18
#2005-03-03| 609.19
#2005-03-04| 613.41
#2005-03-07| 617.47
#2005-03-08| 616.31
#2005-03-09| 619.34
#2005-03-10| 614.96
#2005-03-11| 614.79
#2005-03-14| 610.69
#2005-03-15| 608.05
#2005-03-16| 609.63
#2005-03-17| 604.85
#2005-03-18| 607.67
#2005-03-21| 607.33
#2005-03-22| 604.64
#2005-03-23| 593.78
#2005-03-24| 585.20
#2005-03-25| .
#2005-03-28| 586.91
#2005-03-29| 574.12
#2005-03-30| 568.56
#2005-03-31| 577.90
#2005-04-01| 584.47
#2005-04-04| 578.24
#2005-04-05| 579.09
#2005-04-06| 576.85
#2005-04-07| 579.06
#2005-04-08| 582.34
#2005-04-11| 577.78
#2005-04-12| 575.12
#2005-04-13| 578.14
#2005-04-14| 563.95
#2005-04-15| 552.12
#2005-04-18| 535.19
#2005-04-19| 545.90
#2005-04-20| 552.09
#2005-04-21| 549.96
#2005-04-22| 558.65
#2005-04-25| 558.80
#2005-04-26| 556.28
#2005-04-27| 553.99
#2005-04-28| 551.70
#2005-04-29| 552.51
#2005-05-02| 555.16
#2005-05-03| 552.80
#2005-05-04| 558.14
#2005-05-05| 562.17
#2005-05-06| 566.19
#2005-05-09| 565.98
#2005-05-10| 564.12
#2005-05-11| 559.39
#2005-05-12| 554.62
#2005-05-13| 545.37
#2005-05-16| 534.59
#2005-05-17| 531.08
#2005-05-18| 533.89
#2005-05-19| 543.45
#2005-05-20| 538.56
#2005-05-23| 542.58
#2005-05-24| 543.91
#2005-05-25| 535.16
#2005-05-26| 533.24
#2005-05-27| 539.88
#2005-05-30| .
#2005-05-31| 544.27
#2005-06-01| 543.72
#2005-06-02| 547.85
#2005-06-03| 553.54
#2005-06-06| 558.51
#2005-06-07| 557.42
#2005-06-08| 557.01
#2005-06-09| 551.30
#2005-06-10| 551.91
#2005-06-13| 549.22
#2005-06-14| 553.48
#2005-06-15| 557.31
#2005-06-16| 563.59
#2005-06-17| 574.50
#2005-06-20| 575.14
#2005-06-21| 576.95
#2005-06-22| 577.75
#2005-06-23| 574.38
#2005-06-24| 570.57
#2005-06-27| 565.96
#2005-06-28| 569.19
#2005-06-29| 567.54
#2005-06-30| 567.18
#2005-07-01| 563.08
#2005-07-04| .
#2005-07-05| 560.80
#2005-07-06| 561.53
#2005-07-07| 559.05
#2005-07-08| 557.66
#2005-07-11| 565.92
#2005-07-12| 569.95
#2005-07-13| 566.56
#2005-07-14| 570.45
#2005-07-15| 569.99
#2005-07-18| 571.65
#2005-07-19| 566.75
#2005-07-20| 572.54
#2005-07-21| 584.36
#2005-07-22| 585.51
#2005-07-25| 585.01
#2005-07-26| 580.72
#2005-07-27| 582.68
#2005-07-28| 582.40
#2005-07-29| 585.97
#2005-08-01| 588.12
#2005-08-02| 593.63
#2005-08-03| 599.62
#2005-08-04| 600.16
#2005-08-05| 591.40
#2005-08-08| 593.33
#2005-08-09| 599.80
#2005-08-10| 610.97
#2005-08-11| 619.46
#2005-08-12| 623.98
#2005-08-15| 625.47
#2005-08-16| 627.20
#2005-08-17| 623.66
#2005-08-18| 615.17
#2005-08-19| 612.85
#2005-08-22| 626.41
#2005-08-23| 623.45
#2005-08-24| 616.20
#2005-08-25| 611.26
#2005-08-26| 618.49
#2005-08-29| 605.65
#2005-08-30| 611.74
#2005-08-31| 612.95
#2005-09-01| 626.18
#2005-09-02| 631.67
#2005-09-05| .
#2005-09-06| 632.08
#2005-09-07| 632.36
#2005-09-08| 626.06
#2005-09-09| 633.56
#2005-09-12| 637.58
#2005-09-13| 636.28
#2005-09-14| 639.53
#2005-09-15| 645.32
#2005-09-16| 645.24
#2005-09-19| 648.83
#2005-09-20| 658.52
#2005-09-21| 655.95
#2005-09-22| 657.17
#2005-09-23| 652.65
#2005-09-26| 667.51
#2005-09-27| 666.98
#2005-09-28| 676.33
#2005-09-29| 690.83
#2005-09-30| 679.82
#2005-10-03| 677.23
#2005-10-04| 676.55
#2005-10-05| 666.47
#2005-10-06| 652.75
#2005-10-07| 654.72
#2005-10-10| 655.59
#2005-10-11| 660.22
#2005-10-12| 659.09
#2005-10-13| 647.60
#2005-10-14| 643.13
#2005-10-17| 638.51
#2005-10-18| 642.82
#2005-10-19| 629.22
#2005-10-20| 630.97
#2005-10-21| 630.64
#2005-10-24| 626.26
#2005-10-25| 637.04
#2005-10-26| 640.59
#2005-10-27| 645.41
#2005-10-28| 639.85
#2005-10-31| 649.70
#2005-11-01| 654.28
#2005-11-02| 657.38
#2005-11-03| 660.32
#2005-11-04| 654.29
#2005-11-07| 653.70
#2005-11-08| 663.17
#2005-11-09| 660.87
#2005-11-10| 659.73
#2005-11-11| 661.02
#2005-11-14| 658.83
#2005-11-15| 655.44
#2005-11-16| 657.41
#2005-11-17| 664.84
#2005-11-18| 669.81
#2005-11-21| 673.13
#2005-11-22| 671.30
#2005-11-23| 673.85
#2005-11-24| .
#2005-11-25| 673.53
#2005-11-28| 678.95
#2005-11-29| 678.05
#2005-11-30| 679.30
#2005-12-01| 679.43
#2005-12-02| 689.77
#2005-12-05| 695.94
#2005-12-06| 691.26
#2005-12-07| 691.74
#2005-12-08| 685.32
#2005-12-09| 696.71
#2005-12-12| 710.68
#2005-12-13| 715.92
#2005-12-14| 717.87
#2005-12-15| 711.45
#2005-12-16| 711.03
#2005-12-19| 716.81
#2005-12-20| 718.97
#2005-12-21| 723.12
#2005-12-22| 726.87
#2005-12-23| 728.62
#2005-12-26| .
#2005-12-27| 725.79
#2005-12-28| 733.62
#2005-12-29| 738.48
#2005-12-30| 735.32
#2006-01-02| .
#2006-01-03| 746.57
#2006-01-04| 765.78
#2006-01-05| 768.78
#2006-01-06| 775.53
#2006-01-09| 783.96
#2006-01-10| 776.90
#2006-01-11| 780.01
#2006-01-12| 786.04
#2006-01-13| 783.82
#2006-01-16| .
#2006-01-17| 770.30
#2006-01-18| 749.86
#2006-01-19| 769.15
#2006-01-20| 771.90
#2006-01-23| 764.86
#2006-01-24| 772.25
#2006-01-25| 779.31
#2006-01-26| 787.63
#2006-01-27| 801.50
#2006-01-30| 809.45
#2006-01-31| 814.99
#2006-02-01| 816.59
#2006-02-02| 815.00
#2006-02-03| 809.94
#2006-02-06| 819.82
#2006-02-07| 821.12
#2006-02-08| 790.57
#2006-02-09| 790.84
#2006-02-10| 788.41
#2006-02-13| 765.05
#2006-02-14| 774.07
#2006-02-15| 772.07
#2006-02-16| 771.71
#2006-02-17| 759.12
#2006-02-20| .
#2006-02-21| 770.79
#2006-02-22| 774.93
#2006-02-23| 792.82
#2006-02-24| 793.76
#2006-02-27| 806.02
#2006-02-28| 802.18
#2006-03-01| 794.73
#2006-03-02| 791.06
#2006-03-03| 784.94
#2006-03-06| 787.39
#2006-03-07| 777.78
#2006-03-08| 764.68
#2006-03-09| 776.00
#2006-03-10| 772.57
#2006-03-13| 786.59
#2006-03-14| 787.96
#2006-03-15| 791.13
#2006-03-16| 791.87
#2006-03-17| 798.20
#2006-03-20| 807.74
#2006-03-21| 801.91
#2006-03-22| 805.29
#2006-03-23| 801.03
#2006-03-24| 805.81
#2006-03-27| 820.05
#2006-03-28| 826.36
#2006-03-29| 821.96
#2006-03-30| 838.00
#2006-03-31| 839.15
#2006-04-03| 853.11
#2006-04-04| 859.27
#2006-04-05| 857.36
#2006-04-06| 866.78
#2006-04-07| 865.55
#2006-04-10| 861.71
#2006-04-11| 865.70
#2006-04-12| 854.28
#2006-04-13| 856.39
#2006-04-14| .
#2006-04-17| 862.25
#2006-04-18| 876.25
#2006-04-19| 889.65
#2006-04-20| 892.40
#2006-04-21| 886.05
#2006-04-24| 888.62
#2006-04-25| 887.98
#2006-04-26| 899.57
#2006-04-27| 899.31
#2006-04-28| 884.32
#2006-05-01| 902.14
#2006-05-02| 908.70
#2006-05-03| 914.10
#2006-05-04| 907.28
#2006-05-05| 917.50
#2006-05-08| 939.66
#2006-05-09| 936.14
#2006-05-10| 940.75
#2006-05-11| 939.52
#2006-05-12| 930.06
#2006-05-15| 906.38
#2006-05-16| 884.79
#2006-05-17| 900.62
#2006-05-18| 872.67
#2006-05-19| 861.47
#2006-05-22| 835.44
#2006-05-23| 828.03
#2006-05-24| 838.25
#2006-05-25| 828.69
#2006-05-26| 848.17
#2006-05-29| .
#2006-05-30| 856.25
#2006-05-31| 836.69
#2006-06-01| 832.23
#2006-06-02| 843.49
#2006-06-05| 838.86
#2006-06-06| 812.88
#2006-06-07| 791.23
#2006-06-08| 754.80
#2006-06-09| 769.25
#2006-06-12| 766.54
#2006-06-13| 730.14
#2006-06-14| 735.26
#2006-06-15| 748.91
#2006-06-16| 781.13
#2006-06-19| 770.32
#2006-06-20| 760.30
#2006-06-21| 765.16
#2006-06-22| 784.81
#2006-06-23| 782.44
#2006-06-26| 785.16
#2006-06-27| 795.70
#2006-06-28| 779.56
#2006-06-29| 791.17
#2006-06-30| 825.75
#2006-07-03| 829.39
#2006-07-04| .
#2006-07-05| 823.20
#2006-07-06| 819.60
#2006-07-07| 824.98
#2006-07-10| 828.71
#2006-07-11| 822.47
#2006-07-12| 819.16
#2006-07-13| 812.22
#2006-07-14| 789.47
#2006-07-17| 780.77
#2006-07-18| 757.67
#2006-07-19| 759.72
#2006-07-20| 788.49
#2006-07-21| 781.07
#2006-07-24| 766.68
#2006-07-25| 777.93
#2006-07-26| 776.45
#2006-07-27| 792.51
#2006-07-28| 799.70
#2006-07-31| 805.79
#2006-08-01| 800.73
#2006-08-02| 804.88
#2006-08-03| 806.34
#2006-08-04| 808.29
#2006-08-07| 796.31
#2006-08-08| 806.02
#2006-08-09| 808.91
#2006-08-10| 807.71
#2006-08-11| 803.68
#2006-08-14| 804.12
#2006-08-15| 804.93
#2006-08-16| 815.71
#2006-08-17| 825.62
#2006-08-18| 826.10
#2006-08-21| 824.34
#2006-08-22| 833.10
#2006-08-23| 832.15
#2006-08-24| 825.16
#2006-08-25| 818.25
#2006-08-28| 816.27
#2006-08-29| 823.56
#2006-08-30| 818.35
#2006-08-31| 822.76
#2006-09-01| 824.53
#2006-09-04| .
#2006-09-05| 842.78
#2006-09-06| 837.09
#2006-09-07| 826.92
#2006-09-08| 823.92
#2006-09-11| 801.90
#2006-09-12| 784.01
#2006-09-13| 785.16
#2006-09-14| 796.08
#2006-09-15| 790.68
#2006-09-18| 791.39
#2006-09-19| 795.76
#2006-09-20| 787.86
#2006-09-21| 794.83
#2006-09-22| 791.62
#2006-09-25| 789.31
#2006-09-26| 785.54
#2006-09-27| 802.34
#2006-09-28| 805.33
#2006-09-29| 807.35
#2006-10-02| 814.30
#2006-10-03| 808.74
#2006-10-04| 789.73
#2006-10-05| 803.08
#2006-10-06| 797.04
#2006-10-09| 794.77
#2006-10-10| 798.81
#2006-10-11| 792.41
#2006-10-12| 798.15
#2006-10-13| 809.86
#2006-10-16| 826.72
#2006-10-17| 830.03
#2006-10-18| 829.06
#2006-10-19| 831.57
#2006-10-20| 838.07
#2006-10-23| 838.72
#2006-10-24| 836.32
#2006-10-25| 844.74
#2006-10-26| 852.73
#2006-10-27| 851.54
#2006-10-30| 846.53
#2006-10-31| 844.43
#2006-11-01| 851.46
#2006-11-02| 853.62
#2006-11-03| 851.14
#2006-11-06| 853.41
#2006-11-07| 866.78
#2006-11-08| 851.96
#2006-11-09| 848.44
#2006-11-10| 854.36
#2006-11-13| 837.54
#2006-11-14| 844.02
#2006-11-15| 837.97
#2006-11-16| 837.74
#2006-11-17| 832.03
#2006-11-20| 814.92
#2006-11-21| 818.54
#2006-11-22| 840.11
#2006-11-23| .
#2006-11-24| 842.67
#2006-11-27| 847.50
#2006-11-28| 846.04
#2006-11-29| 856.65
#2006-11-30| 869.49
#2006-12-01| 875.26
#2006-12-04| 878.35
#2006-12-05| 880.60
#2006-12-06| 890.36
#2006-12-07| 888.83
#2006-12-08| 883.08
#2006-12-11| 881.58
#2006-12-12| 874.92
#2006-12-13| 876.41
#2006-12-14| 883.65
#2006-12-15| 887.15
#2006-12-18| 887.62
#2006-12-19| 874.67
#2006-12-20| 890.14
#2006-12-21| 887.21
#2006-12-22| 883.55
#2006-12-25| .
#2006-12-26| 892.05
#2006-12-27| 895.25
#2006-12-28| 902.14
#2006-12-29| 901.98
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 904.59
#2007-01-04| 890.58
#2007-01-05| 875.45
#2007-01-08| 869.86
#2007-01-09| 879.20
#2007-01-10| 859.40
#2007-01-11| 863.88
#2007-01-12| 877.71
#2007-01-15| .
#2007-01-16| 886.43
#2007-01-17| 889.59
#2007-01-18| 894.15
#2007-01-19| 892.34
#2007-01-22| 903.65
#2007-01-23| 909.82
#2007-01-24| 918.44
#2007-01-25| 913.36
#2007-01-26| 910.04
#2007-01-29| 910.87
#2007-01-30| 910.79
#2007-01-31| 908.72
#2007-02-01| 924.35
#2007-02-02| 926.46
#2007-02-05| 921.65
#2007-02-06| 932.99
#2007-02-07| 940.27
#2007-02-08| 931.18
#2007-02-09| 935.79
#2007-02-12| 934.81
#2007-02-13| 940.74
#2007-02-14| 955.59
#2007-02-15| 969.72
#2007-02-16| 969.72
#2007-02-19| .
#2007-02-20| 978.75
#2007-02-21| 977.35
#2007-02-22| 982.69
#2007-02-23| 990.32
#2007-02-26|1008.21
#2007-02-27|1003.85
#2007-02-28| 964.68
#2007-03-01| 965.94
#2007-03-02| 966.26
#2007-03-05| 921.09
#2007-03-06| 949.74
#2007-03-07| 952.01
#2007-03-08| 966.45
#2007-03-09| 964.55
#2007-03-12| 977.01
#2007-03-13| 974.31
#2007-03-14| 949.03
#2007-03-15| 965.47
#2007-03-16| 965.29
#2007-03-19| 973.60
#2007-03-20| 980.58
#2007-03-21| 981.58
#2007-03-22|1002.53
#2007-03-23|1001.80
#2007-03-26|1008.64
#2007-03-27|1010.33
#2007-03-28|1005.55
#2007-03-29|1004.24
#2007-03-30|1004.48
#2007-04-02| 988.46
#2007-04-03| 998.40
#2007-04-04|1015.80
#2007-04-05|1011.65
#2007-04-06| .
#2007-04-09|1015.12
#2007-04-10|1028.16
#2007-04-11|1030.93
#2007-04-12|1032.54
#2007-04-13|1023.17
#2007-04-16|1036.23
#2007-04-17|1032.83
#2007-04-18|1047.15
#2007-04-19|1027.74
#2007-04-20|1033.03
#2007-04-23|1035.69
#2007-04-24|1035.74
#2007-04-25|1031.14
#2007-04-26|1040.69
#2007-04-27|1029.30
#2007-04-30|1029.37
#2007-05-01|1023.88
#2007-05-02|1034.11
#2007-05-03|1038.62
#2007-05-04|1046.98
#2007-05-07|1072.65
#2007-05-08|1072.29
#2007-05-09|1088.62
#2007-05-10|1085.63
#2007-05-11|1078.12
#2007-05-14|1090.12
#2007-05-15|1073.57
#2007-05-16|1071.69
#2007-05-17|1077.64
#2007-05-18|1064.53
#2007-05-21|1078.11
#2007-05-22|1087.02
#2007-05-23|1087.21
#2007-05-24|1075.99
#2007-05-25|1064.11
#2007-05-28| .
#2007-05-29|1084.37
#2007-05-30|1077.66
#2007-05-31|1094.45
#2007-06-01|1112.99
#2007-06-04|1128.32
#2007-06-05|1130.99
#2007-06-06|1135.03
#2007-06-07|1132.13
#2007-06-08|1114.99
#2007-06-11|1114.71
#2007-06-12|1116.18
#2007-06-13|1104.79
#2007-06-14|1122.69
#2007-06-15|1136.02
#2007-06-18|1146.51
#2007-06-19|1152.68
#2007-06-20|1152.91
#2007-06-21|1162.14
#2007-06-22|1162.78
#2007-06-25|1155.30
#2007-06-26|1153.69
#2007-06-27|1134.27
#2007-06-28|1145.62
#2007-06-29|1155.64
#2007-07-02|1171.38
#2007-07-03|1183.77
#2007-07-04| .
#2007-07-05|1198.53
#2007-07-06|1201.22
#2007-07-09|1221.86
#2007-07-10|1225.54
#2007-07-11|1216.41
#2007-07-12|1226.57
#2007-07-13|1250.75
#2007-07-16|1247.88
#2007-07-17|1255.08
#2007-07-18|1242.58
#2007-07-19|1258.71
#2007-07-20|1282.04
#2007-07-23|1289.68
#2007-07-24|1296.91
#2007-07-25|1285.91
#2007-07-26|1264.80
#2007-07-27|1215.08
#2007-07-30|1228.14
#2007-07-31|1238.48
#2007-08-01|1200.01
#2007-08-02|1202.72
#2007-08-03|1212.45
#2007-08-06|1197.02
#2007-08-07|1187.43
#2007-08-08|1197.79
#2007-08-09|1200.28
#2007-08-10|1155.02
#2007-08-13|1161.36
#2007-08-14|1162.42
#2007-08-15|1128.47
#2007-08-16|1084.66
#2007-08-17|1034.89
#2007-08-20|1090.96
#2007-08-21|1108.87
#2007-08-22|1114.64
#2007-08-23|1156.46
#2007-08-24|1150.63
#2007-08-27|1180.23
#2007-08-28|1185.54
#2007-08-29|1168.36
#2007-08-30|1177.88
#2007-08-31|1209.70
#2007-09-03| .
#2007-09-04|1216.75
#2007-09-05|1209.12
#2007-09-06|1227.03
#2007-09-07|1233.17
#2007-09-10|1210.65
#2007-09-11|1222.47
#2007-09-12|1221.22
#2007-09-13|1218.22
#2007-09-14|1239.97
#2007-09-17|1235.58
#2007-09-18|1226.77
#2007-09-19|1286.85
#2007-09-20|1317.94
#2007-09-21|1327.62
#2007-09-24|1356.74
#2007-09-25|1371.36
#2007-09-26|1367.26
#2007-09-27|1385.86
#2007-09-28|1400.22
#2007-10-01|1404.83
#2007-10-02|1436.84
#2007-10-03|1436.14
#2007-10-04|1409.14
#2007-10-05|1420.02
#2007-10-08|1420.72
#2007-10-09|1429.10
#2007-10-10|1445.83
#2007-10-11|1477.32
#2007-10-12|1463.88
#2007-10-15|1479.30
#2007-10-16|1463.04
#2007-10-17|1449.05
#2007-10-18|1463.28
#2007-10-19|1439.77
#2007-10-22|1390.88
#2007-10-23|1420.73
#2007-10-24|1425.02
#2007-10-25|1422.06
#2007-10-26|1451.80
#2007-10-29|1487.53
#2007-10-30|1478.39
#2007-10-31|1475.30
#2007-11-01|1476.40
#2007-11-02|1448.08
#2007-11-05|1417.29
#2007-11-06|1428.79
#2007-11-07|1445.98
#2007-11-08|1406.30
#2007-11-09|1415.57
#2007-11-12|1371.19
#2007-11-13|1366.30
#2007-11-14|1400.74
#2007-11-15|1388.21
#2007-11-16|1362.67
#2007-11-19|1351.71
#2007-11-20|1340.17
#2007-11-21|1309.62
#2007-11-22| .
#2007-11-23|1305.80
#2007-11-26|1356.62
#2007-11-27|1343.08
#2007-11-28|1332.49
#2007-11-29|1360.43
#2007-11-30|1393.24
#2007-12-03|1402.70
#2007-12-04|1394.50
#2007-12-05|1387.93
#2007-12-06|1403.16
#2007-12-07|1416.18
#2007-12-10|1409.01
#2007-12-11|1428.72
#2007-12-12|1414.87
#2007-12-13|1390.38
#2007-12-14|1358.94
#2007-12-17|1306.50
#2007-12-18|1298.45
#2007-12-19|1299.56
#2007-12-20|1294.96
#2007-12-21|1313.24
#2007-12-24|1334.43
#2007-12-25| .
#2007-12-26|1356.75
#2007-12-27|1368.54
#2007-12-28|1368.11
#2007-12-31|1374.55
#2008-01-01| .
#2008-01-02|1380.89
#2008-01-03|1379.05
#2008-01-04|1380.44
#2008-01-07|1353.34
#2008-01-08|1353.94
#2008-01-09|1368.24
#2008-01-10|1359.40
#2008-01-11|1348.92
#2008-01-14|1359.34
#2008-01-15|1347.87
#2008-01-16|1289.61
#2008-01-17|1285.70
#2008-01-18|1267.20
#2008-01-21| .
#2008-01-22|1102.47
#2008-01-23|1159.81
#2008-01-24|1179.01
#2008-01-25|1243.85
#2008-01-28|1218.18
#2008-01-29|1218.15
#2008-01-30|1198.78
#2008-01-31|1217.46
#2008-02-01|1245.85
#2008-02-04|1277.73
#2008-02-05|1270.91
#2008-02-06|1222.32
#2008-02-07|1212.72
#2008-02-08|1194.68
#2008-02-11|1175.49
#2008-02-12|1188.27
#2008-02-13|1192.23
#2008-02-14|1247.23
#2008-02-15|1260.56
#2008-02-18| .
#2008-02-19|1281.67
#2008-02-20|1247.38
#2008-02-21|1276.08
#2008-02-22|1280.03
#2008-02-25|1294.83
#2008-02-26|1299.03
#2008-02-27|1330.63
#2008-02-28|1334.92
#2008-02-29|1326.81
#2008-03-03|1280.30
#2008-03-04|1276.74
#2008-03-05|1275.56
#2008-03-06|1295.15
#2008-03-07|1258.53
#2008-03-10|1216.95
#2008-03-11|1204.57
#2008-03-12|1228.40
#2008-03-13|1199.94
#2008-03-14|1205.37
#2008-03-17|1167.89
#2008-03-18|1156.55
#2008-03-19|1175.34
#2008-03-20|1130.45
#2008-03-21| .
#2008-03-24|1147.22
#2008-03-25|1183.35
#2008-03-26|1201.75
#2008-03-27|1200.95
#2008-03-28|1223.56
#2008-03-31|1199.51
#2008-04-01|1193.40
#2008-04-02|1206.83
#2008-04-03|1232.53
#2008-04-04|1239.06
#2008-04-07|1269.96
#2008-04-08|1257.50
#2008-04-09|1259.79
#2008-04-10|1264.47
#2008-04-11|1280.18
#2008-04-14|1259.62
#2008-04-15|1267.99
#2008-04-16|1292.83
#2008-04-17|1308.88
#2008-04-18|1292.29
#2008-04-21|1331.91
#2008-04-22|1321.86
#2008-04-23|1345.07
#2008-04-24|1335.65
#2008-04-25|1340.72
#2008-04-28|1336.10
#2008-04-29|1336.93
#2008-04-30|1317.45
#2008-05-01|1316.36
#2008-05-02|1330.89
#2008-05-05|1342.06
#2008-05-06|1353.69
#2008-05-07|1360.95
#2008-05-08|1355.37
#2008-05-09|1353.05
#2008-05-12|1351.97
#2008-05-13|1346.64
#2008-05-14|1370.23
#2008-05-15|1391.50
#2008-05-16|1419.96
#2008-05-19|1442.98
#2008-05-20|1443.58
#2008-05-21|1429.49
#2008-05-22|1427.35
#2008-05-23|1418.37
#2008-05-26| .
#2008-05-27|1399.53
#2008-05-28|1379.07
#2008-05-29|1391.62
#2008-05-30|1375.43
#2008-06-02|1396.95
#2008-06-03|1381.57
#2008-06-04|1375.76
#2008-06-05|1354.21
#2008-06-06|1374.76
#2008-06-09|1353.06
#2008-06-10|1318.93
#2008-06-11|1323.99
#2008-06-12|1281.22
#2008-06-13|1292.39
#2008-06-16|1311.10
#2008-06-17|1324.85
#2008-06-18|1333.06
#2008-06-19|1318.08
#2008-06-20|1303.43
#2008-06-23|1287.09
#2008-06-24|1295.20
#2008-06-25|1281.32
#2008-06-26|1286.42
#2008-06-27|1269.65
#2008-06-30|1277.95
#2008-07-01|1269.06
#2008-07-02|1255.63
#2008-07-03|1194.87
#2008-07-04| .
#2008-07-07|1192.58
#2008-07-08|1170.55
#2008-07-09|1186.37
#2008-07-10|1190.52
#2008-07-11|1216.40
#2008-07-14|1215.30
#2008-07-15|1201.19
#2008-07-16|1188.84
#2008-07-17|1183.40
#2008-07-18|1158.39
#2008-07-21|1182.86
#2008-07-22|1199.76
#2008-07-23|1210.20
#2008-07-24|1200.87
#2008-07-25|1168.10
#2008-07-28|1178.41
#2008-07-29|1161.08
#2008-07-30|1181.05
#2008-07-31|1197.24
#2008-08-01|1176.56
#2008-08-04|1142.33
#2008-08-05|1088.22
#2008-08-06|1107.80
#2008-08-07|1099.12
#2008-08-08|1090.33
#2008-08-11|1082.43
#2008-08-12|1063.76
#2008-08-13|1048.11
#2008-08-14|1071.99
#2008-08-15|1057.12
#2008-08-18|1058.57
#2008-08-19|1034.32
#2008-08-20|1057.90
#2008-08-21|1065.00
#2008-08-22|1063.07
#2008-08-25|1069.17
#2008-08-26|1060.31
#2008-08-27|1067.90
#2008-08-28|1070.60
#2008-08-29|1087.47
#2008-09-01| .
#2008-09-02|1040.09
#2008-09-03|1010.55
#2008-09-04| 989.13
#2008-09-05| 959.67
#2008-09-08| 993.78
#2008-09-09| 955.14
#2008-09-10| 923.95
#2008-09-11| 900.12
#2008-09-12| 925.54
#2008-09-15| 919.50
#2008-09-16| 881.43
#2008-09-17| 876.58
#2008-09-18| 867.20
#2008-09-19| 917.22
#2008-09-22| 966.16
#2008-09-23| 952.30
#2008-09-24| 947.13
#2008-09-25| 932.46
#2008-09-26| 908.70
#2008-09-29| 871.19
#2008-09-30| 819.21
#2008-10-01| 838.51
#2008-10-02| 803.05
#2008-10-03| 780.03
#2008-10-06| 717.33
#2008-10-07| 719.71
#2008-10-08| 642.84
#2008-10-09| 658.30
#2008-10-10| 607.19
#2008-10-13| 635.69
#2008-10-14| 698.00
#2008-10-15| 669.15
#2008-10-16| 589.48
#2008-10-17| 591.35
#2008-10-20| 617.89
#2008-10-21| 641.55
#2008-10-22| 602.35
#2008-10-23| 567.03
#2008-10-24| 524.65
#2008-10-27| 494.68
#2008-10-28| 529.90
#2008-10-29| 560.96
#2008-10-30| 622.84
#2008-10-31| 615.11
#2008-11-03| 639.73
#2008-11-04| 650.11
#2008-11-05| 684.55
#2008-11-06| 629.56
#2008-11-07| 610.05
#2008-11-10| 653.02
#2008-11-11| 622.19
#2008-11-12| 609.51
#2008-11-13| 568.49
#2008-11-14| 581.50
#2008-11-17| 572.32
#2008-11-18| 551.37
#2008-11-19| 537.73
#2008-11-20| 496.66
#2008-11-21| 514.14
#2008-11-24| 522.40
#2008-11-25| 551.41
#2008-11-26| 546.20
#2008-11-27| .
#2008-11-28| 581.85
#2008-12-01| 577.82
#2008-12-02| 541.97
#2008-12-03| 550.86
#2008-12-04| 546.47
#2008-12-05| 541.10
#2008-12-08| 573.57
#2008-12-09| 585.25
#2008-12-10| 614.78
#2008-12-11| 624.45
#2008-12-12| 594.47
#2008-12-15| 628.91
#2008-12-16| 621.79
#2008-12-17| 642.14
#2008-12-18| 646.70
#2008-12-19| 629.56
#2008-12-22| 619.30
#2008-12-23| 604.64
#2008-12-24| 602.25
#2008-12-25| .
#2008-12-26| 608.00
#2008-12-29| 621.75
#2008-12-30| 630.06
#2008-12-31| 635.83
#2009-01-01| .
#2009-01-02| 642.13
#2009-01-05| 660.97
#2009-01-06| 665.81
#2009-01-07| 688.29
#2009-01-08| 655.77
#2009-01-09| 655.05
#2009-01-12| 639.69
#2009-01-13| 614.15
#2009-01-14| 623.00
#2009-01-15| 589.35
#2009-01-16| 608.51
#2009-01-19| .
#2009-01-20| 595.11
#2009-01-21| 588.61
#2009-01-22| 590.42
#2009-01-23| 566.50
#2009-01-26| 567.88
#2009-01-27| 594.30
#2009-01-28| 599.57
#2009-01-29| 604.39
#2009-01-30| 592.59
#2009-02-02| 583.28
#2009-02-03| 587.91
#2009-02-04| 600.94
#2009-02-05| 610.43
#2009-02-06| 620.92
#2009-02-09| 630.24
#2009-02-10| 621.98
#2009-02-11| 614.03
#2009-02-12| 605.37
#2009-02-13| 612.85
#2009-02-16| .
#2009-02-17| 583.34
#2009-02-18| 573.95
#2009-02-19| 575.47
#2009-02-20| 563.31
#2009-02-23| 564.28
#2009-02-24| 547.50
#2009-02-25| 549.33
#2009-02-26| 544.67
#2009-02-27| 547.63
#2009-03-02| 526.95
#2009-03-03| 520.55
#2009-03-04| 528.28
#2009-03-05| 541.99
#2009-03-06| 533.18
#2009-03-09| 533.72
#2009-03-10| 540.52
#2009-03-11| 562.41
#2009-03-12| 553.50
#2009-03-13| 574.72
#2009-03-16| 584.36
#2009-03-17| 593.48
#2009-03-18| 589.49
#2009-03-19| 612.87
#2009-03-20| 613.74
#2009-03-23| 638.90
#2009-03-24| 649.74
#2009-03-25| 651.19
#2009-03-26| 662.54
#2009-03-27| 665.59
#2009-03-30| 631.75
#2009-03-31| 627.09
#2009-04-01| 635.92
#2009-04-02| 671.27
#2009-04-03| 680.84
#2009-04-06| 683.83
#2009-04-07| 669.66
#2009-04-08| 650.18
#2009-04-09| 674.54
#2009-04-10| .
#2009-04-13| 690.10
#2009-04-14| 704.84
#2009-04-15| 706.34
#2009-04-16| 707.55
#2009-04-17| 715.43
#2009-04-20| 722.10
#2009-04-21| 703.50
#2009-04-22| 700.65
#2009-04-23| 711.69
#2009-04-24| 712.61
#2009-04-27| 711.56
#2009-04-28| 687.09
#2009-04-29| 698.60
#2009-04-30| 722.07
#2009-05-01| 722.83
#2009-05-04| 749.40
#2009-05-05| 760.81
#2009-05-06| 761.25
#2009-05-07| 795.66
#2009-05-08| 799.38
#2009-05-11| 805.01
#2009-05-12| 796.53
#2009-05-13| 798.60
#2009-05-14| 761.85
#2009-05-15| 776.98
#2009-05-18| 775.27
#2009-05-19| 803.34
#2009-05-20| 817.71
#2009-05-21| 818.25
#2009-05-22| 810.39
#2009-05-25| .
#2009-05-26| 817.19
#2009-05-27| 827.95
#2009-05-28| 823.67
#2009-05-29| 846.93
#2009-06-01| 875.14
#2009-06-02| 890.61
#2009-06-03| 896.94
#2009-06-04| 868.49
#2009-06-05| 884.55
#2009-06-08| 868.75
#2009-06-09| 859.25
#2009-06-10| 886.52
#2009-06-11| 907.70
#2009-06-12| 906.73
#2009-06-15| 881.89
#2009-06-16| 864.78
#2009-06-17| 859.43
#2009-06-18| 839.94
#2009-06-19| 843.82
#2009-06-22| 843.55
#2009-06-23| 810.70
#2009-06-24| 824.64
#2009-06-25| 836.93
#2009-06-26| 850.85
#2009-06-29| 841.00
#2009-06-30| 854.46
#2009-07-01| 848.10
#2009-07-02| 851.60
#2009-07-03| .
#2009-07-06| 828.53
#2009-07-07| 822.31
#2009-07-08| 807.87
#2009-07-09| 808.09
#2009-07-10| 808.67
#2009-07-13| 785.47
#2009-07-14| 813.82
#2009-07-15| 833.47
#2009-07-16| 846.72
#2009-07-17| 850.32
#2009-07-20| 868.05
#2009-07-21| 888.45
#2009-07-22| 898.04
#2009-07-23| 905.82
#2009-07-24| 917.66
#2009-07-27| 930.07
#2009-07-28| 944.49
#2009-07-29| 926.32
#2009-07-30| 931.12
#2009-07-31| 952.79
#2009-08-03| 967.28
#2009-08-04| 976.87
#2009-08-05| 961.20
#2009-08-06| 970.20
#2009-08-07| 953.45
#2009-08-10| 958.70
#2009-08-11| 962.36
#2009-08-12| 952.14
#2009-08-13| 977.88
#2009-08-14| 981.48
#2009-08-17| 943.94
#2009-08-18| 941.04
#2009-08-19| 935.37
#2009-08-20| 948.27
#2009-08-21| 939.11
#2009-08-24| 972.62
#2009-08-25| 966.26
#2009-08-26| 969.89
#2009-08-27| 957.72
#2009-08-28| 966.00
#2009-08-31| 956.34
#2009-09-01| 959.23
#2009-09-02| 942.20
#2009-09-03| 952.19
#2009-09-04| 952.67
#2009-09-07| .
#2009-09-08| 993.29
#2009-09-09| 995.98
#2009-09-10|1006.95
#2009-09-11|1014.15
#2009-09-14| 996.06
#2009-09-15|1000.89
#2009-09-16|1028.14
#2009-09-17|1046.24
#2009-09-18|1031.70
#2009-09-21|1019.52
#2009-09-22|1029.77
#2009-09-23|1031.90
#2009-09-24|1026.18
#2009-09-25|1016.72
#2009-09-28| 993.13
#2009-09-29|1001.59
#2009-09-30|1008.55
#2009-10-01| 999.19
#2009-10-02| 972.36
#2009-10-05| 966.97
#2009-10-06| 990.73
#2009-10-07|1017.89
#2009-10-08|1032.96
#2009-10-09|1038.22
#2009-10-12|1035.68
#2009-10-13|1043.58
#2009-10-14|1057.46
#2009-10-15|1068.23
#2009-10-16|1061.87
#2009-10-19|1069.94
#2009-10-20|1078.19
#2009-10-21|1074.09
#2009-10-22|1061.13
#2009-10-23|1069.52
#2009-10-26|1064.22
#2009-10-27|1038.87
#2009-10-28|1015.36
#2009-10-29| 992.70
#2009-10-30|1009.28
#2009-11-02| 995.22
#2009-11-03| 988.43
#2009-11-04|1004.31
#2009-11-05| 996.68
#2009-11-06|1022.02
#2009-11-09|1040.36
#2009-11-10|1050.46
#2009-11-11|1058.61
#2009-11-12|1054.21
#2009-11-13|1054.46
#2009-11-16|1076.57
#2009-11-17|1070.92
#2009-11-18|1073.37
#2009-11-19|1062.75
#2009-11-20|1055.68
#2009-11-23|1070.89
#2009-11-24|1060.95
#2009-11-25|1078.28
#2009-11-26| .
#2009-11-27|1034.43
#2009-11-30|1068.06
#2009-12-01|1086.96
#2009-12-02|1101.64
#2009-12-03|1117.80
#2009-12-04|1097.72
#2009-12-07|1090.97
#2009-12-08|1093.14
#2009-12-09|1082.85
#2009-12-10|1076.34
#2009-12-11|1089.53
#2009-12-14|1098.23
#2009-12-15|1094.11
#2009-12-16|1088.14
#2009-12-17|1079.92
#2009-12-18|1068.91
#2009-12-21|1064.15
#2009-12-22|1072.79
#2009-12-23|1083.16
#2009-12-24|1099.21
#2009-12-25| .
#2009-12-28|1105.63
#2009-12-29|1115.71
#2009-12-30|1106.65
#2009-12-31|1115.69
#2010-01-01| .
#2010-01-04|1133.02
#2010-01-05|1156.12
#2010-01-06|1169.64
#2010-01-07|1169.92
#2010-01-08|1169.98
#2010-01-11|1195.63
#2010-01-12|1191.04
#2010-01-13|1166.14
#2010-01-14|1182.65
#2010-01-15|1176.81
#2010-01-18| .
#2010-01-19|1162.61
#2010-01-20|1153.42
#2010-01-21|1136.51
#2010-01-22|1113.40
#2010-01-25|1102.91
#2010-01-26|1085.24
#2010-01-27|1061.22
#2010-01-28|1069.41
#2010-01-29|1039.35
#2010-02-01|1028.39
#2010-02-02|1048.67
#2010-02-03|1069.29
#2010-02-04|1052.59
#2010-02-05|1014.42
#2010-02-08|1013.40
#2010-02-09|1016.61
#2010-02-10|1023.90
#2010-02-11|1041.33
#2010-02-12|1047.66
#2010-02-15| .
#2010-02-16|1050.08
#2010-02-17|1073.25
#2010-02-18|1065.43
#2010-02-19|1043.42
#2010-02-22|1073.87
#2010-02-23|1078.59
#2010-02-24|1060.24
#2010-02-25|1048.42
#2010-02-26|1064.00
#2010-03-01|1074.08
#2010-03-02|1085.49
#2010-03-03|1101.79
#2010-03-04|1099.48
#2010-03-05|1110.11
#2010-03-08|1134.84
#2010-03-09|1133.47
#2010-03-10|1131.22
#2010-03-11|1128.15
#2010-03-12|1133.56
#2010-03-15|1123.06
#2010-03-16|1125.80
#2010-03-17|1150.42
#2010-03-18|1146.25
#2010-03-19|1148.29
#2010-03-22|1135.64
#2010-03-23|1138.12
#2010-03-24|1132.10
#2010-03-25|1130.24
#2010-03-26|1139.08
#2010-03-29|1153.29
#2010-03-30|1169.37
#2010-03-31|1157.41
#2010-04-01|1172.57
#2010-04-02| .
#2010-04-05|1181.71
#2010-04-06|1190.76
#2010-04-07|1201.41
#2010-04-08|1192.50
#2010-04-09|1200.71
#2010-04-12|1204.79
#2010-04-13|1187.31
#2010-04-14|1195.88
#2010-04-15|1201.53
#2010-04-16|1190.30
#2010-04-19|1159.81
#2010-04-20|1167.61
#2010-04-21|1178.24
#2010-04-22|1165.28
#2010-04-23|1155.39
#2010-04-26|1173.83
#2010-04-27|1173.32
#2010-04-28|1148.12
#2010-04-29|1142.66
#2010-04-30|1151.12
#2010-05-03|1127.83
#2010-05-04|1107.87
#2010-05-05|1098.44
#2010-05-06|1068.84
#2010-05-07|1054.93
#2010-05-10|1091.80
#2010-05-11|1072.75
#2010-05-12|1071.64
#2010-05-13|1094.72
#2010-05-14|1085.74
#2010-05-17|1043.69
#2010-05-18|1037.38
#2010-05-19|1009.99
#2010-05-20| 986.61
#2010-05-21| 977.29
#2010-05-24| 988.16
#2010-05-25| 941.72
#2010-05-26| 963.80
#2010-05-27| 995.88
#2010-05-28|1013.91
#2010-05-31| .
#2010-06-01| 996.71
#2010-06-02| 980.74
#2010-06-03|1011.71
#2010-06-04| 996.40
#2010-06-07| 957.07
#2010-06-08| 964.77
#2010-06-09| 964.78
#2010-06-10| 980.52
#2010-06-11| 998.10
#2010-06-14|1017.82
#2010-06-15|1018.28
#2010-06-16|1037.08
#2010-06-17|1037.56
#2010-06-18|1043.44
#2010-06-21|1080.78
#2010-06-22|1069.25
#2010-06-23|1053.95
#2010-06-24|1056.50
#2010-06-25|1035.68
#2010-06-28|1034.02
#2010-06-29|1010.44
#2010-06-30| 994.25
#2010-07-01| 981.70
#2010-07-02| 980.44
#2010-07-05| .
#2010-07-06|1000.74
#2010-07-07|1000.06
#2010-07-08|1022.60
#2010-07-09|1032.76
#2010-07-12|1038.31
#2010-07-13|1028.02
#2010-07-14|1044.41
#2010-07-15|1036.38
#2010-07-16|1029.15
#2010-07-19|1018.24
#2010-07-20|1027.35
#2010-07-21|1040.76
#2010-07-22|1045.04
#2010-07-23|1064.17
#2010-07-26|1072.18
#2010-07-27|1070.91
#2010-07-28|1078.80
#2010-07-29|1086.60
#2010-07-30|1076.83
#2010-08-02|1094.46
#2010-08-03|1110.35
#2010-08-04|1102.76
#2010-08-05|1110.05
#2010-08-06|1117.38
#2010-08-09|1121.35
#2010-08-10|1105.81
#2010-08-11|1082.72
#2010-08-12|1062.23
#2010-08-13|1076.14
#2010-08-16|1074.32
#2010-08-17|1080.75
#2010-08-18|1080.61
#2010-08-19|1089.43
#2010-08-20|1071.61
#2010-08-23|1074.34
#2010-08-24|1061.26
#2010-08-25|1041.64
#2010-08-26|1048.49
#2010-08-27|1052.68
#2010-08-30|1070.84
#2010-08-31|1051.79
#2010-09-01|1075.96
#2010-09-02|1088.84
#2010-09-03|1097.52
#2010-09-06| .
#2010-09-07|1119.43
#2010-09-08|1110.96
#2010-09-09|1125.63
#2010-09-10|1126.85
#2010-09-13|1149.50
#2010-09-14|1156.22
#2010-09-15|1159.25
#2010-09-16|1144.55
#2010-09-17|1156.56
#2010-09-20|1163.64
#2010-09-21|1161.97
#2010-09-22|1169.06
#2010-09-23|1170.89
#2010-09-24|1168.75
#2010-09-27|1187.72
#2010-09-28|1188.72
#2010-09-29|1199.07
#2010-09-30|1190.79
#2010-10-01|1200.33
#2010-10-04|1204.73
#2010-10-05|1205.10
#2010-10-06|1238.48
#2010-10-07|1247.60
#2010-10-08|1244.60
#2010-10-11|1255.12
#2010-10-12|1231.53
#2010-10-13|1244.81
#2010-10-14|1276.84
#2010-10-15|1270.77
#2010-10-18|1258.29
#2010-10-19|1246.10
#2010-10-20|1244.17
#2010-10-21|1248.81
#2010-10-22|1253.62
#2010-10-25|1275.86
#2010-10-26|1269.34
#2010-10-27|1241.17
#2010-10-28|1248.94
#2010-10-29|1243.25
#2010-11-01|1259.91
#2010-11-02|1264.44
#2010-11-03|1269.25
#2010-11-04|1300.87
#2010-11-05|1330.33
#2010-11-08|1336.57
#2010-11-09|1339.13
#2010-11-10|1319.14
#2010-11-11|1324.05
#2010-11-12|1299.12
#2010-11-15|1286.89
#2010-11-16|1273.67
#2010-11-17|1255.71
#2010-11-18|1279.21
#2010-11-19|1274.97
#2010-11-22|1284.12
#2010-11-23|1264.10
#2010-11-24|1262.22
#2010-11-25| .
#2010-11-26|1247.46
#2010-11-29|1247.92
#2010-11-30|1237.81
#2010-12-01|1254.12
#2010-12-02|1280.00
#2010-12-03|1295.23
#2010-12-06|1304.73
#2010-12-07|1314.08
#2010-12-08|1297.30
#2010-12-09|1303.72
#2010-12-10|1300.98
#2010-12-13|1314.87
#2010-12-14|1330.37
#2010-12-15|1321.37
#2010-12-16|1314.08
#2010-12-17|1312.72
#2010-12-20|1310.75
#2010-12-21|1330.26
#2010-12-22|1338.54
#2010-12-23|1346.21
#2010-12-24| .
#2010-12-27|1341.86
#2010-12-28|1349.25
#2010-12-29|1357.70
#2010-12-30|1364.19
#2010-12-31|1370.73
#2011-01-03|1373.46
#2011-01-04|1382.32
#2011-01-05|1366.68
#2011-01-06|1371.25
#2011-01-07|1356.43
#2011-01-10|1348.66
#2011-01-11|1348.13
#2011-01-12|1366.81
#2011-01-13|1383.10
#2011-01-14|1372.07
#2011-01-17| .
#2011-01-18|1372.18
#2011-01-19|1393.29
#2011-01-20|1356.86
#2011-01-21|1339.33
#2011-01-24|1347.36
#2011-01-25|1354.58
#2011-01-26|1357.04
#2011-01-27|1359.25
#2011-01-28|1347.18
#2011-01-31|1339.04
#2011-02-01|1355.07
#2011-02-02|1371.92
#2011-02-03|1382.09
#2011-02-04|1395.32
#2011-02-07|1397.07
#2011-02-08|1407.79
#2011-02-09|1389.09
#2011-02-10|1372.95
#2011-02-11|1361.15
#2011-02-14|1382.77
#2011-02-15|1384.60
#2011-02-16|1381.98
#2011-02-17|1394.10
#2011-02-18|1401.95
#2011-02-21| .
#2011-02-22|1370.50
#2011-02-23|1363.30
#2011-02-24|1348.10
#2011-02-25|1359.15
#2011-02-28|1365.87
#2011-03-01|1377.88
#2011-03-02|1363.65
#2011-03-03|1371.95
#2011-03-04|1386.65
#2011-03-07|1373.61
#2011-03-08|1370.17
#2011-03-09|1365.73
#2011-03-10|1330.65
#2011-03-11|1319.04
#2011-03-14|1304.66
#2011-03-15|1236.40
#2011-03-16|1274.72
#2011-03-17|1275.15
#2011-03-18|1301.79
#2011-03-21|1315.10
#2011-03-22|1338.44
#2011-03-23|1335.59
#2011-03-24|1350.38
#2011-03-25|1359.79
#2011-03-28|1355.97
#2011-03-29|1361.51
#2011-03-30|1389.34
#2011-03-31|1401.22
#2011-04-01|1403.49
#2011-04-04|1410.70
#2011-04-05|1411.65
#2011-04-06|1418.98
#2011-04-07|1419.92
#2011-04-08|1431.79
#2011-04-11|1446.73
#2011-04-12|1418.75
#2011-04-13|1426.60
#2011-04-14|1427.99
#2011-04-15|1423.67
#2011-04-18|1418.17
#2011-04-19|1401.93
#2011-04-20|1437.14
#2011-04-21|1462.20
#2011-04-22| .
#2011-04-25|1456.35
#2011-04-26|1454.50
#2011-04-27|1445.50
#2011-04-28|1458.59
#2011-04-29|1449.15
#2011-05-02|1464.64
#2011-05-03|1442.50
#2011-05-04|1428.09
#2011-05-05|1426.27
#2011-05-06|1408.54
#2011-05-09|1411.16
#2011-05-10|1419.55
#2011-05-11|1430.77
#2011-05-12|1393.72
#2011-05-13|1389.85
#2011-05-16|1365.75
#2011-05-17|1368.15
#2011-05-18|1384.80
#2011-05-19|1387.06
#2011-05-20|1378.88
#2011-05-23|1342.44
#2011-05-24|1344.52
#2011-05-25|1330.33
#2011-05-26|1361.73
#2011-05-27|1373.36
#2011-05-30| .
#2011-05-31|1395.60
#2011-06-01|1405.10
#2011-06-02|1375.93
#2011-06-03|1366.61
#2011-06-06|1364.68
#2011-06-07|1359.80
#2011-06-08|1352.78
#2011-06-09|1352.64
#2011-06-10|1348.34
#2011-06-13|1342.48
#2011-06-14|1355.62
#2011-06-15|1353.15
#2011-06-16|1319.95
#2011-06-17|1319.31
#2011-06-20|1302.08
#2011-06-21|1321.92
#2011-06-22|1336.07
#2011-06-23|1318.29
#2011-06-24|1330.00
#2011-06-27|1313.32
#2011-06-28|1319.73
#2011-06-29|1349.44
#2011-06-30|1374.41
#2011-07-01|1378.61
#2011-07-04| .
#2011-07-05|1393.50
#2011-07-06|1403.04
#2011-07-07|1408.72
#2011-07-08|1420.54
#2011-07-11|1400.34
#2011-07-12|1370.12
#2011-07-13|1396.29
#2011-07-14|1398.28
#2011-07-15|1392.69
#2011-07-18|1388.13
#2011-07-19|1393.85
#2011-07-20|1409.50
#2011-07-21|1414.79
#2011-07-22|1428.29
#2011-07-25|1419.36
#2011-07-26|1438.56
#2011-07-27|1437.64
#2011-07-28|1419.00
#2011-07-29|1405.16
#2011-08-01|1424.01
#2011-08-02|1391.69
#2011-08-03|1355.75
#2011-08-04|1324.73
#2011-08-05|1260.11
#2011-08-08|1214.78
#2011-08-09|1193.44
#2011-08-10|1226.38
#2011-08-11|1220.03
#2011-08-12|1218.96
#2011-08-15|1251.97
#2011-08-16|1257.68
#2011-08-17|1266.71
#2011-08-18|1233.68
#2011-08-19|1187.12
#2011-08-22|1173.64
#2011-08-23|1202.06
#2011-08-24|1190.72
#2011-08-25|1195.54
#2011-08-26|1202.00
#2011-08-29|1231.84
#2011-08-30|1244.21
#2011-08-31|1260.11
#2011-09-01|1266.74
#2011-09-02|1249.80
#2011-09-05| .
#2011-09-06|1193.24
#2011-09-07|1225.88
#2011-09-08|1231.39
#2011-09-09|1212.15
#2011-09-12|1175.90
#2011-09-13|1181.59
#2011-09-14|1151.80
#2011-09-15|1170.31
#2011-09-16|1200.76
#2011-09-19|1174.10
#2011-09-20|1164.66
#2011-09-21|1162.90
#2011-09-22|1090.69
#2011-09-23|1061.88
#2011-09-26|1011.73
#2011-09-27|1066.55
#2011-09-28|1071.33
#2011-09-29|1064.65
#2011-09-30|1052.74
#2011-10-03|1014.09
#2011-10-04| 985.94
#2011-10-05| 995.58
#2011-10-06|1038.34
#2011-10-07|1079.49
#2011-10-10|1090.26
#2011-10-11|1108.51
#2011-10-12|1115.41
#2011-10-13|1135.65
#2011-10-14|1126.91
#2011-10-17|1153.45
#2011-10-18|1115.82
#2011-10-19|1121.82
#2011-10-20|1085.12
#2011-10-21|1096.00
#2011-10-24|1133.96
#2011-10-25|1137.48
#2011-10-26|1135.81
#2011-10-27|1187.87
#2011-10-28|1206.74
#2011-10-31|1172.41
#2011-11-01|1131.42
#2011-11-02|1126.25
#2011-11-03|1116.44
#2011-11-04|1151.40
#2011-11-07|1146.47
#2011-11-08|1146.02
#2011-11-09|1149.53
#2011-11-10|1110.58
#2011-11-11|1125.72
#2011-11-14|1135.76
#2011-11-15|1120.96
#2011-11-16|1104.86
#2011-11-17|1105.07
#2011-11-18|1080.40
#2011-11-21|1052.58
#2011-11-22|1049.84
#2011-11-23|1020.89
#2011-11-24| .
#2011-11-25|1008.76
#2011-11-28|1036.84
#2011-11-29|1057.27
#2011-11-30|1063.83
#2011-12-01|1108.28
#2011-12-02|1114.23
#2011-12-05|1122.37
#2011-12-06|1097.77
#2011-12-07|1113.33
#2011-12-08|1106.52
#2011-12-09|1082.67
#2011-12-12|1087.07
#2011-12-13|1069.59
#2011-12-14|1055.23
#2011-12-15|1032.44
#2011-12-16|1041.82
#2011-12-19|1014.39
#2011-12-20|1018.09
#2011-12-21|1044.01
#2011-12-22|1036.05
#2011-12-23|1048.94
#2011-12-26| .
#2011-12-27|1047.93
#2011-12-28|1035.32
#2011-12-29|1031.73
#2011-12-30|1041.85
#2012-01-02| .
#2012-01-03|1061.20
#2012-01-04|1076.82
#2012-01-05|1066.10
#2012-01-06|1052.41
#2012-01-09|1055.38
#2012-01-10|1072.97
#2012-01-11|1081.08
#2012-01-12|1084.74
#2012-01-13|1093.03
#2012-01-16| .
#2012-01-17|1107.63
#2012-01-18|1118.08
#2012-01-19|1131.57
#2012-01-20|1146.37
#2012-01-23|1148.28
#2012-01-24|1138.78
#2012-01-25|1144.95
#2012-01-26|1158.99
#2012-01-27|1167.97
#2012-01-30|1156.70
#2012-01-31|1161.17
#2012-02-01|1163.89
#2012-02-02|1184.84
#2012-02-03|1183.08
#2012-02-06|1193.14
#2012-02-07|1192.90
#2012-02-08|1208.72
#2012-02-09|1208.67
#2012-02-10|1186.95
#2012-02-13|1197.36
#2012-02-14|1182.73
#2012-02-15|1194.30
#2012-02-16|1173.85
#2012-02-17|1181.68
#2012-02-20| .
#2012-02-21|1202.53
#2012-02-22|1199.96
#2012-02-23|1198.71
#2012-02-24|1202.78
#2012-02-27|1194.18
#2012-02-28|1198.93
#2012-02-29|1207.64
#2012-03-01|1190.68
#2012-03-02|1196.10
#2012-03-05|1178.49
#2012-03-06|1154.24
#2012-03-07|1139.93
#2012-03-08|1151.58
#2012-03-09|1166.17
#2012-03-12|1156.56
#2012-03-13|1165.02
#2012-03-14|1166.68
#2012-03-15|1162.78
#2012-03-16|1164.58
#2012-03-19|1165.91
#2012-03-20|1153.82
#2012-03-21|1140.60
#2012-03-22|1137.17
#2012-03-23|1131.71
#2012-03-26|1124.47
#2012-03-27|1140.37
#2012-03-28|1137.88
#2012-03-29|1127.55
#2012-03-30|1135.77
#2012-04-02|1140.77
#2012-04-03|1141.78
#2012-04-04|1119.86
#2012-04-05|1113.19
#2012-04-06| .
#2012-04-09|1103.25
#2012-04-10|1099.19
#2012-04-11|1089.02
#2012-04-12|1105.19
#2012-04-13|1114.74
#2012-04-16|1104.53
#2012-04-17|1100.23
#2012-04-18|1117.47
#2012-04-19|1115.69
#2012-04-20|1109.15
#2012-04-23|1101.57
#2012-04-24|1091.61
#2012-04-25|1091.74
#2012-04-26|1095.27
#2012-04-27|1096.01
#2012-04-30|1103.55
#2012-05-01|1096.50
#2012-05-02|1102.29
#2012-05-03|1096.14
#2012-05-04|1088.33
#2012-05-07|1055.99
#2012-05-08|1055.24
#2012-05-09|1033.15
#2012-05-10|1040.48
#2012-05-11|1027.09
#2012-05-14|1015.04
#2012-05-15|1001.21
#2012-05-16| 970.26
#2012-05-17| 985.71
#2012-05-18| 955.59
#2012-05-21| 961.32
#2012-05-22| 971.74
#2012-05-23| 948.37
#2012-05-24| 948.61
#2012-05-25| 942.33
#2012-05-28| .
#2012-05-29| 970.38
#2012-05-30| 956.88
#2012-05-31| 950.97
#2012-06-01| 932.59
#2012-06-04| 907.20
#2012-06-05| 919.75
#2012-06-06| 934.31
#2012-06-07| 945.00
#2012-06-08| 932.87
#2012-06-11| 950.32
#2012-06-12| 941.94
#2012-06-13| 948.30
#2012-06-14| 945.62
#2012-06-15| 958.41
#2012-06-18| 977.89
#2012-06-19| 977.68
#2012-06-20| 987.12
#2012-06-21| 972.33
#2012-06-22| 952.41
#2012-06-25| 943.06
#2012-06-26| 937.14
#2012-06-27| 939.71
#2012-06-28| 941.65
#2012-06-29| 967.87
#2012-07-02| 976.40
#2012-07-03| 985.59
#2012-07-04| .
#2012-07-05| 997.94
#2012-07-06| 991.17
#2012-07-09| 970.51
#2012-07-10| 963.73
#2012-07-11| 960.04
#2012-07-12| 934.92
#2012-07-13| 941.61
#2012-07-16| 948.65
#2012-07-17| 949.29
#2012-07-18| 939.21
#2012-07-19| 958.76
#2012-07-20| 955.20
#2012-07-23| 924.90
#2012-07-24| 924.81
#2012-07-25| 914.42
#2012-07-26| 922.86
#2012-07-27| 943.52
#2012-07-30| 951.93
#2012-07-31| 963.99
#2012-08-01| 958.42
#2012-08-02| 958.99
#2012-08-03| 945.37
#2012-08-06| 966.16
#2012-08-07| 974.36
#2012-08-08| 983.25
#2012-08-09| 995.94
#2012-08-10| 993.11
#2012-08-13| 992.03
#2012-08-14| 992.90
#2012-08-15| 985.08
#2012-08-16| 989.31
#2012-08-17| 994.23
#2012-08-20| 993.73
#2012-08-21| 996.99
#2012-08-22| 988.90
#2012-08-23|1000.21
#2012-08-24| 982.26
#2012-08-27| 979.75
#2012-08-28| 970.54
#2012-08-29| 963.39
#2012-08-30| 944.28
#2012-08-31| 938.75
#2012-09-03| .
#2012-09-04| 937.11
#2012-09-05| 917.32
#2012-09-06| 923.63
#2012-09-07| 957.56
#2012-09-10| 969.24
#2012-09-11| 969.75
#2012-09-12| 983.58
#2012-09-13| 985.05
#2012-09-14|1020.62
#2012-09-17|1026.92
#2012-09-18|1024.65
#2012-09-19|1036.32
#2012-09-20|1016.44
#2012-09-21|1022.57
#2012-09-24|1009.67
#2012-09-25|1007.88
#2012-09-26| 990.34
#2012-09-27| 998.81
#2012-09-28|1000.53
#2012-10-01| 995.35
#2012-10-02| 998.50
#2012-10-03| 988.81
#2012-10-04| 988.08
#2012-10-05| 998.90
#2012-10-08| 992.39
#2012-10-09| 991.98
#2012-10-10| 985.27
#2012-10-11| 980.82
#2012-10-12| 987.24
#2012-10-15| 984.08
#2012-10-16| 988.51
#2012-10-17|1005.40
#2012-10-18|1021.96
#2012-10-19|1021.70
#2012-10-22|1011.67
#2012-10-23|1006.35
#2012-10-24| 997.22
#2012-10-25| 999.67
#2012-10-26| 984.89
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 995.17
#2012-11-01| 990.76
#2012-11-02| 999.85
#2012-11-05| 999.09
#2012-11-06|1001.41
#2012-11-07|1009.90
#2012-11-08| 995.89
#2012-11-09| 988.76
#2012-11-12| 983.23
#2012-11-13| 970.86
#2012-11-14| 963.14
#2012-11-15| 952.65
#2012-11-16| 953.99
#2012-11-19| 965.89
#2012-11-20| 969.98
#2012-11-21| 964.66
#2012-11-22| .
#2012-11-23| 981.49
#2012-11-26| 990.19
#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|1048.00
#2012-12-27|1052.15
#2012-12-28|1061.81
#2012-12-31|1058.74
#2013-01-01|1059.30
#2013-01-02|1081.63
#2013-01-03|1096.42
#2013-01-04|1092.45
#2013-01-07|1089.79
#2013-01-08|1080.72
#2013-01-09|1080.30
#2013-01-10|1090.38
#2013-01-11|1079.90
#2013-01-14|1080.93
#2013-01-15|1081.85
#2013-01-16|1070.93
#2013-01-17|1065.19
#2013-01-18|1078.29
#2013-01-21|1076.62
#2013-01-22|1079.19
#2013-01-23|1073.09
#2013-01-24|1066.46
#2013-01-25|1065.80
#2013-01-28|1057.58
#2013-01-29|1065.19
#2013-01-30|1072.88
#2013-01-31|1073.59
#2013-02-01|1072.81
#2013-02-04|1082.38
#2013-02-05|1063.53
#2013-02-06|1071.28
#2013-02-07|1072.08
#2013-02-08|1075.70
#2013-02-11|1070.37
#2013-02-12|1073.60
#2013-02-13|1075.64
#2013-02-14|1086.99
#2013-02-15|1075.49
#2013-02-18|1077.39
#2013-02-19|1080.23
#2013-02-20|1078.83
#2013-02-21|1053.51
#2013-02-22|1054.70
#2013-02-25|1056.76
#2013-02-26|1045.77
#2013-02-27|1045.78
#2013-02-28|1056.67
#2013-03-01|1047.15
#2013-03-04|1030.36
#2013-03-05|1026.40
#2013-03-06|1037.29
#2013-03-07|1033.86
#2013-03-08|1037.98
#2013-03-11|1038.87
#2013-03-12|1035.79
#2013-03-13|1032.31
#2013-03-14|1023.73
#2013-03-15|1034.01
#2013-03-18|1014.77
#2013-03-19|1017.12
#2013-03-20|1007.06
#2013-03-21|1012.41
#2013-03-22|1004.41
#2013-03-25|1008.43
#2013-03-26|1002.12
#2013-03-27|1007.06
#2013-03-28| 997.27
#2013-03-29| 998.65
#2013-04-01| 990.53
#2013-04-02| 981.66
#2013-04-03| 975.00
#2013-04-04| 957.94
#2013-04-05| 956.65
#2013-04-08| 961.57
#2013-04-09| 974.13
#2013-04-10| 990.47
#2013-04-11| 996.88
#2013-04-12| 993.63
#2013-04-15| 969.56
#2013-04-16| 958.27
#2013-04-17| 960.33
#2013-04-18| 936.41
#2013-04-19| 947.76
#2013-04-22| 958.82
#2013-04-23| 951.15
#2013-04-24| 971.17
#2013-04-25| 978.08
#2013-04-26| 985.49
#2013-04-29| 982.58
#2013-04-30| 990.53
#2013-05-01| 981.05
#2013-05-02| 965.20
#2013-05-03| 967.26
#2013-05-06| 976.89
#2013-05-07| 997.37
#2013-05-08|1010.64
#2013-05-09|1009.30
#2013-05-10|1002.48
#2013-05-13| 997.35
#2013-05-14| 996.04
#2013-05-15| 992.23
#2013-05-16| 988.41
#2013-05-17| 987.61
#2013-05-20|1002.30
#2013-05-21|1013.60
#2013-05-22|1010.30
#2013-05-23| 980.40
#2013-05-24| 980.55
#2013-05-27| 959.86
#2013-05-28| 960.63
#2013-05-29| 972.81
#2013-05-30| 955.10
#2013-05-31| 957.23
#2013-06-03| 949.27
#2013-06-04| 954.12
#2013-06-05| 945.82
#2013-06-06| 930.65
#2013-06-07| 917.10
#2013-06-10| 925.24
#2013-06-11| 921.24
#2013-06-12| 923.95
#2013-06-13| 902.08
#2013-06-14| 915.62
#2013-06-17| 924.17
#2013-06-18| 914.37
#2013-06-19| 928.62
#2013-06-20| 885.84
#2013-06-21| 882.97
#2013-06-24| 868.73
#2013-06-25| 855.72
#2013-06-26| 866.16
#2013-06-27| 873.71
#2013-06-28| 884.88
#2013-07-01| 883.80
#2013-07-02| 895.21
#2013-07-03| 880.82
#2013-07-04| 888.03
#2013-07-05| 894.91
#2013-07-08| 879.46
#2013-07-09| 893.24
#2013-07-10| 899.85
#2013-07-11| 922.82
#2013-07-12| 927.88
#2013-07-15| 930.42
#2013-07-16| 938.83
#2013-07-17| 946.08
#2013-07-18| 943.93
#2013-07-19| 936.33
#2013-07-22| 947.28
#2013-07-23| 959.35
#2013-07-24| 959.75
#2013-07-25| 954.10
#2013-07-26| 948.05
#2013-07-29| 930.72
#2013-07-30| 935.48
#2013-07-31| 921.57
#2013-08-01| 931.87
#2013-08-02| 949.96
#2013-08-05| 949.90
#2013-08-06| 954.59
#2013-08-07| 937.86
#2013-08-08| 944.86
#2013-08-09| 954.44
#2013-08-12| 968.49
#2013-08-13| 973.91
#2013-08-14| 978.80
#2013-08-15| 970.74
#2013-08-16| 968.59
#2013-08-19| 964.20
#2013-08-20| 946.32
#2013-08-21| 936.26
#2013-08-22| 929.71
#2013-08-23| 945.24
#2013-08-26| 949.65
#2013-08-27| 946.87
#2013-08-28| 930.02
#2013-08-29| 935.00
#2013-08-30| 934.61
#2013-09-02| 945.95
#2013-09-03| 962.17
#2013-09-04| 972.26
#2013-09-05| 971.19
#2013-09-06| 974.46
#2013-09-09| 989.40
#2013-09-10| 999.37
#2013-09-11|1005.80
#2013-09-12|1006.56
#2013-09-13| 992.73
#2013-09-16|1005.69
#2013-09-17|1002.31
#2013-09-18|1002.86
#2013-09-19|1026.96
#2013-09-20|1019.82
#2013-09-23|1022.75
#2013-09-24|1017.77
#2013-09-25|1017.86
#2013-09-26|1020.38
#2013-09-27|1021.33
#2013-09-30|1005.22
#2013-10-01|1003.02
#2013-10-02| 996.52
#2013-10-03|1003.41
#2013-10-04| 999.65
#2013-10-07| 986.96
#2013-10-08| 991.59
#2013-10-09| 997.36
#2013-10-10| 993.62
#2013-10-11|1007.25
#2013-10-14|1005.96
#2013-10-15|1013.72
#2013-10-16|1014.80
#2013-10-17|1029.46
#2013-10-18|1031.56
#2013-10-21|1034.51
#2013-10-22|1041.90
#2013-10-23|1037.64
#2013-10-24|1037.47
#2013-10-25|1025.68
#2013-10-28|1032.04
#2013-10-29|1025.36
#2013-10-30|1028.49
#2013-10-31|1022.18
#2013-11-01|1011.33
#2013-11-04|1010.88
#2013-11-05|1011.56
#2013-11-06|1021.38
#2013-11-07|1014.52
#2013-11-08|1004.06
#2013-11-11|1005.63
#2013-11-12|1010.79
#2013-11-13|1001.28
#2013-11-14|1008.74
#2013-11-15|1020.25
#2013-11-18|1027.53
#2013-11-19|1027.52
#2013-11-20|1023.46
#2013-11-21|1010.93
#2013-11-22|1010.95
#2013-11-25|1012.12
#2013-11-26|1007.77
#2013-11-27| 997.73
#2013-11-28|1002.89
#2013-11-29|1007.93
#2013-12-02|1004.52
#2013-12-03|1002.00
#2013-12-04| 994.80
#2013-12-05| 993.93
#2013-12-06| 994.85
#2013-12-09|1002.78
#2013-12-10|1005.52
#2013-12-11| 995.83
#2013-12-12| 976.83
#2013-12-13| 978.99
#2013-12-16| 972.45
#2013-12-17| 976.57
#2013-12-18| 980.42
#2013-12-19| 983.87
#2013-12-20| 988.46
#2013-12-23| 991.15
#2013-12-24| 990.21
#2013-12-25| 989.73
#2013-12-26| 993.78
#2013-12-27|1000.51
#2013-12-30|1008.19
#2013-12-31|1008.99
#2014-01-01|1008.99
#2014-01-02|1007.57
#2014-01-03|1004.45
#2014-01-06| 996.38
#2014-01-07| 984.79
#2014-01-08| 986.37
#2014-01-09| 979.76
#2014-01-10| 980.22
#2014-01-13| 989.59
#2014-01-14| 975.86
#2014-01-15| 977.90
#2014-01-16| 983.90
#2014-01-17| 990.70
#2014-01-20| 992.18
#2014-01-21| 990.68
#2014-01-22| 992.79
#2014-01-23| 981.12
#2014-01-24| 976.22
#2014-01-27| 956.32
#2014-01-28| 950.91
#2014-01-29| 968.73
#2014-01-30| 959.06
#2014-01-31| 959.67
#2014-02-03| 954.52
#2014-02-04| 928.20
#2014-02-05| 929.45
#2014-02-06| 936.14
#2014-02-07| 953.14
#2014-02-10| 961.66
#2014-02-11| 966.52
#2014-02-12| 978.72
#2014-02-13| 969.88
#2014-02-14| 973.19
#2014-02-17| 981.19
#2014-02-18| 991.52
#2014-02-19| 987.80
#2014-02-20| 973.74
#2014-02-21| 986.05
#2014-02-24| 986.17
#2014-02-25| 987.13
#2014-02-26| 979.16
#2014-02-27| 974.62
#2014-02-28| 972.70
#2014-03-03| 967.35
#2014-03-04| 966.35
#2014-03-05| 973.54
#2014-03-06| 980.83
#2014-03-07| 984.59
#2014-03-10| 961.91
#2014-03-11| 961.37
#2014-03-12| 948.40
#2014-03-13| 958.01
#2014-03-14| 940.09
#2014-03-17| 939.57
#2014-03-18| 949.60
#2014-03-19| 947.19
#2014-03-20| 925.19
#2014-03-21| 932.01
#2014-03-24| 942.98
#2014-03-25| 946.99
#2014-03-26| 956.46
#2014-03-27| 962.39
#2014-03-28| 963.19
#2014-03-31| 974.36
#2014-04-01| 977.33
#2014-04-02| 981.03
#2014-04-03| 980.43
#2014-04-04| 986.74
#2014-04-07| 985.25
#2014-04-08| 989.67
#2014-04-09| 993.59
#2014-04-10| 998.36
#2014-04-11| 989.85
#2014-04-14| 984.04
#2014-04-15| 986.66
#2014-04-16| 993.12
#2014-04-17| 995.29
#2014-04-18| 996.62
#2014-04-21| 995.91
#2014-04-22| 991.26
#2014-04-23| 990.40
#2014-04-24| 989.32
#2014-04-25| 986.99
#2014-04-28| 978.94
#2014-04-29| 976.50
#2014-04-30| 978.78
#2014-05-01| 979.73
#2014-05-02| 976.22
#2014-05-05| 980.03
#2014-05-06| 984.87
#2014-05-07| 968.18
#2014-05-08| 977.53
#2014-05-09| 975.89
#2014-05-12| 972.63
#2014-05-13| 988.34
#2014-05-14| 995.29
#2014-05-15| 993.08
#2014-05-16| 987.65
#2014-05-19| 982.51
#2014-05-20| 979.75
#2014-05-21| 974.95
#2014-05-22| 990.87
#2014-05-23| 992.04
#2014-05-26| 997.42
#2014-05-27| 997.07
#2014-05-28| 999.60
#2014-05-29| 996.02
#2014-05-30| 989.16
#2014-06-02| 991.18
#2014-06-03| 992.22
#2014-06-04| 993.16
#2014-06-05| 995.76
#2014-06-06| 998.30
#2014-06-09|1000.09
#2014-06-10|1001.03
#2014-06-11|1002.48
#2014-06-12|1000.44
#2014-06-13| 994.53
#2014-06-16| 997.71
#2014-06-17| 992.83
#2014-06-18| 998.35
#2014-06-19|1019.51
#2014-06-20|1011.15
#2014-06-23|1022.29
#2014-06-24|1022.26
#2014-06-25|1016.81
#2014-06-26|1025.85
#2014-06-27|1024.25
#2014-06-30|1026.17
#2014-07-01|1034.49
#2014-07-02|1042.51
#2014-07-03|1040.40
#2014-07-04|1046.64
#2014-07-07|1044.87
#2014-07-08|1041.75
#2014-07-09|1035.92
#2014-07-10|1036.12
#2014-07-11|1032.67
#2014-07-14|1035.68
#2014-07-15|1039.44
#2014-07-16|1043.28
#2014-07-17|1049.16
#2014-07-18|1044.42
#2014-07-21|1043.02
#2014-07-22|1054.66
#2014-07-23|1063.39
#2014-07-24|1061.56
#2014-07-25|1066.65
#2014-07-28|1073.46
#2014-07-29|1076.02
#2014-07-30|1072.67
#2014-07-31|1066.30
#2014-08-01|1059.14
#2014-08-04|1061.06
#2014-08-05|1048.82
#2014-08-06|1046.63
#2014-08-07|1046.96
#2014-08-08|1030.70
#2014-08-11|1042.08
#2014-08-12|1049.53
#2014-08-13|1052.48
#2014-08-14|1054.54
#2014-08-15|1058.98
#2014-08-18|1058.32
#2014-08-19|1068.29
#2014-08-20|1059.04
#2014-08-21|1056.39
#2014-08-22|1055.32
#2014-08-25|1048.83
#2014-08-26|1047.70
#2014-08-27|1052.42
#2014-08-28|1047.33
#2014-08-29|1041.99
#2014-09-01|1046.93
#2014-09-02|1043.97
#2014-09-03|1049.26
#2014-09-04|1047.08
#2014-09-05|1043.78
#2014-09-08|1042.89
#2014-09-09|1040.00
#2014-09-10|1029.89
#2014-09-11|1024.64
#2014-09-12|1022.58
#2014-09-15|1019.56
#2014-09-16|1016.21
#2014-09-17|1018.89
#2014-09-18|1012.65
#2014-09-19|1014.78
#2014-09-22|1002.57
#2014-09-23| 999.11
#2014-09-24| 999.06
#2014-09-25| 999.71
#2014-09-26| 989.32
#2014-09-29| 975.86
#2014-09-30| 972.52
#2014-10-01| 965.08
#2014-10-02| 956.83
#2014-10-03| 950.13
#2014-10-06| 951.12
#2014-10-07| 957.89
#2014-10-08| 946.95
#2014-10-09| 952.07
#2014-10-10| 930.01
#2014-10-13| 931.80
#2014-10-14| 933.68
#2014-10-15| 939.33
#2014-10-16| 923.28
#2014-10-17| 915.04
#2014-10-20| 932.87
#2014-10-21| 926.09
#2014-10-22| 941.20
#2014-10-23| 930.82
#2014-10-24| 932.00
#2014-10-27| 938.64
#2014-10-28| 936.84
#2014-10-29| 954.38
#2014-10-30| 946.77
#2014-10-31| 951.19
#2014-11-03| 936.16
#2014-11-04| 943.19
#2014-11-05| 933.21
#2014-11-06| 930.80
#2014-11-07| 935.74
#2014-11-10| 948.79
#2014-11-11| 941.66
#2014-11-12| 939.39
#2014-11-13| 941.91
#2014-11-14| 943.16
#2014-11-17| 935.80
#2014-11-18| 943.38
#2014-11-19| 929.74
#2014-11-20| 923.90
#2014-11-21| 932.02
#2014-11-24| 945.28
#2014-11-25| 943.36
#2014-11-26| 948.70
#2014-11-27| 940.69
#2014-11-28| 935.35
#2014-12-01| 916.27
#2014-12-02| 927.09
#2014-12-03| 929.69
#2014-12-04| 943.92
#2014-12-05| 935.10
#2014-12-08| 933.71
#2014-12-09| 927.03
#2014-12-10| 915.81
#2014-12-11| 903.97
#2014-12-12| 901.10
#2014-12-15| 888.95
#2014-12-16| 879.04
#2014-12-17| 878.45
#2014-12-18| 888.44
#2014-12-19| 901.98
#2014-12-22| 912.89
#2014-12-23| 898.83
#2014-12-24| 907.24
#2014-12-25| 904.64
#2014-12-26| 908.33
#2014-12-29| 916.44
#2014-12-30| 913.52
#2014-12-31| 913.27
#2015-01-01| 913.75
#2015-01-02| 914.73
#2015-01-05| 912.88
#2015-01-06| 892.33
#2015-01-07| 889.51
#2015-01-08| 900.23
#2015-01-09| 913.45
#2015-01-12| 910.57
#2015-01-13| 907.83
#2015-01-14| 897.44
#2015-01-15| 898.67
#2015-01-16| 889.33
#2015-01-19| 899.68
#2015-01-20| 902.76
#2015-01-21| 909.08
#2015-01-22| 914.11
#2015-01-23| 921.37
#2015-01-26| 915.62
#2015-01-27| 924.75
#2015-01-28| 928.88
#2015-01-29| 915.56
#2015-01-30| 916.13
#2015-02-02| 920.95
#2015-02-03| 919.33
#2015-02-04| 943.70
#2015-02-05| 935.16
#2015-02-06| 936.76
#2015-02-09| 936.35
#2015-02-10| 933.85
#2015-02-11| 924.23
#2015-02-12| 929.97
#2015-02-13| 947.62
#2015-02-16| 949.43
#2015-02-17| 949.08
#2015-02-18| 954.59
#2015-02-19| 958.69
#2015-02-20| 961.23
#2015-02-23| 960.44
#2015-02-24| 964.92
#2015-02-25| 975.20
#2015-02-26| 977.07
#2015-02-27| 978.03
#2015-03-02| 978.88
#2015-03-03| 977.89
#2015-03-04| 971.34
#2015-03-05| 966.29
#2015-03-06| 964.54
#2015-03-09| 950.36
#2015-03-10| 940.05
#2015-03-11| 930.26
#2015-03-12| 940.61
#2015-03-13| 938.92
#2015-03-16| 931.45
#2015-03-17| 935.56
#2015-03-18| 941.74
#2015-03-19| 947.62
#2015-03-20| 951.05
#2015-03-23| 962.41
#2015-03-24| 963.08
#2015-03-25| 965.39
#2015-03-26| 956.81
#2015-03-27| 952.33
#2015-03-30| 945.07
#2015-03-31| 948.77
#2015-04-01| 937.01
#2015-04-02| 944.60
#2015-04-03| 954.29
#2015-04-06| 951.27
#2015-04-07| 959.70
#2015-04-08| 976.21
#2015-04-09| 976.61
#2015-04-10| 974.68
#2015-04-13| 969.73
#2015-04-14| 975.24
#2015-04-15| 972.27
#2015-04-16| 986.96
#2015-04-17| 983.82
#2015-04-20| 977.67
#2015-04-21| 988.38
#2015-04-22| 989.41
#2015-04-23| 995.14
#2015-04-24|1009.52
#2015-04-27|1018.60
#2015-04-28|1026.93
#2015-04-29|1023.37
#2015-04-30|1000.19
#2015-05-01| 999.59
#2015-05-04|1010.03
#2015-05-05|1008.19
#2015-05-06|1009.60
#2015-05-07| 993.14
#2015-05-08| 995.25
#2015-05-11|1002.08
#2015-05-12|1007.01
#2015-05-13|1017.50
#2015-05-14|1008.80
#2015-05-15|1013.86
#2015-05-18|1004.62
#2015-05-19| 997.94
#2015-05-20| 987.67
#2015-05-21| 990.11
#2015-05-22| 994.93
#2015-05-25| 996.08
#2015-05-26| 993.16
#2015-05-27| 986.27
#2015-05-28| 979.54
#2015-05-29| 983.93
#2015-06-01| 981.65
#2015-06-02| 980.37
#2015-06-03| 982.47
#2015-06-04| 969.55
#2015-06-05| 960.81
#2015-06-08| 960.34
#2015-06-09| 954.18
#2015-06-10| 961.15
#2015-06-11| 965.95
#2015-06-12| 962.87
#2015-06-15| 958.00
#2015-06-16| 950.15
#2015-06-17| 944.13
#2015-06-18| 948.73
#2015-06-19| 954.28
#2015-06-22| 959.46
#2015-06-23| 966.94
#2015-06-24| 964.53
#2015-06-25| 964.39
#2015-06-26| 950.60
#2015-06-29| 932.75
#2015-06-30| 940.79
#2015-07-01| 935.67
#2015-07-02| 937.58
#2015-07-03| 927.93
#2015-07-06| 907.03
#2015-07-07| 903.85
#2015-07-08| 869.06
#2015-07-09| 877.60
#2015-07-10| 879.94
#2015-07-13| 883.91
#2015-07-14| 897.65
#2015-07-15| 895.77
#2015-07-16| 897.82
#2015-07-17| 896.92
#2015-07-20| 890.96
#2015-07-21| 894.80
#2015-07-22| 883.81
#2015-07-23| 877.30
#2015-07-24| 871.40
#2015-07-27| 859.79
#2015-07-28| 850.42
#2015-07-29| 856.22
#2015-07-30| 864.19
#2015-07-31| 867.69
#2015-08-03| 853.29
#2015-08-04| 853.75
#2015-08-05| 856.90
#2015-08-06| 863.98
#2015-08-07| 863.99
#2015-08-10| 863.75
#2015-08-11| 859.77
#2015-08-12| 843.63
#2015-08-13| 846.30
#2015-08-14| 843.08
#2015-08-17| 843.95
#2015-08-18| 837.86
#2015-08-19| 829.13
#2015-08-20| 817.67
#2015-08-21| 803.57
#2015-08-24| 767.92
#2015-08-25| 755.79
#2015-08-26| 775.27
#2015-08-27| 779.71
#2015-08-28| 812.87
#2015-08-31| 802.21
#2015-09-01| 782.56
#2015-09-02| 771.97
#2015-09-03| 771.07
#2015-09-04| 764.20
#2015-09-07| 760.80
#2015-09-08| 764.52
#2015-09-09| 799.83
#2015-09-10| 791.24
#2015-09-11| 787.92
#2015-09-14| 791.12
#2015-09-15| 784.64
#2015-09-16| 797.22
#2015-09-17| 808.96
#2015-09-18| 806.05
#2015-09-21| 791.87
#2015-09-22| 789.16
#2015-09-23| 775.70
#2015-09-24| 767.00
#2015-09-25| 767.87
#2015-09-28| 768.28
#2015-09-29| 741.67
#2015-09-30| 759.78
#2015-10-01| 775.83
#2015-10-02| 778.77
#2015-10-05| 795.13
#2015-10-06| 804.35
#2015-10-07| 826.46
#2015-10-08| 828.99
#2015-10-09| 851.39
#2015-10-12| 861.83
#2015-10-13| 851.72
#2015-10-14| 838.76
#2015-10-15| 855.37
#2015-10-16| 855.02
#2015-10-19| 845.08
#2015-10-20| 837.18
#2015-10-21| 849.46
#2015-10-22| 842.67
#2015-10-23| 854.90
#2015-10-26| 860.42
#2015-10-27| 851.31
#2015-10-28| 847.13
#2015-10-29| 835.79
#2015-10-30| 834.38
#2015-11-02| 825.55
#2015-11-03| 829.99
#2015-11-04| 837.96
#2015-11-05| 836.69
#2015-11-06| 824.62
#2015-11-09| 819.30
#2015-11-10| 812.64
#2015-11-11| 812.00
#2015-11-12| 809.35
#2015-11-13| 800.01
#2015-11-16| 790.66
#2015-11-17| 805.63
#2015-11-18| 797.74
#2015-11-19| 818.48
#2015-11-20| 822.92
#2015-11-23| 818.38
#2015-11-24| 818.50
#2015-11-25| 817.85
#2015-11-26| 816.41
#2015-11-27| 807.61
#2015-11-30| 798.94
#2015-12-01| 818.66
#2015-12-02| 813.21
#2015-12-03| 808.94
#2015-12-04| 800.39
#2015-12-07| 799.90
#2015-12-08| 781.26
#2015-12-09| 777.78
#2015-12-10| 778.69
#2015-12-11| 780.73
#2015-12-14| 771.64
#2015-12-15| 757.56
#2015-12-16| 776.93
#2015-12-17| 781.17
#2015-12-18| 775.26
#2015-12-21| 781.01
#2015-12-22| 784.45
#2015-12-23| 792.36
#2015-12-24| 802.64
#2015-12-25| 799.81
#2015-12-28| 806.66
#2015-12-29| 806.38
#2015-12-30| 803.90
#2015-12-31| 805.97
#2016-01-01| 806.20
#2016-01-04| 789.11
#2016-01-05| 787.20
#2016-01-06| 778.13
#2016-01-07| 754.27
#2016-01-08| 755.35
#2016-01-11| 746.56
#2016-01-12| 728.85
#2016-01-13| 740.59
#2016-01-14| 728.62
#2016-01-15| 726.27
#2016-01-18| 717.01
#2016-01-19| 722.25
#2016-01-20| 701.19
#2016-01-21| 689.71
#2016-01-22| 718.92
#2016-01-25| 728.22
#2016-01-26| 713.11
#2016-01-27| 723.49
#2016-01-28| 721.54
#2016-01-29| 731.95
#2016-02-01| 740.32
#2016-02-02| 724.18
#2016-02-03| 707.65
#2016-02-04| 734.70
#2016-02-05| 735.92
#2016-02-08| 745.27
#2016-02-09| 725.38
#2016-02-10| 715.77
#2016-02-11| 715.49
#2016-02-12| 688.08
#2016-02-15| 721.63
#2016-02-16| 730.40
#2016-02-17| 719.86
#2016-02-18| 744.11
#2016-02-19| 736.60
#2016-02-22| 741.96
#2016-02-23| 749.23
#2016-02-24| 740.60
#2016-02-25| 741.02
#2016-02-26| 737.24
#2016-02-29| 734.78
#2016-03-01| 740.83
#2016-03-02| 767.07
#2016-03-03| 783.49
#2016-03-04| 795.08
#2016-03-07| 807.04
#2016-03-08| 805.52
#2016-03-09| 790.39
#2016-03-10| 795.75
#2016-03-11| 803.71
#2016-03-14| 810.15
#2016-03-15| 799.98
#2016-03-16| 789.74
#2016-03-17| 812.37
#2016-03-18| 819.71
#2016-03-21| 817.81
#2016-03-22| 822.05
#2016-03-23| 810.74
#2016-03-24| 798.68
#2016-03-25| 801.81
#2016-03-28| 804.41
#2016-03-29| 805.16
#2016-03-30| 813.41
#2016-03-31| 812.59
#2016-04-01| 795.14
#2016-04-04| 799.16
#2016-04-05| 783.15
#2016-04-06| 786.11
#2016-04-07| 794.09
#2016-04-08| 798.77
#2016-04-11| 807.61
#2016-04-12| 817.82
#2016-04-13| 837.38
#2016-04-14| 859.37
#2016-04-15| 860.01
#2016-04-18| 847.58
#2016-04-19| 868.43
#2016-04-20| 875.16
#2016-04-21| 890.98
#2016-04-22| 877.37
#2016-04-25| 874.58
#2016-04-26| 863.80
#2016-04-27| 860.73
#2016-04-28| 863.92
#2016-04-29| 870.40
#2016-05-02| 865.80
#2016-05-03| 860.41
#2016-05-04| 833.40
#2016-05-05| 829.67
#2016-05-06| 824.86
#2016-05-09| 812.28
#2016-05-10| 814.37
#2016-05-11| 824.25
#2016-05-12| 828.70
#2016-05-13| 812.34
#2016-05-16| 818.36
#2016-05-17| 830.42
#2016-05-18| 825.54
#2016-05-19| 806.87
#2016-05-20| 811.36
#2016-05-23| 813.32
#2016-05-24| 803.37
#2016-05-25| 814.39
#2016-05-26| 821.58
#2016-05-27| 824.07
#2016-05-30| 820.01
#2016-05-31| 828.05
#2016-06-01| 824.09
#2016-06-02| 815.09
#2016-06-03| 825.37
#2016-06-06| 836.52
#2016-06-07| 851.87
#2016-06-08| 857.17
#2016-06-09| 856.18
#2016-06-10| 842.63
#2016-06-13| 823.21
#2016-06-14| 815.43
#2016-06-15| 816.05
#2016-06-16| 806.77
#2016-06-17| 814.58
#2016-06-20| 836.06
#2016-06-21| 834.94
#2016-06-22| 831.51
#2016-06-23| 840.65
#2016-06-24| 804.38
#2016-06-27| 810.37
#2016-06-28| 805.45
#2016-06-29| 822.29
#2016-06-30| 827.94
#2016-07-01| 838.04
#2016-07-04| 854.83
#2016-07-05| 852.78
#2016-07-06| 838.97
#2016-07-07| 841.88
#2016-07-08| 841.11
#2016-07-11| 862.33
#2016-07-12| 874.74
#2016-07-13| 891.52
#2016-07-14| 890.13
#2016-07-15| 893.55
#2016-07-18| 892.95
#2016-07-19| 885.31
#2016-07-20| 874.65
#2016-07-21| 880.57
#2016-07-22| 875.83
#2016-07-25| 876.31
#2016-07-26| 875.41
#2016-07-27| 891.97
#2016-07-28| 899.83
#2016-07-29| 906.01
#2016-08-01| 910.09
#2016-08-02| 905.46
#2016-08-03| 892.29
#2016-08-04| 907.40
#2016-08-05| 909.18
#2016-08-08| 919.79
#2016-08-09| 931.28
#2016-08-10| 933.80
#2016-08-11| 930.14
#2016-08-12| 938.84
#2016-08-15| 927.77
#2016-08-16| 930.56
#2016-08-17| 938.62
#2016-08-18| 938.33
#2016-08-19| 944.53
#2016-08-22| 942.21
#2016-08-23| 939.78
#2016-08-24| 941.42
#2016-08-25| 934.63
#2016-08-26| 936.72
#2016-08-29| 933.63
#2016-08-30| 935.45
#2016-08-31| 933.81
#2016-09-01| 928.81
#2016-09-02| 926.73
#2016-09-05| 940.73
#2016-09-06| 953.25
#2016-09-07| 957.59
#2016-09-08| 948.99
#2016-09-09| 942.53
#2016-09-12| 917.01
#2016-09-13| 915.17
#2016-09-14| 906.59
#2016-09-15| 909.34
#2016-09-16| 909.48
#2016-09-19| 917.27
#2016-09-20| 922.26
#2016-09-21| 941.51
#2016-09-22| 954.64
#2016-09-23| 953.08
#2016-09-26| 949.21
#2016-09-27| 960.39
#2016-09-28| 955.08
#2016-09-29| 968.15
#2016-09-30| 956.50
#2016-10-03| 963.18
#2016-10-04| 967.43
#2016-10-05| 959.74
#2016-10-06| 960.27
#2016-10-07| 962.95
#2016-10-10| 964.79
#2016-10-11| 965.71
#2016-10-12| 954.26
#2016-10-13| 948.43
#2016-10-14| 948.09
#2016-10-17| 950.85
#2016-10-18| 964.90
#2016-10-19| 974.15
#2016-10-20| 976.85
#2016-10-21| 975.47
#2016-10-24| 978.90
#2016-10-25| 983.57
#2016-10-26| 986.29
#2016-10-27| 972.29
#2016-10-28| 978.73
#2016-10-31| 983.09
#2016-11-01| 986.84
#2016-11-02| 981.83
#2016-11-03| 984.19
#2016-11-04| 979.40
#2016-11-07| 985.33
#2016-11-08| 992.83
#2016-11-09| 958.48
#2016-11-10|1001.36
#2016-11-11| 997.26
#2016-11-14| 992.40
#2016-11-15| 983.90
#2016-11-16| 980.28
#2016-11-17| 980.13
#2016-11-18| 968.16
#2016-11-21| 969.46
#2016-11-22| 985.22
#2016-11-23| 986.97
#2016-11-24| 986.58
#2016-11-25| 995.18
#2016-11-28|1001.15
#2016-11-29| 993.45
#2016-11-30| 976.75
#2016-12-01| 990.61
#2016-12-02| 989.21
#2016-12-05| 987.74
#2016-12-06|1003.39
#2016-12-07|1015.27
#2016-12-08|1031.94
#2016-12-09|1030.51
#2016-12-12|1028.66
#2016-12-13|1026.03
#2016-12-14|1023.06
#2016-12-15| 995.60
#2016-12-16| 990.64
#2016-12-19| 991.86
#2016-12-20| 986.52
#2016-12-21| 989.46
#2016-12-22| 986.80
#2016-12-23| 981.39
#2016-12-26| 976.80
#2016-12-27| 975.67
#2016-12-28| 985.66
#2016-12-29| 986.87
#2016-12-30| 987.87
#2017-01-02| 989.27
#2017-01-03| 988.27
#2017-01-04|1008.83
#2017-01-05|1020.84
#2017-01-06|1012.73
#2017-01-09|1010.39
#2017-01-10|1017.63
#2017-01-11|1032.13
#2017-01-12|1049.08
#2017-01-13|1044.23
#2017-01-16|1043.64
#2017-01-17|1046.21
#2017-01-18|1051.99
#2017-01-19|1048.85
#2017-01-20|1046.86
#2017-01-23|1057.04
#2017-01-24|1067.26
#2017-01-25|1078.95
#2017-01-26|1085.36
#2017-01-27|1080.33
#2017-01-30|1083.15
#2017-01-31|1076.43
#2017-02-01|1085.72
#2017-02-02|1091.34
#2017-02-03|1082.81
#2017-02-06|1081.47
#2017-02-07|1084.08
#2017-02-08|1088.65
#2017-02-09|1078.73
#2017-02-10|1093.65
#2017-02-13|1104.00
#2017-02-14|1101.16
#2017-02-15|1112.15
#2017-02-16|1118.46
#2017-02-17|1116.31
#2017-02-20|1114.05
#2017-02-21|1116.83
#2017-02-22|1122.02
#2017-02-23|1120.41
#2017-02-24|1104.34
#2017-02-27|1098.05
#2017-02-28|1098.80
#2017-03-01|1093.91
#2017-03-02|1101.81
#2017-03-03|1086.73
#2017-03-06|1094.63
#2017-03-07|1093.43
#2017-03-08|1081.37
#2017-03-09|1068.84
#2017-03-10|1065.73
#2017-03-13|1072.97
#2017-03-14|1075.19
#2017-03-15|1073.11
#2017-03-16|1103.24
#2017-03-17|1103.85
#2017-03-20|1108.97
#2017-03-21|1111.98
#2017-03-22|1088.91
#2017-03-23|1091.07
#2017-03-24|1094.87
#2017-03-27|1084.11
#2017-03-28|1099.88
#2017-03-29|1104.44
#2017-03-30|1100.35
#2017-03-31|1093.68
#2017-04-03|1094.86
#2017-04-04|1088.04
#2017-04-05|1097.48
#2017-04-06|1084.66
#2017-04-07|1085.01
#2017-04-10|1093.90
#2017-04-11|1095.55
#2017-04-12|1090.85
#2017-04-13|1079.79
#2017-04-14|1077.39
#2017-04-17|1079.55
#2017-04-18|1071.46
#2017-04-19|1067.30
#2017-04-20|1066.66
#2017-04-21|1079.70
#2017-04-24|1079.84
#2017-04-25|1085.65
#2017-04-26|1088.40
#2017-04-27|1088.51
#2017-04-28|1082.76
#2017-05-01|1085.54
#2017-05-02|1087.35
#2017-05-03|1081.01
#2017-05-04|1073.35
#2017-05-05|1062.70
#2017-05-08|1075.26
#2017-05-09|1064.90
#2017-05-10|1068.74
#2017-05-11|1073.64
#2017-05-12|1074.47
#2017-05-15|1067.57
#2017-05-16|1077.04
#2017-05-17|1083.40
#2017-05-18|1069.87
#2017-05-19|1077.22
#2017-05-22|1093.96
#2017-05-23|1089.83
#2017-05-24|1084.40
#2017-05-25|1092.40
#2017-05-26|1089.48
#2017-05-29|1085.29
#2017-05-30|1090.23
#2017-05-31|1089.91
#2017-06-01|1086.20
#2017-06-02|1102.36
#2017-06-05|1101.20
#2017-06-06|1103.60
#2017-06-07|1107.18
#2017-06-08|1100.69
#2017-06-09|1103.86
#2017-06-12|1107.26
#2017-06-13|1108.82
#2017-06-14|1114.41
#2017-06-15|1090.28
#2017-06-16|1091.36
#2017-06-19|1093.83
#2017-06-20|1096.76
#2017-06-21|1085.16
#2017-06-22|1088.65
#2017-06-23|1092.96
#2017-06-26|1098.41
#2017-06-27|1102.22
#2017-06-28|1111.75
#2017-06-29|1126.04
#2017-06-30|1124.23
#2017-07-03|1127.58
#2017-07-04|1123.34
#2017-07-05|1133.23
#2017-07-06|1131.54
#2017-07-07|1128.59
#2017-07-10|1129.82
#2017-07-11|1138.86
#2017-07-12|1150.17
#2017-07-13|1159.38
#2017-07-14|1171.01
#2017-07-17|1174.50
#2017-07-18|1182.89
#2017-07-19|1186.35
#2017-07-20|1193.40
#2017-07-21|1189.46
#2017-07-24|1190.18
#2017-07-25|1187.12
#2017-07-26|1190.53
#2017-07-27|1199.23
#2017-07-28|1189.15
#2017-07-31|1206.20
#2017-08-01|1215.73
#2017-08-02|1217.03
#2017-08-03|1213.82
#2017-08-04|1210.44
#2017-08-07|1222.89
#2017-08-08|1220.09
#2017-08-09|1214.58
#2017-08-10|1214.36
#2017-08-11|1201.92
#2017-08-14|1200.99
#2017-08-15|1195.73
#2017-08-16|1199.50
#2017-08-17|1215.36
#2017-08-18|1207.25
#2017-08-21|1213.06
#2017-08-22|1218.81
#2017-08-23|1220.44
#2017-08-24|1225.12
#2017-08-25|1232.54
#2017-08-28|1236.96
#2017-08-29|1239.27
#2017-08-30|1238.64
#2017-08-31|1247.89
#2017-09-01|1254.72
#2017-09-04|1248.24
#2017-09-05|1251.93
#2017-09-06|1255.04
#2017-09-07|1267.08
#2017-09-08|1271.67
#2017-09-11|1269.66
#2017-09-12|1275.33
#2017-09-13|1275.99
#2017-09-14|1269.24
#2017-09-15|1261.94
#2017-09-18|1260.75
#2017-09-19|1270.70
#2017-09-20|1270.38
#2017-09-21|1248.99
#2017-09-22|1236.87
#2017-09-25|1232.98
#2017-09-26|1229.32
#2017-09-27|1231.76
#2017-09-28|1231.07
#2017-09-29|1237.27
#2017-10-02|1240.38
#2017-10-03|1244.72
#2017-10-04|1247.37
#2017-10-05|1244.60
#2017-10-06|1251.99
#2017-10-09|1251.08
#2017-10-10|1260.69
#2017-10-11|1253.23
#2017-10-12|1250.70
#2017-10-13|1259.29
#2017-10-16|1272.21
#2017-10-17|1273.94
#2017-10-18|1267.58
#2017-10-19|1267.79
#2017-10-20|1266.48
#2017-10-23|1273.98
#2017-10-24|1278.76
#2017-10-25|1283.62
#2017-10-26|1281.10
#2017-10-27|1286.35
#2017-10-30|1290.46
#2017-10-31|1285.56
#2017-11-01|1298.26
#2017-11-02|1310.72
#2017-11-03|1309.78
#2017-11-06|1306.19
#2017-11-07|1320.11
#2017-11-08|1322.09
#2017-11-09|1324.06
#2017-11-10|1318.20
#2017-11-13|1306.60
#2017-11-14|1303.84
#2017-11-15|1278.83
#2017-11-16|1289.26
#2017-11-17|1289.31
#2017-11-20|1285.06
#2017-11-21|1296.33
#2017-11-22|1306.75
#2017-11-23|1314.94
#2017-11-24|1315.06
#2017-11-27|1313.38
#2017-11-28|1302.43
#2017-11-29|1309.82
#2017-11-30|1302.25
#2017-12-01|1302.62
#2017-12-04|1306.88
#2017-12-05|1304.90
#2017-12-06|1279.67
#2017-12-07|1282.89
#2017-12-08|1287.25
#2017-12-11|1296.46
#2017-12-12|1293.91
#2017-12-13|1289.69
#2017-12-14|1299.11
#2017-12-15|1296.74
#2017-12-18|1317.30
#2017-12-19|1318.41
#2017-12-20|1326.19
#2017-12-21|1331.21
#2017-12-22|1338.28
#2017-12-25|1340.62
#2017-12-26|1339.81
#2017-12-27|1350.58
#2017-12-28|1359.98
#2017-12-29|1363.44
#2018-01-01|1362.77
#2018-01-02|1374.74
#2018-01-03|1383.92
#2018-01-04|1404.35
#2018-01-05|1415.99
#2018-01-08|1423.23
#2018-01-09|1436.87
#2018-01-10|1435.46
#2018-01-11|1432.33
#2018-01-12|1443.94
#2018-01-15|1452.93
#2018-01-16|1448.97
#2018-01-17|1436.39
#2018-01-18|1424.07
#2018-01-19|1431.28
#2018-01-22|1431.57
#2018-01-23|1443.54
#2018-01-24|1451.21
#2018-01-25|1458.29
#2018-01-26|1460.83
#2018-01-29|1470.00
#2018-01-30|1445.93
#2018-01-31|1435.76
#2018-02-01|1444.63
#2018-02-02|1424.06
#2018-02-05|1393.42
#2018-02-06|1341.71
#2018-02-07|1346.63
#2018-02-08|1345.91
#2018-02-09|1322.37
#2018-02-12|1333.70
#2018-02-13|1340.92
#2018-02-14|1348.54
#2018-02-15|1368.46
#2018-02-16|1376.30
#2018-02-19|1388.28
#2018-02-20|1376.40
#2018-02-21|1370.16
#2018-02-22|1363.93
#2018-02-23|1387.58
#2018-02-26|1396.71
#2018-02-27|1399.55
#2018-02-28|1384.58
#2018-03-01|1363.02
#2018-03-02|1349.24
#2018-03-05|1326.72
#2018-03-06|1347.85
#2018-03-07|1333.46
#2018-03-08|1340.60
#2018-03-09|1336.34
#2018-03-12|1363.73
#2018-03-13|1361.36
#2018-03-14|1359.36
#2018-03-15|1357.94
#2018-03-16|1353.08
#2018-03-19|1342.25
#2018-03-20|1334.41
#2018-03-21|1336.74
#2018-03-22|1348.66
#2018-03-23|1304.26
#2018-03-26|1311.56
#2018-03-27|1335.76
#2018-03-28|1319.09
#2018-03-29|1313.44
#2018-03-30|1319.57
#2018-04-02|1320.51
#2018-04-03|1320.34
#2018-04-04|1308.60
#2018-04-05|1309.53
#2018-04-06|1305.71
#2018-04-09|1311.38
#2018-04-10|1332.20
#2018-04-11|1341.39
#2018-04-12|1335.00
#2018-04-13|1344.56
#2018-04-16|1342.87
#2018-04-17|1340.40
#2018-04-18|1355.66
#2018-04-19|1381.69
#2018-04-20|1364.97
#2018-04-23|1358.93
#2018-04-24|1350.88
#2018-04-25|1339.67
#2018-04-26|1335.98
#2018-04-27|1339.98
#2018-04-30|1343.26
#2018-05-01|1341.07
#2018-05-02|1341.02
#2018-05-03|1348.58
#2018-05-04|1345.48
#2018-05-07|1348.05
#2018-05-08|1342.50
#2018-05-09|1342.88
#2018-05-10|1357.15
#2018-05-11|1373.87
#2018-05-14|1383.10
#2018-05-15|1369.45
#2018-05-16|1370.22
#2018-05-17|1379.33
#2018-05-18|1381.28
#2018-05-21|1374.75
#2018-05-22|1371.46
#2018-05-23|1362.53
#2018-05-24|1357.09
#2018-05-25|1349.10
#2018-05-28|1350.12
#2018-05-29|1342.72
#2018-05-30|1324.63
#2018-05-31|1339.48
#2018-06-01|1337.95
#2018-06-04|1361.45
#2018-06-05|1355.75
#2018-06-06|1366.42
#2018-06-07|1383.39
#2018-06-08|1372.55
#2018-06-11|1371.73
#2018-06-12|1362.57
#2018-06-13|1355.52
#2018-06-14|1342.61
#2018-06-15|1333.00
#2018-06-18|1312.61
#2018-06-19|1283.00
#2018-06-20|1287.22
#2018-06-21|1282.65
#2018-06-22|1285.44
#2018-06-25|1282.79
#2018-06-26|1280.02
#2018-06-27|1269.67
#2018-06-28|1268.82
#2018-06-29|1281.26
#2018-07-02|1262.06
#2018-07-03|1255.12
#2018-07-04|1252.50
#2018-07-05|1243.76
#2018-07-06|1257.21
#2018-07-09|1273.88
#2018-07-10|1279.83
#2018-07-11|1263.18
#2018-07-12|1256.55
#2018-07-13|1265.81
#2018-07-16|1259.02
#2018-07-17|1256.48
#2018-07-18|1261.41
#2018-07-19|1258.76
#2018-07-20|1257.89
#2018-07-23|1257.21
#2018-07-24|1274.20
#2018-07-25|1293.41
#2018-07-26|1301.87
#2018-07-27|1314.02
#2018-07-30|1312.23
#2018-07-31|1309.51
#2018-08-01|1322.35
#2018-08-02|1302.73
#2018-08-03|1297.44
#2018-08-06|1297.13
#2018-08-07|1303.92
#2018-08-08|1306.38
#2018-08-09|1310.44
#2018-08-10|1291.13
#2018-08-13|1261.42
#2018-08-14|1270.61
#2018-08-15|1257.62
#2018-08-16|1243.54
#2018-08-17|1248.80
#2018-08-20|1257.15
#2018-08-21|1259.76
#2018-08-22|1263.38
#2018-08-23|1257.70
#2018-08-24|1260.41
#2018-08-27|1279.18
#2018-08-28|1290.20
#2018-08-29|1291.56
#2018-08-30|1290.54
#2018-08-31|1279.53
#2018-09-03|1263.79
#2018-09-04|1257.43
#2018-09-05|1517.17
#2018-09-06|1241.24
#2018-09-07|1234.23
#2018-09-10|1225.07
#2018-09-11|1217.30
#2018-09-12|1212.59
#2018-09-13|1227.25
#2018-09-14|1243.67
#2018-09-17|1239.75
#2018-09-18|1253.94
#2018-09-19|1275.37
#2018-09-20|1279.64
#2018-09-21|1303.22
#2018-09-24|1295.66
#2018-09-25|1301.74
#2018-09-26|1311.18
#2018-09-27|1302.25
#2018-09-28|1304.87
#2018-10-01|1305.35
#2018-10-02|1302.60
#2018-10-03|1296.74
#2018-10-04|1290.86
#2018-10-05|1274.92
#2018-10-08|1262.97
#2018-10-09|1253.70
#2018-10-10|1251.22
#2018-10-11|1201.67
#2018-10-12|1223.44
#2018-10-15|1211.08
#2018-10-16|1220.90
#2018-10-17|1223.29
#2018-10-18|1208.79
#2018-10-19|1206.86
#2018-10-22|1208.64
#2018-10-23|1182.27
#2018-10-24|1172.72
#2018-10-25|1140.79
#2018-10-26|1140.77
#2018-10-29|1143.98
#2018-10-30|1156.49
#2018-10-31|1167.28
#2018-11-01|1178.36
#2018-11-02|1208.24
#2018-11-05|1197.70
#2018-11-06|1207.20
#2018-11-07|1208.75
#2018-11-08|1214.45
#2018-11-09|1204.79
#2018-11-12|1201.37
#2018-11-13|1180.95
#2018-11-14|1178.76
#2018-11-15|1185.78
#2018-11-16|1187.18
#2018-11-19|1194.01
#2018-11-20|1185.93
#2018-11-21|1174.51
#2018-11-22|1173.67
#2018-11-23|1170.38
#2018-11-26|1160.20
#2018-11-27|1160.83
#2018-11-28|1161.11
#2018-11-29|1176.08
#2018-11-30|1175.83
#2018-12-03|1204.17
#2018-12-04|1190.44
#2018-12-05|1174.59
#2018-12-06|1156.65
#2018-12-07|1152.22
#2018-12-10|1134.69
#2018-12-11|1128.03
#2018-12-12|1146.19
#2018-12-13|1157.12
#2018-12-14|1142.21
#2018-12-17|1152.65
#2018-12-18|1145.54
#2018-12-19|1150.77
#2018-12-20|1123.69
#2018-12-21|1118.08
#2018-12-24|1119.73
#2018-12-25|1098.11
#2018-12-26|1103.39
#2018-12-27|1125.34
#2018-12-28|1133.21
#2018-12-31|1139.32
#2019-01-01|1138.90
#2019-01-02|1124.12
#2019-01-03|1129.05
#2019-01-04|1123.30
#2019-01-07|1154.98
#2019-01-08|1156.72
#2019-01-09|1170.66
#2019-01-10|1172.49
#2019-01-11|1173.49
#2019-01-14|1167.98
#2019-01-15|1180.53
#2019-01-16|1171.95
#2019-01-17|1173.75
#2019-01-18|1180.86
#2019-01-21|1186.02
#2019-01-22|1174.00
#2019-01-23|1169.26
#2019-01-24|1169.81
#2019-01-25|1187.21
#2019-01-28|1186.06
#2019-01-29|1189.72
#2019-01-30|1202.28
#2019-01-31|1220.84
#2019-02-01|1212.70
#2019-02-04|1212.69
#2019-02-05|1221.06
#2019-02-06|1221.77
#2019-02-07|1214.37
#2019-02-08|1189.56
#2019-02-11|1187.48
#2019-02-12|1203.37
#2019-02-13|1212.18
#2019-02-14|1215.64
#2019-02-15|1206.38
#2019-02-18|1224.65
#2019-02-19|1227.32
#2019-02-20|1245.11
#2019-02-21|1240.74
#2019-02-22|1241.30
#2019-02-25|1252.69
#2019-02-26|1248.37
#2019-02-27|1246.74
#2019-02-28|1232.47
#2019-03-01|1228.01
#2019-03-04|1235.76
#2019-03-05|1227.02
#2019-03-06|1229.32
#2019-03-07|1227.75
#2019-03-08|1208.42
#2019-03-11|1214.42
#2019-03-12|1228.08
#2019-03-13|1226.19
#2019-03-14|1219.69
#2019-03-15|1225.65
#2019-03-18|1237.93
#2019-03-19|1239.64
#2019-03-20|1234.51
#2019-03-21|1244.91
#2019-03-22|1249.66
#2019-03-25|1224.64
#2019-03-26|1240.64
#2019-03-27|1242.80
#2019-03-28|1235.73
#2019-03-29|1242.66
#2019-04-01|1262.32
#2019-04-02|1264.44
#2019-04-03|1283.51
#2019-04-04|1278.64
#2019-04-05|1284.03
#2019-04-08|1288.05
#2019-04-09|1290.40
#2019-04-10|1288.59
#2019-04-11|1278.35
#2019-04-12|1273.10
#2019-04-15|1281.43
#2019-04-16|1279.75
#2019-04-17|1272.24
#2019-04-18|1262.45
#2019-04-19|1264.23
#2019-04-22|1260.59
#2019-04-23|1257.39
#2019-04-24|1244.20
#2019-04-25|1242.34
#2019-04-26|1237.46
#2019-04-29|1239.25
#2019-04-30|1234.41
#2019-05-01|1235.75
#2019-05-02|1229.71
#2019-05-03|1230.25
#2019-05-06|1223.40
#2019-05-07|1218.38
#2019-05-08|1204.24
#2019-05-09|1185.63
#2019-05-10|1183.17
#2019-05-13|1172.93
#2019-05-14|1172.62
#2019-05-15|1180.49
#2019-05-16|1176.51
#2019-05-17|1181.24
#2019-05-20|1180.83
#2019-05-21|1174.33
#2019-05-22|1175.43
#2019-05-23|1166.63
#2019-05-24|1173.24
#2019-05-27|1178.91
#2019-05-28|1185.25
#2019-05-29|1175.27
#2019-05-30|1170.58
#2019-05-31|1172.28
#2019-06-03|1166.03
#2019-06-04|1176.57
#2019-06-05|1190.07
#2019-06-06|1181.76
#2019-06-07|1190.09
#2019-06-10|1194.99
#2019-06-11|1207.02
#2019-06-12|1214.98
#2019-06-13|1206.15
#2019-06-14|1212.15
#2019-06-17|1198.27
#2019-06-18|1199.86
#2019-06-19|1222.05
#2019-06-20|1233.67
#2019-06-21|1235.60
#2019-06-24|1242.77
#2019-06-25|1246.37
#2019-06-26|1241.60
#2019-06-27|1260.18
#2019-06-28|1253.10
#2019-07-01|1261.34
#2019-07-02|1265.31
#2019-07-03|1262.14
#2019-07-04|1262.55
#2019-07-05|1249.34
#2019-07-08|1233.36
#2019-07-09|1222.54
#2019-07-10|1216.98
#2019-07-11|1228.28
#2019-07-12|1227.86
#2019-07-15|1232.59
#2019-07-16|1231.35
#2019-07-17|1233.71
#2019-07-18|1220.65
#2019-07-19|1238.38
#2019-07-22|1241.24
#2019-07-23|1243.93
#2019-07-24|1239.66
#2019-07-25|1233.63
#2019-07-26|1224.27
#2019-07-29|1217.04
#2019-07-30|1221.75
#2019-07-31|1223.45
#2019-08-01|1206.00
#2019-08-02|1178.10
#2019-08-05|1146.08
#2019-08-06|1137.96
#2019-08-07|1134.13
#2019-08-08|1146.93
#2019-08-09|1152.05
#2019-08-12|1143.56
#2019-08-13|1128.85
#2019-08-14|1143.98
#2019-08-15|1130.16
#2019-08-16|1126.96
#2019-08-19|1129.37
#2019-08-20|1134.26
#2019-08-21|1121.99
#2019-08-22|1115.43
#2019-08-23|1122.46
#2019-08-26|1104.23
#2019-08-27|1109.77
#2019-08-28|1115.19
#2019-08-29|1115.92
#2019-08-30|1138.03
#2019-09-02|1137.56
#2019-09-03|1140.26
#2019-09-04|1142.37
#2019-09-05|1163.19
#2019-09-06|1169.97
#2019-09-09|1171.65
#2019-09-10|1178.71
#2019-09-11|1197.68
#2019-09-12|1206.24
#2019-09-13|1212.12
#2019-09-16|1220.20
#2019-09-17|1206.93
#2019-09-18|1203.59
#2019-09-19|1200.93
#2019-09-20|1208.14
#2019-09-23|1205.39
#2019-09-24|1206.60
#2019-09-25|1189.23
#2019-09-26|1192.09
#2019-09-27|1185.75
#2019-09-30|1179.30
#2019-10-01|1186.90
#2019-10-02|1176.31
#2019-10-03|1161.88
#2019-10-04|1164.70
#2019-10-07|1165.46
#2019-10-08|1173.53
#2019-10-09|1167.48
#2019-10-10|1169.87
#2019-10-11|1185.09
#2019-10-14|1190.75
#2019-10-15|1193.43
#2019-10-16|1192.38
#2019-10-17|1188.83
#2019-10-18|1193.80
#2019-10-21|1197.95
#2019-10-22|1203.55
#2019-10-23|1202.57
#2019-10-24|1207.11
#2019-10-25|1207.20
#2019-10-28|1206.02
#2019-10-29|1220.92
#2019-10-30|1214.46
#2019-10-31|1218.39
#2019-11-01|1219.16
#2019-11-04|1230.48
#2019-11-05|1244.82
#2019-11-06|1249.18
#2019-11-07|1248.05
#2019-11-08|1247.99
#2019-11-11|1241.75
#2019-11-12|1244.37
#2019-11-13|1233.23
#2019-11-14|1219.30
#2019-11-15|1231.31
#2019-11-18|1231.14
#2019-11-19|1229.80
#2019-11-20|1218.77
#2019-11-21|1199.63
#2019-11-22|1205.63
#2019-11-25|1217.70
#2019-11-26|1220.11
#2019-11-27|1225.23
#2019-11-28|1221.74
#2019-11-29|1211.23
#2019-12-02|1222.36
#2019-12-03|1216.84
#2019-12-04|1205.06
#2019-12-05|1212.18
#2019-12-06|1214.53
#2019-12-09|1224.94
#2019-12-10|1224.14
#2019-12-11|1229.31
#2019-12-12|1235.32
#2019-12-13|1256.21
#2019-12-16|1256.57
#2019-12-17|1262.68
#2019-12-18|1257.71
#2019-12-19|1256.55
#2019-12-20|1259.20
#2019-12-23|1252.47
#2019-12-24|1254.18
#2019-12-25|1249.87
#2019-12-26|1255.04
#2019-12-27|1267.02
#2019-12-30|1266.65
#2019-12-31|1265.47
#2020-01-01|1265.58
#2020-01-02|1268.07
#2020-01-03|1269.96
#2020-01-06|1255.82
#2020-01-07|1258.31
#2020-01-08|1241.85
#2020-01-09|1255.14
#2020-01-10|1257.02
#2020-01-13|1256.64
#2020-01-14|1268.91
#2020-01-15|1268.00
#2020-01-16|1265.13
#2020-01-17|1275.74
#2020-01-20|1283.87
#2020-01-21|1272.35
#2020-01-22|1276.75
#2020-01-23|1264.29
#2020-01-24|1259.37
#2020-01-27|1243.57
#2020-01-28|1221.45
#2020-01-29|1224.93
#2020-01-30|1203.73
#2020-01-31|1207.19
#2020-02-03|1188.89
#2020-02-04|1202.06
#2020-02-05|1212.90
#2020-02-06|1236.41
#2020-02-07|1224.56
#2020-02-10|1217.93
#2020-02-11|1225.29
#2020-02-12|1225.19
#2020-02-13|1224.42
#2020-02-14|1221.03
#2020-02-17|1215.80
#2020-02-18|1206.28
#2020-02-19|1201.13
#2020-02-20|1195.22
#2020-02-21|1189.47
#2020-02-24|1176.75
#2020-02-25|1155.06
#2020-02-26|1136.15
#2020-02-27|1125.48
#2020-02-28|1083.44
#2020-03-02|1087.82
#2020-03-03|1097.30
#2020-03-04|1101.36
#2020-03-05|1118.70
#2020-03-06|1094.33
#2020-03-09|1030.33
#2020-03-10|1033.90
#2020-03-11|1011.05
#2020-03-12| 940.84
#2020-03-13| 906.34
#2020-03-16| 868.22
#2020-03-17| 879.58
#2020-03-18| 846.75
#2020-03-19| 820.19
#2020-03-20| 833.63
#2020-03-23| 810.61
#2020-03-24| 857.75
#2020-03-25| 920.62
#2020-03-26| 921.01
#2020-03-27| 940.36
#2020-03-30| 947.93
#2020-03-31| 931.44
#2020-04-01| 921.22
#2020-04-02| 907.41
#2020-04-03| 903.82
#2020-04-06| 937.69
#2020-04-07| 963.17
#2020-04-08| 966.57
#2020-04-09| 976.85
#2020-04-10| 986.17
#2020-04-13| 981.20
#2020-04-14|1011.05
#2020-04-15|1003.21
#2020-04-16| 991.22
#2020-04-17|1011.56
#2020-04-20|1002.96
#2020-04-21| 979.07
#2020-04-22| 969.09
#2020-04-23| 995.29
#2020-04-24| 991.77
#2020-04-27|1015.99
#2020-04-28|1016.57
#2020-04-29|1029.71
#2020-04-30|1054.87
#2020-05-01|1016.91
#2020-05-04|1003.02
#2020-05-05|1014.16
#2020-05-06|1016.74
#2020-05-07|1015.76
#2020-05-08|1037.66
#2020-05-11|1045.57
#2020-05-12|1035.06
#2020-05-13|1038.42
#2020-05-14|1019.81
#2020-05-15|1033.86
#2020-05-18|1051.91
#2020-05-19|1081.62
#2020-05-20|1088.80
#2020-05-21|1087.25
#2020-05-22|1068.22
#2020-05-25|1079.75
#2020-05-26|1112.80
#2020-05-27|1103.01
#2020-05-28|1119.59
#2020-05-29|1109.78
#2020-06-01|1136.88
#2020-06-02|1146.45
#2020-06-03|1163.33
#2020-06-04|1164.57
#2020-06-05|1174.16
#2020-06-08|1188.71
#2020-06-09|1194.31
#2020-06-10|1199.10
#2020-06-11|1176.24
#2020-06-12|1151.30
#2020-06-15|1120.65
#2020-06-16|1168.89
#2020-06-17|1166.36
#2020-06-18|1161.28
#2020-06-19|1154.45
#2020-06-22|1161.11
#2020-06-23|1172.29
#2020-06-24|1167.28
#2020-06-25|1143.42
#2020-06-26|1154.83
#2020-06-29|1137.43
#2020-06-30|1152.35
#2020-07-01|1155.32
#2020-07-02|1159.04
#2020-07-03|1168.64
#2020-07-06|1183.08
#2020-07-07|1181.85
#2020-07-08|1181.58
#2020-07-09|1194.96
#2020-07-10|1178.12
#2020-07-13|1205.57
#2020-07-14|1198.13
#2020-07-15|1222.83
#2020-07-16|1212.13
#2020-07-17|1208.21
#2020-07-20|1218.33
#2020-07-21|1235.92
#2020-07-22|1233.25
#2020-07-23|1232.46
#2020-07-24|1226.42
#2020-07-27|1242.48
#2020-07-28|1245.75
#2020-07-29|1229.88
#2020-07-30|1228.95
#2020-07-31|1203.38
#2020-08-03|1214.67
#2020-08-04|1241.14
#2020-08-05|1263.72
#2020-08-06|1283.64
#2020-08-07|1270.56
#2020-08-10|1276.57
#2020-08-11|1289.12
#2020-08-12|1284.97
#2020-08-13|1287.35
#2020-08-14|1286.07
#2020-08-17|1287.08
#2020-08-18|1293.76
#2020-08-19|1286.55
#2020-08-20|1262.30
#2020-08-21|1270.04
#2020-08-24|1279.18
#2020-08-25|1287.63
#2020-08-26|1288.62
#2020-08-27|1288.69
#2020-08-28|1290.61
#2020-08-31|1290.79
#2020-09-01|1291.99
#2020-09-02|1299.07
#2020-09-03|1307.24
#2020-09-04|1288.31
#2020-09-07|1301.74
#2020-09-08|1307.69
#2020-09-09|1297.92
#2020-09-10|1312.46
#2020-09-11|1305.74
#2020-09-14|1332.11
#2020-09-15|1335.99
#2020-09-16|1336.72
#2020-09-17|1318.19
#2020-09-18|1338.56
#2020-09-21|1317.90
#2020-09-22|1298.47
#2020-09-23|1287.51
#2020-09-24|1253.80
#2020-09-25|1266.44
#2020-09-28|1279.86
#2020-09-29|1287.91
#2020-09-30|1268.24
#2020-10-01|1276.08
#2020-10-02|1260.50
#2020-10-05|1287.58
#2020-10-06|1303.13
#2020-10-07|1300.43
#2020-10-08|1318.56
#2020-10-09|1322.15
#2020-10-12|1323.03
#2020-10-13|1315.43
#2020-10-14|1309.14
#2020-10-15|1305.44
#2020-10-16|1298.56
#2020-10-19|1309.74
#2020-10-20|1300.97
#2020-10-21|1325.96
#2020-10-22|1323.15
#2020-10-23|1322.40
#2020-10-26|1320.28
#2020-10-27|1311.11
#2020-10-28|1303.96
#2020-10-29|1285.23
#2020-10-30|1268.19
#2020-11-02|1282.92
#2020-11-03|1308.63
#2020-11-04|1308.50
#2020-11-05|1327.33
#2020-11-06|1354.00
#2020-11-09|1376.21
#2020-11-10|1375.09
#2020-11-11|1386.43
#2020-11-12|1378.86
#2020-11-13|1375.92
#2020-11-16|1399.18
#2020-11-17|1406.54
#2020-11-18|1410.92
#2020-11-19|1402.91
#2020-11-20|1409.79
#2020-11-23|1422.07
#2020-11-24|1441.81
#2020-11-25|1457.30
#2020-11-26|1468.10
#2020-11-27|1473.66
#2020-11-30|1446.78
#2020-12-01|1471.19
#2020-12-02|1489.44
#2020-12-03|1524.45
#2020-12-04|1537.04
#2020-12-07|1538.94
#2020-12-08|1532.20
#2020-12-09|1554.75
#2020-12-10|1547.41
#2020-12-11|1555.05
#2020-12-14|1549.49
#2020-12-15|1540.46
#2020-12-16|1564.12
#2020-12-17|1575.71
#2020-12-18|1579.52
#2020-12-21|1588.84
#2020-12-22|1551.99
#2020-12-23|1554.25
#2020-12-24|1570.79
#2020-12-25|1578.19
#2020-12-28|1582.68
#2020-12-29|1602.08
#2020-12-30|1611.38
#2020-12-31|1608.16
#2021-01-01|1608.32
#2021-01-04|1629.90
#2021-01-05|1651.66
#2021-01-06|1647.14
#2021-01-07|1702.23
#2021-01-08|1716.82
#2021-01-11|1692.52
#2021-01-12|1688.77
#2021-01-13|1706.17
#2021-01-14|1702.48
#2021-01-15|1684.44
#2021-01-18|1657.24
#2021-01-19|1676.26
#2021-01-20|1695.88
#2021-01-21|1711.63
#2021-01-22|1689.31
#2021-01-25|1710.90
#2021-01-26|1698.91
#2021-01-27|1669.00
#2021-01-28|1636.25
#2021-01-29|1604.05
#2021-02-01|1632.02
#2021-02-02|1656.99
#2021-02-03|1663.68
#2021-02-04|1651.84
#2021-02-05|1657.82
#2021-02-08|1691.00
#2021-02-09|1696.65
#2021-02-10|1702.95
#2021-02-11|1708.85
#2021-02-12|1700.63
#2021-02-15|1722.19
#2021-02-16|1739.68
#2021-02-17|1750.71
#2021-02-18|1740.53
#2021-02-19|1735.97
#2021-02-22|1769.59
#2021-02-23|1784.99
#2021-02-24|1742.73
#2021-02-25|1780.35
#2021-02-26|1703.95
#2021-03-01|1729.36
#2021-03-02|1718.63
#2021-03-03|1759.91
#2021-03-04|1735.66
#2021-03-05|1712.93
#2021-03-08|1715.75
#2021-03-09|1718.34
#2021-03-10|1706.87
#2021-03-11|1732.70
#2021-03-12|1753.82
#2021-03-15|1756.47
#2021-03-16|1746.77
#2021-03-17|1729.29
#2021-03-18|1750.61
#2021-03-19|1733.93
#2021-03-22|1730.88
#2021-03-23|1712.02
#2021-03-24|1682.85
#2021-03-25|1694.06
#2021-03-26|1717.56
#2021-03-29|1733.49
#2021-03-30|1721.92
#2021-03-31|1714.39
#2021-04-01|1725.73
#2021-04-02|1732.58
#2021-04-05|1745.09
#2021-04-06|1751.28
#2021-04-07|1770.35
#2021-04-08|1789.84
#2021-04-09|1784.18
#2021-04-12|1769.14
#2021-04-13|1775.74
#2021-04-14|1799.84
#2021-04-15|1827.17
#2021-04-16|1839.10
#2021-04-19|1865.29
#2021-04-20|1853.78
#2021-04-21|1826.15
#2021-04-22|1847.24
#2021-04-23|1840.36
#2021-04-26|1864.67
#2021-04-27|1866.23
#2021-04-28|1847.16
#2021-04-29|1868.44
#2021-04-30|1846.05
#2021-05-03|1837.08
#2021-05-04|1844.95
#2021-05-05|1858.48
#2021-05-06|1898.01
#2021-05-07|1925.83
#2021-05-10|1983.10
#2021-05-11|1944.28
#2021-05-12|1888.37
#2021-05-13|1852.82
#2021-05-14|1849.38
#2021-05-17|1840.20
#2021-05-18|1888.11
#2021-05-19|1860.09
#2021-05-20|1840.28
#2021-05-21|1835.80
#2021-05-24|1833.34
#2021-05-25|1848.41
#2021-05-26|1830.52
#2021-05-27|1822.49
#2021-05-28|1856.20
#2021-05-31|1854.60
#2021-06-01|1860.74
#2021-06-02|1883.95
#2021-06-03|1878.14
#2021-06-04|1872.42
#2021-06-07|1871.05
#2021-06-08|1854.27
#2021-06-09|1840.42
#2021-06-10|1844.01
#2021-06-11|1858.95
#2021-06-14|1858.27
#2021-06-15|1853.58
#2021-06-16|1838.04
#2021-06-17|1806.49
#2021-06-18|1782.52
#2021-06-21|1745.90
#2021-06-22|1781.82
#2021-06-23|1786.10
#2021-06-24|1795.01
#2021-06-25|1821.51
#2021-06-28|1826.86
#2021-06-29|1810.03
#2021-06-30|1814.77
#2021-07-01|1809.89
#2021-07-02|1814.84
#2021-07-05|1829.56
#2021-07-06|1831.54
#2021-07-07|1817.48
#2021-07-08|1809.85
#2021-07-09|1802.37
#2021-07-12|1836.96
#2021-07-13|1840.34
#2021-07-14|1836.04
#2021-07-15|1845.09
#2021-07-16|1845.31
#2021-07-19|1811.63
#2021-07-20|1774.58
#2021-07-21|1786.82
#2021-07-22|1816.81
#2021-07-23|1816.37
#2021-07-26|1830.94
#2021-07-27|1849.41
#2021-07-28|1836.41
#2021-07-29|1871.70
#2021-07-30|1856.38
#2021-08-02|1888.31
#2021-08-03|1873.72
#2021-08-04|1878.59
#2021-08-05|1867.91
#2021-08-06|1850.88
#2021-08-09|1841.53
#2021-08-10|1834.67
#2021-08-11|1853.57
#2021-08-12|1871.54
#2021-08-13|1875.18
#2021-08-16|1853.70
#2021-08-17|1819.55
#2021-08-18|1804.52
#2021-08-19|1745.31
#2021-08-20|1714.27
#2021-08-23|1733.26
#2021-08-24|1762.50
#2021-08-25|1775.43
#2021-08-26|1763.07
#2021-08-27|1767.17
#2021-08-30|1810.27
#2021-08-31|1829.18
#2021-09-01|1821.43
#2021-09-02|1825.98
#2021-09-03|1858.84
#2021-09-06|1870.96
#2021-09-07|1871.90
#2021-09-08|1865.18
#2021-09-09|1860.48
#2021-09-10|1885.62
#2021-09-13|1906.92
#2021-09-14|1909.41
#2021-09-15|1891.36
#2021-09-16|1880.06
#2021-09-17|1845.21
#2021-09-20|1815.22
#2021-09-21|1807.52
#2021-09-22|1799.56
#2021-09-23|1806.90
#2021-09-24|1798.35
#2021-09-27|1796.19
#2021-09-28|1778.41
#2021-09-29|1755.04
#2021-09-30|1764.35
#2021-10-01|1735.58
#2021-10-04|1730.77
#2021-10-05|1721.55
#2021-10-06|1715.41
#2021-10-07|1719.78
#2021-10-08|1729.64
#2021-10-11|1746.64
#2021-10-12|1745.26
#2021-10-13|1739.92
#2021-10-14|1764.87
#2021-10-15|1790.31
#2021-10-18|1804.12
#2021-10-19|1802.76
#2021-10-20|1796.15
#2021-10-21|1783.57
#2021-10-22|1766.06
#2021-10-25|1779.28
#2021-10-26|1791.49
#2021-10-27|1783.87
#2021-10-28|1769.55
#2021-10-29|1759.02
#2021-11-01|1768.59
#2021-11-02|1740.28
#2021-11-03|1743.59
#2021-11-04|1752.21
#2021-11-05|1737.83
#2021-11-08|1747.76
#2021-11-09|1747.53
#2021-11-10|1717.60
#2021-11-11|1735.02
#2021-11-12|1762.73
#2021-11-15|1761.13
#2021-11-16|1740.57
#2021-11-17|1727.35
#2021-11-18|1726.22
#2021-11-19|1733.98
#2021-11-22|1730.04
#2021-11-23|1739.22
#2021-11-24|1729.95
#2021-11-25|1740.63
#2021-11-26|1705.88
#2021-11-29|1685.21
#2021-11-30|1673.79
#2021-12-01|1700.36
#2021-12-02|1687.95
#2021-12-03|1694.04
#2021-12-06|1690.54
#2021-12-07|1717.16
#2021-12-08|1741.34
#2021-12-09|1738.89
#2021-12-10|1730.10
#2021-12-13|1735.66
#2021-12-14|1730.53
#2021-12-15|1722.59
#2021-12-16|1738.45
#2021-12-17|1740.21
#2021-12-20|1705.58
#2021-12-21|1723.48
#2021-12-22|1725.01
#2021-12-23|1741.57
#2021-12-24|1743.62
#2021-12-27|1736.71
#2021-12-28|1749.19
#2021-12-29|1754.34
#2021-12-30|1749.30
#2021-12-31|1753.85
#2022-01-03|1749.38
#2022-01-04|1771.89
#2022-01-05|1784.32
#2022-01-06|1758.85
#2022-01-07|1776.58
#2022-01-10|1790.16
#2022-01-11|1788.23
#2022-01-12|1832.44
#2022-01-13|1863.53
#2022-01-14|1839.22
#2022-01-17|1821.17
#2022-01-18|1808.03
#2022-01-19|1785.13
#2022-01-20|1824.25
#2022-01-21|1788.10
#2022-01-24|1758.27
#2022-01-25|1720.44
#2022-01-26|1722.11
#2022-01-27|1677.41
#2022-01-28|1703.93
#2022-01-31|1708.14
#2022-02-01|1704.54
#2022-02-02|1737.22
#2022-02-03|1744.43
#2022-02-04|1746.09
#2022-02-07|1754.85
#2022-02-08|1766.32
#2022-02-09|1786.22
#2022-02-10|1805.59
#2022-02-11|1799.78
#2022-02-14|1776.10
#2022-02-15|1759.37
#2022-02-16|1779.90
#2022-02-17|1784.04
#2022-02-18|1776.29
#2022-02-21|1772.99
#2022-02-22|1747.99
#2022-02-23|1757.20
#2022-02-24|1713.64
#2022-02-25|1738.65
#2022-02-28|1783.32
#2022-03-01|1790.96
#2022-03-02|1805.01
#2022-03-03|1842.26
#2022-03-04|1822.92
#2022-03-07|1800.19
#2022-03-08|1733.33
#2022-03-09|1742.01
#2022-03-10|1775.90
#2022-03-11|1758.35
#2022-03-14|1739.75
#2022-03-15|1694.50
#2022-03-16|1717.68
#2022-03-17|1767.94
#2022-03-18|1787.23
#2022-03-21|1790.98
#2022-03-22|1821.58
#2022-03-23|1841.70
#2022-03-24|1853.00
#2022-03-25|1865.46
#2022-03-28|1854.17
#2022-03-29|1866.02
#2022-03-30|1865.15
#2022-03-31|1877.56
#2022-04-01|1879.26
#2022-04-04|1901.44
#2022-04-05|1897.36
#2022-04-06|1860.67
#2022-04-07|1830.23
#2022-04-08|1848.21
#2022-04-11|1829.38
#2022-04-12|1819.13
#2022-04-13|1832.86
#2022-04-14|1853.23
#2022-04-15|1845.26
#2022-04-18|1825.12
#2022-04-19|1836.43
#2022-04-20|1837.24
#2022-04-21|1816.37
#2022-04-22|1762.71
#2022-04-25|1726.45
#2022-04-26|1686.13
#2022-04-27|1667.28
#2022-04-28|1702.29
#2022-04-29|1720.38
#2022-05-02|1707.52
#2022-05-03|1702.73
#2022-05-04|1695.42
#2022-05-05|1705.40
#2022-05-06|1682.19
#2022-05-09|1633.19
#2022-05-10|1603.59
#2022-05-11|1613.12
#2022-05-12|1577.12
#2022-05-13|1595.99
#2022-05-16|1591.99
#2022-05-17|1624.05
#2022-05-18|1653.57
#2022-05-19|1636.53
#2022-05-20|1667.24
#2022-05-23|1676.36
#2022-05-24|1668.22
#2022-05-25|1669.62
#2022-05-26|1665.49
#2022-05-27|1694.80
#2022-05-30|1731.67
#2022-05-31|1732.72
#2022-06-01|1728.64
#2022-06-02|1725.31
#2022-06-03|1742.44
#2022-06-06|1738.98
#2022-06-07|1728.00
#2022-06-08|1741.74
#2022-06-09|1711.42
#2022-06-10|1685.76
#2022-06-13|1644.33
#2022-06-14|1604.31
#2022-06-15|1597.18
#2022-06-16|1607.41
#2022-06-17|1556.30
#2022-06-20|1506.40
#2022-06-21|1528.42
#2022-06-22|1505.00
#2022-06-23|1483.51
#2022-06-24|1492.85
#2022-06-27|1520.18
#2022-06-28|1540.03
#2022-06-29|1511.11
#2022-06-30|1481.75
#2022-07-01|1458.39
#2022-07-04|1464.50
#2022-07-05|1465.47
#2022-07-06|1416.46
#2022-07-07|1444.70
#2022-07-08|1459.28
#2022-07-11|1429.12
#2022-07-12|1402.53
#2022-07-13|1405.95
#2022-07-14|1403.35
#2022-07-15|1385.62
#2022-07-18|1414.02
#2022-07-19|1426.43
#2022-07-20|1454.65
#2022-07-21|1458.39
#2022-07-22|1468.15
#2022-07-25|1466.63
#2022-07-26|1480.29
#2022-07-27|1468.77
#2022-07-28|1509.70
#2022-07-29|1523.27
#2022-08-01|1554.44
#2022-08-02|1525.63
#2022-08-03|1513.14
#2022-08-04|1512.86
#2022-08-05|1526.28
#2022-08-08|1551.26
#2022-08-09|1551.39
#2022-08-10|1565.32
#2022-08-11|1587.02
#2022-08-12|1590.11
#2022-08-15|1596.70
#2022-08-16|1595.38
#2022-08-17|1590.63
#2022-08-18|1581.45
#2022-08-19|1570.86
#2022-08-22|1557.89
#2022-08-23|1562.79
#2022-08-24|1567.06
#2022-08-25|1582.70
#2022-08-26|1589.56
#2022-08-29|1547.32
#2022-08-30|1555.93
#2022-08-31|1547.67
#2022-09-01|1514.19
#2022-09-02|1498.99
#2022-09-05|1511.46
#2022-09-06|1502.84
#2022-09-07|1475.77
#2022-09-08|1507.92
#2022-09-09|1545.26
#2022-09-12|1568.13
#2022-09-13|1564.17
#2022-09-14|1536.66
#2022-09-15|1528.16
#2022-09-16|1498.47
#2022-09-19|1489.85
#2022-09-20|1510.35
#2022-09-21|1481.61
#2022-09-22|1479.21
#2022-09-23|1459.19
#2022-09-26|1383.51
#2022-09-27|1397.69
#2022-09-28|1375.42
#2022-09-29|1394.82
#2022-09-30|1392.76
#2022-10-03|1400.88
#2022-10-04|1447.91
#2022-10-05|1460.84
#2022-10-06|1470.52
#2022-10-07|1450.82
#2022-10-10|1430.38
#2022-10-11|1412.54
#2022-10-12|1401.02
#2022-10-13|1383.35
#2022-10-14|1402.45
#2022-10-17|1389.24
#2022-10-18|1411.33
#2022-10-19|1408.51
#2022-10-20|1395.43
#2022-10-21|1380.71
#2022-10-24|1399.98
#2022-10-25|1403.91
#2022-10-26|1421.49
#2022-10-27|1441.93
#2022-10-28|1398.34
#2022-10-31|1398.52
#2022-11-01|1427.30
#2022-11-02|1440.24
#2022-11-03|1408.33
#2022-11-04|1438.14
#2022-11-07|1485.22
#2022-11-08|1503.52
#2022-11-09|1519.90
#2022-11-10|1527.27
#2022-11-11|1604.96
#2022-11-14|1628.48
#2022-11-15|1639.62
#2022-11-16|1636.26
#2022-11-17|1604.04
#2022-11-18|1608.56
#2022-11-21|1581.29
#2022-11-22|1599.27
#2022-11-23|1623.22
#2022-11-24|1655.06
#2022-11-25|1645.04
#2022-11-28|1621.62
#2022-11-29|1640.95
#2022-11-30|1655.59
#2022-12-01|1706.92
#2022-12-02|1687.14
#2022-12-05|1697.50
#2022-12-06|1675.94
#2022-12-07|1673.48
#2022-12-08|1669.21
#2022-12-09|1689.08
#2022-12-12|1663.05
#2022-12-13|1674.76
#2022-12-14|1699.40
#2022-12-15|1661.11
#2022-12-16|1642.40
#2022-12-19|1640.23
#2022-12-20|1631.21
#2022-12-21|1646.14
#2022-12-22|1648.28
#2022-12-23|1630.74
#2022-12-26|1640.97
#2022-12-27|1648.40
#2022-12-28|1648.89
#2022-12-29|1637.40
#2022-12-30|1643.08
#2023-01-02|1644.60
#2023-01-03|1642.00
#2023-01-04|1648.51
#2023-01-05|1637.44
#2023-01-06|1679.02
#2023-01-09|1717.01
#2023-01-10|1715.40
#2023-01-11|1735.06
#2023-01-12|1764.66
#2023-01-13|1781.84
#2023-01-16|1774.40
#2023-01-17|1774.12
#2023-01-18|1784.33
#2023-01-19|1775.38
#2023-01-20|1790.75
#2023-01-23|1802.78
#2023-01-24|1818.71
#2023-01-25|1823.89
#2023-01-26|1830.95
#2023-01-27|1839.29
#2023-01-30|1838.30
#2023-01-31|1828.01
#2023-02-01|1844.65
#2023-02-02|1842.37
#2023-02-03|1800.80
#2023-02-06|1775.83
#2023-02-07|1786.63
#2023-02-08|1794.02
#2023-02-09|1803.30
#2023-02-10|1785.67
#2023-02-13|1777.01
#2023-02-14|1785.16
#2023-02-15|1768.54
#2023-02-16|1780.78
#2023-02-17|1768.90
#2023-02-20|1783.87
#2023-02-21|1790.91
#2023-02-22|1763.08
#2023-02-23|1750.57
#2023-02-24|1721.27
#2023-02-27|1702.55
#2023-02-28|1708.31
#2023-03-01|1734.22
#2023-03-02|1755.32
#2023-03-03|1777.54
#2023-03-06|1785.91
#2023-03-07|1771.57
#2023-03-08|1752.11
#2023-03-09|1764.70
#2023-03-10|1740.41
#2023-03-13|1758.47
#2023-03-14|1715.85
#2023-03-15|1737.45
#2023-03-16|1698.88
#2023-03-17|1712.81
#2023-03-20|1700.74
#2023-03-21|1701.34
#2023-03-22|1721.41
#2023-03-23|1734.49
#2023-03-24|1726.58
#2023-03-27|1724.64
#2023-03-28|1751.57
#2023-03-29|1764.31
#2023-03-30|1780.72
#2023-03-31|1808.86
#2023-04-03|1817.15
#2023-04-04|1803.43
#2023-04-05|1790.90
#2023-04-06|1765.23
#2023-04-07|1774.03
#2023-04-10|1776.79
#2023-04-11|1810.51
#2023-04-12|1825.15
#2023-04-13|1834.11
#2023-04-14|1845.46
#2023-04-17|1841.18
#2023-04-18|1848.55
#2023-04-19|1848.46
#2023-04-20|1834.38
#2023-04-21|1805.22
#2023-04-24|1789.38
#2023-04-25|1773.40
#2023-04-26|1760.40
#2023-04-27|1770.89
#2023-04-28|1764.50
#2023-05-01|1767.89
#2023-05-02|1769.78
#2023-05-03|1766.49
#2023-05-04|1784.28
#2023-05-05|1788.99
#2023-05-08|1802.63
#2023-05-09|1799.80
#2023-05-10|1791.52
#2023-05-11|1770.81
#2023-05-12|1745.46
#2023-05-15|1754.14
#2023-05-16|1754.51
#2023-05-17|1740.68
#2023-05-18|1750.29
#2023-05-19|1754.71
#2023-05-22|1757.29
#2023-05-23|1751.39
#2023-05-24|1727.21
#2023-05-25|1702.40
#2023-05-26|1702.15
#2023-05-29|1720.06
#2023-05-30|1718.07
#2023-05-31|1685.01
#2023-06-01|1700.02
#2023-06-02|1743.33
#2023-06-05|1768.75
#2023-06-06|1773.95
#2023-06-07|1776.43
#2023-06-08|1782.56
#2023-06-09|1803.75
#2023-06-12|1806.78
#2023-06-13|1815.71
#2023-06-14|1846.44
#2023-06-15|1846.71
#2023-06-16|1863.94
#2023-06-19|1848.38
#2023-06-20|1840.99
#2023-06-21|1826.11
#2023-06-22|1806.30
#2023-06-23|1773.02
#2023-06-26|1779.70
#2023-06-27|1788.49
#2023-06-28|1783.93
#2023-06-29|1777.22
#2023-06-30|1784.37
#2023-07-03|1822.29
#2023-07-04|1818.85
#2023-07-05|1818.60
#2023-07-06|1784.38
#2023-07-07|1777.50
#2023-07-10|1774.55
#2023-07-11|1794.11
#2023-07-12|1820.05
#2023-07-13|1863.32
#2023-07-14|1880.33
#2023-07-17|1870.62
#2023-07-18|1880.34
#2023-07-19|1872.34
#2023-07-20|1868.66
#2023-07-21|1856.94
#2023-07-24|1873.48
#2023-07-25|1917.73
#2023-07-26|1924.59
#2023-07-27|1887.31
#2023-07-28|1880.88
#2023-07-31|1905.67
#2023-08-01|1893.43
#2023-08-02|1848.78
#2023-08-03|1840.43
#2023-08-04|1847.46
#2023-08-07|1834.78
#2023-08-08|1821.43
#2023-08-09|1828.50
#2023-08-10|1835.65
#2023-08-11|1817.16
#2023-08-14|1782.75
#2023-08-15|1780.53
#2023-08-16|1734.27
#2023-08-17|1727.83
#2023-08-18|1727.67
#2023-08-21|1727.14
#2023-08-22|1744.88
#2023-08-23|1758.91
#2023-08-24|1767.25
#2023-08-25|1742.02
#2023-08-28|1758.48
#2023-08-29|1774.06
#2023-08-30|1796.97
#2023-08-31|1802.59
#2023-09-01|1798.61
#2023-09-04|1834.22
#2023-09-05|1819.84
#2023-09-06|1811.74
#2023-09-07|1791.53
#2023-09-08|1779.32
#2023-09-11|1788.88
#2023-09-12|1787.11
#2023-09-13|1773.84
#2023-09-14|1805.12
#2023-09-15|1831.36
#2023-09-18|1827.93
#2023-09-19|1825.26
#2023-09-20|1813.41
#2023-09-21|1785.71
#2023-09-22|1786.41
#2023-09-25|1764.31
#2023-09-26|1745.82
#2023-09-27|1736.26
#2023-09-28|1735.92
#2023-09-29|1745.58
#2023-10-02|1738.33
#2023-10-03|1703.86
#2023-10-04|1671.18
#2023-10-05|1687.96
#2023-10-06|1694.32
#2023-10-09|1700.09
#2023-10-10|1715.12
#2023-10-11|1731.34
#2023-10-12|1743.60
#2023-10-13|1724.74
#2023-10-16|1721.99
#2023-10-17|1730.37
#2023-10-18|1730.47
#2023-10-19|1699.37
#2023-10-20|1675.81
#2023-10-23|1649.07
#2023-10-24|1668.88
#2023-10-25|1670.58
#2023-10-26|1643.58
#2023-10-27|1669.48
#2023-10-30|1679.46
#2023-10-31|1654.91
#2023-11-01|1674.72
#2023-11-02|1705.06
#2023-11-03|1730.89
#2023-11-06|1780.09
#2023-11-07|1750.89
#2023-11-08|1717.20
#2023-11-09|1724.12
#2023-11-10|1711.49
#2023-11-13|1710.68
#2023-11-14|1741.01
#2023-11-15|1786.40
#2023-11-16|1779.09
#2023-11-17|1792.58
#2023-11-20|1799.97
#2023-11-21|1821.17
#2023-11-22|1811.04
#2023-11-23|1807.53
#2023-11-24|1810.82
#2023-11-27|1802.86
#2023-11-28|1819.63
#2023-11-29|1822.70
#2023-11-30|1828.94
#2023-12-01|1822.77
#2023-12-04|1829.61
#2023-12-05|1796.62
#2023-12-06|1816.77
#2023-12-07|1818.07
#2023-12-08|1815.51
#2023-12-11|1801.66
#2023-12-12|1803.85
#2023-12-13|1800.93
#2023-12-14|1851.75
#2023-12-15|1896.99
#2023-12-18|1890.30
#2023-12-19|1897.60
#2023-12-20|1915.45
#2023-12-21|1912.80
#2023-12-22|1921.40
#2023-12-25|1916.33
#2023-12-26|1917.69
#2023-12-27|1948.46
#2023-12-28|1977.64
#2023-12-29|1969.41
#2024-01-01|1970.02
#2024-01-02|1958.47
#2024-01-03|1920.25
#2024-01-04|1911.66
#2024-01-05|1910.32
#2024-01-08|1897.77
#2024-01-09|1892.84
#2024-01-10|1870.97
#2024-01-11|1873.34
#2024-01-12|1882.49
#2024-01-15|1877.96
#2024-01-16|1842.58
#2024-01-17|1796.88
#2024-01-18|1789.66
#2024-01-19|1798.73
#2024-01-22|1797.27
#2024-01-23|1792.15
#2024-01-24|1815.99
#2024-01-25|1828.50
#2024-01-26|1824.96
#2024-01-29|1831.16
#2024-01-30|1835.55
#2024-01-31|1850.94
#2024-02-01|1839.24
#2024-02-02|1850.83
#2024-02-05|1820.13
#2024-02-06|1814.79
#2024-02-07|1833.62
#2024-02-08|1826.16
#2024-02-09|1821.01
#2024-02-12|1814.44
#2024-02-13|1812.94
#2024-02-14|1798.68
#2024-02-15|1810.23
#2024-02-16|1837.89
#2024-02-19|1850.07
#2024-02-20|1845.80
#2024-02-21|1832.45
#2024-02-22|1842.68
#2024-02-23|1842.57
#2024-02-26|1837.62
#2024-02-27|1838.65
#2024-02-28|1832.63
#2024-02-29|1838.93
#2024-03-01|1865.67
#2024-03-04|1866.65
#2024-03-05|1863.62
#2024-03-06|1870.46
#2024-03-07|1892.14
#2024-03-08|1911.19
#2024-03-11|1876.04
#2024-03-12|1879.23
#2024-03-13|1869.46
#2024-03-14|1882.05
#2024-03-15|1861.71
#2024-03-18|1879.23
#2024-03-19|1883.50
#2024-03-20|1874.28
#2024-03-21|1910.14
#2024-03-22|1899.36
#2024-03-25|1899.80
#2024-03-26|1895.31
#2024-03-27|1896.68
#2024-03-28|1897.10
#2024-03-29|1900.14
#2024-04-01|1886.01
#2024-04-02|1901.06
#2024-04-03|1897.48
#2024-04-04|1916.87
#2024-04-05|1899.04
#2024-04-08|1909.66
#2024-04-09|1940.58
#2024-04-10|1938.23
#2024-04-11|1936.49
#2024-04-12|1925.30
#2024-04-15|1916.05
#2024-04-16|1866.39
#2024-04-17|1861.89
#2024-04-18|1885.76
#2024-04-19|1856.42
#2024-04-22|1872.52
#2024-04-23|1871.83
#2024-04-24|1891.75
#2024-04-25|1878.03
#2024-04-26|1860.89
#2024-04-29|1879.35
#2024-04-30|1882.50
#2024-05-01|1861.96
#2024-05-02|1880.30
#2024-05-03|1894.21
#2024-05-06|1899.21
#2024-05-07|1902.44
#2024-05-08|1886.76
#2024-05-09|1886.82
#2024-05-10|1890.40
#2024-05-13|1895.82
#2024-05-14|1895.90
#2024-05-15|1913.11
#2024-05-16|1929.09
#2024-05-17|1932.62
#2024-05-20|1963.30
#2024-05-21|1955.18
#2024-05-22|1938.14
#2024-05-23|1914.74
#2024-05-24|1904.81
#2024-05-27|1924.29
#2024-05-28|1925.75
#2024-05-29|1901.34
#2024-05-30|1875.22
#2024-05-31|1890.78
#2024-06-03|1910.13
#2024-06-04|1889.95
#2024-06-05|1871.64
#2024-06-06|1885.66
#2024-06-07|1897.64
#2024-06-10|1900.41
#2024-06-11|1874.43
#2024-06-12|1881.53
#2024-06-13|1862.83
#2024-06-14|1856.01
#2024-06-17|1828.84
#2024-06-18|1839.31
#2024-06-19|1847.98
#2024-06-20|1851.82
#2024-06-21|1840.86
#2024-06-24|1830.61
#2024-06-25|1846.03
#2024-06-26|1839.95
#2024-06-27|1838.38
#2024-06-28|1839.57
#2024-07-01|1844.43
#2024-07-02|1838.62
#2024-07-03|1863.29
#2024-07-04|1893.50
#2024-07-05|1887.27
#2024-07-08|1874.32
#2024-07-09|1882.94
#2024-07-10|1870.57
#2024-07-11|1904.69
#2024-07-12|1906.82
#2024-07-15|1905.32
#2024-07-16|1885.30
#2024-07-17|1896.48
#2024-07-18|1884.04
#2024-07-19|1853.00
#2024-07-22|1828.45
#2024-07-23|1820.33
#2024-07-24|1950.07
#2024-07-25|1907.28
#2024-07-26|1924.75
#2024-07-29|1952.64
#2024-07-30|1928.57
#2024-07-31|1970.32
#2024-08-01|1965.56
#2024-08-02|1905.60
#2024-08-05|1780.93
#2024-08-06|1842.96
#2024-08-07|1852.74
#2024-08-08|1827.47
#2024-08-09|1864.47
#2024-08-12|1858.94
#2024-08-13|1879.25
#2024-08-14|1878.52
#2024-08-15|1862.58
#2024-08-16|1912.30
#2024-08-19|1918.17
#2024-08-20|1949.23
#2024-08-21|1956.26
#2024-08-22|1960.99
#2024-08-23|1964.88
#2024-08-26|1989.63
#2024-08-27|2003.05
#2024-08-28|1981.60
#2024-08-29|1964.83
#2024-08-30|1972.83
#2024-09-02|1960.20
#2024-09-03|1945.23
#2024-09-04|1885.36
#2024-09-05|1889.70
#2024-09-06|1875.18
#2024-09-09|1846.52
#2024-09-10|1841.52
#2024-09-11|1846.91
#2024-09-12|1903.47
#2024-09-13|1941.92
#2024-09-16|1958.88
#2024-09-17|1962.04
#2024-09-18|1956.24
#2024-09-19|1997.70
#2024-09-20|2001.62
#2024-09-23|2008.78
#2024-09-24|2048.57
#2024-09-25|2073.79
#2024-09-26|2115.50
#2024-09-27|2187.65
#2024-09-30|2176.19
#2024-10-01|2160.07
#2024-10-02|2142.40
#2024-10-03|2134.16
#2024-10-04|2112.10
#2024-10-07|2122.73
#2024-10-08|2080.32
#2024-10-09|2057.41
#2024-10-10|2076.49
#2024-10-11|2067.11
#2024-10-14|2069.97
#2024-10-15|2064.18
#2024-10-16|2043.46
#2024-10-17|2033.70
#2024-10-18|2031.21
#2024-10-21|2031.03
#2024-10-22|2002.62
#2024-10-23|1990.19
#2024-10-24|1989.34
#2024-10-25|1985.24
#2024-10-28|1989.10
#2024-10-29|1994.17
#2024-10-30|1985.32
#2024-10-31|1984.27
#2024-11-01|1976.95
#2024-11-04|1982.17
#2024-11-05|2005.08
#2024-11-06|1988.08
#2024-11-07|2014.92
#2024-11-08|2005.90
#2024-11-11|1955.06
#2024-11-12|1921.65
#2024-11-13|1881.46
#2024-11-14|1854.21
#2024-11-15|1854.12
#2024-11-18|1872.67
#2024-11-19|1887.93
#2024-11-20|1874.48
#2024-11-21|1878.44
#2024-11-22|1886.19
#2024-11-25|1896.48
#2024-11-26|1886.34
#2024-11-27|1889.36
#2024-11-28|1892.71
#2024-11-29|1901.13
#2024-12-02|1906.81
#2024-12-03|1926.74
#2024-12-04|1918.67
#2024-12-05|1920.10
#2024-12-06|1909.36
#2024-12-09|1900.31
#2024-12-10|1917.22
#2024-12-11|1907.93
#2024-12-12|1909.60
#2024-12-13|1869.55
#2024-12-16|1845.20
#2024-12-17|1829.34
#2024-12-18|1819.72
#2024-12-19|1775.51
#2024-12-20|1763.49
#2024-12-23|1777.89
#2024-12-24|1774.93
#2024-12-25|1776.69
#2024-12-26|1776.58
#2024-12-27|1783.77
#2024-12-30|1781.47
#2024-12-31|1774.88
#2025-01-01|1774.19
#2025-01-02|1780.51
#2025-01-03|1781.30
#2025-01-06|1769.39
#2025-01-07|1770.83
#2025-01-08|1767.98
#2025-01-09|1760.50
#2025-01-10|1757.13
#2025-01-13|1746.03
#2025-01-14|1760.64
#2025-01-15|1768.84
#2025-01-16|1784.80
#2025-01-17|1788.07
#2025-01-20|1807.32
#2025-01-21|1811.96
#2025-01-22|1809.00
#2025-01-23|1796.76
#2025-01-24|1810.39
#2025-01-27|1810.39
#2025-01-28|1787.50
#2025-01-29|1787.79
#2025-01-30|1795.79
#2025-01-31|1799.90
#2025-02-03|1750.87
#2025-02-04|1768.73
#2025-02-05|1803.14
#2025-02-06|1817.22
#2025-02-07|1824.37
#2025-02-10|1821.89
#2025-02-11|1816.82
#2025-02-12|1796.94
#2025-02-13|1837.47
#2025-02-14|1845.17
#2025-02-17|1845.91
#2025-02-18|1839.47
#2025-02-19|1849.42
#2025-02-20|1853.97
#2025-02-21|1871.99
#2025-02-24|1859.67
#2025-02-25|1840.44
#2025-02-26|1827.33
#2025-02-27|1829.94
#2025-02-28|1781.15
#2025-03-03|1803.87
#2025-03-04|1794.95
#2025-03-05|1824.00
#2025-03-06|1866.31
#2025-03-07|1861.95
#2025-03-10|1865.29
#2025-03-11|1842.49
#2025-03-12|1849.44
#2025-03-13|1841.93
#2025-03-14|1857.40
#2025-03-17|1885.46
#2025-03-18|1891.66
#2025-03-19|1891.17
#2025-03-20|1896.29
#2025-03-21|1879.20
#2025-03-24|1869.75
#2025-03-25|1869.17
#2025-03-26|1874.37
#2025-03-27|1873.81
#2025-03-28|1862.04
#2025-03-31|1805.55
#2025-04-01|1819.50
#2025-04-02|1805.46
#2025-04-03|1768.46
#2025-04-04|1724.34
#2025-04-07|1587.76
#2025-04-08|1634.72
#2025-04-09|1585.49
#2025-04-10|1706.53
#2025-04-11|1709.57
#2025-04-14|1750.31
#2025-04-15|1771.41
#2025-04-16|1757.03
#2025-04-17|1775.10
#2025-04-18|1776.78
#2025-04-21|1783.03
#2025-04-22|1788.74
#2025-04-23|1795.97
#2025-04-24|1809.60
#2025-04-25|1807.36
#2025-04-28|1824.96
#2025-04-29|1835.52
#2025-04-30|1836.94
#2025-05-01|1822.38
#2025-05-02|1853.84
#2025-05-05|1860.10
#2025-05-06|1866.41
#2025-05-07|1865.54
#2025-05-08|1845.32
#2025-05-09|1851.29
#2025-05-12|1860.85
#2025-05-13|1879.94
#2025-05-14|1889.82
#2025-05-15|1880.54
#2025-05-16|1890.02
#2025-05-19|1883.60
#2025-05-20|1872.65
#2025-05-21|1895.53
#2025-05-22|1888.31
#2025-05-23|1902.67
#2025-05-26|1918.96
#2025-05-27|1901.99
#2025-05-28|1897.79
#2025-05-29|1908.04
#2025-05-30|1904.62
#2025-06-02|1902.01
#2025-06-03|1898.36
#2025-06-04|1917.30
#2025-06-05|1923.10
#2025-06-06|1920.03
#2025-06-09|1924.22
#2025-06-10|1931.60
#2025-06-11|1948.17
#2025-06-12|1941.72
#2025-06-13|1918.48
#2025-06-16|1921.60
#2025-06-17|1914.59
#2025-06-18|1907.33
#2025-06-19|1869.63
#2025-06-20|1871.39
#2025-06-23|1846.94
#2025-06-24|1893.82
#2025-06-25|1888.23
#2025-06-26|1918.83
#2025-06-27|1946.12
#2025-06-30|1944.54
#2025-07-01|1950.50
#2025-07-02|1966.51
#2025-07-03|2003.41
#2025-07-04|1990.73
#2025-07-07|1957.35
#2025-07-08|1957.20
#2025-07-09|1947.87
#2025-07-10|1955.54
#2025-07-11|1972.92
#2025-07-14|1977.26
#2025-07-15|1969.48
#2025-07-16|1957.00
#2025-07-17|1958.63
#2025-07-18|1982.38
#2025-07-21|2002.70
#2025-07-22|2030.21
#2025-07-23|2064.45
#2025-07-24|2078.78
#2025-07-25|2034.50
#2025-07-28|2016.76
#2025-07-29|2007.47
#2025-07-30|2006.72
#2025-07-31|1968.49
#2025-08-01|1964.21
#2025-08-04|1981.02
#2025-08-05|1993.12
#2025-08-06|2011.31
#2025-08-07|2018.66
#2025-08-08|2029.20
#2025-08-11|2041.25
#2025-08-12|2048.57
#2025-08-13|2076.05
#2025-08-14|2063.08
#2025-08-15|2088.51
#2025-08-18|2080.32
#2025-08-19|2082.73
#2025-08-20|2069.75
#2025-08-21|2081.33
#2025-08-22|2081.91
#2025-08-25|2120.09
#2025-08-26|2103.96
#2025-08-27|2112.51
#2025-08-28|2111.39
#2025-08-29|2115.95
#2025-09-01|2126.39
#2025-09-02|2123.37
#2025-09-03|2127.77
#2025-09-04|2123.02
#2025-09-05|2153.61
#2025-09-08|2160.45
#2025-09-09|2164.78
#2025-09-10|2154.96
#2025-09-11|2161.86
#2025-09-12|2185.06
#2025-09-15|2185.69
#2025-09-16|2203.72
#2025-09-17|2190.91
#2025-09-18|2175.70
#2025-09-19|2172.96
#2025-09-22|2199.27
#2025-09-23|2205.34
#2025-09-24|2195.69
#2025-09-25|2208.77
#2025-09-26|2202.27
#2025-09-29|2223.11
#2025-09-30|2246.50
#2025-10-01|2237.67
#2025-10-02|2259.76
#2025-10-03|2277.53
#2025-10-06|2286.71
#2025-10-07|2285.21
#2025-10-08|2280.67
#2025-10-09|2312.74
#2025-10-10|2256.84
#2025-10-13|2262.09
#2025-10-14|2260.19
#2025-10-15|2298.79
#2025-10-16|2307.87
#2025-10-17|2293.33
#2025-10-20|2290.41
#2025-10-21|2298.36
#2025-10-22|2279.16
#2025-10-23|2281.39
#2025-10-24|2303.70
#2025-10-27|2321.17
#2025-10-28|2290.14
#2025-10-29|2309.29
#2025-10-30|2299.47
#2025-10-31|2291.36
#2025-11-03|2287.21
#2025-11-04|2257.04
#2025-11-05|2231.16
#2025-11-06|2255.78
#2025-11-07|2252.18
#2025-11-10|2281.40
#2025-11-11|2289.45
#2025-11-12|2314.41
#2025-11-13|2349.74
#2025-11-14|2323.81
#2025-11-17|2308.03
#2025-11-18|2236.85
#2025-11-19|2235.79
#2025-11-20|2265.22
#2025-11-21|2207.54
#2025-11-24|2215.49
#2025-11-25|2234.16
#2025-11-26|2277.78
#2025-11-27|2297.00
#2025-11-28|2314.26
#2025-12-01|2323.46
#2025-12-02|2328.34
#2025-12-03|2336.15
#2025-12-04|2356.75
#2025-12-05|2368.86
#2025-12-08|2361.60
#2025-12-09|2344.91
#2025-12-10|2365.31
#2025-12-11|2365.51
#2025-12-12|2412.98
#2025-12-15|2397.19
#2025-12-16|2351.68
#2025-12-17|2365.98
#2025-12-18|2359.73
#2025-12-19|2360.62
#2025-12-22|2412.96
#2025-12-23|2428.36
#2025-12-24|2442.32
#2025-12-25|2442.42
#2025-12-26|2439.11
#2025-12-29|2443.40
#2025-12-30|2431.16
#2025-12-31|2434.86
#2026-01-01|2435.96
#2026-01-02|2443.32
#2026-01-05|2472.93
#2026-01-06|2524.83
#2026-01-07|2545.94
#2026-01-08|2503.24
#2026-01-09|2500.93
#2026-01-12|2517.98
#2026-01-13|2559.98
#2026-01-14|2591.65
#2026-01-15|2620.92
#2026-01-16|2616.78
#2026-01-19|2636.54
#2026-01-20|2614.91
#2026-01-21|2639.14
#2026-01-22|2649.01
#2026-01-23|2673.71
#2026-01-26|2717.32
#2026-01-27|2750.08
#2026-01-28|2776.48
#2026-01-29|2801.20
#2026-01-30|2724.28
#2026-02-02|2627.75
#2026-02-03|2709.97
#2026-02-04|2777.94
#2026-02-05|2701.04
#2026-02-06|2670.45
#2026-02-09|2764.47
#2026-02-10|2804.12
#2026-02-11|2842.66
#2026-02-12|2901.50
#2026-02-13|2813.98
#2026-02-16|2817.94
#2026-02-17|2820.93
#2026-02-18|2840.06
#2026-02-19|2867.59
#2026-02-20|2861.40
#2026-02-23|2888.65
#2026-02-24|2922.34
#2026-02-25|2991.39
#2026-02-26|2999.98
#2026-02-27|3036.40
#2026-03-02|3049.02
#2026-03-03|2933.68
#2026-03-04|2811.82
#2026-03-05|2857.99
#2026-03-06|2816.94
#2026-03-09|2685.62
#2026-03-10|2765.87
#2026-03-11|2801.53
#2026-03-12|2759.48
#2026-03-13|2696.51
#2026-03-16|2670.12
#2026-03-17|2689.75
#2026-03-18|2729.58
#2026-03-19|2613.47
#2026-03-20|2591.48
#2026-03-23|2489.91
#2026-03-24|2552.66
#2026-03-25|2632.85
#2026-03-26|2608.17
#2026-03-27|2593.36
#2026-03-30|2597.77
#2026-03-31|2573.50
#2026-04-01|2709.02
#2026-04-02|2644.35
#2026-04-03|2659.91
#2026-04-06|2669.51
#2026-04-07|2702.51
#2026-04-08|2850.95
#2026-04-09|2839.49
#2026-04-10|2847.38