Table Data - Nasdaq ASPA Energy Net Total Return Index
| Title | Nasdaq ASPA Energy Net Total Return Index |
|---|---|
| Series ID | NASDAQNQASPA60N |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 10:41 PM CDT |
| Notes | For more information about this series, see: NQASPA60N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 123.31 |
| 2001-04-02 | 122.69 |
| 2001-04-03 | 123.13 |
| 2001-04-04 | 123.56 |
| 2001-04-05 | 124.00 |
| 2001-04-06 | 124.12 |
| 2001-04-09 | 123.92 |
| 2001-04-10 | 126.29 |
| 2001-04-11 | 127.55 |
| 2001-04-12 | 127.65 |
| 2001-04-13 | . |
| 2001-04-16 | 127.91 |
| 2001-04-17 | 128.13 |
| 2001-04-18 | 131.53 |
| 2001-04-19 | 131.89 |
| 2001-04-20 | 133.10 |
| 2001-04-23 | 131.81 |
| 2001-04-24 | 134.07 |
| 2001-04-25 | 134.87 |
| 2001-04-26 | 133.64 |
| 2001-04-27 | 135.25 |
| 2001-04-30 | 136.13 |
| 2001-05-01 | 137.47 |
| 2001-05-02 | 139.85 |
| 2001-05-03 | 139.25 |
| 2001-05-04 | 139.41 |
| 2001-05-07 | 138.85 |
| 2001-05-08 | 139.81 |
| 2001-05-09 | 140.62 |
| 2001-05-10 | 142.28 |
| 2001-05-11 | 143.56 |
| 2001-05-14 | 143.79 |
| 2001-05-15 | 145.30 |
| 2001-05-16 | 147.30 |
| 2001-05-17 | 149.04 |
| 2001-05-18 | 150.88 |
| 2001-05-21 | 152.59 |
| 2001-05-22 | 153.15 |
| 2001-05-23 | 153.14 |
| 2001-05-24 | 154.02 |
| 2001-05-25 | 153.59 |
| 2001-05-28 | . |
| 2001-05-29 | 152.27 |
| 2001-05-30 | 150.58 |
| 2001-05-31 | 150.37 |
| 2001-06-01 | 151.27 |
| 2001-06-04 | 153.77 |
| 2001-06-05 | 153.87 |
| 2001-06-06 | 153.50 |
| 2001-06-07 | 153.93 |
| 2001-06-08 | 154.65 |
| 2001-06-11 | 154.79 |
| 2001-06-12 | 153.37 |
| 2001-06-13 | 153.50 |
| 2001-06-14 | 151.06 |
| 2001-06-15 | 149.95 |
| 2001-06-18 | 149.12 |
| 2001-06-19 | 148.35 |
| 2001-06-20 | 148.78 |
| 2001-06-21 | 150.13 |
| 2001-06-22 | 150.85 |
| 2001-06-25 | 150.48 |
| 2001-06-26 | 151.56 |
| 2001-06-27 | 150.37 |
| 2001-06-28 | 145.68 |
| 2001-06-29 | 148.01 |
| 2001-07-02 | 146.19 |
| 2001-07-03 | 147.13 |
| 2001-07-04 | . |
| 2001-07-05 | 144.85 |
| 2001-07-06 | 143.33 |
| 2001-07-09 | 142.53 |
| 2001-07-10 | 142.91 |
| 2001-07-11 | 141.97 |
| 2001-07-12 | 143.52 |
| 2001-07-13 | 142.34 |
| 2001-07-16 | 141.63 |
| 2001-07-17 | 138.50 |
| 2001-07-18 | 138.95 |
| 2001-07-19 | 135.94 |
| 2001-07-20 | 135.62 |
| 2001-07-23 | 134.92 |
| 2001-07-24 | 137.34 |
| 2001-07-25 | 138.23 |
| 2001-07-26 | 140.02 |
| 2001-07-27 | 140.41 |
| 2001-07-30 | 137.62 |
| 2001-07-31 | 139.22 |
| 2001-08-01 | 140.85 |
| 2001-08-02 | 142.25 |
| 2001-08-03 | 140.93 |
| 2001-08-06 | 140.16 |
| 2001-08-07 | 140.26 |
| 2001-08-08 | 139.29 |
| 2001-08-09 | 138.89 |
| 2001-08-10 | 139.33 |
| 2001-08-13 | 139.88 |
| 2001-08-14 | 142.33 |
| 2001-08-15 | 144.91 |
| 2001-08-16 | 144.08 |
| 2001-08-17 | 143.44 |
| 2001-08-20 | 141.43 |
| 2001-08-21 | 143.68 |
| 2001-08-22 | 145.06 |
| 2001-08-23 | 143.50 |
| 2001-08-24 | 144.15 |
| 2001-08-27 | 143.25 |
| 2001-08-28 | 142.99 |
| 2001-08-29 | 142.34 |
| 2001-08-30 | 142.52 |
| 2001-08-31 | 141.97 |
| 2001-09-03 | . |
| 2001-09-04 | 141.19 |
| 2001-09-05 | 140.13 |
| 2001-09-06 | 141.65 |
| 2001-09-07 | 140.47 |
| 2001-09-10 | 138.48 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 134.81 |
| 2001-09-18 | 135.27 |
| 2001-09-19 | 136.73 |
| 2001-09-20 | 133.23 |
| 2001-09-21 | 129.01 |
| 2001-09-24 | 131.50 |
| 2001-09-25 | 127.69 |
| 2001-09-26 | 125.65 |
| 2001-09-27 | 127.16 |
| 2001-09-28 | 131.25 |
| 2001-10-01 | 132.91 |
| 2001-10-02 | 133.59 |
| 2001-10-03 | 132.58 |
| 2001-10-04 | 132.52 |
| 2001-10-05 | 134.01 |
| 2001-10-08 | 134.57 |
| 2001-10-09 | 135.30 |
| 2001-10-10 | 134.12 |
| 2001-10-11 | 136.09 |
| 2001-10-12 | 135.19 |
| 2001-10-15 | 135.81 |
| 2001-10-16 | 135.12 |
| 2001-10-17 | 136.41 |
| 2001-10-18 | 134.29 |
| 2001-10-19 | 133.41 |
| 2001-10-22 | 132.07 |
| 2001-10-23 | 135.83 |
| 2001-10-24 | 135.09 |
| 2001-10-25 | 135.67 |
| 2001-10-26 | 134.57 |
| 2001-10-29 | 135.28 |
| 2001-10-30 | 136.20 |
| 2001-10-31 | 136.07 |
| 2001-11-01 | 136.34 |
| 2001-11-02 | 135.26 |
| 2001-11-05 | 133.79 |
| 2001-11-06 | 134.38 |
| 2001-11-07 | 132.76 |
| 2001-11-08 | 134.09 |
| 2001-11-09 | 134.75 |
| 2001-11-12 | 136.21 |
| 2001-11-13 | 134.62 |
| 2001-11-14 | 135.89 |
| 2001-11-15 | 132.50 |
| 2001-11-16 | 128.10 |
| 2001-11-19 | 129.86 |
| 2001-11-20 | 129.49 |
| 2001-11-21 | 131.70 |
| 2001-11-22 | . |
| 2001-11-23 | 132.99 |
| 2001-11-26 | 132.52 |
| 2001-11-27 | 131.85 |
| 2001-11-28 | 131.06 |
| 2001-11-29 | 130.91 |
| 2001-11-30 | 133.19 |
| 2001-12-03 | 131.92 |
| 2001-12-04 | 132.21 |
| 2001-12-05 | 132.31 |
| 2001-12-06 | 132.90 |
| 2001-12-07 | 131.16 |
| 2001-12-10 | 129.93 |
| 2001-12-11 | 130.08 |
| 2001-12-12 | 128.83 |
| 2001-12-13 | 128.46 |
| 2001-12-14 | 127.26 |
| 2001-12-17 | 126.60 |
| 2001-12-18 | 126.32 |
| 2001-12-19 | 124.94 |
| 2001-12-20 | 125.65 |
| 2001-12-21 | 126.08 |
| 2001-12-24 | 127.22 |
| 2001-12-25 | . |
| 2001-12-26 | 126.48 |
| 2001-12-27 | 127.63 |
| 2001-12-28 | 128.45 |
| 2001-12-31 | 129.22 |
| 2002-01-01 | . |
| 2002-01-02 | 129.65 |
| 2002-01-03 | 130.79 |
| 2002-01-04 | 131.50 |
| 2002-01-07 | 133.42 |
| 2002-01-08 | 131.93 |
| 2002-01-09 | 131.46 |
| 2002-01-10 | 130.05 |
| 2002-01-11 | 130.55 |
| 2002-01-14 | 130.20 |
| 2002-01-15 | 128.50 |
| 2002-01-16 | 128.90 |
| 2002-01-17 | 128.81 |
| 2002-01-18 | 129.87 |
| 2002-01-21 | . |
| 2002-01-22 | 130.86 |
| 2002-01-23 | 131.52 |
| 2002-01-24 | 132.10 |
| 2002-01-25 | 132.78 |
| 2002-01-28 | 134.56 |
| 2002-01-29 | 135.09 |
| 2002-01-30 | 133.07 |
| 2002-01-31 | 133.71 |
| 2002-02-01 | 133.54 |
| 2002-02-04 | 133.91 |
| 2002-02-05 | 134.14 |
| 2002-02-06 | 134.65 |
| 2002-02-07 | 134.73 |
| 2002-02-08 | 135.35 |
| 2002-02-11 | 136.64 |
| 2002-02-12 | 136.74 |
| 2002-02-13 | 137.40 |
| 2002-02-14 | 139.69 |
| 2002-02-15 | 141.24 |
| 2002-02-18 | . |
| 2002-02-19 | 140.91 |
| 2002-02-20 | 140.43 |
| 2002-02-21 | 139.59 |
| 2002-02-22 | 139.91 |
| 2002-02-25 | 139.07 |
| 2002-02-26 | 140.25 |
| 2002-02-27 | 142.25 |
| 2002-02-28 | 143.69 |
| 2002-03-01 | 143.77 |
| 2002-03-04 | 146.41 |
| 2002-03-05 | 147.19 |
| 2002-03-06 | 149.30 |
| 2002-03-07 | 150.72 |
| 2002-03-08 | 151.28 |
| 2002-03-11 | 150.41 |
| 2002-03-12 | 152.72 |
| 2002-03-13 | 152.61 |
| 2002-03-14 | 153.17 |
| 2002-03-15 | 153.04 |
| 2002-03-18 | 152.20 |
| 2002-03-19 | 154.14 |
| 2002-03-20 | 154.52 |
| 2002-03-21 | 154.35 |
| 2002-03-22 | 153.50 |
| 2002-03-25 | 151.89 |
| 2002-03-26 | 151.83 |
| 2002-03-27 | 154.20 |
| 2002-03-28 | 155.54 |
| 2002-03-29 | . |
| 2002-04-01 | 156.50 |
| 2002-04-02 | 159.38 |
| 2002-04-03 | 159.63 |
| 2002-04-04 | 158.94 |
| 2002-04-05 | 158.36 |
| 2002-04-08 | 158.00 |
| 2002-04-09 | 157.15 |
| 2002-04-10 | 156.21 |
| 2002-04-11 | 156.42 |
| 2002-04-12 | 155.73 |
| 2002-04-15 | 156.18 |
| 2002-04-16 | 157.25 |
| 2002-04-17 | 158.79 |
| 2002-04-18 | 159.34 |
| 2002-04-19 | 159.23 |
| 2002-04-22 | 159.39 |
| 2002-04-23 | 159.89 |
| 2002-04-24 | 158.47 |
| 2002-04-25 | 156.88 |
| 2002-04-26 | 156.59 |
| 2002-04-29 | 155.31 |
| 2002-04-30 | 156.04 |
| 2002-05-01 | 156.22 |
| 2002-05-02 | 157.90 |
| 2002-05-03 | 158.68 |
| 2002-05-06 | 159.37 |
| 2002-05-07 | 158.12 |
| 2002-05-08 | 158.62 |
| 2002-05-09 | 159.73 |
| 2002-05-10 | 159.93 |
| 2002-05-13 | 159.60 |
| 2002-05-14 | 159.58 |
| 2002-05-15 | 161.53 |
| 2002-05-16 | 163.65 |
| 2002-05-17 | 164.57 |
| 2002-05-20 | 162.91 |
| 2002-05-21 | 163.01 |
| 2002-05-22 | 164.48 |
| 2002-05-23 | 163.94 |
| 2002-05-24 | 164.56 |
| 2002-05-27 | . |
| 2002-05-28 | 164.50 |
| 2002-05-29 | 165.57 |
| 2002-05-30 | 163.63 |
| 2002-05-31 | 165.02 |
| 2002-06-03 | 165.76 |
| 2002-06-04 | 164.34 |
| 2002-06-05 | 164.92 |
| 2002-06-06 | 164.55 |
| 2002-06-07 | 165.78 |
| 2002-06-10 | 166.41 |
| 2002-06-11 | 166.55 |
| 2002-06-12 | 167.16 |
| 2002-06-13 | 166.60 |
| 2002-06-14 | 164.79 |
| 2002-06-17 | 163.26 |
| 2002-06-18 | 164.00 |
| 2002-06-19 | 160.93 |
| 2002-06-20 | 161.58 |
| 2002-06-21 | 161.92 |
| 2002-06-24 | 164.22 |
| 2002-06-25 | 163.02 |
| 2002-06-26 | 161.24 |
| 2002-06-27 | 161.88 |
| 2002-06-28 | 161.86 |
| 2002-07-01 | 162.36 |
| 2002-07-02 | 160.09 |
| 2002-07-03 | 160.84 |
| 2002-07-04 | . |
| 2002-07-05 | 162.74 |
| 2002-07-08 | 164.25 |
| 2002-07-09 | 166.12 |
| 2002-07-10 | 165.94 |
| 2002-07-11 | 163.81 |
| 2002-07-12 | 165.69 |
| 2002-07-15 | 165.06 |
| 2002-07-16 | 163.24 |
| 2002-07-17 | 160.55 |
| 2002-07-18 | 161.42 |
| 2002-07-19 | 158.10 |
| 2002-07-22 | 154.32 |
| 2002-07-23 | 153.55 |
| 2002-07-24 | 150.55 |
| 2002-07-25 | 151.92 |
| 2002-07-26 | 149.77 |
| 2002-07-29 | 150.99 |
| 2002-07-30 | 153.14 |
| 2002-07-31 | 153.86 |
| 2002-08-01 | 153.08 |
| 2002-08-02 | 152.36 |
| 2002-08-05 | 149.35 |
| 2002-08-06 | 147.88 |
| 2002-08-07 | 149.44 |
| 2002-08-08 | 151.74 |
| 2002-08-09 | 154.84 |
| 2002-08-12 | 155.36 |
| 2002-08-13 | 156.81 |
| 2002-08-14 | 156.89 |
| 2002-08-15 | 158.71 |
| 2002-08-16 | 159.38 |
| 2002-08-19 | 159.86 |
| 2002-08-20 | 161.74 |
| 2002-08-21 | 160.82 |
| 2002-08-22 | 160.25 |
| 2002-08-23 | 159.78 |
| 2002-08-26 | 160.06 |
| 2002-08-27 | 159.96 |
| 2002-08-28 | 159.60 |
| 2002-08-29 | 157.63 |
| 2002-08-30 | 158.65 |
| 2002-09-02 | . |
| 2002-09-03 | 158.88 |
| 2002-09-04 | 156.29 |
| 2002-09-05 | 155.86 |
| 2002-09-06 | 156.67 |
| 2002-09-09 | 155.73 |
| 2002-09-10 | 157.11 |
| 2002-09-11 | 156.27 |
| 2002-09-12 | 156.74 |
| 2002-09-13 | 154.25 |
| 2002-09-16 | 152.80 |
| 2002-09-17 | 152.69 |
| 2002-09-18 | 152.27 |
| 2002-09-19 | 154.22 |
| 2002-09-20 | 153.40 |
| 2002-09-23 | 152.20 |
| 2002-09-24 | 152.83 |
| 2002-09-25 | 152.16 |
| 2002-09-26 | 151.64 |
| 2002-09-27 | 152.41 |
| 2002-09-30 | 152.06 |
| 2002-10-01 | 151.40 |
| 2002-10-02 | 151.61 |
| 2002-10-03 | 151.88 |
| 2002-10-04 | 152.02 |
| 2002-10-07 | 151.17 |
| 2002-10-08 | 151.12 |
| 2002-10-09 | 150.48 |
| 2002-10-10 | 150.17 |
| 2002-10-11 | 151.25 |
| 2002-10-14 | 150.05 |
| 2002-10-15 | 150.83 |
| 2002-10-16 | 151.38 |
| 2002-10-17 | 151.94 |
| 2002-10-18 | 151.03 |
| 2002-10-21 | 150.34 |
| 2002-10-22 | 147.24 |
| 2002-10-23 | 149.01 |
| 2002-10-24 | 147.62 |
| 2002-10-25 | 147.91 |
| 2002-10-28 | 149.46 |
| 2002-10-29 | 148.85 |
| 2002-10-30 | 149.36 |
| 2002-10-31 | 150.02 |
| 2002-11-01 | 149.89 |
| 2002-11-04 | 151.43 |
| 2002-11-05 | 150.55 |
| 2002-11-06 | 150.46 |
| 2002-11-07 | 152.37 |
| 2002-11-08 | 153.44 |
| 2002-11-11 | 151.95 |
| 2002-11-12 | 151.95 |
| 2002-11-13 | 151.18 |
| 2002-11-14 | 150.16 |
| 2002-11-15 | 150.39 |
| 2002-11-18 | 149.77 |
| 2002-11-19 | 149.84 |
| 2002-11-20 | 149.35 |
| 2002-11-21 | 150.45 |
| 2002-11-22 | 151.02 |
| 2002-11-25 | 151.55 |
| 2002-11-26 | 149.91 |
| 2002-11-27 | 149.17 |
| 2002-11-28 | . |
| 2002-11-29 | 150.89 |
| 2002-12-02 | 151.50 |
| 2002-12-03 | 152.10 |
| 2002-12-04 | 151.84 |
| 2002-12-05 | 152.12 |
| 2002-12-06 | 154.74 |
| 2002-12-09 | 153.90 |
| 2002-12-10 | 153.71 |
| 2002-12-11 | 152.86 |
| 2002-12-12 | 154.20 |
| 2002-12-13 | 156.10 |
| 2002-12-16 | 156.26 |
| 2002-12-17 | 158.14 |
| 2002-12-18 | 158.09 |
| 2002-12-19 | 158.02 |
| 2002-12-20 | 158.79 |
| 2002-12-23 | 158.69 |
| 2002-12-24 | 159.72 |
| 2002-12-25 | . |
| 2002-12-26 | 159.60 |
| 2002-12-27 | 159.95 |
| 2002-12-30 | 158.65 |
| 2002-12-31 | 158.50 |
| 2003-01-01 | . |
| 2003-01-02 | 159.89 |
| 2003-01-03 | 160.27 |
| 2003-01-06 | 162.81 |
| 2003-01-07 | 162.37 |
| 2003-01-08 | 160.67 |
| 2003-01-09 | 161.23 |
| 2003-01-10 | 161.95 |
| 2003-01-13 | 163.31 |
| 2003-01-14 | 164.03 |
| 2003-01-15 | 163.06 |
| 2003-01-16 | 163.20 |
| 2003-01-17 | 162.88 |
| 2003-01-20 | . |
| 2003-01-21 | 162.63 |
| 2003-01-22 | 161.70 |
| 2003-01-23 | 162.25 |
| 2003-01-24 | 161.16 |
| 2003-01-27 | 160.08 |
| 2003-01-28 | 158.87 |
| 2003-01-29 | 159.42 |
| 2003-01-30 | 159.44 |
| 2003-01-31 | 160.12 |
| 2003-02-03 | 159.64 |
| 2003-02-04 | 160.45 |
| 2003-02-05 | 161.14 |
| 2003-02-06 | 161.74 |
| 2003-02-07 | 162.15 |
| 2003-02-10 | 161.30 |
| 2003-02-11 | 160.36 |
| 2003-02-12 | 161.63 |
| 2003-02-13 | 161.52 |
| 2003-02-14 | 161.80 |
| 2003-02-17 | . |
| 2003-02-18 | 163.37 |
| 2003-02-19 | 162.89 |
| 2003-02-20 | 163.04 |
| 2003-02-21 | 161.80 |
| 2003-02-24 | 162.64 |
| 2003-02-25 | 162.90 |
| 2003-02-26 | 163.16 |
| 2003-02-27 | 163.25 |
| 2003-02-28 | 164.43 |
| 2003-03-03 | 165.84 |
| 2003-03-04 | 165.26 |
| 2003-03-05 | 163.96 |
| 2003-03-06 | 161.90 |
| 2003-03-07 | 160.82 |
| 2003-03-10 | 161.26 |
| 2003-03-11 | 159.11 |
| 2003-03-12 | 156.41 |
| 2003-03-13 | 155.42 |
| 2003-03-14 | 155.39 |
| 2003-03-17 | 155.47 |
| 2003-03-18 | 156.05 |
| 2003-03-19 | 154.38 |
| 2003-03-20 | 155.33 |
| 2003-03-21 | 156.55 |
| 2003-03-24 | 157.95 |
| 2003-03-25 | 158.93 |
| 2003-03-26 | 159.84 |
| 2003-03-27 | 161.21 |
| 2003-03-28 | 162.14 |
| 2003-03-31 | 161.82 |
| 2003-04-01 | 161.39 |
| 2003-04-02 | 159.90 |
| 2003-04-03 | 159.10 |
| 2003-04-04 | 160.77 |
| 2003-04-07 | 162.21 |
| 2003-04-08 | 161.89 |
| 2003-04-09 | 160.88 |
| 2003-04-10 | 162.25 |
| 2003-04-11 | 161.58 |
| 2003-04-14 | 162.25 |
| 2003-04-15 | 163.22 |
| 2003-04-16 | 165.61 |
| 2003-04-17 | 165.04 |
| 2003-04-18 | . |
| 2003-04-21 | 165.23 |
| 2003-04-22 | 166.07 |
| 2003-04-23 | 164.03 |
| 2003-04-24 | 164.39 |
| 2003-04-25 | 163.60 |
| 2003-04-28 | 165.43 |
| 2003-04-29 | 167.38 |
| 2003-04-30 | 168.72 |
| 2003-05-01 | 168.78 |
| 2003-05-02 | 168.88 |
| 2003-05-05 | 169.54 |
| 2003-05-06 | 169.93 |
| 2003-05-07 | 170.80 |
| 2003-05-08 | 170.52 |
| 2003-05-09 | 170.81 |
| 2003-05-12 | 172.59 |
| 2003-05-13 | 172.73 |
| 2003-05-14 | 172.40 |
| 2003-05-15 | 173.34 |
| 2003-05-16 | 173.52 |
| 2003-05-19 | 174.42 |
| 2003-05-20 | 175.62 |
| 2003-05-21 | 177.35 |
| 2003-05-22 | 181.60 |
| 2003-05-23 | 184.03 |
| 2003-05-26 | . |
| 2003-05-27 | 184.86 |
| 2003-05-28 | 183.92 |
| 2003-05-29 | 183.64 |
| 2003-05-30 | 184.29 |
| 2003-06-02 | 187.60 |
| 2003-06-03 | 189.01 |
| 2003-06-04 | 190.27 |
| 2003-06-05 | 190.19 |
| 2003-06-06 | 188.86 |
| 2003-06-09 | 189.40 |
| 2003-06-10 | 188.67 |
| 2003-06-11 | 190.42 |
| 2003-06-12 | 195.06 |
| 2003-06-13 | 197.83 |
| 2003-06-16 | 197.36 |
| 2003-06-17 | 199.88 |
| 2003-06-18 | 199.99 |
| 2003-06-19 | 200.46 |
| 2003-06-20 | 201.56 |
| 2003-06-23 | 201.32 |
| 2003-06-24 | 199.78 |
| 2003-06-25 | 202.15 |
| 2003-06-26 | 202.93 |
| 2003-06-27 | 203.93 |
| 2003-06-30 | 203.43 |
| 2003-07-01 | 204.65 |
| 2003-07-02 | 202.83 |
| 2003-07-03 | 204.73 |
| 2003-07-04 | . |
| 2003-07-07 | 207.99 |
| 2003-07-08 | 206.70 |
| 2003-07-09 | 206.64 |
| 2003-07-10 | 206.15 |
| 2003-07-11 | 205.56 |
| 2003-07-14 | 208.57 |
| 2003-07-15 | 208.63 |
| 2003-07-16 | 210.28 |
| 2003-07-17 | 207.35 |
| 2003-07-18 | 207.05 |
| 2003-07-21 | 207.03 |
| 2003-07-22 | 205.73 |
| 2003-07-23 | 203.67 |
| 2003-07-24 | 205.41 |
| 2003-07-25 | 206.29 |
| 2003-07-28 | 208.15 |
| 2003-07-29 | 213.44 |
| 2003-07-30 | 208.89 |
| 2003-07-31 | 210.53 |
| 2003-08-01 | 213.00 |
| 2003-08-04 | 214.37 |
| 2003-08-05 | 211.15 |
| 2003-08-06 | 209.28 |
| 2003-08-07 | 211.19 |
| 2003-08-08 | 212.19 |
| 2003-08-11 | 216.38 |
| 2003-08-12 | 216.33 |
| 2003-08-13 | 219.10 |
| 2003-08-14 | 219.33 |
| 2003-08-15 | 218.72 |
| 2003-08-18 | 220.49 |
| 2003-08-19 | 221.06 |
| 2003-08-20 | 224.27 |
| 2003-08-21 | 225.76 |
| 2003-08-22 | 228.15 |
| 2003-08-25 | 223.77 |
| 2003-08-26 | 221.61 |
| 2003-08-27 | 222.72 |
| 2003-08-28 | 226.47 |
| 2003-08-29 | 232.46 |
| 2003-09-01 | . |
| 2003-09-02 | 234.11 |
| 2003-09-03 | 231.81 |
| 2003-09-04 | 232.23 |
| 2003-09-05 | 235.28 |
| 2003-09-08 | 236.31 |
| 2003-09-09 | 233.83 |
| 2003-09-10 | 233.40 |
| 2003-09-11 | 233.52 |
| 2003-09-12 | 233.43 |
| 2003-09-15 | 230.96 |
| 2003-09-16 | 231.30 |
| 2003-09-17 | 226.42 |
| 2003-09-18 | 222.55 |
| 2003-09-19 | 222.31 |
| 2003-09-22 | 224.28 |
| 2003-09-23 | 228.64 |
| 2003-09-24 | 232.86 |
| 2003-09-25 | 232.69 |
| 2003-09-26 | 232.49 |
| 2003-09-29 | 233.89 |
| 2003-09-30 | 236.91 |
| 2003-10-01 | 238.79 |
| 2003-10-02 | 239.50 |
| 2003-10-03 | 240.88 |
| 2003-10-06 | 240.93 |
| 2003-10-07 | 244.20 |
| 2003-10-08 | 247.87 |
| 2003-10-09 | 250.56 |
| 2003-10-10 | 252.70 |
| 2003-10-13 | 253.11 |
| 2003-10-14 | 248.88 |
| 2003-10-15 | 250.71 |
| 2003-10-16 | 252.84 |
| 2003-10-17 | 253.02 |
| 2003-10-20 | 252.75 |
| 2003-10-21 | 252.47 |
| 2003-10-22 | 250.56 |
| 2003-10-23 | 244.23 |
| 2003-10-24 | 245.79 |
| 2003-10-27 | 249.12 |
| 2003-10-28 | 252.49 |
| 2003-10-29 | 255.40 |
| 2003-10-30 | 255.10 |
| 2003-10-31 | 257.42 |
| 2003-11-03 | 260.40 |
| 2003-11-04 | 266.21 |
| 2003-11-05 | 266.32 |
| 2003-11-06 | 262.32 |
| 2003-11-07 | 263.23 |
| 2003-11-10 | 265.52 |
| 2003-11-11 | 262.73 |
| 2003-11-12 | 260.94 |
| 2003-11-13 | 262.68 |
| 2003-11-14 | 262.65 |
| 2003-11-17 | 258.91 |
| 2003-11-18 | 259.28 |
| 2003-11-19 | 257.89 |
| 2003-11-20 | 254.64 |
| 2003-11-21 | 254.48 |
| 2003-11-24 | 253.89 |
| 2003-11-25 | 255.82 |
| 2003-11-26 | 258.94 |
| 2003-11-27 | . |
| 2003-11-28 | 267.28 |
| 2003-12-01 | 271.87 |
| 2003-12-02 | 273.34 |
| 2003-12-03 | 277.93 |
| 2003-12-04 | 277.71 |
| 2003-12-05 | 277.39 |
| 2003-12-08 | 279.48 |
| 2003-12-09 | 290.11 |
| 2003-12-10 | 291.67 |
| 2003-12-11 | 295.25 |
| 2003-12-12 | 298.25 |
| 2003-12-15 | 292.79 |
| 2003-12-16 | 293.36 |
| 2003-12-17 | 293.82 |
| 2003-12-18 | 299.77 |
| 2003-12-19 | 307.57 |
| 2003-12-22 | 311.51 |
| 2003-12-23 | 310.20 |
| 2003-12-24 | 311.42 |
| 2003-12-25 | . |
| 2003-12-26 | 314.32 |
| 2003-12-29 | 316.31 |
| 2003-12-30 | 327.62 |
| 2003-12-31 | 332.56 |
| 2004-01-01 | . |
| 2004-01-02 | 348.59 |
| 2004-01-05 | 351.70 |
| 2004-01-06 | 344.04 |
| 2004-01-07 | 338.64 |
| 2004-01-08 | 338.30 |
| 2004-01-09 | 338.55 |
| 2004-01-12 | 333.28 |
| 2004-01-13 | 330.02 |
| 2004-01-14 | 329.52 |
| 2004-01-15 | 326.14 |
| 2004-01-16 | 323.00 |
| 2004-01-19 | . |
| 2004-01-20 | 332.49 |
| 2004-01-21 | 333.03 |
| 2004-01-22 | 332.79 |
| 2004-01-23 | 335.38 |
| 2004-01-26 | 329.87 |
| 2004-01-27 | 334.91 |
| 2004-01-28 | 328.76 |
| 2004-01-29 | 324.00 |
| 2004-01-30 | 320.69 |
| 2004-02-02 | 317.69 |
| 2004-02-03 | 320.64 |
| 2004-02-04 | 319.43 |
| 2004-02-05 | 319.03 |
| 2004-02-06 | 325.22 |
| 2004-02-09 | 332.73 |
| 2004-02-10 | 331.20 |
| 2004-02-11 | 334.41 |
| 2004-02-12 | 336.79 |
| 2004-02-13 | 339.34 |
| 2004-02-16 | . |
| 2004-02-17 | 342.84 |
| 2004-02-18 | 343.41 |
| 2004-02-19 | 336.19 |
| 2004-02-20 | 335.82 |
| 2004-02-23 | 335.49 |
| 2004-02-24 | 334.54 |
| 2004-02-25 | 329.69 |
| 2004-02-26 | 330.59 |
| 2004-02-27 | 334.81 |
| 2004-03-01 | 337.71 |
| 2004-03-02 | 339.47 |
| 2004-03-03 | 336.55 |
| 2004-03-04 | 335.76 |
| 2004-03-05 | 339.14 |
| 2004-03-08 | 344.53 |
| 2004-03-09 | 345.86 |
| 2004-03-10 | 341.81 |
| 2004-03-11 | 334.95 |
| 2004-03-12 | 333.09 |
| 2004-03-15 | 334.33 |
| 2004-03-16 | 339.90 |
| 2004-03-17 | 343.04 |
| 2004-03-18 | 339.67 |
| 2004-03-19 | 341.61 |
| 2004-03-22 | 337.09 |
| 2004-03-23 | 337.06 |
| 2004-03-24 | 337.78 |
| 2004-03-25 | 330.64 |
| 2004-03-26 | 331.65 |
| 2004-03-29 | 328.07 |
| 2004-03-30 | 331.70 |
| 2004-03-31 | 339.90 |
| 2004-04-01 | 343.51 |
| 2004-04-02 | 344.95 |
| 2004-04-05 | 346.06 |
| 2004-04-06 | 347.21 |
| 2004-04-07 | 347.32 |
| 2004-04-08 | 351.23 |
| 2004-04-09 | . |
| 2004-04-12 | 354.42 |
| 2004-04-13 | 356.76 |
| 2004-04-14 | 348.94 |
| 2004-04-15 | 346.03 |
| 2004-04-16 | 350.72 |
| 2004-04-19 | 347.74 |
| 2004-04-20 | 345.90 |
| 2004-04-21 | 342.87 |
| 2004-04-22 | 343.61 |
| 2004-04-23 | 348.71 |
| 2004-04-26 | 340.96 |
| 2004-04-27 | 340.56 |
| 2004-04-28 | 343.26 |
| 2004-04-29 | 336.66 |
| 2004-04-30 | 331.04 |
| 2004-05-03 | 330.26 |
| 2004-05-04 | 338.29 |
| 2004-05-05 | 339.68 |
| 2004-05-06 | 338.20 |
| 2004-05-07 | 332.33 |
| 2004-05-10 | 316.59 |
| 2004-05-11 | 315.75 |
| 2004-05-12 | 320.98 |
| 2004-05-13 | 317.92 |
| 2004-05-14 | 308.19 |
| 2004-05-17 | 297.96 |
| 2004-05-18 | 301.50 |
| 2004-05-19 | 316.26 |
| 2004-05-20 | 312.10 |
| 2004-05-21 | 319.65 |
| 2004-05-24 | 321.87 |
| 2004-05-25 | 324.21 |
| 2004-05-26 | 324.96 |
| 2004-05-27 | 332.49 |
| 2004-05-28 | 333.51 |
| 2004-05-31 | . |
| 2004-06-01 | 335.84 |
| 2004-06-02 | 338.34 |
| 2004-06-03 | 327.33 |
| 2004-06-04 | 329.04 |
| 2004-06-07 | 335.51 |
| 2004-06-08 | 335.55 |
| 2004-06-09 | 332.36 |
| 2004-06-10 | 334.24 |
| 2004-06-11 | . |
| 2004-06-14 | 326.76 |
| 2004-06-15 | 326.63 |
| 2004-06-16 | 328.17 |
| 2004-06-17 | 327.07 |
| 2004-06-18 | 322.00 |
| 2004-06-21 | 324.53 |
| 2004-06-22 | 322.02 |
| 2004-06-23 | 320.94 |
| 2004-06-24 | 330.93 |
| 2004-06-25 | 331.70 |
| 2004-06-28 | 332.15 |
| 2004-06-29 | 327.37 |
| 2004-06-30 | 328.94 |
| 2004-07-01 | 331.21 |
| 2004-07-02 | 332.22 |
| 2004-07-05 | . |
| 2004-07-06 | 335.84 |
| 2004-07-07 | 342.77 |
| 2004-07-08 | 337.20 |
| 2004-07-09 | 337.03 |
| 2004-07-12 | 336.06 |
| 2004-07-13 | 334.95 |
| 2004-07-14 | 333.02 |
| 2004-07-15 | 333.30 |
| 2004-07-16 | 337.52 |
| 2004-07-19 | 343.12 |
| 2004-07-20 | 343.33 |
| 2004-07-21 | 346.58 |
| 2004-07-22 | 344.47 |
| 2004-07-23 | 342.08 |
| 2004-07-26 | 341.83 |
| 2004-07-27 | 342.47 |
| 2004-07-28 | 339.69 |
| 2004-07-29 | 341.01 |
| 2004-07-30 | 344.23 |
| 2004-08-02 | 347.49 |
| 2004-08-03 | 346.98 |
| 2004-08-04 | 347.50 |
| 2004-08-05 | 347.36 |
| 2004-08-06 | 348.10 |
| 2004-08-09 | 345.52 |
| 2004-08-10 | 346.13 |
| 2004-08-11 | 340.29 |
| 2004-08-12 | 340.87 |
| 2004-08-13 | 340.91 |
| 2004-08-16 | 341.98 |
| 2004-08-17 | 339.52 |
| 2004-08-18 | 338.97 |
| 2004-08-19 | 344.48 |
| 2004-08-20 | 346.31 |
| 2004-08-23 | 346.12 |
| 2004-08-24 | 342.52 |
| 2004-08-25 | 343.87 |
| 2004-08-26 | 342.63 |
| 2004-08-27 | 343.98 |
| 2004-08-30 | 342.61 |
| 2004-08-31 | 343.60 |
| 2004-09-01 | 347.69 |
| 2004-09-02 | 348.01 |
| 2004-09-03 | 347.72 |
| 2004-09-06 | . |
| 2004-09-07 | 350.69 |
| 2004-09-08 | 347.48 |
| 2004-09-09 | 344.33 |
| 2004-09-10 | 347.52 |
| 2004-09-13 | 348.84 |
| 2004-09-14 | 353.58 |
| 2004-09-15 | 353.19 |
| 2004-09-16 | 358.25 |
| 2004-09-17 | 360.47 |
| 2004-09-20 | 365.25 |
| 2004-09-21 | 368.14 |
| 2004-09-22 | 369.00 |
| 2004-09-23 | 369.46 |
| 2004-09-24 | 367.65 |
| 2004-09-27 | 368.59 |
| 2004-09-28 | 371.38 |
| 2004-09-29 | 371.97 |
| 2004-09-30 | 374.57 |
| 2004-10-01 | 374.65 |
| 2004-10-04 | 383.74 |
| 2004-10-05 | 385.70 |
| 2004-10-06 | 385.16 |
| 2004-10-07 | 393.35 |
| 2004-10-08 | 394.22 |
| 2004-10-11 | 397.73 |
| 2004-10-12 | 394.33 |
| 2004-10-13 | 388.16 |
| 2004-10-14 | 383.16 |
| 2004-10-15 | 385.55 |
| 2004-10-18 | 385.48 |
| 2004-10-19 | 387.54 |
| 2004-10-20 | 379.57 |
| 2004-10-21 | 381.61 |
| 2004-10-22 | 384.46 |
| 2004-10-25 | 384.37 |
| 2004-10-26 | 385.84 |
| 2004-10-27 | 387.02 |
| 2004-10-28 | 386.93 |
| 2004-10-29 | 382.76 |
| 2004-11-01 | 382.91 |
| 2004-11-02 | 385.86 |
| 2004-11-03 | 390.57 |
| 2004-11-04 | 391.93 |
| 2004-11-05 | 391.70 |
| 2004-11-08 | 390.90 |
| 2004-11-09 | 391.68 |
| 2004-11-10 | 391.35 |
| 2004-11-11 | 390.68 |
| 2004-11-12 | 394.31 |
| 2004-11-15 | 398.91 |
| 2004-11-16 | 394.12 |
| 2004-11-17 | 399.80 |
| 2004-11-18 | 399.48 |
| 2004-11-19 | 400.50 |
| 2004-11-22 | 401.79 |
| 2004-11-23 | 406.64 |
| 2004-11-24 | 410.30 |
| 2004-11-25 | . |
| 2004-11-26 | 412.91 |
| 2004-11-29 | 418.05 |
| 2004-11-30 | 416.19 |
| 2004-12-01 | 415.49 |
| 2004-12-02 | 415.54 |
| 2004-12-03 | 411.11 |
| 2004-12-06 | 411.28 |
| 2004-12-07 | 409.12 |
| 2004-12-08 | 396.34 |
| 2004-12-09 | 396.50 |
| 2004-12-10 | 392.94 |
| 2004-12-13 | 396.36 |
| 2004-12-14 | 398.51 |
| 2004-12-15 | 404.62 |
| 2004-12-16 | 405.82 |
| 2004-12-17 | 406.81 |
| 2004-12-20 | 411.64 |
| 2004-12-21 | 411.18 |
| 2004-12-22 | 412.14 |
| 2004-12-23 | 411.30 |
| 2004-12-24 | . |
| 2004-12-27 | 414.23 |
| 2004-12-28 | 413.29 |
| 2004-12-29 | 412.99 |
| 2004-12-30 | 413.92 |
| 2004-12-31 | 416.40 |
| 2005-01-03 | 415.43 |
| 2005-01-04 | 412.24 |
| 2005-01-05 | 407.66 |
| 2005-01-06 | 403.59 |
| 2005-01-07 | 405.19 |
| 2005-01-10 | 404.55 |
| 2005-01-11 | 403.96 |
| 2005-01-12 | 405.75 |
| 2005-01-13 | 407.98 |
| 2005-01-14 | 408.84 |
| 2005-01-17 | . |
| 2005-01-18 | 410.74 |
| 2005-01-19 | 413.11 |
| 2005-01-20 | 410.41 |
| 2005-01-21 | 410.90 |
| 2005-01-24 | 415.22 |
| 2005-01-25 | 416.32 |
| 2005-01-26 | 420.15 |
| 2005-01-27 | 420.33 |
#2005-01-28| 421.33
#2005-01-31| 421.84
#2005-02-01| 420.03
#2005-02-02| 420.73
#2005-02-03| 419.66
#2005-02-04| 420.15
#2005-02-07| 423.21
#2005-02-08| 421.28
#2005-02-09| 422.47
#2005-02-10| 422.82
#2005-02-11| 423.65
#2005-02-14| 429.29
#2005-02-15| 434.32
#2005-02-16| 429.42
#2005-02-17| 434.31
#2005-02-18| 435.24
#2005-02-21| .
#2005-02-22| 443.87
#2005-02-23| 440.69
#2005-02-24| 441.36
#2005-02-25| 451.23
#2005-02-28| 464.42
#2005-03-01| 463.16
#2005-03-02| 451.46
#2005-03-03| 456.65
#2005-03-04| 461.69
#2005-03-07| 466.32
#2005-03-08| 474.19
#2005-03-09| 478.16
#2005-03-10| 473.28
#2005-03-11| 469.10
#2005-03-14| 467.08
#2005-03-15| 464.97
#2005-03-16| 466.46
#2005-03-17| 469.75
#2005-03-18| 475.52
#2005-03-21| 475.83
#2005-03-22| 469.46
#2005-03-23| 455.64
#2005-03-24| 446.90
#2005-03-25| .
#2005-03-28| 447.46
#2005-03-29| 444.62
#2005-03-30| 448.70
#2005-03-31| 453.18
#2005-04-01| 464.10
#2005-04-04| 465.12
#2005-04-05| 468.06
#2005-04-06| 466.10
#2005-04-07| 465.10
#2005-04-08| 467.35
#2005-04-11| 465.66
#2005-04-12| 466.39
#2005-04-13| 465.50
#2005-04-14| 454.95
#2005-04-15| 449.77
#2005-04-18| 434.73
#2005-04-19| 442.76
#2005-04-20| 448.50
#2005-04-21| 447.68
#2005-04-22| 453.98
#2005-04-25| 452.91
#2005-04-26| 455.34
#2005-04-27| 453.75
#2005-04-28| 448.90
#2005-04-29| 444.51
#2005-05-02| 445.40
#2005-05-03| 444.58
#2005-05-04| 447.15
#2005-05-05| 451.17
#2005-05-06| 454.27
#2005-05-09| 457.36
#2005-05-10| 458.71
#2005-05-11| 458.42
#2005-05-12| 455.23
#2005-05-13| 444.63
#2005-05-16| 439.77
#2005-05-17| 435.12
#2005-05-18| 437.40
#2005-05-19| 438.01
#2005-05-20| 440.44
#2005-05-23| 441.59
#2005-05-24| 447.11
#2005-05-25| 444.53
#2005-05-26| 445.31
#2005-05-27| 449.71
#2005-05-30| .
#2005-05-31| 452.67
#2005-06-01| 452.60
#2005-06-02| 459.39
#2005-06-03| 462.08
#2005-06-06| 470.31
#2005-06-07| 471.04
#2005-06-08| 470.80
#2005-06-09| 469.25
#2005-06-10| 474.03
#2005-06-13| 472.39
#2005-06-14| 471.22
#2005-06-15| 474.61
#2005-06-16| 479.31
#2005-06-17| 480.78
#2005-06-20| 490.34
#2005-06-21| 490.60
#2005-06-22| 489.80
#2005-06-23| 491.02
#2005-06-24| 492.71
#2005-06-27| 495.05
#2005-06-28| 499.31
#2005-06-29| 496.45
#2005-06-30| 496.83
#2005-07-01| 491.46
#2005-07-04| .
#2005-07-05| 496.24
#2005-07-06| 499.60
#2005-07-07| 493.83
#2005-07-08| 489.66
#2005-07-11| 493.52
#2005-07-12| 496.00
#2005-07-13| 496.21
#2005-07-14| 496.08
#2005-07-15| 487.58
#2005-07-18| 489.60
#2005-07-19| 485.88
#2005-07-20| 492.79
#2005-07-21| 505.10
#2005-07-22| 507.11
#2005-07-25| 514.59
#2005-07-26| 512.35
#2005-07-27| 516.75
#2005-07-28| 516.24
#2005-07-29| 521.92
#2005-08-01| 527.31
#2005-08-02| 538.85
#2005-08-03| 533.41
#2005-08-04| 529.30
#2005-08-05| 526.36
#2005-08-08| 535.34
#2005-08-09| 541.44
#2005-08-10| 546.80
#2005-08-11| 554.46
#2005-08-12| 557.23
#2005-08-15| 558.87
#2005-08-16| 551.91
#2005-08-17| 544.50
#2005-08-18| 530.24
#2005-08-19| 529.05
#2005-08-22| 538.54
#2005-08-23| 536.29
#2005-08-24| 531.25
#2005-08-25| 538.65
#2005-08-26| 541.62
#2005-08-29| 538.77
#2005-08-30| 534.32
#2005-08-31| 533.94
#2005-09-01| 547.77
#2005-09-02| 553.44
#2005-09-05| .
#2005-09-06| 547.06
#2005-09-07| 543.55
#2005-09-08| 543.37
#2005-09-09| 543.01
#2005-09-12| 547.23
#2005-09-13| 541.98
#2005-09-14| 542.01
#2005-09-15| 544.49
#2005-09-16| 543.12
#2005-09-19| 543.87
#2005-09-20| 557.59
#2005-09-21| 558.84
#2005-09-22| 559.78
#2005-09-23| 557.46
#2005-09-26| 556.14
#2005-09-27| 557.47
#2005-09-28| 561.62
#2005-09-29| 575.31
#2005-09-30| 575.02
#2005-10-03| 571.99
#2005-10-04| 570.95
#2005-10-05| 557.97
#2005-10-06| 539.74
#2005-10-07| 538.11
#2005-10-10| 542.65
#2005-10-11| 541.42
#2005-10-12| 541.59
#2005-10-13| 536.59
#2005-10-14| 526.83
#2005-10-17| 525.20
#2005-10-18| 527.76
#2005-10-19| 513.92
#2005-10-20| 509.78
#2005-10-21| 504.35
#2005-10-24| 502.17
#2005-10-25| 508.68
#2005-10-26| 516.37
#2005-10-27| 515.81
#2005-10-28| 508.55
#2005-10-31| 514.19
#2005-11-01| 517.66
#2005-11-02| 520.82
#2005-11-03| 522.18
#2005-11-04| 525.83
#2005-11-07| 518.14
#2005-11-08| 517.98
#2005-11-09| 518.04
#2005-11-10| 518.48
#2005-11-11| 512.63
#2005-11-14| 510.74
#2005-11-15| 514.29
#2005-11-16| 512.89
#2005-11-17| 520.09
#2005-11-18| 521.03
#2005-11-21| 521.51
#2005-11-22| 521.72
#2005-11-23| 528.58
#2005-11-24| .
#2005-11-25| 528.77
#2005-11-28| 534.21
#2005-11-29| 530.91
#2005-11-30| 529.45
#2005-12-01| 531.75
#2005-12-02| 536.92
#2005-12-05| 540.13
#2005-12-06| 546.50
#2005-12-07| 555.94
#2005-12-08| 551.30
#2005-12-09| 556.54
#2005-12-12| 558.71
#2005-12-13| 560.07
#2005-12-14| 561.43
#2005-12-15| 558.41
#2005-12-16| 556.59
#2005-12-19| 559.49
#2005-12-20| 557.83
#2005-12-21| 560.72
#2005-12-22| 562.17
#2005-12-23| 560.90
#2005-12-26| .
#2005-12-27| 561.41
#2005-12-28| 561.29
#2005-12-29| 563.65
#2005-12-30| 564.83
#2006-01-02| .
#2006-01-03| 573.83
#2006-01-04| 586.70
#2006-01-05| 588.43
#2006-01-06| 590.40
#2006-01-09| 601.24
#2006-01-10| 600.51
#2006-01-11| 604.86
#2006-01-12| 608.42
#2006-01-13| 611.96
#2006-01-16| .
#2006-01-17| 618.30
#2006-01-18| 611.43
#2006-01-19| 619.03
#2006-01-20| 623.87
#2006-01-23| 627.19
#2006-01-24| 629.99
#2006-01-25| 632.88
#2006-01-26| 631.68
#2006-01-27| 642.79
#2006-01-30| 645.35
#2006-01-31| 646.46
#2006-02-01| 655.81
#2006-02-02| 643.68
#2006-02-03| 627.08
#2006-02-06| 638.52
#2006-02-07| 636.23
#2006-02-08| 617.55
#2006-02-09| 617.94
#2006-02-10| 619.14
#2006-02-13| 611.44
#2006-02-14| 615.10
#2006-02-15| 608.89
#2006-02-16| 598.33
#2006-02-17| 601.98
#2006-02-20| .
#2006-02-21| 622.25
#2006-02-22| 622.19
#2006-02-23| 621.02
#2006-02-24| 617.25
#2006-02-27| 622.94
#2006-02-28| 619.00
#2006-03-01| 619.38
#2006-03-02| 625.21
#2006-03-03| 626.37
#2006-03-06| 626.21
#2006-03-07| 613.07
#2006-03-08| 602.87
#2006-03-09| 601.35
#2006-03-10| 601.37
#2006-03-13| 607.66
#2006-03-14| 617.07
#2006-03-15| 621.98
#2006-03-16| 623.52
#2006-03-17| 626.65
#2006-03-20| 631.13
#2006-03-21| 625.80
#2006-03-22| 626.34
#2006-03-23| 631.93
#2006-03-24| 631.96
#2006-03-27| 631.78
#2006-03-28| 629.07
#2006-03-29| 626.81
#2006-03-30| 634.33
#2006-03-31| 639.18
#2006-04-03| 648.18
#2006-04-04| 650.48
#2006-04-05| 656.13
#2006-04-06| 665.43
#2006-04-07| 664.51
#2006-04-10| 663.16
#2006-04-11| 672.22
#2006-04-12| 668.18
#2006-04-13| 666.18
#2006-04-14| .
#2006-04-17| 672.49
#2006-04-18| 692.29
#2006-04-19| 707.80
#2006-04-20| 717.34
#2006-04-21| 713.68
#2006-04-24| 714.95
#2006-04-25| 703.12
#2006-04-26| 710.38
#2006-04-27| 702.89
#2006-04-28| 693.95
#2006-05-01| 699.45
#2006-05-02| 711.32
#2006-05-03| 720.43
#2006-05-04| 716.85
#2006-05-05| 721.99
#2006-05-08| 730.77
#2006-05-09| 728.67
#2006-05-10| 732.00
#2006-05-11| 729.64
#2006-05-12| 724.95
#2006-05-15| 697.29
#2006-05-16| 684.24
#2006-05-17| 696.58
#2006-05-18| 674.21
#2006-05-19| 671.76
#2006-05-22| 642.32
#2006-05-23| 652.11
#2006-05-24| 651.52
#2006-05-25| 643.25
#2006-05-26| 654.65
#2006-05-29| .
#2006-05-30| 660.79
#2006-05-31| 648.38
#2006-06-01| 637.73
#2006-06-02| 643.16
#2006-06-05| 648.94
#2006-06-06| 637.53
#2006-06-07| 623.10
#2006-06-08| 598.28
#2006-06-09| 597.84
#2006-06-12| 593.39
#2006-06-13| 574.17
#2006-06-14| 569.22
#2006-06-15| 583.29
#2006-06-16| 607.75
#2006-06-19| 599.26
#2006-06-20| 590.55
#2006-06-21| 598.05
#2006-06-22| 605.63
#2006-06-23| 603.99
#2006-06-26| 604.77
#2006-06-27| 610.84
#2006-06-28| 609.73
#2006-06-29| 619.60
#2006-06-30| 642.61
#2006-07-03| 650.06
#2006-07-04| .
#2006-07-05| 648.44
#2006-07-06| 655.51
#2006-07-07| 660.07
#2006-07-10| 660.29
#2006-07-11| 657.83
#2006-07-12| 663.02
#2006-07-13| 661.52
#2006-07-14| 652.05
#2006-07-17| 646.09
#2006-07-18| 639.69
#2006-07-19| 639.81
#2006-07-20| 647.46
#2006-07-21| 648.38
#2006-07-24| 646.09
#2006-07-25| 654.83
#2006-07-26| 653.60
#2006-07-27| 665.07
#2006-07-28| 666.93
#2006-07-31| 665.89
#2006-08-01| 660.15
#2006-08-02| 661.96
#2006-08-03| 665.09
#2006-08-04| 662.16
#2006-08-07| 665.62
#2006-08-08| 672.92
#2006-08-09| 674.67
#2006-08-10| 675.66
#2006-08-11| 675.72
#2006-08-14| 675.12
#2006-08-15| 669.07
#2006-08-16| 676.84
#2006-08-17| 672.20
#2006-08-18| 665.44
#2006-08-21| 667.11
#2006-08-22| 675.02
#2006-08-23| 672.15
#2006-08-24| 663.63
#2006-08-25| 660.28
#2006-08-28| 660.75
#2006-08-29| 660.41
#2006-08-30| 653.94
#2006-08-31| 656.81
#2006-09-01| 657.17
#2006-09-04| .
#2006-09-05| 661.46
#2006-09-06| 657.11
#2006-09-07| 646.84
#2006-09-08| 642.94
#2006-09-11| 626.72
#2006-09-12| 616.62
#2006-09-13| 622.58
#2006-09-14| 631.58
#2006-09-15| 626.94
#2006-09-18| 633.11
#2006-09-19| 637.17
#2006-09-20| 631.71
#2006-09-21| 628.15
#2006-09-22| 627.47
#2006-09-25| 626.04
#2006-09-26| 625.46
#2006-09-27| 633.82
#2006-09-28| 637.58
#2006-09-29| 639.09
#2006-10-02| 640.92
#2006-10-03| 632.11
#2006-10-04| 616.26
#2006-10-05| 624.30
#2006-10-06| 626.85
#2006-10-09| 625.12
#2006-10-10| 628.67
#2006-10-11| 627.30
#2006-10-12| 629.56
#2006-10-13| 636.79
#2006-10-16| 646.16
#2006-10-17| 646.09
#2006-10-18| 646.41
#2006-10-19| 644.43
#2006-10-20| 650.74
#2006-10-23| 646.71
#2006-10-24| 645.53
#2006-10-25| 652.25
#2006-10-26| 661.87
#2006-10-27| 660.76
#2006-10-30| 662.04
#2006-10-31| 661.42
#2006-11-01| 666.83
#2006-11-02| 665.64
#2006-11-03| 665.01
#2006-11-06| 668.26
#2006-11-07| 672.57
#2006-11-08| 667.01
#2006-11-09| 673.10
#2006-11-10| 680.75
#2006-11-13| 674.72
#2006-11-14| 676.18
#2006-11-15| 672.34
#2006-11-16| 670.83
#2006-11-17| 668.03
#2006-11-20| 660.15
#2006-11-21| 663.88
#2006-11-22| 684.17
#2006-11-23| .
#2006-11-24| 683.82
#2006-11-27| 686.62
#2006-11-28| 673.63
#2006-11-29| 688.00
#2006-11-30| 701.36
#2006-12-01| 705.33
#2006-12-04| 706.53
#2006-12-05| 707.88
#2006-12-06| 711.23
#2006-12-07| 710.62
#2006-12-08| 703.23
#2006-12-11| 703.82
#2006-12-12| 697.12
#2006-12-13| 695.90
#2006-12-14| 702.67
#2006-12-15| 711.82
#2006-12-18| 713.04
#2006-12-19| 695.58
#2006-12-20| 711.07
#2006-12-21| 708.42
#2006-12-22| 708.92
#2006-12-25| .
#2006-12-26| 709.60
#2006-12-27| 722.26
#2006-12-28| 728.96
#2006-12-29| 730.38
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 734.61
#2007-01-04| 715.57
#2007-01-05| 705.01
#2007-01-08| 700.40
#2007-01-09| 702.85
#2007-01-10| 686.97
#2007-01-11| 684.51
#2007-01-12| 688.77
#2007-01-15| .
#2007-01-16| 695.44
#2007-01-17| 683.43
#2007-01-18| 693.30
#2007-01-19| 690.31
#2007-01-22| 696.93
#2007-01-23| 694.91
#2007-01-24| 703.21
#2007-01-25| 701.41
#2007-01-26| 696.54
#2007-01-29| 692.49
#2007-01-30| 695.21
#2007-01-31| 694.34
#2007-02-01| 697.73
#2007-02-02| 696.20
#2007-02-05| 700.70
#2007-02-06| 701.69
#2007-02-07| 700.93
#2007-02-08| 700.53
#2007-02-09| 703.55
#2007-02-12| 699.98
#2007-02-13| 695.70
#2007-02-14| 705.74
#2007-02-15| 713.38
#2007-02-16| 710.69
#2007-02-19| .
#2007-02-20| 707.80
#2007-02-21| 708.75
#2007-02-22| 711.15
#2007-02-23| 712.33
#2007-02-26| 717.53
#2007-02-27| 714.30
#2007-02-28| 694.88
#2007-03-01| 690.60
#2007-03-02| 691.58
#2007-03-05| 664.98
#2007-03-06| 674.54
#2007-03-07| 672.62
#2007-03-08| 683.61
#2007-03-09| 683.71
#2007-03-12| 688.32
#2007-03-13| 687.86
#2007-03-14| 675.02
#2007-03-15| 682.58
#2007-03-16| 681.20
#2007-03-19| 683.57
#2007-03-20| 684.24
#2007-03-21| 685.45
#2007-03-22| 701.16
#2007-03-23| 704.30
#2007-03-26| 712.92
#2007-03-27| 718.85
#2007-03-28| 721.50
#2007-03-29| 728.96
#2007-03-30| 735.10
#2007-04-02| 730.36
#2007-04-03| 737.84
#2007-04-04| 738.47
#2007-04-05| 736.93
#2007-04-06| .
#2007-04-09| 737.80
#2007-04-10| 739.53
#2007-04-11| 746.58
#2007-04-12| 744.93
#2007-04-13| 746.40
#2007-04-16| 756.69
#2007-04-17| 754.69
#2007-04-18| 757.18
#2007-04-19| 745.01
#2007-04-20| 754.13
#2007-04-23| 756.59
#2007-04-24| 760.89
#2007-04-25| 761.03
#2007-04-26| 763.84
#2007-04-27| 761.63
#2007-04-30| 763.57
#2007-05-01| 762.43
#2007-05-02| 768.16
#2007-05-03| 773.69
#2007-05-04| 795.22
#2007-05-07| 801.60
#2007-05-08| 800.89
#2007-05-09| 803.82
#2007-05-10| 802.63
#2007-05-11| 794.59
#2007-05-14| 816.90
#2007-05-15| 809.64
#2007-05-16| 812.11
#2007-05-17| 817.24
#2007-05-18| 819.93
#2007-05-21| 828.53
#2007-05-22| 832.50
#2007-05-23| 833.25
#2007-05-24| 829.23
#2007-05-25| 822.48
#2007-05-28| .
#2007-05-29| 828.49
#2007-05-30| 816.90
#2007-05-31| 837.17
#2007-06-01| 845.34
#2007-06-04| 853.75
#2007-06-05| 867.53
#2007-06-06| 865.65
#2007-06-07| 869.12
#2007-06-08| 856.81
#2007-06-11| 856.11
#2007-06-12| 858.41
#2007-06-13| 847.39
#2007-06-14| 865.11
#2007-06-15| 881.82
#2007-06-18| 899.76
#2007-06-19| 902.88
#2007-06-20| 915.84
#2007-06-21| 917.77
#2007-06-22| 909.80
#2007-06-25| 900.27
#2007-06-26| 902.38
#2007-06-27| 891.96
#2007-06-28| 905.06
#2007-06-29| 906.46
#2007-07-02| 904.80
#2007-07-03| 924.84
#2007-07-04| .
#2007-07-05| 928.78
#2007-07-06| 929.93
#2007-07-09| 942.43
#2007-07-10| 947.21
#2007-07-11| 943.68
#2007-07-12| 946.54
#2007-07-13| 958.67
#2007-07-16| 957.45
#2007-07-17| 959.82
#2007-07-18| 946.00
#2007-07-19| 951.58
#2007-07-20| 960.79
#2007-07-23| 964.66
#2007-07-24| 967.15
#2007-07-25| 960.41
#2007-07-26| 960.02
#2007-07-27| 923.92
#2007-07-30| 921.39
#2007-07-31| 930.28
#2007-08-01| 897.99
#2007-08-02| 896.38
#2007-08-03| 898.32
#2007-08-06| 871.51
#2007-08-07| 858.79
#2007-08-08| 884.38
#2007-08-09| 881.65
#2007-08-10| 847.58
#2007-08-13| 849.45
#2007-08-14| 845.75
#2007-08-15| 820.97
#2007-08-16| 787.46
#2007-08-17| 765.33
#2007-08-20| 813.65
#2007-08-21| 816.16
#2007-08-22| 828.86
#2007-08-23| 850.99
#2007-08-24| 853.79
#2007-08-27| 879.94
#2007-08-28| 874.97
#2007-08-29| 863.28
#2007-08-30| 877.90
#2007-08-31| 899.72
#2007-09-03| .
#2007-09-04| 897.82
#2007-09-05| 897.73
#2007-09-06| 906.35
#2007-09-07| 918.22
#2007-09-10| 904.96
#2007-09-11| 912.93
#2007-09-12| 926.74
#2007-09-13| 932.56
#2007-09-14| 941.09
#2007-09-17| 937.82
#2007-09-18| 938.12
#2007-09-19| 988.99
#2007-09-20|1002.28
#2007-09-21|1019.85
#2007-09-24|1056.60
#2007-09-25|1043.78
#2007-09-26|1043.06
#2007-09-27|1058.67
#2007-09-28|1081.32
#2007-10-01|1087.21
#2007-10-02|1096.11
#2007-10-03|1068.84
#2007-10-04|1041.07
#2007-10-05|1081.73
#2007-10-08|1067.57
#2007-10-09|1082.17
#2007-10-10|1100.41
#2007-10-11|1149.43
#2007-10-12|1167.80
#2007-10-15|1234.68
#2007-10-16|1217.62
#2007-10-17|1215.88
#2007-10-18|1222.88
#2007-10-19|1221.12
#2007-10-22|1177.12
#2007-10-23|1210.13
#2007-10-24|1209.66
#2007-10-25|1219.12
#2007-10-26|1240.14
#2007-10-29|1281.35
#2007-10-30|1278.39
#2007-10-31|1257.00
#2007-11-01|1282.33
#2007-11-02|1263.89
#2007-11-05|1210.56
#2007-11-06|1210.41
#2007-11-07|1225.89
#2007-11-08|1178.60
#2007-11-09|1188.23
#2007-11-12|1117.98
#2007-11-13|1121.81
#2007-11-14|1163.59
#2007-11-15|1147.69
#2007-11-16|1118.72
#2007-11-19|1117.14
#2007-11-20|1126.75
#2007-11-21|1095.48
#2007-11-22| .
#2007-11-23|1102.65
#2007-11-26|1146.90
#2007-11-27|1137.75
#2007-11-28|1123.21
#2007-11-29|1145.15
#2007-11-30|1165.43
#2007-12-03|1160.33
#2007-12-04|1159.73
#2007-12-05|1177.14
#2007-12-06|1190.63
#2007-12-07|1192.25
#2007-12-10|1168.13
#2007-12-11|1187.46
#2007-12-12|1175.63
#2007-12-13|1149.69
#2007-12-14|1130.96
#2007-12-17|1088.64
#2007-12-18|1089.16
#2007-12-19|1094.80
#2007-12-20|1086.48
#2007-12-21|1107.40
#2007-12-24|1133.32
#2007-12-25| .
#2007-12-26|1149.17
#2007-12-27|1161.36
#2007-12-28|1153.44
#2007-12-31|1168.02
#2008-01-01| .
#2008-01-02|1167.38
#2008-01-03|1162.14
#2008-01-04|1185.94
#2008-01-07|1157.86
#2008-01-08|1159.36
#2008-01-09|1177.55
#2008-01-10|1151.19
#2008-01-11|1138.12
#2008-01-14|1122.97
#2008-01-15|1091.78
#2008-01-16|1039.15
#2008-01-17|1053.63
#2008-01-18|1033.22
#2008-01-21| .
#2008-01-22| 857.54
#2008-01-23| 935.39
#2008-01-24| 921.64
#2008-01-25| 996.15
#2008-01-28| 966.48
#2008-01-29| 969.05
#2008-01-30| 950.26
#2008-01-31| 957.76
#2008-02-01| 999.86
#2008-02-04|1029.91
#2008-02-05|1026.50
#2008-02-06| 975.57
#2008-02-07| 967.97
#2008-02-08| 968.00
#2008-02-11| 939.35
#2008-02-12| 958.72
#2008-02-13| 967.59
#2008-02-14|1007.73
#2008-02-15|1025.81
#2008-02-18| .
#2008-02-19|1037.44
#2008-02-20|1029.83
#2008-02-21|1041.86
#2008-02-22|1029.19
#2008-02-25|1042.47
#2008-02-26|1047.86
#2008-02-27|1077.51
#2008-02-28|1082.22
#2008-02-29|1081.35
#2008-03-03|1047.53
#2008-03-04|1017.43
#2008-03-05|1009.08
#2008-03-06|1035.04
#2008-03-07|1010.56
#2008-03-10|1001.43
#2008-03-11|1008.06
#2008-03-12|1030.08
#2008-03-13| 997.79
#2008-03-14| 997.96
#2008-03-17| 955.49
#2008-03-18| 952.36
#2008-03-19| 960.10
#2008-03-20| 910.60
#2008-03-21| .
#2008-03-24| 907.08
#2008-03-25| 940.39
#2008-03-26| 956.36
#2008-03-27| 962.78
#2008-03-28| 988.96
#2008-03-31| 968.72
#2008-04-01| 972.71
#2008-04-02| 989.42
#2008-04-03|1009.16
#2008-04-04|1010.49
#2008-04-07|1028.90
#2008-04-08|1021.51
#2008-04-09|1009.16
#2008-04-10|1014.88
#2008-04-11|1029.35
#2008-04-14|1005.45
#2008-04-15|1022.06
#2008-04-16|1043.88
#2008-04-17|1063.24
#2008-04-18|1049.40
#2008-04-21|1074.90
#2008-04-22|1090.15
#2008-04-23|1107.89
#2008-04-24|1104.84
#2008-04-25|1093.76
#2008-04-28|1094.29
#2008-04-29|1097.46
#2008-04-30|1095.44
#2008-05-01|1097.54
#2008-05-02|1110.51
#2008-05-05|1126.33
#2008-05-06|1132.54
#2008-05-07|1126.50
#2008-05-08|1122.82
#2008-05-09|1112.94
#2008-05-12|1113.71
#2008-05-13|1114.60
#2008-05-14|1115.30
#2008-05-15|1128.23
#2008-05-16|1153.27
#2008-05-19|1186.61
#2008-05-20|1178.62
#2008-05-21|1199.55
#2008-05-22|1193.28
#2008-05-23|1164.60
#2008-05-26| .
#2008-05-27|1142.95
#2008-05-28|1115.98
#2008-05-29|1129.88
#2008-05-30|1143.55
#2008-06-02|1157.09
#2008-06-03|1142.15
#2008-06-04|1125.83
#2008-06-05|1104.18
#2008-06-06|1130.57
#2008-06-09|1121.35
#2008-06-10|1096.93
#2008-06-11|1091.86
#2008-06-12|1083.19
#2008-06-13|1080.76
#2008-06-16|1080.22
#2008-06-17|1092.28
#2008-06-18|1107.27
#2008-06-19|1099.84
#2008-06-20|1084.46
#2008-06-23|1085.40
#2008-06-24|1090.29
#2008-06-25|1102.67
#2008-06-26|1099.41
#2008-06-27|1091.35
#2008-06-30|1094.48
#2008-07-01|1079.41
#2008-07-02|1086.41
#2008-07-03|1052.73
#2008-07-04| .
#2008-07-07|1048.27
#2008-07-08|1021.88
#2008-07-09|1033.41
#2008-07-10|1029.04
#2008-07-11|1045.49
#2008-07-14|1042.22
#2008-07-15|1029.50
#2008-07-16|1009.60
#2008-07-17|1014.23
#2008-07-18| 990.99
#2008-07-21|1009.32
#2008-07-22|1018.99
#2008-07-23|1021.55
#2008-07-24|1005.00
#2008-07-25| 989.59
#2008-07-28| 991.58
#2008-07-29| 983.24
#2008-07-30| 986.57
#2008-07-31|1000.02
#2008-08-01| 987.97
#2008-08-04| 990.17
#2008-08-05| 956.17
#2008-08-06| 956.62
#2008-08-07| 967.63
#2008-08-08| 961.99
#2008-08-11| 960.97
#2008-08-12| 944.94
#2008-08-13| 939.07
#2008-08-14| 962.49
#2008-08-15| 950.24
#2008-08-18| 949.19
#2008-08-19| 931.88
#2008-08-20| 950.11
#2008-08-21| 948.61
#2008-08-22| 953.69
#2008-08-25| 956.04
#2008-08-26| 949.93
#2008-08-27| 969.67
#2008-08-28| 977.37
#2008-08-29| 987.70
#2008-09-01| .
#2008-09-02| 948.21
#2008-09-03| 918.06
#2008-09-04| 909.23
#2008-09-05| 888.80
#2008-09-08| 930.98
#2008-09-09| 908.22
#2008-09-10| 879.90
#2008-09-11| 851.55
#2008-09-12| 867.08
#2008-09-15| 853.85
#2008-09-16| 804.66
#2008-09-17| 793.74
#2008-09-18| 792.09
#2008-09-19| 858.60
#2008-09-22| 891.20
#2008-09-23| 880.64
#2008-09-24| 890.11
#2008-09-25| 887.00
#2008-09-26| 869.09
#2008-09-29| 831.58
#2008-09-30| 804.26
#2008-10-01| 807.76
#2008-10-02| 797.58
#2008-10-03| 764.06
#2008-10-06| 701.31
#2008-10-07| 691.06
#2008-10-08| 623.98
#2008-10-09| 631.53
#2008-10-10| 572.37
#2008-10-13| 606.11
#2008-10-14| 650.10
#2008-10-15| 614.90
#2008-10-16| 564.57
#2008-10-17| 547.79
#2008-10-20| 572.75
#2008-10-21| 594.18
#2008-10-22| 557.10
#2008-10-23| 524.11
#2008-10-24| 469.17
#2008-10-27| 432.84
#2008-10-28| 456.44
#2008-10-29| 478.41
#2008-10-30| 532.86
#2008-10-31| 541.67
#2008-11-03| 567.59
#2008-11-04| 579.18
#2008-11-05| 590.97
#2008-11-06| 545.31
#2008-11-07| 543.05
#2008-11-10| 577.35
#2008-11-11| 540.96
#2008-11-12| 528.83
#2008-11-13| 505.03
#2008-11-14| 517.38
#2008-11-17| 510.77
#2008-11-18| 493.54
#2008-11-19| 486.80
#2008-11-20| 456.09
#2008-11-21| 465.24
#2008-11-24| 467.68
#2008-11-25| 482.80
#2008-11-26| 494.39
#2008-11-27| .
#2008-11-28| 525.24
#2008-12-01| 521.57
#2008-12-02| 492.62
#2008-12-03| 496.30
#2008-12-04| 498.53
#2008-12-05| 490.36
#2008-12-08| 520.39
#2008-12-09| 526.64
#2008-12-10| 560.03
#2008-12-11| 575.77
#2008-12-12| 561.78
#2008-12-15| 583.03
#2008-12-16| 585.84
#2008-12-17| 602.47
#2008-12-18| 602.22
#2008-12-19| 584.76
#2008-12-22| 568.79
#2008-12-23| 552.23
#2008-12-24| 550.65
#2008-12-25| .
#2008-12-26| 547.86
#2008-12-29| 567.01
#2008-12-30| 580.06
#2008-12-31| 583.17
#2009-01-01| .
#2009-01-02| 599.34
#2009-01-05| 627.89
#2009-01-06| 628.04
#2009-01-07| 611.66
#2009-01-08| 585.89
#2009-01-09| 582.56
#2009-01-12| 560.78
#2009-01-13| 537.79
#2009-01-14| 555.28
#2009-01-15| 529.80
#2009-01-16| 545.00
#2009-01-19| .
#2009-01-20| 534.15
#2009-01-21| 525.91
#2009-01-22| 531.76
#2009-01-23| 518.88
#2009-01-26| 521.06
#2009-01-27| 535.50
#2009-01-28| 542.26
#2009-01-29| 546.72
#2009-01-30| 548.23
#2009-02-02| 537.15
#2009-02-03| 541.85
#2009-02-04| 551.30
#2009-02-05| 549.22
#2009-02-06| 564.79
#2009-02-09| 575.01
#2009-02-10| 578.29
#2009-02-11| 568.21
#2009-02-12| 556.09
#2009-02-13| 570.28
#2009-02-16| .
#2009-02-17| 538.23
#2009-02-18| 534.76
#2009-02-19| 537.87
#2009-02-20| 526.56
#2009-02-23| 532.80
#2009-02-24| 523.17
#2009-02-25| 528.72
#2009-02-26| 528.34
#2009-02-27| 524.74
#2009-03-02| 497.20
#2009-03-03| 490.53
#2009-03-04| 499.72
#2009-03-05| 495.83
#2009-03-06| 494.04
#2009-03-09| 493.31
#2009-03-10| 509.22
#2009-03-11| 518.07
#2009-03-12| 514.03
#2009-03-13| 537.85
#2009-03-16| 541.72
#2009-03-17| 542.45
#2009-03-18| 549.43
#2009-03-19| 567.24
#2009-03-20| 566.00
#2009-03-23| 596.95
#2009-03-24| 606.54
#2009-03-25| 612.97
#2009-03-26| 630.62
#2009-03-27| 627.37
#2009-03-30| 595.41
#2009-03-31| 598.05
#2009-04-01| 608.88
#2009-04-02| 637.46
#2009-04-03| 640.40
#2009-04-06| 653.55
#2009-04-07| 645.88
#2009-04-08| 635.04
#2009-04-09| 647.16
#2009-04-10| .
#2009-04-13| 654.82
#2009-04-14| 669.13
#2009-04-15| 677.49
#2009-04-16| 664.53
#2009-04-17| 664.29
#2009-04-20| 664.82
#2009-04-21| 648.75
#2009-04-22| 643.26
#2009-04-23| 657.88
#2009-04-24| 665.81
#2009-04-27| 655.71
#2009-04-28| 637.33
#2009-04-29| 656.07
#2009-04-30| 672.60
#2009-05-01| 672.86
#2009-05-04| 708.56
#2009-05-05| 717.69
#2009-05-06| 718.70
#2009-05-07| 740.68
#2009-05-08| 747.80
#2009-05-11| 749.24
#2009-05-12| 752.40
#2009-05-13| 752.91
#2009-05-14| 723.32
#2009-05-15| 735.61
#2009-05-18| 774.00
#2009-05-19| 794.35
#2009-05-20| 797.66
#2009-05-21| 793.90
#2009-05-22| 791.02
#2009-05-25| .
#2009-05-26| 775.01
#2009-05-27| 799.01
#2009-05-28| 802.05
#2009-05-29| 827.86
#2009-06-01| 856.70
#2009-06-02| 851.08
#2009-06-03| 851.02
#2009-06-04| 839.16
#2009-06-05| 849.41
#2009-06-08| 830.30
#2009-06-09| 833.78
#2009-06-10| 857.94
#2009-06-11| 856.44
#2009-06-12| 856.05
#2009-06-15| 825.71
#2009-06-16| 807.59
#2009-06-17| 788.89
#2009-06-18| 777.38
#2009-06-19| 790.23
#2009-06-22| 776.71
#2009-06-23| 759.90
#2009-06-24| 773.55
#2009-06-25| 776.60
#2009-06-26| 797.44
#2009-06-29| 794.05
#2009-06-30| 796.32
#2009-07-01| 794.67
#2009-07-02| 785.03
#2009-07-03| .
#2009-07-06| 758.90
#2009-07-07| 752.77
#2009-07-08| 735.78
#2009-07-09| 743.57
#2009-07-10| 731.00
#2009-07-13| 716.59
#2009-07-14| 742.02
#2009-07-15| 761.66
#2009-07-16| 771.84
#2009-07-17| 780.28
#2009-07-20| 807.39
#2009-07-21| 808.99
#2009-07-22| 808.56
#2009-07-23| 822.11
#2009-07-24| 828.18
#2009-07-27| 827.89
#2009-07-28| 835.08
#2009-07-29| 816.21
#2009-07-30| 814.62
#2009-07-31| 835.50
#2009-08-03| 851.72
#2009-08-04| 849.30
#2009-08-05| 845.97
#2009-08-06| 850.38
#2009-08-07| 830.53
#2009-08-10| 835.25
#2009-08-11| 835.86
#2009-08-12| 818.05
#2009-08-13| 840.22
#2009-08-14| 841.92
#2009-08-17| 802.83
#2009-08-18| 806.27
#2009-08-19| 800.49
#2009-08-20| 819.75
#2009-08-21| 821.65
#2009-08-24| 843.86
#2009-08-25| 846.48
#2009-08-26| 847.20
#2009-08-27| 844.52
#2009-08-28| 853.25
#2009-08-31| 838.40
#2009-09-01| 835.18
#2009-09-02| 824.00
#2009-09-03| 826.97
#2009-09-04| 839.90
#2009-09-07| .
#2009-09-08| 873.60
#2009-09-09| 878.59
#2009-09-10| 883.69
#2009-09-11| 889.96
#2009-09-14| 877.45
#2009-09-15| 879.98
#2009-09-16| 899.61
#2009-09-17| 903.01
#2009-09-18| 897.58
#2009-09-21| 892.54
#2009-09-22| 899.53
#2009-09-23| 906.75
#2009-09-24| 893.21
#2009-09-25| 892.72
#2009-09-28| 884.12
#2009-09-29| 892.17
#2009-09-30| 895.15
#2009-10-01| 893.51
#2009-10-02| 877.11
#2009-10-05| 877.74
#2009-10-06| 895.55
#2009-10-07| 904.49
#2009-10-08| 917.17
#2009-10-09| 918.89
#2009-10-12| 921.22
#2009-10-13| 927.29
#2009-10-14| 946.36
#2009-10-15| 949.64
#2009-10-16| 953.88
#2009-10-19| 965.49
#2009-10-20| 962.22
#2009-10-21| 953.56
#2009-10-22| 941.25
#2009-10-23| 944.02
#2009-10-26| 936.72
#2009-10-27| 916.45
#2009-10-28| 898.82
#2009-10-29| 879.20
#2009-10-30| 883.18
#2009-11-02| 876.08
#2009-11-03| 854.78
#2009-11-04| 875.71
#2009-11-05| 880.88
#2009-11-06| 898.18
#2009-11-09| 915.37
#2009-11-10| 918.40
#2009-11-11| 929.13
#2009-11-12| 916.01
#2009-11-13| 919.91
#2009-11-16| 933.03
#2009-11-17| 926.65
#2009-11-18| 925.55
#2009-11-19| 915.19
#2009-11-20| 910.68
#2009-11-23| 921.07
#2009-11-24| 910.66
#2009-11-25| 924.01
#2009-11-26| .
#2009-11-27| 878.66
#2009-11-30| 897.32
#2009-12-01| 915.59
#2009-12-02| 919.40
#2009-12-03| 924.54
#2009-12-04| 912.77
#2009-12-07| 905.71
#2009-12-08| 903.57
#2009-12-09| 896.59
#2009-12-10| 892.36
#2009-12-11| 896.13
#2009-12-14| 902.05
#2009-12-15| 893.13
#2009-12-16| 889.64
#2009-12-17| 883.35
#2009-12-18| 877.85
#2009-12-21| 874.36
#2009-12-22| 878.10
#2009-12-23| 892.07
#2009-12-24| 903.05
#2009-12-25| .
#2009-12-28| 910.84
#2009-12-29| 915.29
#2009-12-30| 907.39
#2009-12-31| 917.15
#2010-01-01| .
#2010-01-04| 924.57
#2010-01-05| 944.28
#2010-01-06| 954.94
#2010-01-07| 958.17
#2010-01-08| 959.07
#2010-01-11| 968.76
#2010-01-12| 961.78
#2010-01-13| 945.78
#2010-01-14| 950.96
#2010-01-15| 941.05
#2010-01-18| .
#2010-01-19| 933.35
#2010-01-20| 920.09
#2010-01-21| 900.79
#2010-01-22| 886.25
#2010-01-25| 878.76
#2010-01-26| 865.49
#2010-01-27| 850.91
#2010-01-28| 859.87
#2010-01-29| 849.84
#2010-02-01| 845.49
#2010-02-02| 851.61
#2010-02-03| 873.27
#2010-02-04| 861.67
#2010-02-05| 826.98
#2010-02-08| 825.55
#2010-02-09| 831.03
#2010-02-10| 835.52
#2010-02-11| 853.77
#2010-02-12| 853.46
#2010-02-15| .
#2010-02-16| 858.02
#2010-02-17| 870.26
#2010-02-18| 860.96
#2010-02-19| 847.26
#2010-02-22| 863.12
#2010-02-23| 865.53
#2010-02-24| 855.63
#2010-02-25| 844.79
#2010-02-26| 857.95
#2010-03-01| 863.70
#2010-03-02| 870.86
#2010-03-03| 880.92
#2010-03-04| 874.85
#2010-03-05| 881.92
#2010-03-08| 896.90
#2010-03-09| 895.25
#2010-03-10| 901.22
#2010-03-11| 900.01
#2010-03-12| 905.79
#2010-03-15| 898.59
#2010-03-16| 904.15
#2010-03-17| 921.87
#2010-03-18| 919.94
#2010-03-19| 924.00
#2010-03-22| 911.17
#2010-03-23| 918.90
#2010-03-24| 917.02
#2010-03-25| 914.21
#2010-03-26| 918.99
#2010-03-29| 925.26
#2010-03-30| 932.84
#2010-03-31| 932.31
#2010-04-01| 944.29
#2010-04-02| .
#2010-04-05| 952.90
#2010-04-06| 956.76
#2010-04-07| 969.77
#2010-04-08| 956.90
#2010-04-09| 971.04
#2010-04-12| 968.13
#2010-04-13| 957.46
#2010-04-14| 961.04
#2010-04-15| 960.31
#2010-04-16| 951.89
#2010-04-19| 925.09
#2010-04-20| 939.99
#2010-04-21| 941.35
#2010-04-22| 942.85
#2010-04-23| 938.69
#2010-04-26| 946.51
#2010-04-27| 940.81
#2010-04-28| 919.26
#2010-04-29| 919.88
#2010-04-30| 931.74
#2010-05-03| 922.33
#2010-05-04| 918.35
#2010-05-05| 902.23
#2010-05-06| 886.47
#2010-05-07| 874.06
#2010-05-10| 903.66
#2010-05-11| 890.89
#2010-05-12| 894.27
#2010-05-13| 904.41
#2010-05-14| 890.96
#2010-05-17| 860.54
#2010-05-18| 861.90
#2010-05-19| 834.98
#2010-05-20| 824.96
#2010-05-21| 821.08
#2010-05-24| 830.28
#2010-05-25| 792.17
#2010-05-26| 807.94
#2010-05-27| 828.85
#2010-05-28| 851.23
#2010-05-31| .
#2010-06-01| 838.95
#2010-06-02| 833.20
#2010-06-03| 856.22
#2010-06-04| 853.32
#2010-06-07| 824.90
#2010-06-08| 826.94
#2010-06-09| 833.62
#2010-06-10| 847.15
#2010-06-11| 861.38
#2010-06-14| 876.13
#2010-06-15| 873.94
#2010-06-16| 877.26
#2010-06-17| 882.71
#2010-06-18| 884.14
#2010-06-21| 908.58
#2010-06-22| 899.08
#2010-06-23| 892.18
#2010-06-24| 884.08
#2010-06-25| 883.40
#2010-06-28| 894.37
#2010-06-29| 871.39
#2010-06-30| 871.77
#2010-07-01| 864.18
#2010-07-02| 854.90
#2010-07-05| .
#2010-07-06| 864.34
#2010-07-07| 851.95
#2010-07-08| 866.64
#2010-07-09| 875.95
#2010-07-12| 877.63
#2010-07-13| 877.32
#2010-07-14| 879.66
#2010-07-15| 870.24
#2010-07-16| 864.29
#2010-07-19| 856.58
#2010-07-20| 859.42
#2010-07-21| 867.81
#2010-07-22| 872.27
#2010-07-23| 883.93
#2010-07-26| 883.68
#2010-07-27| 890.73
#2010-07-28| 886.23
#2010-07-29| 884.63
#2010-07-30| 882.60
#2010-08-02| 899.06
#2010-08-03| 904.15
#2010-08-04| 904.73
#2010-08-05| 904.26
#2010-08-06| 904.04
#2010-08-09| 902.69
#2010-08-10| 890.56
#2010-08-11| 880.32
#2010-08-12| 870.12
#2010-08-13| 877.91
#2010-08-16| 879.71
#2010-08-17| 882.83
#2010-08-18| 885.83
#2010-08-19| 894.48
#2010-08-20| 889.35
#2010-08-23| 889.10
#2010-08-24| 878.18
#2010-08-25| 867.39
#2010-08-26| 869.69
#2010-08-27| 871.78
#2010-08-30| 881.71
#2010-08-31| 871.39
#2010-09-01| 889.24
#2010-09-02| 895.60
#2010-09-03| 901.80
#2010-09-06| .
#2010-09-07| 911.37
#2010-09-08| 908.62
#2010-09-09| 914.03
#2010-09-10| 917.26
#2010-09-13| 938.21
#2010-09-14| 938.64
#2010-09-15| 945.34
#2010-09-16| 936.42
#2010-09-17| 949.80
#2010-09-20| 955.81
#2010-09-21| 957.80
#2010-09-22| 959.62
#2010-09-23| 956.14
#2010-09-24| 961.93
#2010-09-27| 975.12
#2010-09-28| 968.62
#2010-09-29| 976.27
#2010-09-30| 970.52
#2010-10-01| 981.16
#2010-10-04| 996.24
#2010-10-05| 997.84
#2010-10-06|1014.73
#2010-10-07|1017.69
#2010-10-08|1013.38
#2010-10-11|1028.10
#2010-10-12|1014.39
#2010-10-13|1026.61
#2010-10-14|1043.05
#2010-10-15|1038.36
#2010-10-18|1029.53
#2010-10-19|1026.89
#2010-10-20|1020.04
#2010-10-21|1025.97
#2010-10-22|1022.55
#2010-10-25|1038.49
#2010-10-26|1037.19
#2010-10-27|1015.51
#2010-10-28|1018.77
#2010-10-29|1020.05
#2010-11-01|1038.25
#2010-11-02|1041.52
#2010-11-03|1048.56
#2010-11-04|1071.49
#2010-11-05|1087.78
#2010-11-08|1093.94
#2010-11-09|1085.90
#2010-11-10|1079.16
#2010-11-11|1082.08
#2010-11-12|1058.24
#2010-11-15|1047.60
#2010-11-16|1031.55
#2010-11-17|1016.54
#2010-11-18|1033.28
#2010-11-19|1031.35
#2010-11-22|1040.71
#2010-11-23|1015.79
#2010-11-24|1011.76
#2010-11-25| .
#2010-11-26| 997.61
#2010-11-29|1008.91
#2010-11-30|1002.72
#2010-12-01|1017.84
#2010-12-02|1037.66
#2010-12-03|1045.35
#2010-12-06|1051.61
#2010-12-07|1060.15
#2010-12-08|1046.05
#2010-12-09|1046.25
#2010-12-10|1051.18
#2010-12-13|1061.75
#2010-12-14|1071.97
#2010-12-15|1056.37
#2010-12-16|1052.56
#2010-12-17|1053.59
#2010-12-20|1055.44
#2010-12-21|1072.13
#2010-12-22|1073.79
#2010-12-23|1073.90
#2010-12-24| .
#2010-12-27|1074.85
#2010-12-28|1073.48
#2010-12-29|1084.04
#2010-12-30|1085.77
#2010-12-31|1095.02
#2011-01-03|1102.33
#2011-01-04|1107.41
#2011-01-05|1094.20
#2011-01-06|1098.00
#2011-01-07|1088.15
#2011-01-10|1077.05
#2011-01-11|1080.23
#2011-01-12|1098.14
#2011-01-13|1103.60
#2011-01-14|1092.73
#2011-01-17| .
#2011-01-18|1094.75
#2011-01-19|1107.53
#2011-01-20|1085.87
#2011-01-21|1076.33
#2011-01-24|1075.06
#2011-01-25|1076.93
#2011-01-26|1083.40
#2011-01-27|1089.54
#2011-01-28|1070.72
#2011-01-31|1073.39
#2011-02-01|1082.68
#2011-02-02|1096.32
#2011-02-03|1099.65
#2011-02-04|1097.82
#2011-02-07|1090.32
#2011-02-08|1090.00
#2011-02-09|1067.20
#2011-02-10|1049.66
#2011-02-11|1049.78
#2011-02-14|1067.02
#2011-02-15|1066.69
#2011-02-16|1069.90
#2011-02-17|1083.05
#2011-02-18|1087.08
#2011-02-21| .
#2011-02-22|1086.79
#2011-02-23|1083.01
#2011-02-24|1069.84
#2011-02-25|1080.02
#2011-02-28|1084.94
#2011-03-01|1098.86
#2011-03-02|1093.73
#2011-03-03|1095.90
#2011-03-04|1103.97
#2011-03-07|1109.20
#2011-03-08|1118.61
#2011-03-09|1118.07
#2011-03-10|1102.16
#2011-03-11|1090.83
#2011-03-14|1095.60
#2011-03-15|1062.53
#2011-03-16|1080.74
#2011-03-17|1087.32
#2011-03-18|1092.66
#2011-03-21|1110.15
#2011-03-22|1131.27
#2011-03-23|1133.58
#2011-03-24|1148.62
#2011-03-25|1161.63
#2011-03-28|1157.38
#2011-03-29|1165.33
#2011-03-30|1178.45
#2011-03-31|1183.93
#2011-04-01|1199.86
#2011-04-04|1208.30
#2011-04-05|1203.62
#2011-04-06|1206.12
#2011-04-07|1210.44
#2011-04-08|1215.10
#2011-04-11|1214.16
#2011-04-12|1187.26
#2011-04-13|1190.34
#2011-04-14|1188.08
#2011-04-15|1184.47
#2011-04-18|1181.12
#2011-04-19|1170.07
#2011-04-20|1198.19
#2011-04-21|1223.26
#2011-04-22| .
#2011-04-25|1217.53
#2011-04-26|1214.65
#2011-04-27|1208.91
#2011-04-28|1211.10
#2011-04-29|1199.79
#2011-05-02|1195.57
#2011-05-03|1175.48
#2011-05-04|1165.87
#2011-05-05|1159.27
#2011-05-06|1139.33
#2011-05-09|1153.08
#2011-05-10|1156.45
#2011-05-11|1167.22
#2011-05-12|1139.19
#2011-05-13|1139.08
#2011-05-16|1121.96
#2011-05-17|1115.91
#2011-05-18|1122.70
#2011-05-19|1131.60
#2011-05-20|1128.10
#2011-05-23|1099.65
#2011-05-24|1104.49
#2011-05-25|1098.74
#2011-05-26|1128.22
#2011-05-27|1145.67
#2011-05-30| .
#2011-05-31|1167.93
#2011-06-01|1171.38
#2011-06-02|1153.09
#2011-06-03|1141.71
#2011-06-06|1139.60
#2011-06-07|1138.60
#2011-06-08|1128.88
#2011-06-09|1129.97
#2011-06-10|1125.84
#2011-06-13|1118.88
#2011-06-14|1123.93
#2011-06-15|1118.32
#2011-06-16|1096.38
#2011-06-17|1089.12
#2011-06-20|1070.94
#2011-06-21|1086.99
#2011-06-22|1090.57
#2011-06-23|1081.83
#2011-06-24|1086.65
#2011-06-27|1077.30
#2011-06-28|1080.95
#2011-06-29|1099.58
#2011-06-30|1115.25
#2011-07-01|1115.88
#2011-07-04| .
#2011-07-05|1123.28
#2011-07-06|1122.33
#2011-07-07|1127.93
#2011-07-08|1138.55
#2011-07-11|1122.77
#2011-07-12|1099.64
#2011-07-13|1119.17
#2011-07-14|1122.68
#2011-07-15|1118.44
#2011-07-18|1110.14
#2011-07-19|1117.05
#2011-07-20|1123.64
#2011-07-21|1122.00
#2011-07-22|1141.62
#2011-07-25|1129.00
#2011-07-26|1140.65
#2011-07-27|1141.68
#2011-07-28|1131.53
#2011-07-29|1120.02
#2011-08-01|1134.88
#2011-08-02|1119.59
#2011-08-03|1094.46
#2011-08-04|1065.81
#2011-08-05|1015.45
#2011-08-08| 984.86
#2011-08-09| 951.97
#2011-08-10| 964.11
#2011-08-11| 957.64
#2011-08-12| 959.30
#2011-08-15| 986.19
#2011-08-16| 985.32
#2011-08-17| 989.84
#2011-08-18| 968.01
#2011-08-19| 929.67
#2011-08-22| 927.76
#2011-08-23| 948.89
#2011-08-24| 937.75
#2011-08-25| 948.51
#2011-08-26| 943.05
#2011-08-29| 971.22
#2011-08-30| 980.08
#2011-08-31| 998.31
#2011-09-01| 998.14
#2011-09-02| 986.19
#2011-09-05| .
#2011-09-06| 944.26
#2011-09-07| 964.44
#2011-09-08| 971.74
#2011-09-09| 957.35
#2011-09-12| 924.72
#2011-09-13| 927.54
#2011-09-14| 919.00
#2011-09-15| 937.73
#2011-09-16| 958.37
#2011-09-19| 934.09
#2011-09-20| 935.60
#2011-09-21| 929.45
#2011-09-22| 874.86
#2011-09-23| 860.08
#2011-09-26| 829.15
#2011-09-27| 874.59
#2011-09-28| 878.99
#2011-09-29| 878.02
#2011-09-30| 871.94
#2011-10-03| 843.24
#2011-10-04| 815.44
#2011-10-05| 823.32
#2011-10-06| 857.22
#2011-10-07| 879.54
#2011-10-10| 892.92
#2011-10-11| 902.89
#2011-10-12| 915.65
#2011-10-13| 918.98
#2011-10-14| 923.74
#2011-10-17| 942.65
#2011-10-18| 917.90
#2011-10-19| 931.54
#2011-10-20| 904.73
#2011-10-21| 909.73
#2011-10-24| 941.53
#2011-10-25| 956.85
#2011-10-26| 956.78
#2011-10-27| 995.55
#2011-10-28|1009.99
#2011-10-31| 989.21
#2011-11-01| 957.65
#2011-11-02| 965.65
#2011-11-03| 954.59
#2011-11-04| 979.46
#2011-11-07| 978.10
#2011-11-08| 985.06
#2011-11-09| 987.12
#2011-11-10| 958.15
#2011-11-11| 977.34
#2011-11-14| 986.91
#2011-11-15| 974.38
#2011-11-16| 960.06
#2011-11-17| 952.60
#2011-11-18| 936.65
#2011-11-21| 914.33
#2011-11-22| 917.09
#2011-11-23| 896.77
#2011-11-24| .
#2011-11-25| 881.72
#2011-11-28| 904.45
#2011-11-29| 911.15
#2011-11-30| 919.25
#2011-12-01| 958.98
#2011-12-02| 964.32
#2011-12-05| 969.26
#2011-12-06| 957.74
#2011-12-07| 964.61
#2011-12-08| 949.34
#2011-12-09| 926.18
#2011-12-12| 923.00
#2011-12-13| 913.90
#2011-12-14| 902.45
#2011-12-15| 885.07
#2011-12-16| 890.85
#2011-12-19| 873.78
#2011-12-20| 879.60
#2011-12-21| 900.94
#2011-12-22| 900.92
#2011-12-23| 908.55
#2011-12-26| .
#2011-12-27| 907.90
#2011-12-28| 903.17
#2011-12-29| 897.67
#2011-12-30| 898.36
#2012-01-02| .
#2012-01-03| 921.87
#2012-01-04| 929.86
#2012-01-05| 926.55
#2012-01-06| 932.52
#2012-01-09| 936.64
#2012-01-10| 952.95
#2012-01-11| 959.27
#2012-01-12| 956.25
#2012-01-13| 961.87
#2012-01-16| .
#2012-01-17| 981.84
#2012-01-18| 992.07
#2012-01-19| 993.32
#2012-01-20|1002.62
#2012-01-23|1002.12
#2012-01-24|1003.92
#2012-01-25|1005.87
#2012-01-26|1021.59
#2012-01-27|1032.34
#2012-01-30|1019.96
#2012-01-31|1029.92
#2012-02-01|1033.54
#2012-02-02|1048.29
#2012-02-03|1055.91
#2012-02-06|1052.06
#2012-02-07|1057.30
#2012-02-08|1075.58
#2012-02-09|1080.95
#2012-02-10|1066.52
#2012-02-13|1073.69
#2012-02-14|1062.61
#2012-02-15|1073.79
#2012-02-16|1062.23
#2012-02-17|1073.09
#2012-02-20| .
#2012-02-21|1079.65
#2012-02-22|1086.91
#2012-02-23|1089.54
#2012-02-24|1090.12
#2012-02-27|1074.41
#2012-02-28|1086.66
#2012-02-29|1096.33
#2012-03-01|1084.83
#2012-03-02|1084.95
#2012-03-05|1068.85
#2012-03-06|1045.91
#2012-03-07|1037.10
#2012-03-08|1053.67
#2012-03-09|1061.75
#2012-03-12|1054.96
#2012-03-13|1066.99
#2012-03-14|1063.90
#2012-03-15|1056.90
#2012-03-16|1054.04
#2012-03-19|1052.93
#2012-03-20|1047.17
#2012-03-21|1041.47
#2012-03-22|1031.09
#2012-03-23|1034.09
#2012-03-26|1030.66
#2012-03-27|1044.21
#2012-03-28|1034.52
#2012-03-29|1019.35
#2012-03-30|1026.07
#2012-04-02|1028.96
#2012-04-03|1035.14
#2012-04-04|1021.50
#2012-04-05|1018.00
#2012-04-06| .
#2012-04-09|1012.04
#2012-04-10|1002.78
#2012-04-11| 992.75
#2012-04-12|1005.97
#2012-04-13|1015.77
#2012-04-16|1010.38
#2012-04-17|1006.37
#2012-04-18|1018.88
#2012-04-19|1019.97
#2012-04-20|1018.41
#2012-04-23|1007.37
#2012-04-24|1006.10
#2012-04-25|1006.51
#2012-04-26|1011.84
#2012-04-27|1014.93
#2012-04-30|1021.74
#2012-05-01|1021.31
#2012-05-02|1025.75
#2012-05-03|1017.83
#2012-05-04|1004.67
#2012-05-07| 978.58
#2012-05-08| 974.90
#2012-05-09| 953.67
#2012-05-10| 949.79
#2012-05-11| 940.32
#2012-05-14| 924.70
#2012-05-15| 923.32
#2012-05-16| 899.17
#2012-05-17| 906.86
#2012-05-18| 891.69
#2012-05-21| 891.24
#2012-05-22| 899.75
#2012-05-23| 880.83
#2012-05-24| 884.84
#2012-05-25| 885.88
#2012-05-28| .
#2012-05-29| 906.98
#2012-05-30| 892.58
#2012-05-31| 888.89
#2012-06-01| 872.06
#2012-06-04| 854.55
#2012-06-05| 864.18
#2012-06-06| 883.49
#2012-06-07| 896.13
#2012-06-08| 890.85
#2012-06-11| 909.91
#2012-06-12| 905.90
#2012-06-13| 909.01
#2012-06-14| 901.21
#2012-06-15| 918.75
#2012-06-18| 928.90
#2012-06-19| 930.62
#2012-06-20| 937.08
#2012-06-21| 918.41
#2012-06-22| 896.71
#2012-06-25| 887.54
#2012-06-26| 886.22
#2012-06-27| 888.99
#2012-06-28| 888.95
#2012-06-29| 913.52
#2012-07-02| 925.01
#2012-07-03| 933.30
#2012-07-04| .
#2012-07-05| 935.33
#2012-07-06| 925.82
#2012-07-09| 906.55
#2012-07-10| 911.85
#2012-07-11| 910.41
#2012-07-12| 897.50
#2012-07-13| 905.81
#2012-07-16| 909.55
#2012-07-17| 917.19
#2012-07-18| 913.20
#2012-07-19| 938.13
#2012-07-20| 937.78
#2012-07-23| 911.06
#2012-07-24| 906.46
#2012-07-25| 899.01
#2012-07-26| 903.50
#2012-07-27| 920.06
#2012-07-30| 929.26
#2012-07-31| 941.19
#2012-08-01| 939.04
#2012-08-02| 935.86
#2012-08-03| 931.71
#2012-08-06| 952.51
#2012-08-07| 959.14
#2012-08-08| 964.65
#2012-08-09| 969.43
#2012-08-10| 970.49
#2012-08-13| 968.50
#2012-08-14| 973.17
#2012-08-15| 967.99
#2012-08-16| 972.20
#2012-08-17| 978.00
#2012-08-20| 977.19
#2012-08-21| 979.65
#2012-08-22| 969.24
#2012-08-23| 974.83
#2012-08-24| 963.88
#2012-08-27| 963.47
#2012-08-28| 960.16
#2012-08-29| 959.45
#2012-08-30| 948.65
#2012-08-31| 946.12
#2012-09-03| .
#2012-09-04| 943.78
#2012-09-05| 930.24
#2012-09-06| 935.50
#2012-09-07| 956.05
#2012-09-10| 957.97
#2012-09-11| 962.64
#2012-09-12| 972.65
#2012-09-13| 971.28
#2012-09-14|1005.90
#2012-09-17|1015.12
#2012-09-18|1007.45
#2012-09-19|1013.50
#2012-09-20| 992.33
#2012-09-21|1004.87
#2012-09-24| 995.70
#2012-09-25| 996.00
#2012-09-26| 986.27
#2012-09-27| 992.38
#2012-09-28| 997.38
#2012-10-01| 996.65
#2012-10-02| 998.99
#2012-10-03| 996.95
#2012-10-04| 994.66
#2012-10-05| 999.16
#2012-10-08| 986.24
#2012-10-09| 990.05
#2012-10-10| 991.00
#2012-10-11| 996.65
#2012-10-12| 997.21
#2012-10-15| 996.81
#2012-10-16| 999.06
#2012-10-17|1010.92
#2012-10-18|1017.61
#2012-10-19|1018.71
#2012-10-22|1015.60
#2012-10-23|1009.76
#2012-10-24| 998.82
#2012-10-25| 999.60
#2012-10-26| 990.75
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 995.73
#2012-11-01| 991.86
#2012-11-02| 997.24
#2012-11-05| 995.06
#2012-11-06| 998.91
#2012-11-07|1007.29
#2012-11-08| 991.54
#2012-11-09| 984.61
#2012-11-12| 982.19
#2012-11-13| 974.69
#2012-11-14| 974.48
#2012-11-15| 963.56
#2012-11-16| 962.41
#2012-11-19| 975.43
#2012-11-20| 975.82
#2012-11-21| 974.61
#2012-11-22| .
#2012-11-23| 983.90
#2012-11-26| 981.30
#2012-11-27| 985.11
#2012-11-28| 980.61
#2012-11-29| 990.60
#2012-11-30|1000.00
#2012-12-03| 997.72
#2012-12-04|1001.73
#2012-12-05|1009.65
#2012-12-06|1012.54
#2012-12-07|1011.76
#2012-12-10|1012.86
#2012-12-11|1015.58
#2012-12-12|1025.97
#2012-12-13|1025.83
#2012-12-14|1027.31
#2012-12-17|1019.44
#2012-12-18|1022.06
#2012-12-19|1032.70
#2012-12-20|1030.08
#2012-12-21|1025.88
#2012-12-24|1023.11
#2012-12-25|1022.49
#2012-12-26|1022.50
#2012-12-27|1024.66
#2012-12-28|1032.84
#2012-12-31|1030.05
#2013-01-01|1030.44
#2013-01-02|1050.73
#2013-01-03|1060.30
#2013-01-04|1056.09
#2013-01-07|1051.38
#2013-01-08|1044.72
#2013-01-09|1046.21
#2013-01-10|1050.05
#2013-01-11|1047.54
#2013-01-14|1053.61
#2013-01-15|1051.69
#2013-01-16|1049.25
#2013-01-17|1052.17
#2013-01-18|1064.33
#2013-01-21|1067.10
#2013-01-22|1069.40
#2013-01-23|1067.75
#2013-01-24|1062.87
#2013-01-25|1061.82
#2013-01-28|1058.65
#2013-01-29|1068.93
#2013-01-30|1080.79
#2013-01-31|1070.07
#2013-02-01|1066.52
#2013-02-04|1065.78
#2013-02-05|1048.34
#2013-02-06|1050.64
#2013-02-07|1048.42
#2013-02-08|1045.62
#2013-02-11|1042.19
#2013-02-12|1043.68
#2013-02-13|1053.02
#2013-02-14|1056.69
#2013-02-15|1054.16
#2013-02-18|1053.25
#2013-02-19|1057.30
#2013-02-20|1068.83
#2013-02-21|1049.25
#2013-02-22|1051.00
#2013-02-25|1053.35
#2013-02-26|1040.24
#2013-02-27|1043.32
#2013-02-28|1057.30
#2013-03-01|1050.17
#2013-03-04|1037.96
#2013-03-05|1041.70
#2013-03-06|1051.76
#2013-03-07|1051.85
#2013-03-08|1057.52
#2013-03-11|1058.95
#2013-03-12|1051.45
#2013-03-13|1042.36
#2013-03-14|1041.26
#2013-03-15|1047.13
#2013-03-18|1030.46
#2013-03-19|1026.07
#2013-03-20|1024.29
#2013-03-21|1024.40
#2013-03-22|1019.43
#2013-03-25|1030.05
#2013-03-26|1026.46
#2013-03-27|1031.26
#2013-03-28|1024.36
#2013-03-29|1023.75
#2013-04-01|1019.57
#2013-04-02|1022.68
#2013-04-03|1016.35
#2013-04-04|1007.21
#2013-04-05| 990.27
#2013-04-08| 990.26
#2013-04-09|1000.27
#2013-04-10|1006.27
#2013-04-11|1008.66
#2013-04-12|1007.15
#2013-04-15| 993.40
#2013-04-16| 984.51
#2013-04-17| 977.46
#2013-04-18| 965.24
#2013-04-19| 975.92
#2013-04-22| 978.41
#2013-04-23| 979.39
#2013-04-24| 993.13
#2013-04-25|1005.52
#2013-04-26|1003.10
#2013-04-29|1003.34
#2013-04-30|1012.74
#2013-05-01|1009.63
#2013-05-02|1000.21
#2013-05-03| 997.08
#2013-05-06|1009.15
#2013-05-07|1018.73
#2013-05-08|1029.09
#2013-05-09|1029.02
#2013-05-10|1026.62
#2013-05-13|1015.68
#2013-05-14|1016.34
#2013-05-15|1020.08
#2013-05-16|1016.74
#2013-05-17|1015.30
#2013-05-20|1026.08
#2013-05-21|1024.40
#2013-05-22|1016.59
#2013-05-23| 992.08
#2013-05-24| 986.87
#2013-05-27| 988.84
#2013-05-28| 995.26
#2013-05-29| 991.40
#2013-05-30| 987.46
#2013-05-31| 976.50
#2013-06-03| 968.21
#2013-06-04| 972.37
#2013-06-05| 966.51
#2013-06-06| 954.88
#2013-06-07| 948.63
#2013-06-10| 948.73
#2013-06-11| 935.64
#2013-06-12| 937.70
#2013-06-13| 923.22
#2013-06-14| 937.10
#2013-06-17| 948.26
#2013-06-18| 941.02
#2013-06-19| 947.63
#2013-06-20| 909.49
#2013-06-21| 909.04
#2013-06-24| 885.50
#2013-06-25| 882.83
#2013-06-26| 891.42
#2013-06-27| 907.09
#2013-06-28| 921.09
#2013-07-01| 922.15
#2013-07-02| 926.80
#2013-07-03| 910.34
#2013-07-04| 926.12
#2013-07-05| 931.13
#2013-07-08| 926.51
#2013-07-09| 935.12
#2013-07-10| 939.69
#2013-07-11| 964.36
#2013-07-12| 961.09
#2013-07-15| 960.80
#2013-07-16| 965.69
#2013-07-17| 966.38
#2013-07-18| 970.24
#2013-07-19| 971.39
#2013-07-22| 975.69
#2013-07-23| 984.18
#2013-07-24| 981.22
#2013-07-25| 973.99
#2013-07-26| 977.02
#2013-07-29| 961.92
#2013-07-30| 953.74
#2013-07-31| 949.71
#2013-08-01| 955.11
#2013-08-02| 957.98
#2013-08-05| 958.23
#2013-08-06| 950.79
#2013-08-07| 942.83
#2013-08-08| 946.96
#2013-08-09| 948.91
#2013-08-12| 957.53
#2013-08-13| 964.08
#2013-08-14| 968.53
#2013-08-15| 965.00
#2013-08-16| 961.49
#2013-08-19| 959.10
#2013-08-20| 943.57
#2013-08-21| 936.81
#2013-08-22| 937.85
#2013-08-23| 945.35
#2013-08-26| 948.32
#2013-08-27| 936.64
#2013-08-28| 921.17
#2013-08-29| 935.58
#2013-08-30| 938.13
#2013-09-02| 948.80
#2013-09-03| 949.68
#2013-09-04| 956.09
#2013-09-05| 964.44
#2013-09-06| 973.69
#2013-09-09| 987.42
#2013-09-10| 996.07
#2013-09-11| 992.67
#2013-09-12| 989.58
#2013-09-13| 986.44
#2013-09-16|1000.04
#2013-09-17| 996.12
#2013-09-18| 995.94
#2013-09-19|1015.64
#2013-09-20|1012.09
#2013-09-23|1006.63
#2013-09-24|1000.26
#2013-09-25|1000.46
#2013-09-26| 999.80
#2013-09-27|1001.31
#2013-09-30| 985.83
#2013-10-01| 985.36
#2013-10-02| 985.28
#2013-10-03| 995.14
#2013-10-04| 997.24
#2013-10-07| 989.64
#2013-10-08| 994.41
#2013-10-09| 996.90
#2013-10-10| 996.79
#2013-10-11|1007.50
#2013-10-14|1006.62
#2013-10-15|1013.54
#2013-10-16|1012.05
#2013-10-17|1020.00
#2013-10-18|1027.97
#2013-10-21|1029.93
#2013-10-22|1030.30
#2013-10-23|1019.02
#2013-10-24|1017.59
#2013-10-25|1009.91
#2013-10-28|1014.89
#2013-10-29|1014.76
#2013-10-30|1023.27
#2013-10-31|1024.06
#2013-11-01|1019.56
#2013-11-04|1016.78
#2013-11-05|1020.22
#2013-11-06|1020.75
#2013-11-07|1013.81
#2013-11-08|1003.61
#2013-11-11|1002.26
#2013-11-12| 998.94
#2013-11-13| 986.63
#2013-11-14| 992.23
#2013-11-15|1005.14
#2013-11-18|1023.64
#2013-11-19|1027.48
#2013-11-20|1019.49
#2013-11-21|1007.05
#2013-11-22|1010.27
#2013-11-25|1008.88
#2013-11-26|1003.47
#2013-11-27|1002.91
#2013-11-28|1003.01
#2013-11-29|1007.12
#2013-12-02|1008.73
#2013-12-03|1007.69
#2013-12-04|1000.57
#2013-12-05|1002.58
#2013-12-06|1002.33
#2013-12-09|1008.46
#2013-12-10|1010.37
#2013-12-11| 999.43
#2013-12-12| 987.48
#2013-12-13| 988.08
#2013-12-16| 978.92
#2013-12-17| 971.95
#2013-12-18| 975.73
#2013-12-19| 975.07
#2013-12-20| 981.31
#2013-12-23| 986.00
#2013-12-24| 991.94
#2013-12-25| 990.99
#2013-12-26| 989.25
#2013-12-27| 990.96
#2013-12-30| 995.59
#2013-12-31| 999.75
#2014-01-01| 999.25
#2014-01-02| 989.42
#2014-01-03| 975.09
#2014-01-06| 967.64
#2014-01-07| 964.64
#2014-01-08| 971.01
#2014-01-09| 967.49
#2014-01-10| 967.54
#2014-01-13| 978.13
#2014-01-14| 971.10
#2014-01-15| 971.81
#2014-01-16| 975.67
#2014-01-17| 979.79
#2014-01-20| 974.73
#2014-01-21| 970.06
#2014-01-22| 970.24
#2014-01-23| 961.71
#2014-01-24| 955.29
#2014-01-27| 935.09
#2014-01-28| 932.19
#2014-01-29| 933.23
#2014-01-30| 924.00
#2014-01-31| 924.70
#2014-02-03| 923.69
#2014-02-04| 905.93
#2014-02-05| 909.32
#2014-02-06| 916.31
#2014-02-07| 928.52
#2014-02-10| 932.71
#2014-02-11| 940.88
#2014-02-12| 951.37
#2014-02-13| 942.84
#2014-02-14| 951.28
#2014-02-17| 957.13
#2014-02-18| 955.31
#2014-02-19| 959.00
#2014-02-20| 958.19
#2014-02-21| 962.57
#2014-02-24| 961.01
#2014-02-25| 969.40
#2014-02-26| 979.19
#2014-02-27| 985.79
#2014-02-28| 974.08
#2014-03-03| 972.18
#2014-03-04| 976.22
#2014-03-05| 975.60
#2014-03-06| 984.99
#2014-03-07| 995.45
#2014-03-10| 985.30
#2014-03-11| 984.97
#2014-03-12| 970.27
#2014-03-13| 971.93
#2014-03-14| 965.91
#2014-03-17| 966.68
#2014-03-18| 970.71
#2014-03-19| 968.18
#2014-03-20| 952.33
#2014-03-21| 959.38
#2014-03-24| 973.19
#2014-03-25| 969.15
#2014-03-26| 977.41
#2014-03-27| 983.63
#2014-03-28| 989.44
#2014-03-31| 992.40
#2014-04-01| 994.35
#2014-04-02| 999.05
#2014-04-03| 998.30
#2014-04-04|1000.77
#2014-04-07|1000.65
#2014-04-08|1004.51
#2014-04-09|1016.14
#2014-04-10|1023.20
#2014-04-11|1016.77
#2014-04-14|1014.69
#2014-04-15|1006.08
#2014-04-16|1013.79
#2014-04-17|1019.04
#2014-04-18|1020.41
#2014-04-21|1022.55
#2014-04-22|1029.46
#2014-04-23|1024.63
#2014-04-24|1023.66
#2014-04-25|1018.82
#2014-04-28|1017.76
#2014-04-29|1017.46
#2014-04-30|1016.39
#2014-05-01|1017.46
#2014-05-02|1016.03
#2014-05-05|1016.38
#2014-05-06|1021.51
#2014-05-07|1011.46
#2014-05-08|1016.51
#2014-05-09|1020.02
#2014-05-12|1023.80
#2014-05-13|1037.95
#2014-05-14|1042.48
#2014-05-15|1045.82
#2014-05-16|1046.07
#2014-05-19|1053.69
#2014-05-20|1042.91
#2014-05-21|1048.35
#2014-05-22|1062.24
#2014-05-23|1067.78
#2014-05-26|1062.60
#2014-05-27|1057.59
#2014-05-28|1059.64
#2014-05-29|1055.43
#2014-05-30|1053.56
#2014-06-02|1058.12
#2014-06-03|1064.97
#2014-06-04|1059.94
#2014-06-05|1064.42
#2014-06-06|1078.58
#2014-06-09|1079.63
#2014-06-10|1084.84
#2014-06-11|1082.99
#2014-06-12|1084.31
#2014-06-13|1088.80
#2014-06-16|1089.85
#2014-06-17|1129.57
#2014-06-18|1082.04
#2014-06-19|1087.84
#2014-06-20|1083.91
#2014-06-23|1083.83
#2014-06-24|1081.80
#2014-06-25|1078.77
#2014-06-26|1085.42
#2014-06-27|1085.07
#2014-06-30|1088.72
#2014-07-01|1090.56
#2014-07-02|1096.07
#2014-07-03|1087.88
#2014-07-04|1088.15
#2014-07-07|1084.37
#2014-07-08|1080.26
#2014-07-09|1072.36
#2014-07-10|1073.48
#2014-07-11|1069.21
#2014-07-14|1071.82
#2014-07-15|1076.14
#2014-07-16|1079.07
#2014-07-17|1082.67
#2014-07-18|1080.15
#2014-07-21|1080.19
#2014-07-22|1092.26
#2014-07-23|1102.49
#2014-07-24|1103.97
#2014-07-25|1101.58
#2014-07-28|1095.14
#2014-07-29|1092.83
#2014-07-30|1091.67
#2014-07-31|1082.95
#2014-08-01|1069.45
#2014-08-04|1075.48
#2014-08-05|1075.23
#2014-08-06|1069.99
#2014-08-07|1067.19
#2014-08-08|1064.02
#2014-08-11|1072.76
#2014-08-12|1081.13
#2014-08-13|1086.21
#2014-08-14|1090.73
#2014-08-15|1091.03
#2014-08-18|1099.01
#2014-08-19|1104.41
#2014-08-20|1099.11
#2014-08-21|1099.61
#2014-08-22|1105.91
#2014-08-25|1111.87
#2014-08-26|1112.99
#2014-08-27|1117.40
#2014-08-28|1109.25
#2014-08-29|1111.80
#2014-09-01|1116.70
#2014-09-02|1116.00
#2014-09-03|1126.53
#2014-09-04|1127.01
#2014-09-05|1124.20
#2014-09-08|1124.23
#2014-09-09|1118.47
#2014-09-10|1102.62
#2014-09-11|1095.35
#2014-09-12|1087.77
#2014-09-15|1072.40
#2014-09-16|1062.60
#2014-09-17|1070.45
#2014-09-18|1067.66
#2014-09-19|1064.47
#2014-09-22|1056.73
#2014-09-23|1048.93
#2014-09-24|1054.40
#2014-09-25|1047.09
#2014-09-26|1039.34
#2014-09-29|1025.65
#2014-09-30|1021.40
#2014-10-01|1015.34
#2014-10-02|1011.91
#2014-10-03|1005.42
#2014-10-06|1010.40
#2014-10-07|1010.66
#2014-10-08|1002.00
#2014-10-09|1008.58
#2014-10-10| 983.59
#2014-10-13| 978.97
#2014-10-14| 974.44
#2014-10-15| 967.10
#2014-10-16| 950.73
#2014-10-17| 961.36
#2014-10-20| 970.84
#2014-10-21| 967.48
#2014-10-22| 978.32
#2014-10-23| 972.73
#2014-10-24| 975.12
#2014-10-27| 972.61
#2014-10-28| 969.35
#2014-10-29| 984.69
#2014-10-30| 977.09
#2014-10-31| 984.07
#2014-11-03| 975.75
#2014-11-04| 971.94
#2014-11-05| 953.05
#2014-11-06| 953.75
#2014-11-07| 954.77
#2014-11-10| 957.92
#2014-11-11| 949.54
#2014-11-12| 950.62
#2014-11-13| 944.65
#2014-11-14| 934.27
#2014-11-17| 929.88
#2014-11-18| 926.29
#2014-11-19| 916.00
#2014-11-20| 918.78
#2014-11-21| 934.22
#2014-11-24| 946.79
#2014-11-25| 942.96
#2014-11-26| 941.56
#2014-11-27| 931.62
#2014-11-28| 897.02
#2014-12-01| 855.12
#2014-12-02| 863.66
#2014-12-03| 859.02
#2014-12-04| 874.70
#2014-12-05| 868.45
#2014-12-08| 859.77
#2014-12-09| 836.97
#2014-12-10| 838.85
#2014-12-11| 820.28
#2014-12-12| 816.18
#2014-12-15| 812.64
#2014-12-16| 798.99
#2014-12-17| 811.50
#2014-12-18| 828.69
#2014-12-19| 836.33
#2014-12-22| 864.36
#2014-12-23| 851.78
#2014-12-24| 852.42
#2014-12-25| 850.49
#2014-12-26| 850.50
#2014-12-29| 854.77
#2014-12-30| 845.21
#2014-12-31| 848.03
#2015-01-01| 848.07
#2015-01-02| 849.85
#2015-01-05| 848.08
#2015-01-06| 821.93
#2015-01-07| 820.41
#2015-01-08| 829.34
#2015-01-09| 842.19
#2015-01-12| 836.52
#2015-01-13| 828.47
#2015-01-14| 824.64
#2015-01-15| 833.28
#2015-01-16| 825.85
#2015-01-19| 831.72
#2015-01-20| 829.55
#2015-01-21| 833.00
#2015-01-22| 843.27
#2015-01-23| 850.47
#2015-01-26| 845.49
#2015-01-27| 847.57
#2015-01-28| 850.48
#2015-01-29| 838.11
#2015-01-30| 838.35
#2015-02-02| 843.25
#2015-02-03| 863.16
#2015-02-04| 877.18
#2015-02-05| 863.13
#2015-02-06| 865.96
#2015-02-09| 861.21
#2015-02-10| 859.10
#2015-02-11| 849.86
#2015-02-12| 847.61
#2015-02-13| 862.33
#2015-02-16| 864.39
#2015-02-17| 864.74
#2015-02-18| 875.18
#2015-02-19| 873.27
#2015-02-20| 870.50
#2015-02-23| 860.77
#2015-02-24| 857.85
#2015-02-25| 865.12
#2015-02-26| 873.31
#2015-02-27| 871.98
#2015-03-02| 874.00
#2015-03-03| 872.73
#2015-03-04| 865.46
#2015-03-05| 861.31
#2015-03-06| 859.80
#2015-03-09| 848.72
#2015-03-10| 836.57
#2015-03-11| 826.03
#2015-03-12| 832.19
#2015-03-13| 826.89
#2015-03-16| 816.90
#2015-03-17| 820.59
#2015-03-18| 825.95
#2015-03-19| 833.37
#2015-03-20| 837.07
#2015-03-23| 837.33
#2015-03-24| 839.36
#2015-03-25| 836.27
#2015-03-26| 841.22
#2015-03-27| 836.75
#2015-03-30| 830.96
#2015-03-31| 835.69
#2015-04-01| 835.88
#2015-04-02| 843.43
#2015-04-03| 849.47
#2015-04-06| 849.63
#2015-04-07| 857.16
#2015-04-08| 885.87
#2015-04-09| 893.41
#2015-04-10| 899.17
#2015-04-13| 907.69
#2015-04-14| 908.50
#2015-04-15| 915.92
#2015-04-16| 943.59
#2015-04-17| 945.66
#2015-04-20| 922.65
#2015-04-21| 928.58
#2015-04-22| 924.82
#2015-04-23| 926.32
#2015-04-24| 938.35
#2015-04-27| 953.75
#2015-04-28| 946.86
#2015-04-29| 938.51
#2015-04-30| 933.53
#2015-05-01| 933.08
#2015-05-04| 940.84
#2015-05-05| 938.53
#2015-05-06| 935.94
#2015-05-07| 917.43
#2015-05-08| 913.19
#2015-05-11| 918.47
#2015-05-12| 908.53
#2015-05-13| 920.18
#2015-05-14| 916.48
#2015-05-15| 915.94
#2015-05-18| 915.63
#2015-05-19| 913.54
#2015-05-20| 904.27
#2015-05-21| 905.72
#2015-05-22| 918.10
#2015-05-25| 918.36
#2015-05-26| 918.35
#2015-05-27| 912.17
#2015-05-28| 901.50
#2015-05-29| 899.67
#2015-06-01| 903.86
#2015-06-02| 899.96
#2015-06-03| 898.62
#2015-06-04| 888.04
#2015-06-05| 881.01
#2015-06-08| 880.21
#2015-06-09| 876.09
#2015-06-10| 885.10
#2015-06-11| 884.70
#2015-06-12| 887.11
#2015-06-15| 877.88
#2015-06-16| 869.74
#2015-06-17| 875.59
#2015-06-18| 883.83
#2015-06-19| 886.73
#2015-06-22| 890.98
#2015-06-23| 896.59
#2015-06-24| 900.87
#2015-06-25| 899.39
#2015-06-26| 882.62
#2015-06-29| 866.93
#2015-06-30| 874.06
#2015-07-01| 877.90
#2015-07-02| 877.62
#2015-07-03| 869.68
#2015-07-06| 853.23
#2015-07-07| 844.80
#2015-07-08| 816.59
#2015-07-09| 824.28
#2015-07-10| 833.22
#2015-07-13| 833.04
#2015-07-14| 834.61
#2015-07-15| 839.17
#2015-07-16| 838.62
#2015-07-17| 839.53
#2015-07-20| 834.42
#2015-07-21| 831.92
#2015-07-22| 827.93
#2015-07-23| 821.33
#2015-07-24| 812.23
#2015-07-27| 795.96
#2015-07-28| 798.94
#2015-07-29| 804.02
#2015-07-30| 809.74
#2015-07-31| 811.64
#2015-08-03| 798.12
#2015-08-04| 795.86
#2015-08-05| 796.58
#2015-08-06| 791.14
#2015-08-07| 793.43
#2015-08-10| 787.87
#2015-08-11| 784.54
#2015-08-12| 770.78
#2015-08-13| 777.19
#2015-08-14| 770.49
#2015-08-17| 759.44
#2015-08-18| 746.19
#2015-08-19| 746.75
#2015-08-20| 723.29
#2015-08-21| 711.87
#2015-08-24| 665.92
#2015-08-25| 670.94
#2015-08-26| 676.39
#2015-08-27| 700.07
#2015-08-28| 717.73
#2015-08-31| 712.90
#2015-09-01| 698.04
#2015-09-02| 684.58
#2015-09-03| 684.50
#2015-09-04| 674.63
#2015-09-07| 668.88
#2015-09-08| 683.25
#2015-09-09| 708.80
#2015-09-10| 694.43
#2015-09-11| 686.58
#2015-09-14| 688.43
#2015-09-15| 684.46
#2015-09-16| 698.98
#2015-09-17| 706.79
#2015-09-18| 711.67
#2015-09-21| 698.69
#2015-09-22| 698.97
#2015-09-23| 684.27
#2015-09-24| 680.05
#2015-09-25| 679.14
#2015-09-28| 678.39
#2015-09-29| 655.31
#2015-09-30| 671.65
#2015-10-01| 678.61
#2015-10-02| 682.77
#2015-10-05| 701.43
#2015-10-06| 712.06
#2015-10-07| 755.09
#2015-10-08| 745.49
#2015-10-09| 764.60
#2015-10-12| 769.65
#2015-10-13| 754.00
#2015-10-14| 750.21
#2015-10-15| 765.29
#2015-10-16| 766.13
#2015-10-19| 770.50
#2015-10-20| 759.15
#2015-10-21| 759.40
#2015-10-22| 755.95
#2015-10-23| 765.08
#2015-10-26| 762.17
#2015-10-27| 752.19
#2015-10-28| 743.93
#2015-10-29| 742.34
#2015-10-30| 740.22
#2015-11-02| 737.87
#2015-11-03| 745.67
#2015-11-04| 757.35
#2015-11-05| 750.76
#2015-11-06| 741.18
#2015-11-09| 731.97
#2015-11-10| 721.31
#2015-11-11| 720.07
#2015-11-12| 719.42
#2015-11-13| 705.19
#2015-11-16| 702.49
#2015-11-17| 712.88
#2015-11-18| 705.31
#2015-11-19| 721.77
#2015-11-20| 726.95
#2015-11-23| 724.31
#2015-11-24| 727.91
#2015-11-25| 731.31
#2015-11-26| 732.04
#2015-11-27| 722.67
#2015-11-30| 717.06
#2015-12-01| 726.90
#2015-12-02| 726.69
#2015-12-03| 722.87
#2015-12-04| 720.75
#2015-12-07| 706.40
#2015-12-08| 682.15
#2015-12-09| 680.35
#2015-12-10| 680.14
#2015-12-11| 672.16
#2015-12-14| 662.72
#2015-12-15| 664.99
#2015-12-16| 685.19
#2015-12-17| 687.18
#2015-12-18| 677.80
#2015-12-21| 681.67
#2015-12-22| 685.76
#2015-12-23| 697.49
#2015-12-24| 708.28
#2015-12-25| 706.54
#2015-12-28| 704.33
#2015-12-29| 703.98
#2015-12-30| 703.53
#2015-12-31| 702.29
#2016-01-01| 702.61
#2016-01-04| 693.46
#2016-01-05| 689.44
#2016-01-06| 680.59
#2016-01-07| 651.72
#2016-01-08| 661.84
#2016-01-11| 650.50
#2016-01-12| 637.69
#2016-01-13| 649.44
#2016-01-14| 637.17
#2016-01-15| 627.60
#2016-01-18| 612.60
#2016-01-19| 624.10
#2016-01-20| 597.62
#2016-01-21| 593.49
#2016-01-22| 622.69
#2016-01-25| 633.00
#2016-01-26| 620.60
#2016-01-27| 624.52
#2016-01-28| 630.85
#2016-01-29| 655.73
#2016-02-01| 653.27
#2016-02-02| 639.24
#2016-02-03| 627.96
#2016-02-04| 654.52
#2016-02-05| 656.57
#2016-02-08| 655.30
#2016-02-09| 648.02
#2016-02-10| 644.24
#2016-02-11| 627.24
#2016-02-12| 620.10
#2016-02-15| 644.48
#2016-02-16| 656.03
#2016-02-17| 644.55
#2016-02-18| 667.17
#2016-02-19| 659.83
#2016-02-22| 662.75
#2016-02-23| 664.78
#2016-02-24| 654.55
#2016-02-25| 649.40
#2016-02-26| 656.58
#2016-02-29| 648.70
#2016-03-01| 662.67
#2016-03-02| 683.26
#2016-03-03| 696.33
#2016-03-04| 707.95
#2016-03-07| 717.33
#2016-03-08| 712.37
#2016-03-09| 706.50
#2016-03-10| 706.21
#2016-03-11| 713.53
#2016-03-14| 713.32
#2016-03-15| 700.95
#2016-03-16| 697.42
#2016-03-17| 722.34
#2016-03-18| 727.54
#2016-03-21| 724.83
#2016-03-22| 728.39
#2016-03-23| 724.77
#2016-03-24| 713.22
#2016-03-25| 713.18
#2016-03-28| 713.27
#2016-03-29| 713.68
#2016-03-30| 727.52
#2016-03-31| 731.25
#2016-04-01| 718.59
#2016-04-04| 714.89
#2016-04-05| 698.12
#2016-04-06| 703.74
#2016-04-07| 711.54
#2016-04-08| 716.60
#2016-04-11| 723.80
#2016-04-12| 728.70
#2016-04-13| 748.24
#2016-04-14| 750.74
#2016-04-15| 746.63
#2016-04-18| 739.42
#2016-04-19| 753.53
#2016-04-20| 749.61
#2016-04-21| 768.52
#2016-04-22| 760.92
#2016-04-25| 756.37
#2016-04-26| 755.27
#2016-04-27| 755.40
#2016-04-28| 756.69
#2016-04-29| 754.80
#2016-05-02| 754.21
#2016-05-03| 744.67
#2016-05-04| 726.76
#2016-05-05| 725.35
#2016-05-06| 716.39
#2016-05-09| 715.35
#2016-05-10| 711.94
#2016-05-11| 711.40
#2016-05-12| 718.39
#2016-05-13| 706.63
#2016-05-16| 706.73
#2016-05-17| 721.54
#2016-05-18| 717.79
#2016-05-19| 702.30
#2016-05-20| 703.81
#2016-05-23| 700.91
#2016-05-24| 693.67
#2016-05-25| 707.36
#2016-05-26| 716.44
#2016-05-27| 723.49
#2016-05-30| 721.22
#2016-05-31| 718.52
#2016-06-01| 717.26
#2016-06-02| 718.07
#2016-06-03| 724.27
#2016-06-06| 727.50
#2016-06-07| 742.31
#2016-06-08| 752.42
#2016-06-09| 753.90
#2016-06-10| 743.57
#2016-06-13| 730.01
#2016-06-14| 720.70
#2016-06-15| 723.23
#2016-06-16| 711.09
#2016-06-17| 712.37
#2016-06-20| 728.94
#2016-06-21| 730.88
#2016-06-22| 735.53
#2016-06-23| 738.92
#2016-06-24| 709.88
#2016-06-27| 706.39
#2016-06-28| 707.14
#2016-06-29| 720.12
#2016-06-30| 731.62
#2016-07-01| 735.04
#2016-07-04| 745.37
#2016-07-05| 736.82
#2016-07-06| 730.37
#2016-07-07| 735.59
#2016-07-08| 730.51
#2016-07-11| 739.11
#2016-07-12| 744.44
#2016-07-13| 752.28
#2016-07-14| 754.81
#2016-07-15| 753.31
#2016-07-18| 753.02
#2016-07-19| 751.28
#2016-07-20| 754.85
#2016-07-21| 755.82
#2016-07-22| 754.35
#2016-07-25| 754.86
#2016-07-26| 750.05
#2016-07-27| 750.34
#2016-07-28| 749.20
#2016-07-29| 745.66
#2016-08-01| 750.81
#2016-08-02| 743.98
#2016-08-03| 732.55
#2016-08-04| 740.68
#2016-08-05| 747.79
#2016-08-08| 754.86
#2016-08-09| 761.16
#2016-08-10| 760.15
#2016-08-11| 757.90
#2016-08-12| 765.24
#2016-08-15| 767.57
#2016-08-16| 771.63
#2016-08-17| 775.02
#2016-08-18| 776.35
#2016-08-19| 777.19
#2016-08-22| 772.45
#2016-08-23| 766.35
#2016-08-24| 767.08
#2016-08-25| 764.07
#2016-08-26| 766.54
#2016-08-29| 760.70
#2016-08-30| 763.50
#2016-08-31| 761.76
#2016-09-01| 753.90
#2016-09-02| 752.54
#2016-09-05| 761.03
#2016-09-06| 768.02
#2016-09-07| 769.33
#2016-09-08| 770.22
#2016-09-09| 768.97
#2016-09-12| 752.18
#2016-09-13| 751.91
#2016-09-14| 745.71
#2016-09-15| 744.46
#2016-09-16| 749.52
#2016-09-19| 755.27
#2016-09-20| 750.61
#2016-09-21| 758.72
#2016-09-22| 768.83
#2016-09-23| 772.33
#2016-09-26| 767.05
#2016-09-27| 771.39
#2016-09-28| 764.36
#2016-09-29| 780.63
#2016-09-30| 778.56
#2016-10-03| 784.43
#2016-10-04| 787.31
#2016-10-05| 790.80
#2016-10-06| 803.82
#2016-10-07| 802.37
#2016-10-10| 798.64
#2016-10-11| 800.42
#2016-10-12| 794.80
#2016-10-13| 779.23
#2016-10-14| 791.79
#2016-10-17| 785.61
#2016-10-18| 795.74
#2016-10-19| 796.38
#2016-10-20| 801.53
#2016-10-21| 795.26
#2016-10-24| 796.73
#2016-10-25| 794.52
#2016-10-26| 783.84
#2016-10-27| 776.93
#2016-10-28| 777.00
#2016-10-31| 774.07
#2016-11-01| 777.58
#2016-11-02| 767.38
#2016-11-03| 766.04
#2016-11-04| 760.18
#2016-11-07| 766.44
#2016-11-08| 770.29
#2016-11-09| 752.58
#2016-11-10| 763.57
#2016-11-11| 752.39
#2016-11-14| 747.00
#2016-11-15| 747.33
#2016-11-16| 750.04
#2016-11-17| 746.90
#2016-11-18| 744.51
#2016-11-21| 747.09
#2016-11-22| 763.71
#2016-11-23| 764.13
#2016-11-24| 757.61
#2016-11-25| 761.22
#2016-11-28| 759.74
#2016-11-29| 758.95
#2016-11-30| 751.79
#2016-12-01| 778.33
#2016-12-02| 774.62
#2016-12-05| 770.59
#2016-12-06| 777.13
#2016-12-07| 779.38
#2016-12-08| 785.99
#2016-12-09| 788.87
#2016-12-12| 793.07
#2016-12-13| 801.07
#2016-12-14| 806.38
#2016-12-15| 785.04
#2016-12-16| 783.49
#2016-12-19| 784.39
#2016-12-20| 777.71
#2016-12-21| 781.45
#2016-12-22| 775.42
#2016-12-23| 774.47
#2016-12-26| 774.30
#2016-12-27| 774.60
#2016-12-28| 774.77
#2016-12-29| 779.02
#2016-12-30| 782.77
#2017-01-02| 783.61
#2017-01-03| 786.72
#2017-01-04| 789.73
#2017-01-05| 802.64
#2017-01-06| 802.60
#2017-01-09| 804.52
#2017-01-10| 806.40
#2017-01-11| 806.21
#2017-01-12| 812.49
#2017-01-13| 818.33
#2017-01-16| 812.05
#2017-01-17| 810.54
#2017-01-18| 815.18
#2017-01-19| 810.39
#2017-01-20| 807.98
#2017-01-23| 809.87
#2017-01-24| 815.21
#2017-01-25| 816.14
#2017-01-26| 818.92
#2017-01-27| 819.62
#2017-01-30| 823.74
#2017-01-31| 817.89
#2017-02-01| 819.28
#2017-02-02| 820.67
#2017-02-03| 818.69
#2017-02-06| 819.79
#2017-02-07| 816.05
#2017-02-08| 813.99
#2017-02-09| 814.23
#2017-02-10| 821.96
#2017-02-13| 829.34
#2017-02-14| 826.37
#2017-02-15| 828.87
#2017-02-16| 830.95
#2017-02-17| 831.66
#2017-02-20| 832.45
#2017-02-21| 833.56
#2017-02-22| 855.12
#2017-02-23| 854.60
#2017-02-24| 851.96
#2017-02-27| 852.70
#2017-02-28| 852.34
#2017-03-01| 848.90
#2017-03-02| 852.25
#2017-03-03| 849.90
#2017-03-06| 857.49
#2017-03-07| 861.67
#2017-03-08| 858.05
#2017-03-09| 845.50
#2017-03-10| 844.15
#2017-03-13| 846.59
#2017-03-14| 852.37
#2017-03-15| 853.21
#2017-03-16| 869.01
#2017-03-17| 870.04
#2017-03-20| 868.83
#2017-03-21| 870.42
#2017-03-22| 860.31
#2017-03-23| 864.28
#2017-03-24| 870.68
#2017-03-27| 865.49
#2017-03-28| 869.73
#2017-03-29| 876.15
#2017-03-30| 881.20
#2017-03-31| 883.57
#2017-04-03| 892.37
#2017-04-04| 890.87
#2017-04-05| 899.77
#2017-04-06| 901.62
#2017-04-07| 907.69
#2017-04-10| 902.81
#2017-04-11| 899.53
#2017-04-12| 898.18
#2017-04-13| 897.62
#2017-04-14| 894.71
#2017-04-17| 897.54
#2017-04-18| 887.24
#2017-04-19| 880.95
#2017-04-20| 876.14
#2017-04-21| 880.48
#2017-04-24| 884.20
#2017-04-25| 890.96
#2017-04-26| 891.42
#2017-04-27| 887.29
#2017-04-28| 883.44
#2017-05-01| 883.41
#2017-05-02| 882.71
#2017-05-03| 881.14
#2017-05-04| 877.69
#2017-05-05| 865.30
#2017-05-08| 871.41
#2017-05-09| 873.47
#2017-05-10| 876.53
#2017-05-11| 879.15
#2017-05-12| 879.72
#2017-05-15| 882.19
#2017-05-16| 886.61
#2017-05-17| 881.77
#2017-05-18| 870.56
#2017-05-19| 870.36
#2017-05-22| 878.13
#2017-05-23| 874.00
#2017-05-24| 873.58
#2017-05-25| 878.95
#2017-05-26| 880.25
#2017-05-29| 878.13
#2017-05-30| 877.37
#2017-05-31| 872.99
#2017-06-01| 868.13
#2017-06-02| 873.86
#2017-06-05| 873.13
#2017-06-06| 867.71
#2017-06-07| 872.18
#2017-06-08| 864.02
#2017-06-09| 859.84
#2017-06-12| 858.05
#2017-06-13| 864.41
#2017-06-14| 872.58
#2017-06-15| 860.02
#2017-06-16| 861.64
#2017-06-19| 862.80
#2017-06-20| 857.84
#2017-06-21| 848.21
#2017-06-22| 847.70
#2017-06-23| 850.65
#2017-06-26| 852.91
#2017-06-27| 851.89
#2017-06-28| 850.51
#2017-06-29| 855.94
#2017-06-30| 851.65
#2017-07-03| 852.60
#2017-07-04| 859.93
#2017-07-05| 861.90
#2017-07-06| 856.68
#2017-07-07| 856.91
#2017-07-10| 855.82
#2017-07-11| 858.93
#2017-07-12| 864.37
#2017-07-13| 873.01
#2017-07-14| 883.19
#2017-07-17| 887.50
#2017-07-18| 885.90
#2017-07-19| 891.57
#2017-07-20| 894.41
#2017-07-21| 898.42
#2017-07-24| 896.75
#2017-07-25| 895.52
#2017-07-26| 906.96
#2017-07-27| 905.64
#2017-07-28| 903.23
#2017-07-31| 907.49
#2017-08-01| 911.92
#2017-08-02| 912.52
#2017-08-03| 911.00
#2017-08-04| 910.38
#2017-08-07| 911.04
#2017-08-08| 909.20
#2017-08-09| 906.41
#2017-08-10| 901.56
#2017-08-11| 893.32
#2017-08-14| 898.72
#2017-08-15| 892.23
#2017-08-16| 894.45
#2017-08-17| 896.62
#2017-08-18| 897.49
#2017-08-21| 902.95
#2017-08-22| 905.96
#2017-08-23| 910.53
#2017-08-24| 911.58
#2017-08-25| 920.39
#2017-08-28| 924.41
#2017-08-29| 921.75
#2017-08-30| 927.16
#2017-08-31| 930.26
#2017-09-01| 935.38
#2017-09-04| 931.97
#2017-09-05| 935.26
#2017-09-06| 935.92
#2017-09-07| 941.54
#2017-09-08| 943.66
#2017-09-11| 944.44
#2017-09-12| 945.97
#2017-09-13| 945.10
#2017-09-14| 947.69
#2017-09-15| 946.89
#2017-09-18| 950.79
#2017-09-19| 953.98
#2017-09-20| 958.75
#2017-09-21| 954.73
#2017-09-22| 948.43
#2017-09-25| 945.41
#2017-09-26| 953.61
#2017-09-27| 948.63
#2017-09-28| 941.68
#2017-09-29| 947.76
#2017-10-02| 949.19
#2017-10-03| 953.79
#2017-10-04| 955.79
#2017-10-05| 955.18
#2017-10-06| 962.23
#2017-10-09| 958.73
#2017-10-10| 965.14
#2017-10-11| 967.33
#2017-10-12| 975.20
#2017-10-13| 981.49
#2017-10-16| 986.91
#2017-10-17| 986.44
#2017-10-18| 991.08
#2017-10-19| 983.60
#2017-10-20| 983.29
#2017-10-23| 989.07
#2017-10-24| 987.69
#2017-10-25| 992.27
#2017-10-26| 996.27
#2017-10-27| 992.69
#2017-10-30|1006.71
#2017-10-31|1005.02
#2017-11-01|1013.75
#2017-11-02|1018.86
#2017-11-03|1016.07
#2017-11-06|1019.63
#2017-11-07|1028.46
#2017-11-08|1021.60
#2017-11-09|1023.89
#2017-11-10|1019.43
#2017-11-13|1012.09
#2017-11-14|1004.62
#2017-11-15| 986.97
#2017-11-16| 994.96
#2017-11-17| 996.48
#2017-11-20| 995.68
#2017-11-21|1005.45
#2017-11-22|1017.57
#2017-11-23|1024.70
#2017-11-24|1026.18
#2017-11-27|1027.05
#2017-11-28|1019.07
#2017-11-29|1021.98
#2017-11-30|1013.87
#2017-12-01|1016.18
#2017-12-04|1022.31
#2017-12-05|1024.00
#2017-12-06|1013.61
#2017-12-07|1012.51
#2017-12-08|1014.23
#2017-12-11|1019.84
#2017-12-12|1025.96
#2017-12-13|1033.97
#2017-12-14|1041.22
#2017-12-15|1038.01
#2017-12-18|1040.41
#2017-12-19|1043.28
#2017-12-20|1045.65
#2017-12-21|1051.90
#2017-12-22|1060.20
#2017-12-25|1061.74
#2017-12-26|1062.25
#2017-12-27|1066.21
#2017-12-28|1065.11
#2017-12-29|1065.19
#2018-01-01|1063.07
#2018-01-02|1072.60
#2018-01-03|1075.72
#2018-01-04|1099.07
#2018-01-05|1100.33
#2018-01-08|1100.60
#2018-01-09|1103.50
#2018-01-10|1115.23
#2018-01-11|1115.28
#2018-01-12|1125.02
#2018-01-15|1125.31
#2018-01-16|1117.45
#2018-01-17|1110.25
#2018-01-18|1103.63
#2018-01-19|1110.88
#2018-01-22|1119.78
#2018-01-23|1130.19
#2018-01-24|1143.79
#2018-01-25|1152.39
#2018-01-26|1147.92
#2018-01-29|1155.55
#2018-01-30|1136.24
#2018-01-31|1131.36
#2018-02-01|1132.26
#2018-02-02|1130.49
#2018-02-05|1109.40
#2018-02-06|1069.98
#2018-02-07|1073.22
#2018-02-08|1066.11
#2018-02-09|1043.36
#2018-02-12|1044.80
#2018-02-13|1048.31
#2018-02-14|1058.32
#2018-02-15|1078.48
#2018-02-16|1077.56
#2018-02-19|1070.53
#2018-02-20|1063.65
#2018-02-21|1076.23
#2018-02-22|1067.82
#2018-02-23|1083.62
#2018-02-26|1096.60
#2018-02-27|1097.77
#2018-02-28|1085.83
#2018-03-01|1075.23
#2018-03-02|1067.47
#2018-03-05|1053.26
#2018-03-06|1067.43
#2018-03-07|1053.29
#2018-03-08|1058.59
#2018-03-09|1059.49
#2018-03-12|1083.74
#2018-03-13|1080.54
#2018-03-14|1078.96
#2018-03-15|1069.77
#2018-03-16|1059.89
#2018-03-19|1057.69
#2018-03-20|1056.59
#2018-03-21|1063.26
#2018-03-22|1073.57
#2018-03-23|1056.36
#2018-03-26|1067.69
#2018-03-27|1077.12
#2018-03-28|1062.07
#2018-03-29|1061.63
#2018-03-30|1064.78
#2018-04-02|1067.10
#2018-04-03|1067.93
#2018-04-04|1056.58
#2018-04-05|1065.13
#2018-04-06|1075.67
#2018-04-09|1079.23
#2018-04-10|1087.96
#2018-04-11|1098.71
#2018-04-12|1102.64
#2018-04-13|1102.52
#2018-04-16|1098.75
#2018-04-17|1098.04
#2018-04-18|1106.87
#2018-04-19|1124.09
#2018-04-20|1115.54
#2018-04-23|1105.63
#2018-04-24|1119.65
#2018-04-25|1105.83
#2018-04-26|1103.26
#2018-04-27|1121.45
#2018-04-30|1117.49
#2018-05-01|1118.35
#2018-05-02|1116.13
#2018-05-03|1114.51
#2018-05-04|1105.46
#2018-05-07|1117.03
#2018-05-08|1106.98
#2018-05-09|1118.33
#2018-05-10|1134.34
#2018-05-11|1136.03
#2018-05-14|1142.31
#2018-05-15|1133.86
#2018-05-16|1129.66
#2018-05-17|1129.63
#2018-05-18|1140.99
#2018-05-21|1143.90
#2018-05-22|1141.82
#2018-05-23|1107.24
#2018-05-24|1104.33
#2018-05-25|1098.30
#2018-05-28|1091.21
#2018-05-29|1085.48
#2018-05-30|1081.59
#2018-05-31|1106.65
#2018-06-01|1110.34
#2018-06-04|1117.19
#2018-06-05|1108.40
#2018-06-06|1122.04
#2018-06-07|1128.61
#2018-06-08|1118.02
#2018-06-11|1122.04
#2018-06-12|1130.82
#2018-06-13|1124.41
#2018-06-14|1113.70
#2018-06-15|1109.56
#2018-06-18|1099.27
#2018-06-19|1079.80
#2018-06-20|1092.52
#2018-06-21|1088.68
#2018-06-22|1084.35
#2018-06-25|1085.36
#2018-06-26|1073.88
#2018-06-27|1077.01
#2018-06-28|1076.64
#2018-06-29|1089.35
#2018-07-02|1073.98
#2018-07-03|1077.47
#2018-07-04|1075.29
#2018-07-05|1063.45
#2018-07-06|1069.20
#2018-07-09|1084.95
#2018-07-10|1101.52
#2018-07-11|1097.76
#2018-07-12|1099.86
#2018-07-13|1101.83
#2018-07-16|1100.37
#2018-07-17|1092.23
#2018-07-18|1092.14
#2018-07-19|1095.62
#2018-07-20|1110.63
#2018-07-23|1109.07
#2018-07-24|1112.28
#2018-07-25|1125.13
#2018-07-26|1131.42
#2018-07-27|1141.73
#2018-07-30|1145.88
#2018-07-31|1154.53
#2018-08-01|1157.48
#2018-08-02|1136.95
#2018-08-03|1140.93
#2018-08-06|1143.55
#2018-08-07|1158.02
#2018-08-08|1167.86
#2018-08-09|1161.61
#2018-08-10|1146.32
#2018-08-13|1125.87
#2018-08-14|1135.24
#2018-08-15|1124.88
#2018-08-16|1112.04
#2018-08-17|1116.79
#2018-08-20|1134.35
#2018-08-21|1137.34
#2018-08-22|1144.25
#2018-08-23|1144.52
#2018-08-24|1152.36
#2018-08-27|1169.14
#2018-08-28|1175.04
#2018-08-29|1169.71
#2018-08-30|1164.83
#2018-08-31|1153.50
#2018-09-03|1146.34
#2018-09-04|1142.00
#2018-09-05|1306.79
#2018-09-06|1130.24
#2018-09-07|1128.32
#2018-09-10|1120.45
#2018-09-11|1121.14
#2018-09-12|1133.58
#2018-09-13|1153.79
#2018-09-14|1159.65
#2018-09-17|1151.40
#2018-09-18|1155.43
#2018-09-19|1175.12
#2018-09-20|1172.72
#2018-09-21|1183.38
#2018-09-24|1180.70
#2018-09-25|1179.37
#2018-09-26|1201.21
#2018-09-27|1200.29
#2018-09-28|1208.81
#2018-10-01|1206.20
#2018-10-02|1205.22
#2018-10-03|1195.52
#2018-10-04|1165.40
#2018-10-05|1138.07
#2018-10-08|1132.86
#2018-10-09|1125.78
#2018-10-10|1136.02
#2018-10-11|1099.73
#2018-10-12|1113.13
#2018-10-15|1116.43
#2018-10-16|1128.03
#2018-10-17|1129.59
#2018-10-18|1115.07
#2018-10-19|1098.22
#2018-10-22|1091.91
#2018-10-23|1071.05
#2018-10-24|1056.12
#2018-10-25|1042.46
#2018-10-26|1040.07
#2018-10-29|1049.47
#2018-10-30|1045.88
#2018-10-31|1058.58
#2018-11-01|1055.53
#2018-11-02|1074.54
#2018-11-05|1063.90
#2018-11-06|1079.24
#2018-11-07|1079.36
#2018-11-08|1096.11
#2018-11-09|1071.70
#2018-11-12|1064.69
#2018-11-13|1059.61
#2018-11-14|1037.23
#2018-11-15|1045.67
#2018-11-16|1055.05
#2018-11-19|1061.42
#2018-11-20|1047.44
#2018-11-21|1030.21
#2018-11-22|1030.99
#2018-11-23|1030.08
#2018-11-26|1024.91
#2018-11-27|1029.15
#2018-11-28|1037.38
#2018-11-29|1047.58
#2018-11-30|1056.43
#2018-12-03|1082.74
#2018-12-04|1075.98
#2018-12-05|1061.15
#2018-12-06|1041.26
#2018-12-07|1029.00
#2018-12-10|1016.04
#2018-12-11|1002.02
#2018-12-12|1014.02
#2018-12-13|1018.85
#2018-12-14|1008.44
#2018-12-17|1009.12
#2018-12-18| 996.27
#2018-12-19| 983.80
#2018-12-20| 977.39
#2018-12-21| 968.81
#2018-12-24| 965.07
#2018-12-25| 954.66
#2018-12-26| 958.55
#2018-12-27| 971.23
#2018-12-28| 974.30
#2018-12-31| 979.17
#2019-01-01| 979.55
#2019-01-02| 955.20
#2019-01-03| 958.62
#2019-01-04| 976.67
#2019-01-07| 992.64
#2019-01-08| 994.69
#2019-01-09|1006.39
#2019-01-10|1009.92
#2019-01-11|1011.57
#2019-01-14| 997.96
#2019-01-15|1013.35
#2019-01-16|1011.55
#2019-01-17|1013.38
#2019-01-18|1026.94
#2019-01-21|1046.35
#2019-01-22|1036.92
#2019-01-23|1025.78
#2019-01-24|1035.63
#2019-01-25|1047.71
#2019-01-28|1042.49
#2019-01-29|1029.58
#2019-01-30|1033.83
#2019-01-31|1056.44
#2019-02-01|1058.05
#2019-02-04|1065.84
#2019-02-05|1065.84
#2019-02-06|1067.80
#2019-02-07|1062.72
#2019-02-08|1045.45
#2019-02-11|1038.79
#2019-02-12|1043.26
#2019-02-13|1057.87
#2019-02-14|1053.93
#2019-02-15|1054.98
#2019-02-18|1071.11
#2019-02-19|1074.31
#2019-02-20|1086.74
#2019-02-21|1084.65
#2019-02-22|1082.21
#2019-02-25|1084.84
#2019-02-26|1074.19
#2019-02-27|1074.70
#2019-02-28|1070.08
#2019-03-01|1068.96
#2019-03-04|1071.77
#2019-03-05|1076.66
#2019-03-06|1079.18
#2019-03-07|1080.07
#2019-03-08|1067.41
#2019-03-11|1074.93
#2019-03-12|1088.56
#2019-03-13|1088.05
#2019-03-14|1096.47
#2019-03-15|1102.84
#2019-03-18|1115.05
#2019-03-19|1120.44
#2019-03-20|1115.29
#2019-03-21|1119.63
#2019-03-22|1115.55
#2019-03-25|1088.55
#2019-03-26|1099.44
#2019-03-27|1098.12
#2019-03-28|1096.41
#2019-03-29|1098.57
#2019-04-01|1113.70
#2019-04-02|1116.10
#2019-04-03|1115.64
#2019-04-04|1098.85
#2019-04-05|1097.88
#2019-04-08|1100.02
#2019-04-09|1113.19
#2019-04-10|1107.23
#2019-04-11|1106.85
#2019-04-12|1104.52
#2019-04-15|1106.89
#2019-04-16|1103.56
#2019-04-17|1104.70
#2019-04-18|1112.93
#2019-04-19|1112.10
#2019-04-22|1103.48
#2019-04-23|1115.79
#2019-04-24|1114.77
#2019-04-25|1107.05
#2019-04-26|1106.82
#2019-04-29|1106.41
#2019-04-30|1101.90
#2019-05-01|1102.89
#2019-05-02|1098.95
#2019-05-03|1096.65
#2019-05-06|1081.97
#2019-05-07|1072.43
#2019-05-08|1053.98
#2019-05-09|1038.80
#2019-05-10|1043.63
#2019-05-13|1033.80
#2019-05-14|1034.14
#2019-05-15|1039.48
#2019-05-16|1045.18
#2019-05-17|1043.77
#2019-05-20|1060.90
#2019-05-21|1054.74
#2019-05-22|1054.99
#2019-05-23|1042.10
#2019-05-24|1036.43
#2019-05-27|1033.81
#2019-05-28|1037.95
#2019-05-29|1033.02
#2019-05-30|1039.19
#2019-05-31|1034.39
#2019-06-03|1036.02
#2019-06-04|1035.37
#2019-06-05|1039.61
#2019-06-06|1026.07
#2019-06-07|1029.51
#2019-06-10|1038.37
#2019-06-11|1046.82
#2019-06-12|1040.90
#2019-06-13|1030.84
#2019-06-14|1030.00
#2019-06-17|1020.88
#2019-06-18|1022.81
#2019-06-19|1042.33
#2019-06-20|1056.17
#2019-06-21|1061.35
#2019-06-24|1063.94
#2019-06-25|1066.08
#2019-06-26|1065.29
#2019-06-27|1070.28
#2019-06-28|1060.07
#2019-07-01|1068.12
#2019-07-02|1073.11
#2019-07-03|1063.24
#2019-07-04|1067.49
#2019-07-05|1062.36
#2019-07-08|1049.66
#2019-07-09|1052.22
#2019-07-10|1056.49
#2019-07-11|1070.44
#2019-07-12|1068.33
#2019-07-15|1068.64
#2019-07-16|1065.64
#2019-07-17|1059.63
#2019-07-18|1041.61
#2019-07-19|1047.10
#2019-07-22|1051.78
#2019-07-23|1055.60
#2019-07-24|1054.14
#2019-07-25|1047.07
#2019-07-26|1039.76
#2019-07-29|1036.65
#2019-07-30|1030.79
#2019-07-31|1027.43
#2019-08-01|1025.59
#2019-08-02|1004.95
#2019-08-05| 977.13
#2019-08-06| 966.88
#2019-08-07| 958.77
#2019-08-08| 965.25
#2019-08-09| 967.59
#2019-08-12| 965.58
#2019-08-13| 967.78
#2019-08-14| 979.32
#2019-08-15| 963.13
#2019-08-16| 963.60
#2019-08-19| 975.75
#2019-08-20| 980.08
#2019-08-21| 979.34
#2019-08-22| 969.30
#2019-08-23| 977.87
#2019-08-26| 955.51
#2019-08-27| 958.32
#2019-08-28| 957.88
#2019-08-29| 962.29
#2019-08-30| 984.45
#2019-09-02| 979.49
#2019-09-03| 964.83
#2019-09-04| 971.59
#2019-09-05| 985.42
#2019-09-06| 994.19
#2019-09-09| 999.76
#2019-09-10|1010.36
#2019-09-11|1020.30
#2019-09-12|1015.43
#2019-09-13|1022.27
#2019-09-16|1036.25
#2019-09-17|1041.55
#2019-09-18|1029.11
#2019-09-19|1021.60
#2019-09-20|1037.49
#2019-09-23|1037.72
#2019-09-24|1044.20
#2019-09-25|1032.79
#2019-09-26|1033.78
#2019-09-27|1034.51
#2019-09-30|1035.43
#2019-10-01|1028.08
#2019-10-02|1024.05
#2019-10-03|1019.18
#2019-10-04|1018.70
#2019-10-07|1019.32
#2019-10-08|1024.16
#2019-10-09|1019.15
#2019-10-10|1022.68
#2019-10-11|1037.12
#2019-10-14|1042.91
#2019-10-15|1036.13
#2019-10-16|1040.34
#2019-10-17|1049.21
#2019-10-18|1053.64
#2019-10-21|1055.47
#2019-10-22|1061.66
#2019-10-23|1058.80
#2019-10-24|1072.95
#2019-10-25|1074.84
#2019-10-28|1075.70
#2019-10-29|1082.03
#2019-10-30|1080.00
#2019-10-31|1078.31
#2019-11-01|1079.24
#2019-11-04|1086.88
#2019-11-05|1094.93
#2019-11-06|1091.09
#2019-11-07|1094.71
#2019-11-08|1093.44
#2019-11-11|1081.09
#2019-11-12|1083.36
#2019-11-13|1075.67
#2019-11-14|1067.61
#2019-11-15|1069.22
#2019-11-18|1068.63
#2019-11-19|1074.67
#2019-11-20|1069.30
#2019-11-21|1059.41
#2019-11-22|1065.18
#2019-11-25|1074.20
#2019-11-26|1076.08
#2019-11-27|1081.70
#2019-11-28|1079.43
#2019-11-29|1066.63
#2019-12-02|1072.42
#2019-12-03|1066.54
#2019-12-04|1055.45
#2019-12-05|1062.00
#2019-12-06|1062.73
#2019-12-09|1076.30
#2019-12-10|1069.55
#2019-12-11|1075.56
#2019-12-12|1082.01
#2019-12-13|1097.61
#2019-12-16|1095.40
#2019-12-17|1103.08
#2019-12-18|1112.29
#2019-12-19|1114.27
#2019-12-20|1114.57
#2019-12-23|1112.54
#2019-12-24|1107.95
#2019-12-25|1107.24
#2019-12-26|1103.25
#2019-12-27|1114.49
#2019-12-30|1115.77
#2019-12-31|1110.07
#2020-01-01|1109.47
#2020-01-02|1118.49
#2020-01-03|1125.22
#2020-01-06|1131.05
#2020-01-07|1134.18
#2020-01-08|1128.65
#2020-01-09|1134.46
#2020-01-10|1137.53
#2020-01-13|1136.04
#2020-01-14|1129.22
#2020-01-15|1125.88
#2020-01-16|1126.46
#2020-01-17|1132.58
#2020-01-20|1123.93
#2020-01-21|1113.07
#2020-01-22|1117.09
#2020-01-23|1100.93
#2020-01-24|1099.65
#2020-01-27|1087.50
#2020-01-28|1072.94
#2020-01-29|1065.80
#2020-01-30|1046.94
#2020-01-31|1036.23
#2020-02-03|1017.82
#2020-02-04|1030.26
#2020-02-05|1041.81
#2020-02-06|1061.49
#2020-02-07|1045.65
#2020-02-10|1042.46
#2020-02-11|1050.56
#2020-02-12|1055.67
#2020-02-13|1054.08
#2020-02-14|1051.48
#2020-02-17|1050.93
#2020-02-18|1040.11
#2020-02-19|1047.97
#2020-02-20|1043.82
#2020-02-21|1039.64
#2020-02-24|1011.46
#2020-02-25| 996.33
#2020-02-26| 976.83
#2020-02-27| 970.04
#2020-02-28| 931.34
#2020-03-02| 938.73
#2020-03-03| 947.51
#2020-03-04| 942.00
#2020-03-05| 940.20
#2020-03-06| 913.37
#2020-03-09| 798.75
#2020-03-10| 800.48
#2020-03-11| 793.90
#2020-03-12| 729.85
#2020-03-13| 736.65
#2020-03-16| 685.64
#2020-03-17| 679.90
#2020-03-18| 646.46
#2020-03-19| 610.07
#2020-03-20| 654.02
#2020-03-23| 606.44
#2020-03-24| 645.02
#2020-03-25| 698.89
#2020-03-26| 702.51
#2020-03-27| 701.73
#2020-03-30| 693.39
#2020-03-31| 723.66
#2020-04-01| 717.69
#2020-04-02| 739.18
#2020-04-03| 736.48
#2020-04-06| 755.35
#2020-04-07| 789.67
#2020-04-08| 773.75
#2020-04-09| 791.39
#2020-04-10| 790.45
#2020-04-13| 785.40
#2020-04-14| 790.53
#2020-04-15| 768.27
#2020-04-16| 762.39
#2020-04-17| 777.29
#2020-04-20| 779.11
#2020-04-21| 763.35
#2020-04-22| 776.42
#2020-04-23| 791.48
#2020-04-24| 799.93
#2020-04-27| 811.91
#2020-04-28| 813.83
#2020-04-29| 827.90
#2020-04-30| 852.50
#2020-05-01| 841.27
#2020-05-04| 817.43
#2020-05-05| 830.42
#2020-05-06| 835.36
#2020-05-07| 837.07
#2020-05-08| 854.82
#2020-05-11| 860.21
#2020-05-12| 839.35
#2020-05-13| 839.49
#2020-05-14| 815.81
#2020-05-15| 825.00
#2020-05-18| 836.25
#2020-05-19| 852.06
#2020-05-20| 856.72
#2020-05-21| 858.94
#2020-05-22| 834.89
#2020-05-25| 842.75
#2020-05-26| 858.09
#2020-05-27| 863.10
#2020-05-28| 863.14
#2020-05-29| 860.03
#2020-06-01| 883.87
#2020-06-02| 894.38
#2020-06-03| 910.43
#2020-06-04| 915.20
#2020-06-05| 924.88
#2020-06-08| 935.17
#2020-06-09| 935.56
#2020-06-10| 935.74
#2020-06-11| 906.52
#2020-06-12| 894.51
#2020-06-15| 880.53
#2020-06-16| 905.21
#2020-06-17| 910.11
#2020-06-18| 913.21
#2020-06-19| 931.48
#2020-06-22| 928.80
#2020-06-23| 930.19
#2020-06-24| 923.13
#2020-06-25| 909.86
#2020-06-26| 913.59
#2020-06-29| 899.99
#2020-06-30| 903.42
#2020-07-01| 911.27
#2020-07-02| 929.47
#2020-07-03| 941.04
#2020-07-06| 960.58
#2020-07-07| 946.65
#2020-07-08| 937.27
#2020-07-09| 946.81
#2020-07-10| 943.02
#2020-07-13| 958.48
#2020-07-14| 948.15
#2020-07-15| 942.58
#2020-07-16| 935.34
#2020-07-17| 952.39
#2020-07-20| 951.60
#2020-07-21| 974.38
#2020-07-22| 983.10
#2020-07-23| 994.83
#2020-07-24|1003.30
#2020-07-27|1005.92
#2020-07-28|1008.41
#2020-07-29| 989.90
#2020-07-30| 987.09
#2020-07-31| 973.00
#2020-08-03| 958.19
#2020-08-04| 993.65
#2020-08-05|1004.10
#2020-08-06|1010.64
#2020-08-07|1011.04
#2020-08-10|1005.37
#2020-08-11|1013.88
#2020-08-12|1015.69
#2020-08-13|1018.11
#2020-08-14|1011.31
#2020-08-17|1011.01
#2020-08-18|1013.91
#2020-08-19|1013.51
#2020-08-20| 994.80
#2020-08-21| 994.52
#2020-08-24|1002.11
#2020-08-25|1005.38
#2020-08-26|1013.59
#2020-08-27|1002.63
#2020-08-28|1005.44
#2020-08-31|1001.04
#2020-09-01|1000.66
#2020-09-02|1007.11
#2020-09-03| 998.36
#2020-09-04| 987.64
#2020-09-07| 985.30
#2020-09-08| 987.83
#2020-09-09| 985.34
#2020-09-10|1013.02
#2020-09-11|1010.90
#2020-09-14|1012.86
#2020-09-15|1013.62
#2020-09-16|1020.42
#2020-09-17|1017.76
#2020-09-18|1021.03
#2020-09-21|1006.64
#2020-09-22| 987.83
#2020-09-23| 988.55
#2020-09-24| 962.40
#2020-09-25| 968.04
#2020-09-28| 976.16
#2020-09-29| 984.34
#2020-09-30| 975.30
#2020-10-01| 981.01
#2020-10-02| 972.20
#2020-10-05| 979.61
#2020-10-06| 989.59
#2020-10-07|1000.28
#2020-10-08|1004.09
#2020-10-09|1002.83
#2020-10-12|1003.88
#2020-10-13|1008.47
#2020-10-14|1005.32
#2020-10-15| 988.95
#2020-10-16| 980.45
#2020-10-19| 982.15
#2020-10-20| 975.29
#2020-10-21| 976.04
#2020-10-22| 966.68
#2020-10-23| 978.02
#2020-10-26| 962.45
#2020-10-27| 955.32
#2020-10-28| 941.97
#2020-10-29| 938.10
#2020-10-30| 938.67
#2020-11-02| 909.94
#2020-11-03| 924.64
#2020-11-04| 930.21
#2020-11-05| 954.67
#2020-11-06| 970.55
#2020-11-09| 985.09
#2020-11-10|1025.65
#2020-11-11|1027.02
#2020-11-12|1020.07
#2020-11-13|1013.07
#2020-11-16|1023.68
#2020-11-17|1034.69
#2020-11-18|1037.39
#2020-11-19|1031.06
#2020-11-20|1019.66
#2020-11-23|1046.84
#2020-11-24|1056.30
#2020-11-25|1067.20
#2020-11-26|1074.60
#2020-11-27|1063.67
#2020-11-30|1037.12
#2020-12-01|1048.44
#2020-12-02|1050.16
#2020-12-03|1058.29
#2020-12-04|1053.43
#2020-12-07|1057.62
#2020-12-08|1058.37
#2020-12-09|1064.70
#2020-12-10|1061.98
#2020-12-11|1073.18
#2020-12-14|1071.76
#2020-12-15|1067.37
#2020-12-16|1072.91
#2020-12-17|1085.17
#2020-12-18|1090.18
#2020-12-21|1073.00
#2020-12-22|1057.63
#2020-12-23|1068.10
#2020-12-24|1085.63
#2020-12-25|1087.96
#2020-12-28|1090.13
#2020-12-29|1093.90
#2020-12-30|1100.81
#2020-12-31|1098.22
#2021-01-01|1099.08
#2021-01-04|1115.44
#2021-01-05|1111.08
#2021-01-06|1120.39
#2021-01-07|1138.71
#2021-01-08|1150.80
#2021-01-11|1137.56
#2021-01-12|1152.44
#2021-01-13|1173.48
#2021-01-14|1168.98
#2021-01-15|1156.76
#2021-01-18|1160.66
#2021-01-19|1175.71
#2021-01-20|1192.33
#2021-01-21|1198.64
#2021-01-22|1175.09
#2021-01-25|1157.33
#2021-01-26|1153.02
#2021-01-27|1132.33
#2021-01-28|1111.65
#2021-01-29|1093.56
#2021-02-01|1113.59
#2021-02-02|1132.34
#2021-02-03|1137.82
#2021-02-04|1141.05
#2021-02-05|1142.81
#2021-02-08|1158.43
#2021-02-09|1172.55
#2021-02-10|1175.22
#2021-02-11|1191.20
#2021-02-12|1188.62
#2021-02-15|1196.28
#2021-02-16|1217.66
#2021-02-17|1228.68
#2021-02-18|1211.28
#2021-02-19|1202.82
#2021-02-22|1188.73
#2021-02-23|1203.67
#2021-02-24|1189.23
#2021-02-25|1224.11
#2021-02-26|1183.62
#2021-03-01|1199.56
#2021-03-02|1192.25
#2021-03-03|1220.96
#2021-03-04|1201.96
#2021-03-05|1202.30
#2021-03-08|1199.42
#2021-03-09|1194.90
#2021-03-10|1189.02
#2021-03-11|1204.46
#2021-03-12|1202.64
#2021-03-15|1199.28
#2021-03-16|1195.54
#2021-03-17|1179.65
#2021-03-18|1174.86
#2021-03-19|1170.29
#2021-03-22|1181.12
#2021-03-23|1172.73
#2021-03-24|1150.27
#2021-03-25|1140.97
#2021-03-26|1151.25
#2021-03-29|1155.27
#2021-03-30|1160.45
#2021-03-31|1151.10
#2021-04-01|1164.05
#2021-04-02|1163.25
#2021-04-05|1156.77
#2021-04-06|1154.03
#2021-04-07|1152.22
#2021-04-08|1153.41
#2021-04-09|1145.11
#2021-04-12|1128.23
#2021-04-13|1131.91
#2021-04-14|1138.27
#2021-04-15|1146.19
#2021-04-16|1154.80
#2021-04-19|1147.12
#2021-04-20|1144.38
#2021-04-21|1129.96
#2021-04-22|1128.08
#2021-04-23|1129.48
#2021-04-26|1135.55
#2021-04-27|1143.71
#2021-04-28|1149.61
#2021-04-29|1163.28
#2021-04-30|1149.69
#2021-05-03|1140.75
#2021-05-04|1141.07
#2021-05-05|1141.61
#2021-05-06|1155.08
#2021-05-07|1163.32
#2021-05-10|1178.51
#2021-05-11|1165.56
#2021-05-12|1148.40
#2021-05-13|1136.79
#2021-05-14|1146.96
#2021-05-17|1156.85
#2021-05-18|1181.22
#2021-05-19|1172.74
#2021-05-20|1161.46
#2021-05-21|1161.81
#2021-05-24|1160.59
#2021-05-25|1163.85
#2021-05-26|1162.37
#2021-05-27|1164.41
#2021-05-28|1190.35
#2021-05-31|1198.31
#2021-06-01|1213.00
#2021-06-02|1230.20
#2021-06-03|1237.60
#2021-06-04|1240.16
#2021-06-07|1247.77
#2021-06-08|1241.57
#2021-06-09|1237.35
#2021-06-10|1239.97
#2021-06-11|1255.84
#2021-06-14|1259.01
#2021-06-15|1259.37
#2021-06-16|1253.57
#2021-06-17|1238.15
#2021-06-18|1228.17
#2021-06-21|1222.40
#2021-06-22|1231.93
#2021-06-23|1230.55
#2021-06-24|1225.73
#2021-06-25|1224.59
#2021-06-28|1216.33
#2021-06-29|1208.00
#2021-06-30|1210.53
#2021-07-01|1198.94
#2021-07-02|1201.21
#2021-07-05|1215.87
#2021-07-06|1215.51
#2021-07-07|1203.34
#2021-07-08|1181.19
#2021-07-09|1178.91
#2021-07-12|1181.68
#2021-07-13|1191.93
#2021-07-14|1186.59
#2021-07-15|1184.54
#2021-07-16|1183.79
#2021-07-19|1168.45
#2021-07-20|1154.94
#2021-07-21|1155.70
#2021-07-22|1177.00
#2021-07-23|1168.43
#2021-07-26|1154.87
#2021-07-27|1148.12
#2021-07-28|1144.08
#2021-07-29|1155.21
#2021-07-30|1147.36
#2021-08-02|1167.87
#2021-08-03|1171.95
#2021-08-04|1177.25
#2021-08-05|1175.65
#2021-08-06|1168.02
#2021-08-09|1162.30
#2021-08-10|1159.47
#2021-08-11|1169.74
#2021-08-12|1170.69
#2021-08-13|1176.79
#2021-08-16|1171.58
#2021-08-17|1156.92
#2021-08-18|1162.79
#2021-08-19|1142.06
#2021-08-20|1130.16
#2021-08-23|1149.01
#2021-08-24|1167.67
#2021-08-25|1179.26
#2021-08-26|1179.57
#2021-08-27|1187.87
#2021-08-30|1221.54
#2021-08-31|1226.96
#2021-09-01|1225.95
#2021-09-02|1240.74
#2021-09-03|1267.08
#2021-09-06|1272.55
#2021-09-07|1274.43
#2021-09-08|1271.15
#2021-09-09|1269.78
#2021-09-10|1273.77
#2021-09-13|1269.88
#2021-09-14|1279.14
#2021-09-15|1278.84
#2021-09-16|1284.33
#2021-09-17|1271.82
#2021-09-20|1253.76
#2021-09-21|1262.31
#2021-09-22|1269.18
#2021-09-23|1294.94
#2021-09-24|1290.70
#2021-09-27|1306.52
#2021-09-28|1330.56
#2021-09-29|1313.75
#2021-09-30|1316.51
#2021-10-01|1316.22
#2021-10-04|1322.66
#2021-10-05|1347.69
#2021-10-06|1340.52
#2021-10-07|1336.37
#2021-10-08|1347.39
#2021-10-11|1351.65
#2021-10-12|1354.49
#2021-10-13|1361.15
#2021-10-14|1364.82
#2021-10-15|1368.75
#2021-10-18|1379.08
#2021-10-19|1380.20
#2021-10-20|1371.47
#2021-10-21|1353.85
#2021-10-22|1342.90
#2021-10-25|1346.80
#2021-10-26|1356.37
#2021-10-27|1341.54
#2021-10-28|1320.91
#2021-10-29|1307.67
#2021-11-01|1309.24
#2021-11-02|1297.10
#2021-11-03|1290.60
#2021-11-04|1290.51
#2021-11-05|1279.92
#2021-11-08|1296.51
#2021-11-09|1298.75
#2021-11-10|1294.16
#2021-11-11|1287.53
#2021-11-12|1298.57
#2021-11-15|1296.09
#2021-11-16|1285.29
#2021-11-17|1274.72
#2021-11-18|1263.42
#2021-11-19|1267.32
#2021-11-22|1236.42
#2021-11-23|1244.40
#2021-11-24|1246.11
#2021-11-25|1269.55
#2021-11-26|1227.46
#2021-11-29|1222.37
#2021-11-30|1210.45
#2021-12-01|1233.04
#2021-12-02|1237.26
#2021-12-03|1230.29
#2021-12-06|1219.69
#2021-12-07|1234.46
#2021-12-08|1249.30
#2021-12-09|1257.52
#2021-12-10|1252.17
#2021-12-13|1246.60
#2021-12-14|1235.79
#2021-12-15|1231.55
#2021-12-16|1252.02
#2021-12-17|1234.03
#2021-12-20|1197.44
#2021-12-21|1209.47
#2021-12-22|1225.18
#2021-12-23|1241.26
#2021-12-24|1245.35
#2021-12-27|1243.84
#2021-12-28|1253.05
#2021-12-29|1259.31
#2021-12-30|1249.62
#2021-12-31|1253.06
#2022-01-03|1263.80
#2022-01-04|1277.40
#2022-01-05|1285.42
#2022-01-06|1260.27
#2022-01-07|1278.09
#2022-01-10|1286.59
#2022-01-11|1290.07
#2022-01-12|1323.72
#2022-01-13|1338.29
#2022-01-14|1330.77
#2022-01-17|1335.26
#2022-01-18|1330.92
#2022-01-19|1336.54
#2022-01-20|1333.28
#2022-01-21|1313.91
#2022-01-24|1289.82
#2022-01-25|1271.26
#2022-01-26|1276.74
#2022-01-27|1258.02
#2022-01-28|1259.86
#2022-01-31|1277.41
#2022-02-01|1276.64
#2022-02-02|1285.19
#2022-02-03|1283.32
#2022-02-04|1293.44
#2022-02-07|1303.06
#2022-02-08|1309.11
#2022-02-09|1317.35
#2022-02-10|1317.47
#2022-02-11|1310.56
#2022-02-14|1311.50
#2022-02-15|1313.41
#2022-02-16|1315.26
#2022-02-17|1328.22
#2022-02-18|1320.86
#2022-02-21|1318.22
#2022-02-22|1313.00
#2022-02-23|1311.45
#2022-02-24|1279.16
#2022-02-25|1286.47
#2022-02-28|1311.34
#2022-03-01|1317.94
#2022-03-02|1340.28
#2022-03-03|1358.38
#2022-03-04|1345.70
#2022-03-07|1343.86
#2022-03-08|1312.90
#2022-03-09|1332.73
#2022-03-10|1339.42
#2022-03-11|1337.26
#2022-03-14|1318.34
#2022-03-15|1270.33
#2022-03-16|1300.80
#2022-03-17|1337.15
#2022-03-18|1345.81
#2022-03-21|1333.94
#2022-03-22|1361.95
#2022-03-23|1366.20
#2022-03-24|1380.94
#2022-03-25|1380.25
#2022-03-28|1395.77
#2022-03-29|1402.11
#2022-03-30|1415.39
#2022-03-31|1405.55
#2022-04-01|1412.84
#2022-04-04|1425.73
#2022-04-05|1431.56
#2022-04-06|1423.32
#2022-04-07|1397.11
#2022-04-08|1410.36
#2022-04-11|1402.64
#2022-04-12|1388.10
#2022-04-13|1397.25
#2022-04-14|1407.78
#2022-04-15|1407.73
#2022-04-18|1405.39
#2022-04-19|1423.37
#2022-04-20|1427.58
#2022-04-21|1433.16
#2022-04-22|1412.66
#2022-04-25|1372.28
#2022-04-26|1371.48
#2022-04-27|1375.16
#2022-04-28|1396.76
#2022-04-29|1398.69
#2022-05-02|1392.35
#2022-05-03|1393.42
#2022-05-04|1382.06
#2022-05-05|1384.54
#2022-05-06|1367.55
#2022-05-09|1341.41
#2022-05-10|1311.45
#2022-05-11|1311.87
#2022-05-12|1287.60
#2022-05-13|1311.98
#2022-05-16|1315.30
#2022-05-17|1356.05
#2022-05-18|1362.43
#2022-05-19|1346.74
#2022-05-20|1380.11
#2022-05-23|1378.44
#2022-05-24|1374.60
#2022-05-25|1380.33
#2022-05-26|1376.57
#2022-05-27|1388.64
#2022-05-30|1406.04
#2022-05-31|1413.28
#2022-06-01|1410.74
#2022-06-02|1427.91
#2022-06-03|1443.05
#2022-06-06|1453.82
#2022-06-07|1455.87
#2022-06-08|1467.37
#2022-06-09|1480.15
#2022-06-10|1449.04
#2022-06-13|1417.80
#2022-06-14|1393.78
#2022-06-15|1369.90
#2022-06-16|1353.88
#2022-06-17|1339.87
#2022-06-20|1304.92
#2022-06-21|1328.09
#2022-06-22|1301.61
#2022-06-23|1288.05
#2022-06-24|1291.28
#2022-06-27|1305.49
#2022-06-28|1331.48
#2022-06-29|1330.04
#2022-06-30|1316.96
#2022-07-01|1268.07
#2022-07-04|1278.10
#2022-07-05|1287.84
#2022-07-06|1247.96
#2022-07-07|1249.73
#2022-07-08|1262.48
#2022-07-11|1256.57
#2022-07-12|1255.13
#2022-07-13|1243.08
#2022-07-14|1241.71
#2022-07-15|1237.77
#2022-07-18|1261.29
#2022-07-19|1278.01
#2022-07-20|1296.58
#2022-07-21|1281.20
#2022-07-22|1282.44
#2022-07-25|1267.53
#2022-07-26|1286.01
#2022-07-27|1283.82
#2022-07-28|1302.90
#2022-07-29|1318.06
#2022-08-01|1343.67
#2022-08-02|1328.36
#2022-08-03|1324.18
#2022-08-04|1308.24
#2022-08-05|1295.43
#2022-08-08|1316.95
#2022-08-09|1322.07
#2022-08-10|1330.62
#2022-08-11|1340.41
#2022-08-12|1358.27
#2022-08-15|1349.70
#2022-08-16|1346.96
#2022-08-17|1349.21
#2022-08-18|1352.50
#2022-08-19|1354.18
#2022-08-22|1350.08
#2022-08-23|1371.26
#2022-08-24|1378.26
#2022-08-25|1393.03
#2022-08-26|1396.64
#2022-08-29|1382.42
#2022-08-30|1397.97
#2022-08-31|1377.61
#2022-09-01|1343.52
#2022-09-02|1337.80
#2022-09-05|1363.72
#2022-09-06|1368.41
#2022-09-07|1346.65
#2022-09-08|1345.50
#2022-09-09|1359.30
#2022-09-12|1367.90
#2022-09-13|1371.19
#2022-09-14|1351.21
#2022-09-15|1349.76
#2022-09-16|1319.01
#2022-09-19|1311.54
#2022-09-20|1318.68
#2022-09-21|1311.97
#2022-09-22|1304.71
#2022-09-23|1275.35
#2022-09-26|1218.44
#2022-09-27|1222.23
#2022-09-28|1197.28
#2022-09-29|1206.29
#2022-09-30|1215.05
#2022-10-03|1218.69
#2022-10-04|1252.02
#2022-10-05|1263.33
#2022-10-06|1270.71
#2022-10-07|1268.90
#2022-10-10|1247.11
#2022-10-11|1228.04
#2022-10-12|1222.95
#2022-10-13|1213.65
#2022-10-14|1227.59
#2022-10-17|1226.11
#2022-10-18|1236.26
#2022-10-19|1234.81
#2022-10-20|1250.06
#2022-10-21|1252.10
#2022-10-24|1243.70
#2022-10-25|1244.74
#2022-10-26|1248.59
#2022-10-27|1263.04
#2022-10-28|1262.11
#2022-10-31|1250.70
#2022-11-01|1264.37
#2022-11-02|1277.40
#2022-11-03|1266.30
#2022-11-04|1301.01
#2022-11-07|1323.30
#2022-11-08|1323.19
#2022-11-09|1314.22
#2022-11-10|1304.77
#2022-11-11|1342.13
#2022-11-14|1336.40
#2022-11-15|1340.92
#2022-11-16|1340.68
#2022-11-17|1318.54
#2022-11-18|1318.72
#2022-11-21|1300.65
#2022-11-22|1317.28
#2022-11-23|1330.25
#2022-11-24|1338.73
#2022-11-25|1344.91
#2022-11-28|1343.34
#2022-11-29|1355.10
#2022-11-30|1370.97
#2022-12-01|1376.69
#2022-12-02|1359.85
#2022-12-05|1356.42
#2022-12-06|1348.57
#2022-12-07|1326.31
#2022-12-08|1318.19
#2022-12-09|1317.16
#2022-12-12|1318.75
#2022-12-13|1328.43
#2022-12-14|1340.30
#2022-12-15|1322.89
#2022-12-16|1315.97
#2022-12-19|1317.33
#2022-12-20|1314.31
#2022-12-21|1317.30
#2022-12-22|1319.96
#2022-12-23|1299.14
#2022-12-26|1307.16
#2022-12-27|1314.71
#2022-12-28|1325.50
#2022-12-29|1309.45
#2022-12-30|1315.71
#2023-01-02|1319.55
#2023-01-03|1313.33
#2023-01-04|1299.78
#2023-01-05|1289.58
#2023-01-06|1307.35
#2023-01-09|1335.31
#2023-01-10|1329.51
#2023-01-11|1336.14
#2023-01-12|1340.72
#2023-01-13|1354.05
#2023-01-16|1356.78
#2023-01-17|1361.00
#2023-01-18|1367.32
#2023-01-19|1356.86
#2023-01-20|1371.45
#2023-01-23|1377.54
#2023-01-24|1375.98
#2023-01-25|1371.16
#2023-01-26|1373.32
#2023-01-27|1361.67
#2023-01-30|1353.94
#2023-01-31|1343.10
#2023-02-01|1345.63
#2023-02-02|1337.99
#2023-02-03|1321.67
#2023-02-06|1304.23
#2023-02-07|1308.99
#2023-02-08|1322.25
#2023-02-09|1323.85
#2023-02-10|1305.37
#2023-02-13|1311.79
#2023-02-14|1321.86
#2023-02-15|1312.43
#2023-02-16|1310.73
#2023-02-17|1303.69
#2023-02-20|1303.41
#2023-02-21|1308.71
#2023-02-22|1294.27
#2023-02-23|1292.36
#2023-02-24|1290.09
#2023-02-27|1284.75
#2023-02-28|1275.12
#2023-03-01|1294.86
#2023-03-02|1299.74
#2023-03-03|1321.70
#2023-03-06|1326.81
#2023-03-07|1333.33
#2023-03-08|1320.41
#2023-03-09|1310.70
#2023-03-10|1291.96
#2023-03-13|1298.50
#2023-03-14|1268.70
#2023-03-15|1267.79
#2023-03-16|1239.63
#2023-03-17|1260.21
#2023-03-20|1238.99
#2023-03-21|1251.17
#2023-03-22|1273.10
#2023-03-23|1276.17
#2023-03-24|1257.25
#2023-03-27|1253.28
#2023-03-28|1277.66
#2023-03-29|1282.93
#2023-03-30|1294.95
#2023-03-31|1306.96
#2023-04-03|1325.26
#2023-04-04|1331.44
#2023-04-05|1326.19
#2023-04-06|1318.38
#2023-04-07|1318.47
#2023-04-10|1313.67
#2023-04-11|1325.87
#2023-04-12|1329.19
#2023-04-13|1338.96
#2023-04-14|1341.91
#2023-04-17|1348.25
#2023-04-18|1338.31
#2023-04-19|1335.79
#2023-04-20|1333.02
#2023-04-21|1330.03
#2023-04-24|1331.36
#2023-04-25|1326.86
#2023-04-26|1329.93
#2023-04-27|1330.46
#2023-04-28|1337.91
#2023-05-01|1342.66
#2023-05-02|1341.14
#2023-05-03|1326.34
#2023-05-04|1339.24
#2023-05-05|1341.80
#2023-05-08|1367.63
#2023-05-09|1365.02
#2023-05-10|1366.92
#2023-05-11|1360.56
#2023-05-12|1344.87
#2023-05-15|1348.84
#2023-05-16|1345.82
#2023-05-17|1330.79
#2023-05-18|1333.56
#2023-05-19|1329.67
#2023-05-22|1336.41
#2023-05-23|1335.38
#2023-05-24|1332.65
#2023-05-25|1320.68
#2023-05-26|1325.56
#2023-05-29|1329.66
#2023-05-30|1326.21
#2023-05-31|1292.83
#2023-06-01|1299.80
#2023-06-02|1315.18
#2023-06-05|1324.77
#2023-06-06|1329.52
#2023-06-07|1333.14
#2023-06-08|1343.13
#2023-06-09|1346.15
#2023-06-12|1345.25
#2023-06-13|1348.47
#2023-06-14|1358.40
#2023-06-15|1363.54
#2023-06-16|1383.64
#2023-06-19|1373.21
#2023-06-20|1367.75
#2023-06-21|1362.41
#2023-06-22|1353.39
#2023-06-23|1325.01
#2023-06-26|1319.93
#2023-06-27|1325.51
#2023-06-28|1329.33
#2023-06-29|1331.67
#2023-06-30|1343.20
#2023-07-03|1369.73
#2023-07-04|1370.55
#2023-07-05|1363.62
#2023-07-06|1359.42
#2023-07-07|1351.56
#2023-07-10|1366.15
#2023-07-11|1379.63
#2023-07-12|1398.59
#2023-07-13|1412.21
#2023-07-14|1418.38
#2023-07-17|1422.78
#2023-07-18|1420.07
#2023-07-19|1427.23
#2023-07-20|1393.94
#2023-07-21|1384.45
#2023-07-24|1386.15
#2023-07-25|1402.10
#2023-07-26|1406.22
#2023-07-27|1396.79
#2023-07-28|1398.09
#2023-07-31|1410.40
#2023-08-01|1396.98
#2023-08-02|1373.49
#2023-08-03|1363.53
#2023-08-04|1374.94
#2023-08-07|1381.69
#2023-08-08|1373.36
#2023-08-09|1376.52
#2023-08-10|1403.58
#2023-08-11|1389.68
#2023-08-14|1382.81
#2023-08-15|1380.97
#2023-08-16|1366.15
#2023-08-17|1356.16
#2023-08-18|1353.35
#2023-08-21|1384.32
#2023-08-22|1389.08
#2023-08-23|1389.00
#2023-08-24|1384.54
#2023-08-25|1371.99
#2023-08-28|1381.36
#2023-08-29|1385.95
#2023-08-30|1394.56
#2023-08-31|1388.20
#2023-09-01|1401.13
#2023-09-04|1418.40
#2023-09-05|1410.15
#2023-09-06|1416.83
#2023-09-07|1415.06
#2023-09-08|1419.13
#2023-09-11|1425.42
#2023-09-12|1406.01
#2023-09-13|1409.16
#2023-09-14|1426.06
#2023-09-15|1432.80
#2023-09-18|1422.28
#2023-09-19|1431.37
#2023-09-20|1411.17
#2023-09-21|1390.59
#2023-09-22|1400.05
#2023-09-25|1391.85
#2023-09-26|1383.57
#2023-09-27|1389.74
#2023-09-28|1393.97
#2023-09-29|1397.11
#2023-10-02|1386.18
#2023-10-03|1341.88
#2023-10-04|1326.43
#2023-10-05|1325.90
#2023-10-06|1325.54
#2023-10-09|1337.86
#2023-10-10|1354.50
#2023-10-11|1371.01
#2023-10-12|1369.58
#2023-10-13|1362.28
#2023-10-16|1368.47
#2023-10-17|1375.27
#2023-10-18|1381.38
#2023-10-19|1363.84
#2023-10-20|1361.97
#2023-10-23|1340.60
#2023-10-24|1341.52
#2023-10-25|1335.69
#2023-10-26|1320.90
#2023-10-27|1341.18
#2023-10-30|1337.59
#2023-10-31|1324.64
#2023-11-01|1330.39
#2023-11-02|1337.80
#2023-11-03|1354.40
#2023-11-06|1359.95
#2023-11-07|1344.88
#2023-11-08|1333.82
#2023-11-09|1333.08
#2023-11-10|1322.35
#2023-11-13|1324.36
#2023-11-14|1341.55
#2023-11-15|1370.65
#2023-11-16|1368.69
#2023-11-17|1359.04
#2023-11-20|1370.42
#2023-11-21|1375.65
#2023-11-22|1372.09
#2023-11-23|1374.32
#2023-11-24|1375.47
#2023-11-27|1375.36
#2023-11-28|1377.19
#2023-11-29|1372.86
#2023-11-30|1370.38
#2023-12-01|1370.77
#2023-12-04|1371.88
#2023-12-05|1361.38
#2023-12-06|1369.89
#2023-12-07|1364.31
#2023-12-08|1364.30
#2023-12-11|1367.49
#2023-12-12|1361.57
#2023-12-13|1354.90
#2023-12-14|1377.41
#2023-12-15|1402.10
#2023-12-18|1396.87
#2023-12-19|1408.30
#2023-12-20|1405.66
#2023-12-21|1411.35
#2023-12-22|1418.98
#2023-12-25|1418.94
#2023-12-26|1423.78
#2023-12-27|1436.70
#2023-12-28|1451.93
#2023-12-29|1443.57
#2024-01-01|1445.57
#2024-01-02|1450.32
#2024-01-03|1435.49
#2024-01-04|1449.80
#2024-01-05|1453.30
#2024-01-08|1444.56
#2024-01-09|1441.46
#2024-01-10|1447.68
#2024-01-11|1453.71
#2024-01-12|1467.68
#2024-01-15|1479.53
#2024-01-16|1457.69
#2024-01-17|1429.20
#2024-01-18|1431.19
#2024-01-19|1436.37
#2024-01-22|1431.01
#2024-01-23|1417.65
#2024-01-24|1440.16
#2024-01-25|1456.10
#2024-01-26|1455.64
#2024-01-29|1508.62
#2024-01-30|1487.16
#2024-01-31|1503.05
#2024-02-01|1501.12
#2024-02-02|1517.31
#2024-02-05|1502.61
#2024-02-06|1507.16
#2024-02-07|1516.87
#2024-02-08|1512.07
#2024-02-09|1510.19
#2024-02-12|1500.27
#2024-02-13|1502.09
#2024-02-14|1507.74
#2024-02-15|1506.47
#2024-02-16|1521.71
#2024-02-19|1534.34
#2024-02-20|1534.84
#2024-02-21|1527.75
#2024-02-22|1551.70
#2024-02-23|1552.56
#2024-02-26|1536.72
#2024-02-27|1537.54
#2024-02-28|1522.79
#2024-02-29|1528.20
#2024-03-01|1548.81
#2024-03-04|1560.55
#2024-03-05|1553.58
#2024-03-06|1562.39
#2024-03-07|1564.71
#2024-03-08|1577.30
#2024-03-11|1556.20
#2024-03-12|1553.98
#2024-03-13|1536.58
#2024-03-14|1548.78
#2024-03-15|1549.35
#2024-03-18|1550.82
#2024-03-19|1549.80
#2024-03-20|1553.53
#2024-03-21|1570.55
#2024-03-22|1554.91
#2024-03-25|1557.01
#2024-03-26|1552.40
#2024-03-27|1566.00
#2024-03-28|1573.59
#2024-03-29|1577.30
#2024-04-01|1568.36
#2024-04-02|1589.10
#2024-04-03|1590.24
#2024-04-04|1595.93
#2024-04-05|1590.00
#2024-04-08|1599.63
#2024-04-09|1598.32
#2024-04-10|1604.97
#2024-04-11|1610.38
#2024-04-12|1594.12
#2024-04-15|1594.08
#2024-04-16|1574.57
#2024-04-17|1568.05
#2024-04-18|1566.63
#2024-04-19|1565.85
#2024-04-22|1561.97
#2024-04-23|1554.74
#2024-04-24|1558.95
#2024-04-25|1559.10
#2024-04-26|1557.69
#2024-04-29|1565.60
#2024-04-30|1566.26
#2024-05-01|1555.58
#2024-05-02|1553.07
#2024-05-03|1554.77
#2024-05-06|1552.34
#2024-05-07|1553.86
#2024-05-08|1558.52
#2024-05-09|1553.78
#2024-05-10|1581.68
#2024-05-13|1577.19
#2024-05-14|1582.48
#2024-05-15|1581.14
#2024-05-16|1584.82
#2024-05-17|1587.80
#2024-05-20|1607.24
#2024-05-21|1602.65
#2024-05-22|1607.10
#2024-05-23|1611.95
#2024-05-24|1605.21
#2024-05-27|1613.12
#2024-05-28|1612.53
#2024-05-29|1601.57
#2024-05-30|1585.97
#2024-05-31|1597.12
#2024-06-03|1646.16
#2024-06-04|1573.60
#2024-06-05|1569.18
#2024-06-06|1581.01
#2024-06-07|1595.35
#2024-06-10|1593.89
#2024-06-11|1581.78
#2024-06-12|1603.80
#2024-06-13|1597.19
#2024-06-14|1597.08
#2024-06-17|1579.14
#2024-06-18|1585.56
#2024-06-19|1588.85
#2024-06-20|1597.88
#2024-06-21|1586.92
#2024-06-24|1578.03
#2024-06-25|1593.11
#2024-06-26|1610.27
#2024-06-27|1606.53
#2024-06-28|1631.84
#2024-07-01|1632.04
#2024-07-02|1648.20
#2024-07-03|1652.90
#2024-07-04|1663.87
#2024-07-05|1673.51
#2024-07-08|1670.71
#2024-07-09|1662.49
#2024-07-10|1645.74
#2024-07-11|1659.86
#2024-07-12|1667.54
#2024-07-15|1672.30
#2024-07-16|1664.15
#2024-07-17|1658.30
#2024-07-18|1660.09
#2024-07-19|1625.39
#2024-07-22|1599.32
#2024-07-23|1587.39
#2024-07-24|1592.12
#2024-07-25|1575.55
#2024-07-26|1586.58
#2024-07-29|1601.11
#2024-07-30|1590.63
#2024-07-31|1615.34
#2024-08-01|1617.13
#2024-08-02|1596.59
#2024-08-05|1519.63
#2024-08-06|1534.26
#2024-08-07|1551.33
#2024-08-08|1547.74
#2024-08-09|1574.49
#2024-08-12|1576.13
#2024-08-13|1586.45
#2024-08-14|1585.99
#2024-08-15|1586.78
#2024-08-16|1614.68
#2024-08-19|1625.96
#2024-08-20|1626.36
#2024-08-21|1618.09
#2024-08-22|1617.38
#2024-08-23|1622.40
#2024-08-26|1638.55
#2024-08-27|1655.87
#2024-08-28|1644.02
#2024-08-29|1644.46
#2024-08-30|1647.35
#2024-09-02|1647.22
#2024-09-03|1637.56
#2024-09-04|1610.98
#2024-09-05|1596.68
#2024-09-06|1579.37
#2024-09-09|1553.61
#2024-09-10|1554.44
#2024-09-11|1536.74
#2024-09-12|1560.14
#2024-09-13|1568.11
#2024-09-16|1570.27
#2024-09-17|1574.11
#2024-09-18|1574.36
#2024-09-19|1583.68
#2024-09-20|1600.14
#2024-09-23|1613.68
#2024-09-24|1637.14
#2024-09-25|1641.93
#2024-09-26|1645.97
#2024-09-27|1666.63
#2024-09-30|1660.67
#2024-10-01|1654.23
#2024-10-02|1672.57
#2024-10-03|1638.78
#2024-10-04|1647.33
#2024-10-07|1645.02
#2024-10-08|1620.91
#2024-10-09|1593.06
#2024-10-10|1606.88
#2024-10-11|1608.71
#2024-10-14|1605.18
#2024-10-15|1576.02
#2024-10-16|1572.23
#2024-10-17|1563.30
#2024-10-18|1563.92
#2024-10-21|1560.14
#2024-10-22|1543.06
#2024-10-23|1539.77
#2024-10-24|1537.08
#2024-10-25|1527.65
#2024-10-28|1529.57
#2024-10-29|1523.94
#2024-10-30|1520.56
#2024-10-31|1518.00
#2024-11-01|1525.13
#2024-11-04|1511.11
#2024-11-05|1520.00
#2024-11-06|1509.77
#2024-11-07|1514.30
#2024-11-08|1492.38
#2024-11-11|1473.69
#2024-11-12|1459.56
#2024-11-13|1446.07
#2024-11-14|1437.40
#2024-11-15|1443.34
#2024-11-18|1450.34
#2024-11-19|1458.15
#2024-11-20|1450.82
#2024-11-21|1446.70
#2024-11-22|1465.25
#2024-11-25|1478.23
#2024-11-26|1464.52
#2024-11-27|1466.89
#2024-11-28|1455.64
#2024-11-29|1462.16
#2024-12-02|1467.11
#2024-12-03|1482.82
#2024-12-04|1481.60
#2024-12-05|1480.34
#2024-12-06|1476.01
#2024-12-09|1471.94
#2024-12-10|1466.73
#2024-12-11|1462.30
#2024-12-12|1457.69
#2024-12-13|1454.37
#2024-12-16|1448.07
#2024-12-17|1430.53
#2024-12-18|1429.76
#2024-12-19|1403.09
#2024-12-20|1390.17
#2024-12-23|1403.62
#2024-12-24|1411.01
#2024-12-25|1413.41
#2024-12-26|1410.58
#2024-12-27|1411.47
#2024-12-30|1408.91
#2024-12-31|1414.28
#2025-01-01|1418.62
#2025-01-02|1422.70
#2025-01-03|1432.56
#2025-01-06|1420.22
#2025-01-07|1429.03
#2025-01-08|1430.54
#2025-01-09|1414.06
#2025-01-10|1401.10
#2025-01-13|1395.84
#2025-01-14|1408.01
#2025-01-15|1416.76
#2025-01-16|1428.34
#2025-01-17|1438.49
#2025-01-20|1439.80
#2025-01-21|1424.72
#2025-01-22|1420.52
#2025-01-23|1411.61
#2025-01-24|1409.41
#2025-01-27|1401.95
#2025-01-28|1388.41
#2025-01-29|1392.57
#2025-01-30|1404.25
#2025-01-31|1412.21
#2025-02-03|1383.50
#2025-02-04|1402.83
#2025-02-05|1407.89
#2025-02-06|1410.37
#2025-02-07|1402.85
#2025-02-10|1393.91
#2025-02-11|1386.31
#2025-02-12|1384.51
#2025-02-13|1384.67
#2025-02-14|1388.63
#2025-02-17|1390.72
#2025-02-18|1386.81
#2025-02-19|1384.68
#2025-02-20|1396.06
#2025-02-21|1390.70
#2025-02-24|1385.61
#2025-02-25|1372.73
#2025-02-26|1373.14
#2025-02-27|1369.76
#2025-02-28|1348.65
#2025-03-03|1351.08
#2025-03-04|1336.89
#2025-03-05|1352.74
#2025-03-06|1365.65
#2025-03-07|1377.57
#2025-03-10|1373.93
#2025-03-11|1375.66
#2025-03-12|1376.23
#2025-03-13|1378.73
#2025-03-14|1382.48
#2025-03-17|1392.93
#2025-03-18|1399.46
#2025-03-19|1406.15
#2025-03-20|1418.30
#2025-03-21|1422.09
#2025-03-24|1433.67
#2025-03-25|1426.90
#2025-03-26|1422.13
#2025-03-27|1427.74
#2025-03-28|1424.05
#2025-03-31|1406.45
#2025-04-01|1410.74
#2025-04-02|1405.59
#2025-04-03|1389.28
#2025-04-04|1340.64
#2025-04-07|1251.44
#2025-04-08|1271.84
#2025-04-09|1251.07
#2025-04-10|1289.65
#2025-04-11|1305.08
#2025-04-14|1319.37
#2025-04-15|1335.94
#2025-04-16|1331.84
#2025-04-17|1358.84
#2025-04-18|1363.52
#2025-04-21|1378.24
#2025-04-22|1377.05
#2025-04-23|1391.32
#2025-04-24|1386.08
#2025-04-25|1380.17
#2025-04-28|1411.04
#2025-04-29|1421.18
#2025-04-30|1428.20
#2025-05-01|1422.31
#2025-05-02|1439.92
#2025-05-05|1443.65
#2025-05-06|1434.53
#2025-05-07|1438.67
#2025-05-08|1423.05
#2025-05-09|1423.63
#2025-05-12|1454.68
#2025-05-13|1454.86
#2025-05-14|1474.42
#2025-05-15|1476.52
#2025-05-16|1477.82
#2025-05-19|1474.68
#2025-05-20|1466.78
#2025-05-21|1483.78
#2025-05-22|1462.47
#2025-05-23|1479.87
#2025-05-26|1487.00
#2025-05-27|1477.80
#2025-05-28|1485.85
#2025-05-29|1496.80
#2025-05-30|1490.95
#2025-06-02|1491.46
#2025-06-03|1487.16
#2025-06-04|1504.79
#2025-06-05|1509.86
#2025-06-06|1513.23
#2025-06-09|1522.35
#2025-06-10|1525.26
#2025-06-11|1542.58
#2025-06-12|1538.92
#2025-06-13|1545.70
#2025-06-16|1566.28
#2025-06-17|1552.87
#2025-06-18|1550.82
#2025-06-19|1533.41
#2025-06-20|1548.65
#2025-06-23|1541.92
#2025-06-24|1540.19
#2025-06-25|1539.03
#2025-06-26|1558.25
#2025-06-27|1565.19
#2025-06-30|1569.57
#2025-07-01|1585.52
#2025-07-02|1586.01
#2025-07-03|1591.63
#2025-07-04|1592.87
#2025-07-07|1584.86
#2025-07-08|1592.49
#2025-07-09|1592.17
#2025-07-10|1597.19
#2025-07-11|1587.01
#2025-07-14|1592.27
#2025-07-15|1592.74
#2025-07-16|1588.76
#2025-07-17|1580.67
#2025-07-18|1586.85
#2025-07-21|1587.28
#2025-07-22|1592.40
#2025-07-23|1605.71
#2025-07-24|1602.83
#2025-07-25|1592.18
#2025-07-28|1575.15
#2025-07-29|1592.21
#2025-07-30|1589.60
#2025-07-31|1566.17
#2025-08-01|1554.78
#2025-08-04|1560.17
#2025-08-05|1559.27
#2025-08-06|1575.62
#2025-08-07|1576.69
#2025-08-08|1572.93
#2025-08-11|1579.19
#2025-08-12|1586.26
#2025-08-13|1589.53
#2025-08-14|1578.00
#2025-08-15|1585.58
#2025-08-18|1578.06
#2025-08-19|1586.31
#2025-08-20|1580.60
#2025-08-21|1586.84
#2025-08-22|1583.44
#2025-08-25|1592.39
#2025-08-26|1577.16
#2025-08-27|1574.02
#2025-08-28|1582.95
#2025-08-29|1573.03
#2025-09-01|1579.76
#2025-09-02|1584.86
#2025-09-03|1585.20
#2025-09-04|1577.08
#2025-09-05|1594.12
#2025-09-08|1597.42
#2025-09-09|1594.88
#2025-09-10|1600.87
#2025-09-11|1610.88
#2025-09-12|1607.28
#2025-09-15|1616.02
#2025-09-16|1630.08
#2025-09-17|1641.13
#2025-09-18|1611.35
#2025-09-19|1610.76
#2025-09-22|1598.05
#2025-09-23|1592.55
#2025-09-24|1589.70
#2025-09-25|1587.65
#2025-09-26|1584.68
#2025-09-29|1592.47
#2025-09-30|1582.63
#2025-10-01|1583.34
#2025-10-02|1591.97
#2025-10-03|1588.95
#2025-10-06|1593.27
#2025-10-07|1592.08
#2025-10-08|1587.31
#2025-10-09|1597.14
#2025-10-10|1586.26
#2025-10-13|1580.98
#2025-10-14|1572.83
#2025-10-15|1592.36
#2025-10-16|1611.45
#2025-10-17|1594.93
#2025-10-20|1627.70
#2025-10-21|1628.89
#2025-10-22|1635.79
#2025-10-23|1642.49
#2025-10-24|1652.27
#2025-10-27|1674.37
#2025-10-28|1667.70
#2025-10-29|1680.06
#2025-10-30|1678.33
#2025-10-31|1673.23
#2025-11-03|1685.68
#2025-11-04|1677.98
#2025-11-05|1670.08
#2025-11-06|1689.33
#2025-11-07|1682.55
#2025-11-10|1708.33
#2025-11-11|1713.85
#2025-11-12|1733.01
#2025-11-13|1725.95
#2025-11-14|1724.52
#2025-11-17|1731.91
#2025-11-18|1705.05
#2025-11-19|1708.50
#2025-11-20|1717.46
#2025-11-21|1684.97
#2025-11-24|1682.85
#2025-11-25|1689.10
#2025-11-26|1709.98
#2025-11-27|1704.98
#2025-11-28|1703.88
#2025-12-01|1703.57
#2025-12-02|1699.70
#2025-12-03|1697.85
#2025-12-04|1703.13
#2025-12-05|1704.10
#2025-12-08|1697.59
#2025-12-09|1685.62
#2025-12-10|1682.79
#2025-12-11|1680.39
#2025-12-12|1692.46
#2025-12-15|1691.55
#2025-12-16|1666.26
#2025-12-17|1665.72
#2025-12-18|1664.36
#2025-12-19|1680.17
#2025-12-22|1693.87
#2025-12-23|1699.29
#2025-12-24|1695.64
#2025-12-25|1694.76
#2025-12-26|1691.41
#2025-12-29|1689.61
#2025-12-30|1693.32
#2025-12-31|1703.21
#2026-01-01|1704.14
#2026-01-02|1719.57
#2026-01-05|1712.28
#2026-01-06|1710.80
#2026-01-07|1696.98
#2026-01-08|1680.20
#2026-01-09|1688.92
#2026-01-12|1698.60
#2026-01-13|1693.29
#2026-01-14|1716.90
#2026-01-15|1719.37
#2026-01-16|1708.13
#2026-01-19|1699.38
#2026-01-20|1690.09
#2026-01-21|1691.90
#2026-01-22|1712.23
#2026-01-23|1709.40
#2026-01-26|1724.59
#2026-01-27|1733.01
#2026-01-28|1766.25
#2026-01-29|1774.73
#2026-01-30|1768.51
#2026-02-02|1727.49
#2026-02-03|1778.73
#2026-02-04|1819.34
#2026-02-05|1802.05
#2026-02-06|1805.86
#2026-02-09|1833.81
#2026-02-10|1851.77
#2026-02-11|1865.95
#2026-02-12|1880.20
#2026-02-13|1825.48
#2026-02-16|1835.27
#2026-02-17|1830.83
#2026-02-18|1842.84
#2026-02-19|1857.40
#2026-02-20|1869.01
#2026-02-23|1872.85
#2026-02-24|1879.60
#2026-02-25|1873.64
#2026-02-26|1873.04
#2026-02-27|1884.76
#2026-03-02|1897.63
#2026-03-03|1886.70
#2026-03-04|1828.78
#2026-03-05|1877.80
#2026-03-06|1878.34
#2026-03-09|1863.89
#2026-03-10|1865.33
#2026-03-11|1873.02
#2026-03-12|1885.43
#2026-03-13|1864.17
#2026-03-16|1858.07
#2026-03-17|1869.84
#2026-03-18|1890.48
#2026-03-19|1888.83
#2026-03-20|1895.55
#2026-03-23|1854.83
#2026-03-24|1867.79
#2026-03-25|1868.50
#2026-03-26|1874.30
#2026-03-27|1861.70
#2026-03-30|1867.31
#2026-03-31|1834.37
#2026-04-01|1867.59
#2026-04-02|1859.12