Table Data - Nasdaq ASPA Energy Total Return Index
| Title | Nasdaq ASPA Energy Total Return Index |
|---|---|
| Series ID | NASDAQNQASPA60T |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 10:41 PM CDT |
| Notes | For more information about this series, see: NQASPA60T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 115.95 |
| 2001-04-02 | 115.36 |
| 2001-04-03 | 115.78 |
| 2001-04-04 | 116.19 |
| 2001-04-05 | 116.61 |
| 2001-04-06 | 116.72 |
| 2001-04-09 | 116.53 |
| 2001-04-10 | 118.76 |
| 2001-04-11 | 119.94 |
| 2001-04-12 | 120.05 |
| 2001-04-13 | . |
| 2001-04-16 | 120.29 |
| 2001-04-17 | 120.50 |
| 2001-04-18 | 123.69 |
| 2001-04-19 | 124.03 |
| 2001-04-20 | 125.16 |
| 2001-04-23 | 123.95 |
| 2001-04-24 | 126.08 |
| 2001-04-25 | 126.83 |
| 2001-04-26 | 125.67 |
| 2001-04-27 | 127.19 |
| 2001-04-30 | 128.02 |
| 2001-05-01 | 129.28 |
| 2001-05-02 | 131.52 |
| 2001-05-03 | 131.04 |
| 2001-05-04 | 131.19 |
| 2001-05-07 | 130.77 |
| 2001-05-08 | 131.68 |
| 2001-05-09 | 132.44 |
| 2001-05-10 | 134.00 |
| 2001-05-11 | 135.21 |
| 2001-05-14 | 135.43 |
| 2001-05-15 | 136.85 |
| 2001-05-16 | 138.73 |
| 2001-05-17 | 140.37 |
| 2001-05-18 | 142.11 |
| 2001-05-21 | 143.71 |
| 2001-05-22 | 144.25 |
| 2001-05-23 | 144.23 |
| 2001-05-24 | 145.06 |
| 2001-05-25 | 144.66 |
| 2001-05-28 | . |
| 2001-05-29 | 143.42 |
| 2001-05-30 | 141.82 |
| 2001-05-31 | 141.62 |
| 2001-06-01 | 142.47 |
| 2001-06-04 | 144.83 |
| 2001-06-05 | 144.92 |
| 2001-06-06 | 144.58 |
| 2001-06-07 | 144.98 |
| 2001-06-08 | 145.66 |
| 2001-06-11 | 145.79 |
| 2001-06-12 | 144.45 |
| 2001-06-13 | 144.58 |
| 2001-06-14 | 142.28 |
| 2001-06-15 | 141.23 |
| 2001-06-18 | 140.45 |
| 2001-06-19 | 139.73 |
| 2001-06-20 | 140.13 |
| 2001-06-21 | 141.41 |
| 2001-06-22 | 142.08 |
| 2001-06-25 | 141.74 |
| 2001-06-26 | 142.78 |
| 2001-06-27 | 141.65 |
| 2001-06-28 | 137.26 |
| 2001-06-29 | 139.46 |
| 2001-07-02 | 137.74 |
| 2001-07-03 | 138.63 |
| 2001-07-04 | . |
| 2001-07-05 | 136.48 |
| 2001-07-06 | 135.04 |
| 2001-07-09 | 134.30 |
| 2001-07-10 | 134.65 |
| 2001-07-11 | 133.76 |
| 2001-07-12 | 135.23 |
| 2001-07-13 | 134.11 |
| 2001-07-16 | 133.45 |
| 2001-07-17 | 130.50 |
| 2001-07-18 | 130.92 |
| 2001-07-19 | 128.09 |
| 2001-07-20 | 127.79 |
| 2001-07-23 | 127.13 |
| 2001-07-24 | 129.40 |
| 2001-07-25 | 130.25 |
| 2001-07-26 | 131.93 |
| 2001-07-27 | 132.30 |
| 2001-07-30 | 129.67 |
| 2001-07-31 | 131.19 |
| 2001-08-01 | 132.72 |
| 2001-08-02 | 134.04 |
| 2001-08-03 | 132.80 |
| 2001-08-06 | 132.08 |
| 2001-08-07 | 132.17 |
| 2001-08-08 | 131.26 |
| 2001-08-09 | 130.88 |
| 2001-08-10 | 131.29 |
| 2001-08-13 | 131.81 |
| 2001-08-14 | 134.12 |
| 2001-08-15 | 136.55 |
| 2001-08-16 | 135.77 |
| 2001-08-17 | 135.17 |
| 2001-08-20 | 133.27 |
| 2001-08-21 | 135.40 |
| 2001-08-22 | 136.69 |
| 2001-08-23 | 135.22 |
| 2001-08-24 | 135.96 |
| 2001-08-27 | 135.11 |
| 2001-08-28 | 134.87 |
| 2001-08-29 | 134.25 |
| 2001-08-30 | 134.42 |
| 2001-08-31 | 133.90 |
| 2001-09-03 | . |
| 2001-09-04 | 133.25 |
| 2001-09-05 | 132.25 |
| 2001-09-06 | 133.68 |
| 2001-09-07 | 132.59 |
| 2001-09-10 | 130.71 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 127.35 |
| 2001-09-18 | 127.78 |
| 2001-09-19 | 129.16 |
| 2001-09-20 | 125.86 |
| 2001-09-21 | 121.87 |
| 2001-09-24 | 124.22 |
| 2001-09-25 | 120.63 |
| 2001-09-26 | 118.70 |
| 2001-09-27 | 120.12 |
| 2001-09-28 | 123.99 |
| 2001-10-01 | 125.56 |
| 2001-10-02 | 126.20 |
| 2001-10-03 | 125.25 |
| 2001-10-04 | 125.19 |
| 2001-10-05 | 126.60 |
| 2001-10-08 | 127.13 |
| 2001-10-09 | 127.82 |
| 2001-10-10 | 126.70 |
| 2001-10-11 | 128.56 |
| 2001-10-12 | 127.71 |
| 2001-10-15 | 128.29 |
| 2001-10-16 | 127.65 |
| 2001-10-17 | 128.87 |
| 2001-10-18 | 126.86 |
| 2001-10-19 | 126.03 |
| 2001-10-22 | 124.76 |
| 2001-10-23 | 128.31 |
| 2001-10-24 | 127.62 |
| 2001-10-25 | 128.16 |
| 2001-10-26 | 127.13 |
| 2001-10-29 | 127.79 |
| 2001-10-30 | 128.67 |
| 2001-10-31 | 128.55 |
| 2001-11-01 | 128.80 |
| 2001-11-02 | 127.78 |
| 2001-11-05 | 126.39 |
| 2001-11-06 | 126.95 |
| 2001-11-07 | 125.42 |
| 2001-11-08 | 126.67 |
| 2001-11-09 | 127.29 |
| 2001-11-12 | 128.67 |
| 2001-11-13 | 127.17 |
| 2001-11-14 | 128.37 |
| 2001-11-15 | 125.17 |
| 2001-11-16 | 121.01 |
| 2001-11-19 | 122.67 |
| 2001-11-20 | 122.33 |
| 2001-11-21 | 124.42 |
| 2001-11-22 | . |
| 2001-11-23 | 125.63 |
| 2001-11-26 | 125.19 |
| 2001-11-27 | 124.55 |
| 2001-11-28 | 123.81 |
| 2001-11-29 | 123.67 |
| 2001-11-30 | 125.82 |
| 2001-12-03 | 124.63 |
| 2001-12-04 | 124.90 |
| 2001-12-05 | 125.00 |
| 2001-12-06 | 125.56 |
| 2001-12-07 | 123.91 |
| 2001-12-10 | 122.75 |
| 2001-12-11 | 122.89 |
| 2001-12-12 | 121.71 |
| 2001-12-13 | 121.36 |
| 2001-12-14 | 120.23 |
| 2001-12-17 | 119.60 |
| 2001-12-18 | 119.34 |
| 2001-12-19 | 118.03 |
| 2001-12-20 | 118.70 |
| 2001-12-21 | 119.11 |
| 2001-12-24 | 120.19 |
| 2001-12-25 | . |
| 2001-12-26 | 119.51 |
| 2001-12-27 | 120.68 |
| 2001-12-28 | 121.46 |
| 2001-12-31 | 122.18 |
| 2002-01-01 | . |
| 2002-01-02 | 122.59 |
| 2002-01-03 | 123.67 |
| 2002-01-04 | 124.34 |
| 2002-01-07 | 126.15 |
| 2002-01-08 | 124.75 |
| 2002-01-09 | 124.31 |
| 2002-01-10 | 122.97 |
| 2002-01-11 | 123.45 |
| 2002-01-14 | 123.11 |
| 2002-01-15 | 121.51 |
| 2002-01-16 | 121.88 |
| 2002-01-17 | 121.80 |
| 2002-01-18 | 122.80 |
| 2002-01-21 | . |
| 2002-01-22 | 123.73 |
| 2002-01-23 | 124.36 |
| 2002-01-24 | 124.91 |
| 2002-01-25 | 125.55 |
| 2002-01-28 | 127.24 |
| 2002-01-29 | 127.73 |
| 2002-01-30 | 125.83 |
| 2002-01-31 | 126.44 |
| 2002-02-01 | 126.27 |
| 2002-02-04 | 126.62 |
| 2002-02-05 | 126.84 |
| 2002-02-06 | 127.32 |
| 2002-02-07 | 127.39 |
| 2002-02-08 | 127.98 |
| 2002-02-11 | 129.20 |
| 2002-02-12 | 129.30 |
| 2002-02-13 | 129.92 |
| 2002-02-14 | 132.09 |
| 2002-02-15 | 133.55 |
| 2002-02-18 | . |
| 2002-02-19 | 133.24 |
| 2002-02-20 | 132.78 |
| 2002-02-21 | 131.99 |
| 2002-02-22 | 132.29 |
| 2002-02-25 | 131.50 |
| 2002-02-26 | 132.61 |
| 2002-02-27 | 134.51 |
| 2002-02-28 | 135.87 |
| 2002-03-01 | 135.95 |
| 2002-03-04 | 138.73 |
| 2002-03-05 | 139.46 |
| 2002-03-06 | 141.46 |
| 2002-03-07 | 142.81 |
| 2002-03-08 | 143.34 |
| 2002-03-11 | 142.52 |
| 2002-03-12 | 144.71 |
| 2002-03-13 | 144.60 |
| 2002-03-14 | 145.13 |
| 2002-03-15 | 145.01 |
| 2002-03-18 | 144.22 |
| 2002-03-19 | 146.06 |
| 2002-03-20 | 146.41 |
| 2002-03-21 | 146.25 |
| 2002-03-22 | 145.45 |
| 2002-03-25 | 143.92 |
| 2002-03-26 | 143.87 |
| 2002-03-27 | 146.11 |
| 2002-03-28 | 147.38 |
| 2002-03-29 | . |
| 2002-04-01 | 148.29 |
| 2002-04-02 | 151.02 |
| 2002-04-03 | 151.26 |
| 2002-04-04 | 150.66 |
| 2002-04-05 | 150.11 |
| 2002-04-08 | 149.77 |
| 2002-04-09 | 148.97 |
| 2002-04-10 | 148.07 |
| 2002-04-11 | 148.27 |
| 2002-04-12 | 147.62 |
| 2002-04-15 | 148.05 |
| 2002-04-16 | 149.05 |
| 2002-04-17 | 150.52 |
| 2002-04-18 | 151.04 |
| 2002-04-19 | 150.93 |
| 2002-04-22 | 151.09 |
| 2002-04-23 | 151.56 |
| 2002-04-24 | 150.21 |
| 2002-04-25 | 148.71 |
| 2002-04-26 | 148.44 |
| 2002-04-29 | 147.22 |
| 2002-04-30 | 147.92 |
| 2002-05-01 | 148.09 |
| 2002-05-02 | 149.68 |
| 2002-05-03 | 150.47 |
| 2002-05-06 | 151.12 |
| 2002-05-07 | 149.93 |
| 2002-05-08 | 150.40 |
| 2002-05-09 | 151.46 |
| 2002-05-10 | 151.65 |
| 2002-05-13 | 151.34 |
| 2002-05-14 | 151.32 |
| 2002-05-15 | 153.17 |
| 2002-05-16 | 155.18 |
| 2002-05-17 | 156.05 |
| 2002-05-20 | 154.48 |
| 2002-05-21 | 154.57 |
| 2002-05-22 | 155.96 |
| 2002-05-23 | 155.46 |
| 2002-05-24 | 156.05 |
| 2002-05-27 | . |
| 2002-05-28 | 156.03 |
| 2002-05-29 | 157.05 |
| 2002-05-30 | 155.20 |
| 2002-05-31 | 156.53 |
| 2002-06-03 | 157.23 |
| 2002-06-04 | 155.89 |
| 2002-06-05 | 156.44 |
| 2002-06-06 | 156.09 |
| 2002-06-07 | 157.25 |
| 2002-06-10 | 157.85 |
| 2002-06-11 | 157.98 |
| 2002-06-12 | 158.56 |
| 2002-06-13 | 158.03 |
| 2002-06-14 | 156.31 |
| 2002-06-17 | 154.86 |
| 2002-06-18 | 155.56 |
| 2002-06-19 | 152.65 |
| 2002-06-20 | 153.26 |
| 2002-06-21 | 153.59 |
| 2002-06-24 | 155.77 |
| 2002-06-25 | 154.65 |
| 2002-06-26 | 152.97 |
| 2002-06-27 | 153.58 |
| 2002-06-28 | 153.55 |
| 2002-07-01 | 154.03 |
| 2002-07-02 | 151.88 |
| 2002-07-03 | 152.59 |
| 2002-07-04 | . |
| 2002-07-05 | 154.39 |
| 2002-07-08 | 155.82 |
| 2002-07-09 | 157.60 |
| 2002-07-10 | 157.43 |
| 2002-07-11 | 155.41 |
| 2002-07-12 | 157.18 |
| 2002-07-15 | 156.59 |
| 2002-07-16 | 154.86 |
| 2002-07-17 | 152.39 |
| 2002-07-18 | 153.22 |
| 2002-07-19 | 150.07 |
| 2002-07-22 | 146.48 |
| 2002-07-23 | 145.75 |
| 2002-07-24 | 142.90 |
| 2002-07-25 | 144.20 |
| 2002-07-26 | 142.16 |
| 2002-07-29 | 143.31 |
| 2002-07-30 | 145.35 |
| 2002-07-31 | 146.04 |
| 2002-08-01 | 145.29 |
| 2002-08-02 | 144.62 |
| 2002-08-05 | 141.75 |
| 2002-08-06 | 140.36 |
| 2002-08-07 | 141.85 |
| 2002-08-08 | 144.02 |
| 2002-08-09 | 146.96 |
| 2002-08-12 | 147.46 |
| 2002-08-13 | 148.84 |
| 2002-08-14 | 148.91 |
| 2002-08-15 | 150.64 |
| 2002-08-16 | 151.27 |
| 2002-08-19 | 151.73 |
| 2002-08-20 | 153.52 |
| 2002-08-21 | 152.73 |
| 2002-08-22 | 152.19 |
| 2002-08-23 | 151.74 |
| 2002-08-26 | 152.01 |
| 2002-08-27 | 151.91 |
| 2002-08-28 | 151.57 |
| 2002-08-29 | 149.70 |
| 2002-08-30 | 150.67 |
| 2002-09-02 | . |
| 2002-09-03 | 150.96 |
| 2002-09-04 | 148.50 |
| 2002-09-05 | 148.09 |
| 2002-09-06 | 148.86 |
| 2002-09-09 | 147.97 |
| 2002-09-10 | 149.29 |
| 2002-09-11 | 148.55 |
| 2002-09-12 | 149.01 |
| 2002-09-13 | 146.64 |
| 2002-09-16 | 145.28 |
| 2002-09-17 | 145.18 |
| 2002-09-18 | 144.78 |
| 2002-09-19 | 146.64 |
| 2002-09-20 | 145.86 |
| 2002-09-23 | 144.72 |
| 2002-09-24 | 145.33 |
| 2002-09-25 | 144.69 |
| 2002-09-26 | 144.20 |
| 2002-09-27 | 144.93 |
| 2002-09-30 | 144.60 |
| 2002-10-01 | 143.97 |
| 2002-10-02 | 144.17 |
| 2002-10-03 | 144.43 |
| 2002-10-04 | 144.57 |
| 2002-10-07 | 143.75 |
| 2002-10-08 | 143.70 |
| 2002-10-09 | 143.10 |
| 2002-10-10 | 142.80 |
| 2002-10-11 | 143.83 |
| 2002-10-14 | 142.69 |
| 2002-10-15 | 143.43 |
| 2002-10-16 | 143.95 |
| 2002-10-17 | 144.49 |
| 2002-10-18 | 143.63 |
| 2002-10-21 | 142.97 |
| 2002-10-22 | 140.01 |
| 2002-10-23 | 141.70 |
| 2002-10-24 | 140.38 |
| 2002-10-25 | 140.65 |
| 2002-10-28 | 142.12 |
| 2002-10-29 | 141.55 |
| 2002-10-30 | 142.03 |
| 2002-10-31 | 142.66 |
| 2002-11-01 | 142.54 |
| 2002-11-04 | 144.00 |
| 2002-11-05 | 143.16 |
| 2002-11-06 | 143.07 |
| 2002-11-07 | 144.89 |
| 2002-11-08 | 145.91 |
| 2002-11-11 | 144.49 |
| 2002-11-12 | 144.50 |
| 2002-11-13 | 143.76 |
| 2002-11-14 | 142.80 |
| 2002-11-15 | 143.01 |
| 2002-11-18 | 142.42 |
| 2002-11-19 | 142.49 |
| 2002-11-20 | 142.03 |
| 2002-11-21 | 143.07 |
| 2002-11-22 | 143.61 |
| 2002-11-25 | 144.11 |
| 2002-11-26 | 142.55 |
| 2002-11-27 | 141.85 |
| 2002-11-28 | . |
| 2002-11-29 | 143.49 |
| 2002-12-02 | 144.06 |
| 2002-12-03 | 144.64 |
| 2002-12-04 | 144.40 |
| 2002-12-05 | 144.66 |
| 2002-12-06 | 147.16 |
| 2002-12-09 | 146.36 |
| 2002-12-10 | 146.18 |
| 2002-12-11 | 145.37 |
| 2002-12-12 | 146.64 |
| 2002-12-13 | 148.45 |
| 2002-12-16 | 148.60 |
| 2002-12-17 | 150.39 |
| 2002-12-18 | 150.35 |
| 2002-12-19 | 150.28 |
| 2002-12-20 | 151.01 |
| 2002-12-23 | 150.91 |
| 2002-12-24 | 151.89 |
| 2002-12-25 | . |
| 2002-12-26 | 151.80 |
| 2002-12-27 | 152.26 |
| 2002-12-30 | 151.02 |
| 2002-12-31 | 150.88 |
| 2003-01-01 | . |
| 2003-01-02 | 152.20 |
| 2003-01-03 | 152.56 |
| 2003-01-06 | 154.98 |
| 2003-01-07 | 154.56 |
| 2003-01-08 | 152.95 |
| 2003-01-09 | 153.48 |
| 2003-01-10 | 154.16 |
| 2003-01-13 | 155.46 |
| 2003-01-14 | 156.14 |
| 2003-01-15 | 155.22 |
| 2003-01-16 | 155.35 |
| 2003-01-17 | 155.05 |
| 2003-01-20 | . |
| 2003-01-21 | 154.81 |
| 2003-01-22 | 153.93 |
| 2003-01-23 | 154.45 |
| 2003-01-24 | 153.41 |
| 2003-01-27 | 152.38 |
| 2003-01-28 | 151.23 |
| 2003-01-29 | 151.76 |
| 2003-01-30 | 151.77 |
| 2003-01-31 | 152.42 |
| 2003-02-03 | 151.96 |
| 2003-02-04 | 152.74 |
| 2003-02-05 | 153.39 |
| 2003-02-06 | 153.97 |
| 2003-02-07 | 154.35 |
| 2003-02-10 | 153.54 |
| 2003-02-11 | 152.65 |
| 2003-02-12 | 153.85 |
| 2003-02-13 | 153.75 |
| 2003-02-14 | 154.02 |
| 2003-02-17 | . |
| 2003-02-18 | 155.51 |
| 2003-02-19 | 155.06 |
| 2003-02-20 | 155.20 |
| 2003-02-21 | 154.02 |
| 2003-02-24 | 154.82 |
| 2003-02-25 | 155.06 |
| 2003-02-26 | 155.31 |
| 2003-02-27 | 155.40 |
| 2003-02-28 | 156.52 |
| 2003-03-03 | 158.18 |
| 2003-03-04 | 157.63 |
| 2003-03-05 | 156.38 |
| 2003-03-06 | 154.41 |
| 2003-03-07 | 153.39 |
| 2003-03-10 | 153.82 |
| 2003-03-11 | 151.77 |
| 2003-03-12 | 149.19 |
| 2003-03-13 | 148.24 |
| 2003-03-14 | 148.21 |
| 2003-03-17 | 148.29 |
| 2003-03-18 | 148.84 |
| 2003-03-19 | 147.25 |
| 2003-03-20 | 148.16 |
| 2003-03-21 | 149.33 |
| 2003-03-24 | 150.66 |
| 2003-03-25 | 151.60 |
| 2003-03-26 | 152.47 |
| 2003-03-27 | 153.77 |
| 2003-03-28 | 154.66 |
| 2003-03-31 | 154.36 |
| 2003-04-01 | 153.97 |
| 2003-04-02 | 152.59 |
| 2003-04-03 | 151.83 |
| 2003-04-04 | 153.41 |
| 2003-04-07 | 154.80 |
| 2003-04-08 | 154.49 |
| 2003-04-09 | 153.53 |
| 2003-04-10 | 154.83 |
| 2003-04-11 | 154.19 |
| 2003-04-14 | 154.83 |
| 2003-04-15 | 155.75 |
| 2003-04-16 | 158.04 |
| 2003-04-17 | 157.49 |
| 2003-04-18 | . |
| 2003-04-21 | 157.67 |
| 2003-04-22 | 158.48 |
| 2003-04-23 | 156.53 |
| 2003-04-24 | 156.95 |
| 2003-04-25 | 156.20 |
| 2003-04-28 | 157.94 |
| 2003-04-29 | 159.80 |
| 2003-04-30 | 161.09 |
| 2003-05-01 | 161.14 |
| 2003-05-02 | 161.23 |
| 2003-05-05 | 161.88 |
| 2003-05-06 | 162.26 |
| 2003-05-07 | 163.09 |
| 2003-05-08 | 162.81 |
| 2003-05-09 | 163.09 |
| 2003-05-12 | 164.79 |
| 2003-05-13 | 164.93 |
| 2003-05-14 | 164.61 |
| 2003-05-15 | 165.51 |
| 2003-05-16 | 165.68 |
| 2003-05-19 | 166.54 |
| 2003-05-20 | 167.69 |
| 2003-05-21 | 169.40 |
| 2003-05-22 | 173.46 |
| 2003-05-23 | 175.78 |
| 2003-05-26 | . |
| 2003-05-27 | 176.57 |
| 2003-05-28 | 175.68 |
| 2003-05-29 | 175.41 |
| 2003-05-30 | 176.03 |
| 2003-06-02 | 179.19 |
| 2003-06-03 | 180.55 |
| 2003-06-04 | 181.75 |
| 2003-06-05 | 181.68 |
| 2003-06-06 | 180.40 |
| 2003-06-09 | 180.92 |
| 2003-06-10 | 180.22 |
| 2003-06-11 | 181.89 |
| 2003-06-12 | 186.39 |
| 2003-06-13 | 189.03 |
| 2003-06-16 | 188.59 |
| 2003-06-17 | 191.00 |
| 2003-06-18 | 191.10 |
| 2003-06-19 | 191.55 |
| 2003-06-20 | 192.60 |
| 2003-06-23 | 192.38 |
| 2003-06-24 | 190.90 |
| 2003-06-25 | 193.19 |
| 2003-06-26 | 193.93 |
| 2003-06-27 | 194.90 |
| 2003-06-30 | 194.42 |
| 2003-07-01 | 195.59 |
| 2003-07-02 | 193.85 |
| 2003-07-03 | 195.66 |
| 2003-07-04 | . |
| 2003-07-07 | 198.78 |
| 2003-07-08 | 197.55 |
| 2003-07-09 | 197.50 |
| 2003-07-10 | 197.03 |
| 2003-07-11 | 196.46 |
| 2003-07-14 | 199.33 |
| 2003-07-15 | 199.39 |
| 2003-07-16 | 200.97 |
| 2003-07-17 | 198.17 |
| 2003-07-18 | 197.88 |
| 2003-07-21 | 197.87 |
| 2003-07-22 | 196.63 |
| 2003-07-23 | 194.65 |
| 2003-07-24 | 196.31 |
| 2003-07-25 | 197.15 |
| 2003-07-28 | 198.94 |
| 2003-07-29 | 203.99 |
| 2003-07-30 | 199.65 |
| 2003-07-31 | 201.21 |
| 2003-08-01 | 203.57 |
| 2003-08-04 | 204.88 |
| 2003-08-05 | 201.80 |
| 2003-08-06 | 200.01 |
| 2003-08-07 | 201.84 |
| 2003-08-08 | 202.80 |
| 2003-08-11 | 206.80 |
| 2003-08-12 | 206.76 |
| 2003-08-13 | 209.40 |
| 2003-08-14 | 209.62 |
| 2003-08-15 | 209.04 |
| 2003-08-18 | 210.72 |
| 2003-08-19 | 211.27 |
| 2003-08-20 | 214.34 |
| 2003-08-21 | 215.76 |
| 2003-08-22 | 218.05 |
| 2003-08-25 | 213.87 |
| 2003-08-26 | 211.80 |
| 2003-08-27 | 212.86 |
| 2003-08-28 | 216.45 |
| 2003-08-29 | 222.17 |
| 2003-09-01 | . |
| 2003-09-02 | 223.85 |
| 2003-09-03 | 221.74 |
| 2003-09-04 | 222.15 |
| 2003-09-05 | 225.06 |
| 2003-09-08 | 226.07 |
| 2003-09-09 | 223.80 |
| 2003-09-10 | 223.42 |
| 2003-09-11 | 223.53 |
| 2003-09-12 | 223.44 |
| 2003-09-15 | 221.12 |
| 2003-09-16 | 221.44 |
| 2003-09-17 | 216.83 |
| 2003-09-18 | 213.13 |
| 2003-09-19 | 212.90 |
| 2003-09-22 | 214.78 |
| 2003-09-23 | 218.96 |
| 2003-09-24 | 223.00 |
| 2003-09-25 | 222.84 |
| 2003-09-26 | 222.64 |
| 2003-09-29 | 223.99 |
| 2003-09-30 | 226.89 |
| 2003-10-01 | 228.69 |
| 2003-10-02 | 229.37 |
| 2003-10-03 | 230.69 |
| 2003-10-06 | 230.74 |
| 2003-10-07 | 233.87 |
| 2003-10-08 | 237.38 |
| 2003-10-09 | 239.96 |
| 2003-10-10 | 242.01 |
| 2003-10-13 | 242.40 |
| 2003-10-14 | 238.36 |
| 2003-10-15 | 240.10 |
| 2003-10-16 | 242.14 |
| 2003-10-17 | 242.32 |
| 2003-10-20 | 242.06 |
| 2003-10-21 | 241.78 |
| 2003-10-22 | 239.96 |
| 2003-10-23 | 233.89 |
| 2003-10-24 | 235.39 |
| 2003-10-27 | 238.58 |
| 2003-10-28 | 241.81 |
| 2003-10-29 | 244.60 |
| 2003-10-30 | 244.31 |
| 2003-10-31 | 246.53 |
| 2003-11-03 | 249.38 |
| 2003-11-04 | 254.95 |
| 2003-11-05 | 255.06 |
| 2003-11-06 | 251.22 |
| 2003-11-07 | 252.09 |
| 2003-11-10 | 254.28 |
| 2003-11-11 | 251.61 |
| 2003-11-12 | 249.90 |
| 2003-11-13 | 251.56 |
| 2003-11-14 | 251.54 |
| 2003-11-17 | 247.95 |
| 2003-11-18 | 248.31 |
| 2003-11-19 | 246.98 |
| 2003-11-20 | 243.87 |
| 2003-11-21 | 243.71 |
| 2003-11-24 | 243.15 |
| 2003-11-25 | 245.00 |
| 2003-11-26 | 247.99 |
| 2003-11-27 | . |
| 2003-11-28 | 255.98 |
| 2003-12-01 | 260.37 |
| 2003-12-02 | 261.79 |
| 2003-12-03 | 266.19 |
| 2003-12-04 | 265.97 |
| 2003-12-05 | 265.67 |
| 2003-12-08 | 267.67 |
| 2003-12-09 | 277.85 |
| 2003-12-10 | 279.34 |
| 2003-12-11 | 282.77 |
| 2003-12-12 | 285.65 |
| 2003-12-15 | 280.42 |
| 2003-12-16 | 280.96 |
| 2003-12-17 | 281.40 |
| 2003-12-18 | 287.10 |
| 2003-12-19 | 294.57 |
| 2003-12-22 | 298.35 |
| 2003-12-23 | 297.09 |
| 2003-12-24 | 298.26 |
| 2003-12-25 | . |
| 2003-12-26 | 301.06 |
| 2003-12-29 | 303.09 |
| 2003-12-30 | 313.93 |
| 2003-12-31 | 318.66 |
| 2004-01-01 | . |
| 2004-01-02 | 334.02 |
| 2004-01-05 | 337.00 |
| 2004-01-06 | 329.66 |
| 2004-01-07 | 324.48 |
| 2004-01-08 | 324.16 |
| 2004-01-09 | 324.40 |
| 2004-01-12 | 319.35 |
| 2004-01-13 | 316.23 |
| 2004-01-14 | 315.75 |
| 2004-01-15 | 312.51 |
| 2004-01-16 | 309.50 |
| 2004-01-19 | . |
| 2004-01-20 | 318.59 |
| 2004-01-21 | 319.11 |
| 2004-01-22 | 318.88 |
| 2004-01-23 | 321.37 |
| 2004-01-26 | 316.08 |
| 2004-01-27 | 320.91 |
| 2004-01-28 | 315.02 |
| 2004-01-29 | 310.46 |
| 2004-01-30 | 307.28 |
| 2004-02-02 | 304.41 |
| 2004-02-03 | 307.24 |
| 2004-02-04 | 306.08 |
| 2004-02-05 | 305.70 |
| 2004-02-06 | 311.63 |
| 2004-02-09 | 318.82 |
| 2004-02-10 | 317.36 |
| 2004-02-11 | 320.43 |
| 2004-02-12 | 322.71 |
| 2004-02-13 | 325.15 |
| 2004-02-16 | . |
| 2004-02-17 | 328.51 |
| 2004-02-18 | 329.06 |
| 2004-02-19 | 322.14 |
| 2004-02-20 | 321.83 |
| 2004-02-23 | 321.52 |
| 2004-02-24 | 320.60 |
| 2004-02-25 | 315.96 |
| 2004-02-26 | 316.82 |
| 2004-02-27 | 320.86 |
| 2004-03-01 | 323.80 |
| 2004-03-02 | 325.50 |
| 2004-03-03 | 322.70 |
| 2004-03-04 | 322.04 |
| 2004-03-05 | 325.31 |
| 2004-03-08 | 330.48 |
| 2004-03-09 | 331.76 |
| 2004-03-10 | 327.87 |
| 2004-03-11 | 321.29 |
| 2004-03-12 | 319.50 |
| 2004-03-15 | 320.70 |
| 2004-03-16 | 326.05 |
| 2004-03-17 | 329.13 |
| 2004-03-18 | 325.90 |
| 2004-03-19 | 327.75 |
| 2004-03-22 | 323.43 |
| 2004-03-23 | 323.39 |
| 2004-03-24 | 324.09 |
| 2004-03-25 | 317.23 |
| 2004-03-26 | 318.21 |
| 2004-03-29 | 314.78 |
| 2004-03-30 | 318.26 |
| 2004-03-31 | 326.13 |
| 2004-04-01 | 329.59 |
| 2004-04-02 | 330.99 |
| 2004-04-05 | 332.06 |
| 2004-04-06 | 333.16 |
| 2004-04-07 | 333.27 |
| 2004-04-08 | 337.02 |
| 2004-04-09 | . |
| 2004-04-12 | 340.08 |
| 2004-04-13 | 342.32 |
| 2004-04-14 | 334.88 |
| 2004-04-15 | 332.17 |
| 2004-04-16 | 336.66 |
| 2004-04-19 | 333.81 |
| 2004-04-20 | 332.07 |
| 2004-04-21 | 329.16 |
| 2004-04-22 | 329.87 |
| 2004-04-23 | 334.77 |
| 2004-04-26 | 327.33 |
| 2004-04-27 | 326.94 |
| 2004-04-28 | 329.53 |
| 2004-04-29 | 323.20 |
| 2004-04-30 | 317.81 |
| 2004-05-03 | 317.06 |
| 2004-05-04 | 324.77 |
| 2004-05-05 | 326.10 |
| 2004-05-06 | 324.68 |
| 2004-05-07 | 319.04 |
| 2004-05-10 | 303.94 |
| 2004-05-11 | 303.13 |
| 2004-05-12 | 308.15 |
| 2004-05-13 | 305.21 |
| 2004-05-14 | 295.87 |
| 2004-05-17 | 286.05 |
| 2004-05-18 | 289.45 |
| 2004-05-19 | 303.61 |
| 2004-05-20 | 299.62 |
| 2004-05-21 | 306.87 |
| 2004-05-24 | 309.00 |
| 2004-05-25 | 311.25 |
| 2004-05-26 | 311.98 |
| 2004-05-27 | 319.27 |
| 2004-05-28 | 320.25 |
| 2004-05-31 | . |
| 2004-06-01 | 322.49 |
| 2004-06-02 | 324.89 |
| 2004-06-03 | 314.32 |
| 2004-06-04 | 315.96 |
| 2004-06-07 | 322.18 |
| 2004-06-08 | 322.22 |
| 2004-06-09 | 319.16 |
| 2004-06-10 | 320.96 |
| 2004-06-11 | . |
| 2004-06-14 | 313.78 |
| 2004-06-15 | 313.65 |
| 2004-06-16 | 315.13 |
| 2004-06-17 | 314.07 |
| 2004-06-18 | 309.20 |
| 2004-06-21 | 311.64 |
| 2004-06-22 | 309.23 |
| 2004-06-23 | 308.19 |
| 2004-06-24 | 317.78 |
| 2004-06-25 | 318.55 |
| 2004-06-28 | 318.98 |
| 2004-06-29 | 314.42 |
| 2004-06-30 | 315.93 |
| 2004-07-01 | 318.11 |
| 2004-07-02 | 319.08 |
| 2004-07-05 | . |
| 2004-07-06 | 322.55 |
| 2004-07-07 | 329.21 |
| 2004-07-08 | 323.86 |
| 2004-07-09 | 323.70 |
| 2004-07-12 | 322.76 |
| 2004-07-13 | 321.70 |
| 2004-07-14 | 319.85 |
| 2004-07-15 | 320.12 |
| 2004-07-16 | 324.16 |
| 2004-07-19 | 329.55 |
| 2004-07-20 | 329.75 |
| 2004-07-21 | 332.87 |
| 2004-07-22 | 330.84 |
| 2004-07-23 | 328.55 |
| 2004-07-26 | 328.30 |
| 2004-07-27 | 328.92 |
| 2004-07-28 | 326.26 |
| 2004-07-29 | 327.52 |
| 2004-07-30 | 330.61 |
| 2004-08-02 | 333.74 |
| 2004-08-03 | 333.26 |
| 2004-08-04 | 333.76 |
| 2004-08-05 | 333.62 |
| 2004-08-06 | 334.34 |
| 2004-08-09 | 331.86 |
| 2004-08-10 | 332.44 |
| 2004-08-11 | 326.83 |
| 2004-08-12 | 327.39 |
| 2004-08-13 | 327.43 |
| 2004-08-16 | 328.45 |
| 2004-08-17 | 326.09 |
| 2004-08-18 | 325.56 |
| 2004-08-19 | 330.85 |
| 2004-08-20 | 332.66 |
| 2004-08-23 | 332.48 |
| 2004-08-24 | 329.02 |
| 2004-08-25 | 330.32 |
| 2004-08-26 | 329.13 |
| 2004-08-27 | 330.52 |
| 2004-08-30 | 329.35 |
| 2004-08-31 | 330.31 |
| 2004-09-01 | 334.25 |
| 2004-09-02 | 334.55 |
| 2004-09-03 | 334.27 |
| 2004-09-06 | . |
| 2004-09-07 | 337.15 |
| 2004-09-08 | 334.06 |
| 2004-09-09 | 331.16 |
| 2004-09-10 | 334.26 |
| 2004-09-13 | 335.54 |
| 2004-09-14 | 340.09 |
| 2004-09-15 | 339.80 |
| 2004-09-16 | 344.67 |
| 2004-09-17 | 346.81 |
| 2004-09-20 | 351.41 |
| 2004-09-21 | 354.19 |
| 2004-09-22 | 355.01 |
| 2004-09-23 | 355.45 |
| 2004-09-24 | 353.71 |
| 2004-09-27 | 354.64 |
| 2004-09-28 | 357.32 |
| 2004-09-29 | 357.89 |
| 2004-09-30 | 360.39 |
| 2004-10-01 | 360.46 |
| 2004-10-04 | 369.21 |
| 2004-10-05 | 371.10 |
| 2004-10-06 | 370.58 |
| 2004-10-07 | 378.46 |
| 2004-10-08 | 379.29 |
| 2004-10-11 | 382.68 |
| 2004-10-12 | 379.40 |
| 2004-10-13 | 373.46 |
| 2004-10-14 | 368.66 |
| 2004-10-15 | 370.95 |
| 2004-10-18 | 370.89 |
| 2004-10-19 | 372.87 |
| 2004-10-20 | 365.20 |
| 2004-10-21 | 367.17 |
| 2004-10-22 | 369.90 |
| 2004-10-25 | 369.82 |
| 2004-10-26 | 371.23 |
| 2004-10-27 | 372.37 |
| 2004-10-28 | 372.28 |
| 2004-10-29 | 368.27 |
| 2004-11-01 | 368.42 |
| 2004-11-02 | 371.25 |
| 2004-11-03 | 375.79 |
| 2004-11-04 | 377.10 |
| 2004-11-05 | 376.87 |
| 2004-11-08 | 376.11 |
| 2004-11-09 | 376.86 |
| 2004-11-10 | 376.54 |
| 2004-11-11 | 375.89 |
| 2004-11-12 | 379.38 |
| 2004-11-15 | 383.81 |
| 2004-11-16 | 379.20 |
| 2004-11-17 | 384.67 |
| 2004-11-18 | 384.36 |
| 2004-11-19 | 385.34 |
| 2004-11-22 | 386.58 |
| 2004-11-23 | 391.24 |
| 2004-11-24 | 394.77 |
| 2004-11-25 | . |
| 2004-11-26 | 397.28 |
| 2004-11-29 | 402.23 |
| 2004-11-30 | 400.45 |
| 2004-12-01 | 399.77 |
| 2004-12-02 | 399.82 |
| 2004-12-03 | 395.56 |
| 2004-12-06 | 395.72 |
| 2004-12-07 | 393.65 |
| 2004-12-08 | 381.35 |
| 2004-12-09 | 381.51 |
| 2004-12-10 | 378.08 |
| 2004-12-13 | 381.37 |
| 2004-12-14 | 383.44 |
| 2004-12-15 | 389.32 |
| 2004-12-16 | 390.47 |
| 2004-12-17 | 391.42 |
| 2004-12-20 | 396.07 |
| 2004-12-21 | 395.63 |
| 2004-12-22 | 396.56 |
| 2004-12-23 | 395.74 |
| 2004-12-24 | . |
| 2004-12-27 | 398.59 |
| 2004-12-28 | 397.69 |
| 2004-12-29 | 397.71 |
| 2004-12-30 | 398.61 |
| 2004-12-31 | 400.99 |
| 2005-01-03 | 400.06 |
| 2005-01-04 | 396.99 |
| 2005-01-05 | 392.58 |
| 2005-01-06 | 388.66 |
| 2005-01-07 | 390.20 |
| 2005-01-10 | 389.58 |
| 2005-01-11 | 389.01 |
| 2005-01-12 | 390.73 |
| 2005-01-13 | 392.89 |
| 2005-01-14 | 393.71 |
| 2005-01-17 | . |
| 2005-01-18 | 395.54 |
| 2005-01-19 | 397.83 |
| 2005-01-20 | 395.23 |
| 2005-01-21 | 395.69 |
| 2005-01-24 | 399.85 |
| 2005-01-25 | 400.92 |
| 2005-01-26 | 404.60 |
| 2005-01-27 | 404.77 |
#2005-01-28| 405.73
#2005-01-31| 406.23
#2005-02-01| 404.49
#2005-02-02| 405.17
#2005-02-03| 404.13
#2005-02-04| 404.60
#2005-02-07| 407.55
#2005-02-08| 405.69
#2005-02-09| 406.83
#2005-02-10| 407.17
#2005-02-11| 407.97
#2005-02-14| 413.41
#2005-02-15| 418.25
#2005-02-16| 413.53
#2005-02-17| 418.24
#2005-02-18| 419.13
#2005-02-21| .
#2005-02-22| 427.44
#2005-02-23| 424.38
#2005-02-24| 425.08
#2005-02-25| 434.78
#2005-02-28| 447.62
#2005-03-01| 446.40
#2005-03-02| 435.13
#2005-03-03| 440.13
#2005-03-04| 445.00
#2005-03-07| 449.55
#2005-03-08| 457.14
#2005-03-09| 460.97
#2005-03-10| 456.26
#2005-03-11| 452.25
#2005-03-14| 450.31
#2005-03-15| 448.27
#2005-03-16| 449.73
#2005-03-17| 453.02
#2005-03-18| 458.59
#2005-03-21| 458.88
#2005-03-22| 452.74
#2005-03-23| 439.42
#2005-03-24| 430.98
#2005-03-25| .
#2005-03-28| 431.54
#2005-03-29| 428.80
#2005-03-30| 432.73
#2005-03-31| 437.06
#2005-04-01| 447.61
#2005-04-04| 448.60
#2005-04-05| 451.43
#2005-04-06| 449.54
#2005-04-07| 448.57
#2005-04-08| 450.74
#2005-04-11| 449.11
#2005-04-12| 449.82
#2005-04-13| 448.96
#2005-04-14| 438.79
#2005-04-15| 433.79
#2005-04-18| 419.28
#2005-04-19| 427.03
#2005-04-20| 432.57
#2005-04-21| 431.77
#2005-04-22| 438.01
#2005-04-25| 436.97
#2005-04-26| 439.32
#2005-04-27| 437.79
#2005-04-28| 433.10
#2005-04-29| 428.87
#2005-05-02| 429.73
#2005-05-03| 428.93
#2005-05-04| 431.42
#2005-05-05| 435.30
#2005-05-06| 438.28
#2005-05-09| 441.26
#2005-05-10| 442.57
#2005-05-11| 442.29
#2005-05-12| 439.21
#2005-05-13| 429.05
#2005-05-16| 424.37
#2005-05-17| 419.87
#2005-05-18| 422.08
#2005-05-19| 422.67
#2005-05-20| 425.02
#2005-05-23| 426.13
#2005-05-24| 431.45
#2005-05-25| 428.96
#2005-05-26| 429.79
#2005-05-27| 434.04
#2005-05-30| .
#2005-05-31| 436.90
#2005-06-01| 436.84
#2005-06-02| 443.39
#2005-06-03| 445.99
#2005-06-06| 453.93
#2005-06-07| 454.64
#2005-06-08| 454.40
#2005-06-09| 452.91
#2005-06-10| 457.52
#2005-06-13| 455.94
#2005-06-14| 454.81
#2005-06-15| 458.08
#2005-06-16| 462.62
#2005-06-17| 464.03
#2005-06-20| 473.27
#2005-06-21| 473.52
#2005-06-22| 472.74
#2005-06-23| 473.92
#2005-06-24| 475.56
#2005-06-27| 477.84
#2005-06-28| 481.95
#2005-06-29| 479.26
#2005-06-30| 479.63
#2005-07-01| 474.45
#2005-07-04| .
#2005-07-05| 479.07
#2005-07-06| 482.31
#2005-07-07| 476.75
#2005-07-08| 472.72
#2005-07-11| 476.45
#2005-07-12| 478.85
#2005-07-13| 479.04
#2005-07-14| 478.92
#2005-07-15| 470.71
#2005-07-18| 472.66
#2005-07-19| 469.07
#2005-07-20| 475.74
#2005-07-21| 487.63
#2005-07-22| 489.57
#2005-07-25| 496.79
#2005-07-26| 494.63
#2005-07-27| 498.87
#2005-07-28| 498.38
#2005-07-29| 503.87
#2005-08-01| 509.07
#2005-08-02| 520.21
#2005-08-03| 514.95
#2005-08-04| 510.99
#2005-08-05| 508.16
#2005-08-08| 516.82
#2005-08-09| 522.71
#2005-08-10| 527.90
#2005-08-11| 535.29
#2005-08-12| 537.97
#2005-08-15| 539.55
#2005-08-16| 532.83
#2005-08-17| 525.67
#2005-08-18| 511.91
#2005-08-19| 510.76
#2005-08-22| 519.92
#2005-08-23| 517.75
#2005-08-24| 512.88
#2005-08-25| 520.03
#2005-08-26| 522.90
#2005-08-29| 520.35
#2005-08-30| 516.05
#2005-08-31| 515.81
#2005-09-01| 529.23
#2005-09-02| 534.72
#2005-09-05| .
#2005-09-06| 528.59
#2005-09-07| 525.37
#2005-09-08| 525.19
#2005-09-09| 524.84
#2005-09-12| 528.99
#2005-09-13| 524.01
#2005-09-14| 524.03
#2005-09-15| 526.45
#2005-09-16| 525.13
#2005-09-19| 525.85
#2005-09-20| 539.12
#2005-09-21| 540.33
#2005-09-22| 541.24
#2005-09-23| 538.99
#2005-09-26| 537.72
#2005-09-27| 539.01
#2005-09-28| 543.02
#2005-09-29| 556.29
#2005-09-30| 556.01
#2005-10-03| 553.08
#2005-10-04| 552.08
#2005-10-05| 539.52
#2005-10-06| 521.90
#2005-10-07| 520.32
#2005-10-10| 524.71
#2005-10-11| 523.53
#2005-10-12| 523.69
#2005-10-13| 518.86
#2005-10-14| 509.42
#2005-10-17| 507.85
#2005-10-18| 510.32
#2005-10-19| 496.94
#2005-10-20| 492.93
#2005-10-21| 487.69
#2005-10-24| 485.57
#2005-10-25| 491.87
#2005-10-26| 499.30
#2005-10-27| 498.77
#2005-10-28| 491.75
#2005-10-31| 497.20
#2005-11-01| 500.55
#2005-11-02| 503.61
#2005-11-03| 504.92
#2005-11-04| 508.45
#2005-11-07| 501.02
#2005-11-08| 500.86
#2005-11-09| 500.92
#2005-11-10| 501.35
#2005-11-11| 495.69
#2005-11-14| 493.86
#2005-11-15| 497.29
#2005-11-16| 495.94
#2005-11-17| 502.90
#2005-11-18| 503.81
#2005-11-21| 504.27
#2005-11-22| 504.47
#2005-11-23| 511.11
#2005-11-24| .
#2005-11-25| 511.29
#2005-11-28| 516.55
#2005-11-29| 513.37
#2005-11-30| 511.95
#2005-12-01| 514.17
#2005-12-02| 519.17
#2005-12-05| 522.27
#2005-12-06| 528.45
#2005-12-07| 537.58
#2005-12-08| 533.10
#2005-12-09| 538.16
#2005-12-12| 540.26
#2005-12-13| 541.57
#2005-12-14| 542.89
#2005-12-15| 539.97
#2005-12-16| 538.21
#2005-12-19| 541.01
#2005-12-20| 539.41
#2005-12-21| 542.20
#2005-12-22| 543.60
#2005-12-23| 542.38
#2005-12-26| .
#2005-12-27| 542.89
#2005-12-28| 543.09
#2005-12-29| 545.38
#2005-12-30| 546.52
#2006-01-02| .
#2006-01-03| 555.23
#2006-01-04| 567.69
#2006-01-05| 569.36
#2006-01-06| 571.26
#2006-01-09| 581.75
#2006-01-10| 581.05
#2006-01-11| 585.26
#2006-01-12| 588.70
#2006-01-13| 592.13
#2006-01-16| .
#2006-01-17| 598.26
#2006-01-18| 591.61
#2006-01-19| 598.96
#2006-01-20| 603.65
#2006-01-23| 606.86
#2006-01-24| 609.57
#2006-01-25| 612.37
#2006-01-26| 611.21
#2006-01-27| 621.96
#2006-01-30| 624.43
#2006-01-31| 625.50
#2006-02-01| 634.55
#2006-02-02| 622.82
#2006-02-03| 606.76
#2006-02-06| 617.82
#2006-02-07| 615.61
#2006-02-08| 597.54
#2006-02-09| 597.91
#2006-02-10| 599.07
#2006-02-13| 591.63
#2006-02-14| 595.17
#2006-02-15| 589.15
#2006-02-16| 578.94
#2006-02-17| 582.47
#2006-02-20| .
#2006-02-21| 602.08
#2006-02-22| 602.02
#2006-02-23| 601.28
#2006-02-24| 597.62
#2006-02-27| 603.15
#2006-02-28| 599.46
#2006-03-01| 599.82
#2006-03-02| 605.47
#2006-03-03| 606.60
#2006-03-06| 606.56
#2006-03-07| 593.83
#2006-03-08| 583.95
#2006-03-09| 582.47
#2006-03-10| 582.50
#2006-03-13| 588.60
#2006-03-14| 597.73
#2006-03-15| 602.64
#2006-03-16| 604.16
#2006-03-17| 607.19
#2006-03-20| 611.53
#2006-03-21| 606.37
#2006-03-22| 606.90
#2006-03-23| 612.31
#2006-03-24| 612.34
#2006-03-27| 612.21
#2006-03-28| 609.60
#2006-03-29| 607.41
#2006-03-30| 614.69
#2006-03-31| 619.39
#2006-04-03| 628.11
#2006-04-04| 630.35
#2006-04-05| 635.82
#2006-04-06| 644.84
#2006-04-07| 643.94
#2006-04-10| 642.63
#2006-04-11| 651.41
#2006-04-12| 647.50
#2006-04-13| 645.56
#2006-04-14| .
#2006-04-17| 651.67
#2006-04-18| 670.86
#2006-04-19| 685.89
#2006-04-20| 695.14
#2006-04-21| 691.59
#2006-04-24| 693.05
#2006-04-25| 681.59
#2006-04-26| 688.62
#2006-04-27| 681.36
#2006-04-28| 672.70
#2006-05-01| 678.02
#2006-05-02| 689.54
#2006-05-03| 698.36
#2006-05-04| 694.89
#2006-05-05| 699.88
#2006-05-08| 708.39
#2006-05-09| 706.35
#2006-05-10| 709.58
#2006-05-11| 707.29
#2006-05-12| 702.75
#2006-05-15| 676.03
#2006-05-16| 663.38
#2006-05-17| 675.34
#2006-05-18| 653.65
#2006-05-19| 651.27
#2006-05-22| 622.74
#2006-05-23| 632.23
#2006-05-24| 631.65
#2006-05-25| 623.64
#2006-05-26| 634.69
#2006-05-29| .
#2006-05-30| 640.65
#2006-05-31| 628.62
#2006-06-01| 618.30
#2006-06-02| 623.57
#2006-06-05| 629.19
#2006-06-06| 618.12
#2006-06-07| 604.13
#2006-06-08| 580.15
#2006-06-09| 579.72
#2006-06-12| 575.41
#2006-06-13| 556.77
#2006-06-14| 551.98
#2006-06-15| 565.62
#2006-06-16| 589.33
#2006-06-19| 581.10
#2006-06-20| 572.66
#2006-06-21| 579.92
#2006-06-22| 587.28
#2006-06-23| 585.69
#2006-06-26| 586.44
#2006-06-27| 592.35
#2006-06-28| 591.27
#2006-06-29| 600.93
#2006-06-30| 623.25
#2006-07-03| 630.47
#2006-07-04| .
#2006-07-05| 628.90
#2006-07-06| 635.76
#2006-07-07| 640.18
#2006-07-10| 640.39
#2006-07-11| 638.01
#2006-07-12| 643.04
#2006-07-13| 641.59
#2006-07-14| 632.40
#2006-07-17| 626.62
#2006-07-18| 620.42
#2006-07-19| 620.52
#2006-07-20| 627.94
#2006-07-21| 628.84
#2006-07-24| 626.62
#2006-07-25| 635.10
#2006-07-26| 633.90
#2006-07-27| 645.03
#2006-07-28| 646.83
#2006-07-31| 645.83
#2006-08-01| 640.25
#2006-08-02| 642.01
#2006-08-03| 645.05
#2006-08-04| 642.20
#2006-08-07| 645.56
#2006-08-08| 652.64
#2006-08-09| 654.34
#2006-08-10| 655.30
#2006-08-11| 655.36
#2006-08-14| 654.77
#2006-08-15| 648.93
#2006-08-16| 656.47
#2006-08-17| 651.97
#2006-08-18| 645.41
#2006-08-21| 647.03
#2006-08-22| 654.70
#2006-08-23| 651.91
#2006-08-24| 643.66
#2006-08-25| 640.41
#2006-08-28| 641.14
#2006-08-29| 640.82
#2006-08-30| 634.66
#2006-08-31| 637.45
#2006-09-01| 637.80
#2006-09-04| .
#2006-09-05| 642.10
#2006-09-06| 638.14
#2006-09-07| 628.25
#2006-09-08| 624.47
#2006-09-11| 608.75
#2006-09-12| 598.94
#2006-09-13| 604.89
#2006-09-14| 613.63
#2006-09-15| 609.13
#2006-09-18| 615.12
#2006-09-19| 619.09
#2006-09-20| 613.78
#2006-09-21| 610.32
#2006-09-22| 609.66
#2006-09-25| 608.33
#2006-09-26| 607.77
#2006-09-27| 615.90
#2006-09-28| 619.59
#2006-09-29| 621.05
#2006-10-02| 622.84
#2006-10-03| 614.28
#2006-10-04| 598.86
#2006-10-05| 606.69
#2006-10-06| 609.16
#2006-10-09| 607.49
#2006-10-10| 610.94
#2006-10-11| 609.61
#2006-10-12| 611.80
#2006-10-13| 618.83
#2006-10-16| 627.94
#2006-10-17| 627.86
#2006-10-18| 628.18
#2006-10-19| 626.26
#2006-10-20| 632.39
#2006-10-23| 628.47
#2006-10-24| 627.32
#2006-10-25| 633.85
#2006-10-26| 643.20
#2006-10-27| 642.12
#2006-10-30| 643.37
#2006-10-31| 642.76
#2006-11-01| 648.02
#2006-11-02| 646.87
#2006-11-03| 646.25
#2006-11-06| 649.41
#2006-11-07| 653.60
#2006-11-08| 648.20
#2006-11-09| 654.11
#2006-11-10| 661.55
#2006-11-13| 655.69
#2006-11-14| 657.11
#2006-11-15| 653.38
#2006-11-16| 651.91
#2006-11-17| 649.19
#2006-11-20| 641.56
#2006-11-21| 645.18
#2006-11-22| 664.90
#2006-11-23| .
#2006-11-24| 664.56
#2006-11-27| 667.28
#2006-11-28| 654.66
#2006-11-29| 668.62
#2006-11-30| 681.60
#2006-12-01| 685.46
#2006-12-04| 686.63
#2006-12-05| 687.94
#2006-12-06| 691.19
#2006-12-07| 690.60
#2006-12-08| 683.42
#2006-12-11| 683.99
#2006-12-12| 677.48
#2006-12-13| 676.29
#2006-12-14| 682.88
#2006-12-15| 691.76
#2006-12-18| 692.95
#2006-12-19| 675.99
#2006-12-20| 691.03
#2006-12-21| 688.47
#2006-12-22| 688.95
#2006-12-25| .
#2006-12-26| 689.63
#2006-12-27| 702.27
#2006-12-28| 708.79
#2006-12-29| 710.16
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 714.28
#2007-01-04| 695.77
#2007-01-05| 685.49
#2007-01-08| 681.02
#2007-01-09| 683.40
#2007-01-10| 667.96
#2007-01-11| 665.57
#2007-01-12| 669.71
#2007-01-15| .
#2007-01-16| 676.19
#2007-01-17| 664.52
#2007-01-18| 674.11
#2007-01-19| 671.21
#2007-01-22| 677.64
#2007-01-23| 675.67
#2007-01-24| 683.75
#2007-01-25| 682.00
#2007-01-26| 677.26
#2007-01-29| 673.32
#2007-01-30| 675.97
#2007-01-31| 675.12
#2007-02-01| 678.42
#2007-02-02| 676.93
#2007-02-05| 681.30
#2007-02-06| 682.27
#2007-02-07| 681.53
#2007-02-08| 681.14
#2007-02-09| 684.08
#2007-02-12| 680.61
#2007-02-13| 676.44
#2007-02-14| 686.20
#2007-02-15| 693.64
#2007-02-16| 691.07
#2007-02-19| .
#2007-02-20| 688.26
#2007-02-21| 689.18
#2007-02-22| 691.52
#2007-02-23| 692.66
#2007-02-26| 698.15
#2007-02-27| 695.13
#2007-02-28| 676.23
#2007-03-01| 672.09
#2007-03-02| 673.04
#2007-03-05| 647.39
#2007-03-06| 656.70
#2007-03-07| 654.82
#2007-03-08| 665.53
#2007-03-09| 665.62
#2007-03-12| 670.11
#2007-03-13| 669.66
#2007-03-14| 657.16
#2007-03-15| 664.52
#2007-03-16| 663.21
#2007-03-19| 665.52
#2007-03-20| 666.16
#2007-03-21| 667.34
#2007-03-22| 682.63
#2007-03-23| 685.69
#2007-03-26| 694.09
#2007-03-27| 699.90
#2007-03-28| 702.49
#2007-03-29| 710.15
#2007-03-30| 716.14
#2007-04-02| 711.52
#2007-04-03| 718.90
#2007-04-04| 719.51
#2007-04-05| 718.01
#2007-04-06| .
#2007-04-09| 718.86
#2007-04-10| 720.54
#2007-04-11| 727.42
#2007-04-12| 725.99
#2007-04-13| 727.42
#2007-04-16| 737.46
#2007-04-17| 735.51
#2007-04-18| 737.93
#2007-04-19| 726.07
#2007-04-20| 734.96
#2007-04-23| 737.35
#2007-04-24| 741.55
#2007-04-25| 741.68
#2007-04-26| 744.42
#2007-04-27| 742.27
#2007-04-30| 744.16
#2007-05-01| 743.04
#2007-05-02| 748.63
#2007-05-03| 754.03
#2007-05-04| 775.01
#2007-05-07| 781.22
#2007-05-08| 780.54
#2007-05-09| 783.39
#2007-05-10| 782.23
#2007-05-11| 774.39
#2007-05-14| 796.13
#2007-05-15| 789.06
#2007-05-16| 791.59
#2007-05-17| 796.59
#2007-05-18| 799.22
#2007-05-21| 807.60
#2007-05-22| 811.47
#2007-05-23| 812.20
#2007-05-24| 808.28
#2007-05-25| 801.70
#2007-05-28| .
#2007-05-29| 807.56
#2007-05-30| 796.26
#2007-05-31| 816.03
#2007-06-01| 823.99
#2007-06-04| 832.21
#2007-06-05| 845.65
#2007-06-06| 843.82
#2007-06-07| 847.30
#2007-06-08| 835.30
#2007-06-11| 834.62
#2007-06-12| 836.86
#2007-06-13| 826.12
#2007-06-14| 843.40
#2007-06-15| 859.68
#2007-06-18| 877.17
#2007-06-19| 880.21
#2007-06-20| 892.86
#2007-06-21| 894.74
#2007-06-22| 886.97
#2007-06-25| 877.68
#2007-06-26| 879.76
#2007-06-27| 869.60
#2007-06-28| 882.37
#2007-06-29| 883.73
#2007-07-02| 888.20
#2007-07-03| 907.87
#2007-07-04| .
#2007-07-05| 911.74
#2007-07-06| 912.87
#2007-07-09| 925.14
#2007-07-10| 929.83
#2007-07-11| 926.36
#2007-07-12| 929.17
#2007-07-13| 941.08
#2007-07-16| 939.88
#2007-07-17| 942.21
#2007-07-18| 928.64
#2007-07-19| 934.12
#2007-07-20| 943.16
#2007-07-23| 946.96
#2007-07-24| 949.41
#2007-07-25| 942.79
#2007-07-26| 942.41
#2007-07-27| 906.97
#2007-07-30| 904.49
#2007-07-31| 913.22
#2007-08-01| 881.51
#2007-08-02| 879.93
#2007-08-03| 881.84
#2007-08-06| 855.52
#2007-08-07| 843.04
#2007-08-08| 868.16
#2007-08-09| 865.47
#2007-08-10| 832.03
#2007-08-13| 833.87
#2007-08-14| 830.26
#2007-08-15| 805.93
#2007-08-16| 773.03
#2007-08-17| 751.31
#2007-08-20| 798.74
#2007-08-21| 801.21
#2007-08-22| 813.68
#2007-08-23| 835.41
#2007-08-24| 838.15
#2007-08-27| 864.12
#2007-08-28| 859.24
#2007-08-29| 847.90
#2007-08-30| 862.25
#2007-08-31| 883.69
#2007-09-03| .
#2007-09-04| 882.10
#2007-09-05| 882.27
#2007-09-06| 890.74
#2007-09-07| 902.41
#2007-09-10| 889.42
#2007-09-11| 897.26
#2007-09-12| 910.95
#2007-09-13| 916.68
#2007-09-14| 925.07
#2007-09-17| 921.94
#2007-09-18| 922.24
#2007-09-19| 972.25
#2007-09-20| 985.30
#2007-09-21|1002.58
#2007-09-24|1038.76
#2007-09-25|1026.20
#2007-09-26|1025.49
#2007-09-27|1040.84
#2007-09-28|1063.11
#2007-10-01|1068.91
#2007-10-02|1077.65
#2007-10-03|1050.84
#2007-10-04|1023.54
#2007-10-05|1063.52
#2007-10-08|1049.59
#2007-10-09|1063.94
#2007-10-10|1081.88
#2007-10-11|1130.08
#2007-10-12|1148.14
#2007-10-15|1213.89
#2007-10-16|1197.11
#2007-10-17|1195.40
#2007-10-18|1202.28
#2007-10-19|1200.56
#2007-10-22|1157.29
#2007-10-23|1189.75
#2007-10-24|1189.29
#2007-10-25|1198.60
#2007-10-26|1219.27
#2007-10-29|1259.78
#2007-10-30|1256.87
#2007-10-31|1235.84
#2007-11-01|1260.75
#2007-11-02|1242.62
#2007-11-05|1190.18
#2007-11-06|1190.03
#2007-11-07|1205.25
#2007-11-08|1158.76
#2007-11-09|1168.23
#2007-11-12|1099.16
#2007-11-13|1102.93
#2007-11-14|1144.01
#2007-11-15|1128.37
#2007-11-16|1099.89
#2007-11-19|1098.34
#2007-11-20|1107.78
#2007-11-21|1077.04
#2007-11-22| .
#2007-11-23|1084.09
#2007-11-26|1127.59
#2007-11-27|1118.60
#2007-11-28|1104.31
#2007-11-29|1125.88
#2007-11-30|1145.81
#2007-12-03|1140.80
#2007-12-04|1140.21
#2007-12-05|1157.32
#2007-12-06|1170.59
#2007-12-07|1172.18
#2007-12-10|1148.47
#2007-12-11|1167.47
#2007-12-12|1155.84
#2007-12-13|1130.34
#2007-12-14|1111.93
#2007-12-17|1070.31
#2007-12-18|1070.82
#2007-12-19|1076.38
#2007-12-20|1068.19
#2007-12-21|1088.76
#2007-12-24|1114.24
#2007-12-25| .
#2007-12-26|1129.86
#2007-12-27|1142.14
#2007-12-28|1134.35
#2007-12-31|1148.69
#2008-01-01| .
#2008-01-02|1148.06
#2008-01-03|1142.91
#2008-01-04|1166.32
#2008-01-07|1138.70
#2008-01-08|1140.18
#2008-01-09|1158.07
#2008-01-10|1132.14
#2008-01-11|1119.29
#2008-01-14|1104.38
#2008-01-15|1073.71
#2008-01-16|1021.96
#2008-01-17|1036.19
#2008-01-18|1016.12
#2008-01-21| .
#2008-01-22| 843.35
#2008-01-23| 919.91
#2008-01-24| 906.39
#2008-01-25| 979.66
#2008-01-28| 950.48
#2008-01-29| 953.02
#2008-01-30| 934.53
#2008-01-31| 941.91
#2008-02-01| 983.31
#2008-02-04|1012.86
#2008-02-05|1009.51
#2008-02-06| 959.42
#2008-02-07| 951.95
#2008-02-08| 951.98
#2008-02-11| 923.80
#2008-02-12| 942.85
#2008-02-13| 951.58
#2008-02-14| 991.05
#2008-02-15|1008.84
#2008-02-18| .
#2008-02-19|1020.27
#2008-02-20|1012.79
#2008-02-21|1024.62
#2008-02-22|1012.16
#2008-02-25|1025.59
#2008-02-26|1031.04
#2008-02-27|1060.22
#2008-02-28|1064.85
#2008-02-29|1064.00
#2008-03-03|1030.89
#2008-03-04|1001.44
#2008-03-05| 993.21
#2008-03-06|1018.86
#2008-03-07| 994.76
#2008-03-10| 985.77
#2008-03-11| 992.34
#2008-03-12|1014.02
#2008-03-13| 982.23
#2008-03-14| 982.42
#2008-03-17| 940.61
#2008-03-18| 937.67
#2008-03-19| 945.29
#2008-03-20| 896.56
#2008-03-21| .
#2008-03-24| 893.09
#2008-03-25| 925.89
#2008-03-26| 941.66
#2008-03-27| 947.97
#2008-03-28| 973.75
#2008-03-31| 953.82
#2008-04-01| 957.75
#2008-04-02| 974.21
#2008-04-03| 993.64
#2008-04-04| 994.95
#2008-04-07|1013.09
#2008-04-08|1005.81
#2008-04-09| 993.65
#2008-04-10| 999.28
#2008-04-11|1013.53
#2008-04-14| 990.00
#2008-04-15|1006.35
#2008-04-16|1027.84
#2008-04-17|1046.90
#2008-04-18|1033.27
#2008-04-21|1058.39
#2008-04-22|1073.40
#2008-04-23|1090.86
#2008-04-24|1087.86
#2008-04-25|1076.95
#2008-04-28|1077.48
#2008-04-29|1080.59
#2008-04-30|1078.60
#2008-05-01|1080.68
#2008-05-02|1093.44
#2008-05-05|1109.02
#2008-05-06|1115.14
#2008-05-07|1109.19
#2008-05-08|1105.56
#2008-05-09|1095.84
#2008-05-12|1096.60
#2008-05-13|1097.47
#2008-05-14|1098.16
#2008-05-15|1110.89
#2008-05-16|1135.56
#2008-05-19|1168.39
#2008-05-20|1160.86
#2008-05-21|1181.47
#2008-05-22|1175.29
#2008-05-23|1147.04
#2008-05-26| .
#2008-05-27|1125.72
#2008-05-28|1099.16
#2008-05-29|1112.85
#2008-05-30|1126.32
#2008-06-02|1139.65
#2008-06-03|1124.94
#2008-06-04|1108.86
#2008-06-05|1087.66
#2008-06-06|1113.65
#2008-06-09|1104.57
#2008-06-10|1080.52
#2008-06-11|1075.53
#2008-06-12|1066.98
#2008-06-13|1064.60
#2008-06-16|1064.07
#2008-06-17|1075.95
#2008-06-18|1090.71
#2008-06-19|1083.40
#2008-06-20|1068.25
#2008-06-23|1069.17
#2008-06-24|1074.06
#2008-06-25|1086.28
#2008-06-26|1083.06
#2008-06-27|1075.20
#2008-06-30|1078.28
#2008-07-01|1063.44
#2008-07-02|1070.34
#2008-07-03|1037.14
#2008-07-04| .
#2008-07-07|1032.76
#2008-07-08|1006.76
#2008-07-09|1018.11
#2008-07-10|1013.81
#2008-07-11|1030.01
#2008-07-14|1026.79
#2008-07-15|1014.27
#2008-07-16| 994.66
#2008-07-17| 999.22
#2008-07-18| 976.32
#2008-07-21| 994.39
#2008-07-22|1003.92
#2008-07-23|1006.44
#2008-07-24| 990.16
#2008-07-25| 974.98
#2008-07-28| 976.93
#2008-07-29| 968.72
#2008-07-30| 972.00
#2008-07-31| 985.26
#2008-08-01| 973.38
#2008-08-04| 975.55
#2008-08-05| 942.04
#2008-08-06| 942.49
#2008-08-07| 953.34
#2008-08-08| 947.79
#2008-08-11| 946.78
#2008-08-12| 931.23
#2008-08-13| 925.49
#2008-08-14| 948.58
#2008-08-15| 936.50
#2008-08-18| 935.46
#2008-08-19| 918.40
#2008-08-20| 936.37
#2008-08-21| 934.89
#2008-08-22| 939.90
#2008-08-25| 942.21
#2008-08-26| 936.20
#2008-08-27| 955.80
#2008-08-28| 963.39
#2008-08-29| 973.57
#2008-09-01| .
#2008-09-02| 935.22
#2008-09-03| 905.62
#2008-09-04| 896.92
#2008-09-05| 876.75
#2008-09-08| 918.47
#2008-09-09| 896.18
#2008-09-10| 868.40
#2008-09-11| 840.45
#2008-09-12| 855.82
#2008-09-15| 842.77
#2008-09-16| 794.21
#2008-09-17| 783.44
#2008-09-18| 781.81
#2008-09-19| 847.46
#2008-09-22| 879.68
#2008-09-23| 869.26
#2008-09-24| 878.60
#2008-09-25| 875.56
#2008-09-26| 857.88
#2008-09-29| 820.93
#2008-09-30| 793.96
#2008-10-01| 797.42
#2008-10-02| 787.37
#2008-10-03| 754.27
#2008-10-06| 692.33
#2008-10-07| 682.21
#2008-10-08| 615.99
#2008-10-09| 623.44
#2008-10-10| 565.04
#2008-10-13| 598.35
#2008-10-14| 641.78
#2008-10-15| 607.03
#2008-10-16| 557.34
#2008-10-17| 540.78
#2008-10-20| 565.42
#2008-10-21| 586.57
#2008-10-22| 549.97
#2008-10-23| 517.40
#2008-10-24| 463.17
#2008-10-27| 427.30
#2008-10-28| 450.59
#2008-10-29| 472.29
#2008-10-30| 526.04
#2008-10-31| 534.74
#2008-11-03| 560.33
#2008-11-04| 571.77
#2008-11-05| 583.40
#2008-11-06| 538.33
#2008-11-07| 536.10
#2008-11-10| 569.96
#2008-11-11| 534.03
#2008-11-12| 522.06
#2008-11-13| 498.57
#2008-11-14| 510.76
#2008-11-17| 504.23
#2008-11-18| 487.23
#2008-11-19| 480.57
#2008-11-20| 450.25
#2008-11-21| 459.29
#2008-11-24| 461.69
#2008-11-25| 476.62
#2008-11-26| 488.06
#2008-11-27| .
#2008-11-28| 518.51
#2008-12-01| 514.89
#2008-12-02| 486.32
#2008-12-03| 489.99
#2008-12-04| 492.19
#2008-12-05| 484.12
#2008-12-08| 513.77
#2008-12-09| 519.94
#2008-12-10| 552.90
#2008-12-11| 568.45
#2008-12-12| 554.64
#2008-12-15| 575.61
#2008-12-16| 578.39
#2008-12-17| 594.80
#2008-12-18| 594.56
#2008-12-19| 577.32
#2008-12-22| 561.56
#2008-12-23| 545.20
#2008-12-24| 543.65
#2008-12-25| .
#2008-12-26| 540.92
#2008-12-29| 559.98
#2008-12-30| 572.87
#2008-12-31| 575.94
#2009-01-01| .
#2009-01-02| 591.91
#2009-01-05| 620.10
#2009-01-06| 620.26
#2009-01-07| 604.07
#2009-01-08| 578.63
#2009-01-09| 575.34
#2009-01-12| 553.82
#2009-01-13| 531.13
#2009-01-14| 548.39
#2009-01-15| 523.23
#2009-01-16| 538.25
#2009-01-19| .
#2009-01-20| 527.53
#2009-01-21| 519.39
#2009-01-22| 525.17
#2009-01-23| 512.45
#2009-01-26| 514.60
#2009-01-27| 528.87
#2009-01-28| 535.54
#2009-01-29| 539.94
#2009-01-30| 541.43
#2009-02-02| 530.49
#2009-02-03| 535.13
#2009-02-04| 544.46
#2009-02-05| 542.41
#2009-02-06| 557.79
#2009-02-09| 567.88
#2009-02-10| 571.12
#2009-02-11| 561.16
#2009-02-12| 549.23
#2009-02-13| 563.24
#2009-02-16| .
#2009-02-17| 531.58
#2009-02-18| 528.16
#2009-02-19| 531.23
#2009-02-20| 520.07
#2009-02-23| 526.43
#2009-02-24| 516.92
#2009-02-25| 522.50
#2009-02-26| 522.13
#2009-02-27| 518.57
#2009-03-02| 491.40
#2009-03-03| 484.81
#2009-03-04| 493.94
#2009-03-05| 490.12
#2009-03-06| 488.35
#2009-03-09| 487.63
#2009-03-10| 503.36
#2009-03-11| 512.11
#2009-03-12| 508.11
#2009-03-13| 531.66
#2009-03-16| 535.48
#2009-03-17| 536.21
#2009-03-18| 543.10
#2009-03-19| 560.71
#2009-03-20| 559.48
#2009-03-23| 590.08
#2009-03-24| 599.56
#2009-03-25| 605.92
#2009-03-26| 623.40
#2009-03-27| 620.18
#2009-03-30| 588.59
#2009-03-31| 591.20
#2009-04-01| 601.91
#2009-04-02| 630.16
#2009-04-03| 633.06
#2009-04-06| 646.07
#2009-04-07| 638.48
#2009-04-08| 627.77
#2009-04-09| 639.79
#2009-04-10| .
#2009-04-13| 647.36
#2009-04-14| 661.51
#2009-04-15| 669.78
#2009-04-16| 656.97
#2009-04-17| 656.73
#2009-04-20| 657.25
#2009-04-21| 641.37
#2009-04-22| 635.94
#2009-04-23| 650.39
#2009-04-24| 658.24
#2009-04-27| 648.25
#2009-04-28| 630.08
#2009-04-29| 648.62
#2009-04-30| 664.95
#2009-05-01| 665.22
#2009-05-04| 700.51
#2009-05-05| 709.54
#2009-05-06| 710.53
#2009-05-07| 732.26
#2009-05-08| 739.31
#2009-05-11| 740.72
#2009-05-12| 743.85
#2009-05-13| 744.35
#2009-05-14| 715.10
#2009-05-15| 727.26
#2009-05-18| 765.21
#2009-05-19| 785.50
#2009-05-20| 788.77
#2009-05-21| 785.06
#2009-05-22| 782.21
#2009-05-25| .
#2009-05-26| 766.52
#2009-05-27| 790.26
#2009-05-28| 793.27
#2009-05-29| 818.79
#2009-06-01| 847.31
#2009-06-02| 841.76
#2009-06-03| 841.70
#2009-06-04| 830.05
#2009-06-05| 840.18
#2009-06-08| 821.29
#2009-06-09| 824.73
#2009-06-10| 848.62
#2009-06-11| 847.15
#2009-06-12| 846.76
#2009-06-15| 816.76
#2009-06-16| 798.84
#2009-06-17| 780.34
#2009-06-18| 768.96
#2009-06-19| 781.67
#2009-06-22| 768.30
#2009-06-23| 751.67
#2009-06-24| 765.23
#2009-06-25| 768.27
#2009-06-26| 788.89
#2009-06-29| 785.55
#2009-06-30| 787.80
#2009-07-01| 786.16
#2009-07-02| 776.62
#2009-07-03| .
#2009-07-06| 750.77
#2009-07-07| 744.71
#2009-07-08| 727.90
#2009-07-09| 735.61
#2009-07-10| 723.17
#2009-07-13| 708.92
#2009-07-14| 734.07
#2009-07-15| 753.50
#2009-07-16| 763.58
#2009-07-17| 771.93
#2009-07-20| 798.74
#2009-07-21| 800.32
#2009-07-22| 799.90
#2009-07-23| 813.30
#2009-07-24| 819.31
#2009-07-27| 819.02
#2009-07-28| 826.14
#2009-07-29| 807.47
#2009-07-30| 805.90
#2009-07-31| 826.55
#2009-08-03| 842.61
#2009-08-04| 840.22
#2009-08-05| 836.93
#2009-08-06| 841.29
#2009-08-07| 821.66
#2009-08-10| 826.33
#2009-08-11| 826.94
#2009-08-12| 809.32
#2009-08-13| 831.28
#2009-08-14| 832.95
#2009-08-17| 794.28
#2009-08-18| 797.68
#2009-08-19| 791.97
#2009-08-20| 811.02
#2009-08-21| 812.90
#2009-08-24| 835.16
#2009-08-25| 837.78
#2009-08-26| 838.66
#2009-08-27| 836.01
#2009-08-28| 844.75
#2009-08-31| 830.05
#2009-09-01| 826.87
#2009-09-02| 815.86
#2009-09-03| 818.80
#2009-09-04| 831.61
#2009-09-07| .
#2009-09-08| 864.97
#2009-09-09| 870.06
#2009-09-10| 875.25
#2009-09-11| 881.53
#2009-09-14| 869.16
#2009-09-15| 871.67
#2009-09-16| 891.11
#2009-09-17| 894.47
#2009-09-18| 889.10
#2009-09-21| 884.12
#2009-09-22| 891.04
#2009-09-23| 898.19
#2009-09-24| 884.77
#2009-09-25| 884.31
#2009-09-28| 875.79
#2009-09-29| 883.77
#2009-09-30| 886.71
#2009-10-01| 885.09
#2009-10-02| 868.85
#2009-10-05| 869.47
#2009-10-06| 887.11
#2009-10-07| 895.96
#2009-10-08| 908.52
#2009-10-09| 910.23
#2009-10-12| 912.54
#2009-10-13| 918.56
#2009-10-14| 937.45
#2009-10-15| 940.69
#2009-10-16| 944.89
#2009-10-19| 956.40
#2009-10-20| 953.16
#2009-10-21| 944.57
#2009-10-22| 932.39
#2009-10-23| 935.12
#2009-10-26| 927.91
#2009-10-27| 907.83
#2009-10-28| 890.36
#2009-10-29| 870.92
#2009-10-30| 874.87
#2009-11-02| 867.84
#2009-11-03| 846.74
#2009-11-04| 867.47
#2009-11-05| 872.59
#2009-11-06| 889.73
#2009-11-09| 906.75
#2009-11-10| 909.76
#2009-11-11| 920.39
#2009-11-12| 907.39
#2009-11-13| 911.25
#2009-11-16| 924.25
#2009-11-17| 917.93
#2009-11-18| 916.84
#2009-11-19| 906.58
#2009-11-20| 902.11
#2009-11-23| 912.40
#2009-11-24| 902.10
#2009-11-25| 915.31
#2009-11-26| .
#2009-11-27| 870.39
#2009-11-30| 888.88
#2009-12-01| 906.98
#2009-12-02| 910.75
#2009-12-03| 915.84
#2009-12-04| 904.18
#2009-12-07| 897.19
#2009-12-08| 895.07
#2009-12-09| 888.15
#2009-12-10| 883.96
#2009-12-11| 887.70
#2009-12-14| 893.56
#2009-12-15| 884.73
#2009-12-16| 881.27
#2009-12-17| 875.04
#2009-12-18| 869.59
#2009-12-21| 866.13
#2009-12-22| 869.84
#2009-12-23| 883.74
#2009-12-24| 894.62
#2009-12-25| .
#2009-12-28| 902.36
#2009-12-29| 906.92
#2009-12-30| 899.10
#2009-12-31| 908.76
#2010-01-01| .
#2010-01-04| 916.12
#2010-01-05| 935.65
#2010-01-06| 946.22
#2010-01-07| 949.41
#2010-01-08| 950.31
#2010-01-11| 959.91
#2010-01-12| 952.99
#2010-01-13| 937.14
#2010-01-14| 942.27
#2010-01-15| 932.45
#2010-01-18| .
#2010-01-19| 924.82
#2010-01-20| 911.68
#2010-01-21| 892.56
#2010-01-22| 878.15
#2010-01-25| 870.73
#2010-01-26| 857.58
#2010-01-27| 843.14
#2010-01-28| 852.02
#2010-01-29| 842.08
#2010-02-01| 837.77
#2010-02-02| 843.83
#2010-02-03| 865.29
#2010-02-04| 853.80
#2010-02-05| 819.42
#2010-02-08| 818.01
#2010-02-09| 823.44
#2010-02-10| 827.89
#2010-02-11| 845.99
#2010-02-12| 845.68
#2010-02-15| .
#2010-02-16| 850.20
#2010-02-17| 862.33
#2010-02-18| 853.11
#2010-02-19| 839.53
#2010-02-22| 855.25
#2010-02-23| 857.63
#2010-02-24| 848.05
#2010-02-25| 837.31
#2010-02-26| 850.35
#2010-03-01| 856.36
#2010-03-02| 863.49
#2010-03-03| 873.47
#2010-03-04| 867.55
#2010-03-05| 874.55
#2010-03-08| 889.40
#2010-03-09| 887.77
#2010-03-10| 893.69
#2010-03-11| 892.51
#2010-03-12| 898.24
#2010-03-15| 891.10
#2010-03-16| 896.62
#2010-03-17| 914.19
#2010-03-18| 912.28
#2010-03-19| 916.30
#2010-03-22| 903.58
#2010-03-23| 911.25
#2010-03-24| 909.38
#2010-03-25| 906.61
#2010-03-26| 911.34
#2010-03-29| 917.59
#2010-03-30| 925.11
#2010-03-31| 924.58
#2010-04-01| 936.46
#2010-04-02| .
#2010-04-05| 945.00
#2010-04-06| 948.83
#2010-04-07| 961.74
#2010-04-08| 948.97
#2010-04-09| 962.99
#2010-04-12| 960.10
#2010-04-13| 949.53
#2010-04-14| 953.08
#2010-04-15| 952.35
#2010-04-16| 944.00
#2010-04-19| 917.42
#2010-04-20| 932.20
#2010-04-21| 933.54
#2010-04-22| 935.03
#2010-04-23| 930.91
#2010-04-26| 938.66
#2010-04-27| 933.01
#2010-04-28| 911.64
#2010-04-29| 912.26
#2010-04-30| 924.02
#2010-05-03| 914.70
#2010-05-04| 910.75
#2010-05-05| 894.76
#2010-05-06| 879.13
#2010-05-07| 866.83
#2010-05-10| 896.18
#2010-05-11| 883.66
#2010-05-12| 887.01
#2010-05-13| 897.07
#2010-05-14| 883.72
#2010-05-17| 853.55
#2010-05-18| 854.91
#2010-05-19| 828.20
#2010-05-20| 818.27
#2010-05-21| 814.42
#2010-05-24| 823.54
#2010-05-25| 785.74
#2010-05-26| 801.52
#2010-05-27| 822.27
#2010-05-28| 844.48
#2010-05-31| .
#2010-06-01| 832.30
#2010-06-02| 826.60
#2010-06-03| 849.53
#2010-06-04| 846.65
#2010-06-07| 818.46
#2010-06-08| 820.48
#2010-06-09| 827.11
#2010-06-10| 840.55
#2010-06-11| 854.66
#2010-06-14| 869.30
#2010-06-15| 867.12
#2010-06-16| 870.42
#2010-06-17| 875.82
#2010-06-18| 877.25
#2010-06-21| 901.50
#2010-06-22| 892.07
#2010-06-23| 885.23
#2010-06-24| 877.26
#2010-06-25| 876.58
#2010-06-28| 887.49
#2010-06-29| 864.69
#2010-06-30| 865.07
#2010-07-01| 857.54
#2010-07-02| 848.33
#2010-07-05| .
#2010-07-06| 857.70
#2010-07-07| 845.40
#2010-07-08| 859.98
#2010-07-09| 869.22
#2010-07-12| 870.88
#2010-07-13| 870.58
#2010-07-14| 872.90
#2010-07-15| 863.56
#2010-07-16| 857.65
#2010-07-19| 850.00
#2010-07-20| 852.83
#2010-07-21| 861.15
#2010-07-22| 865.57
#2010-07-23| 877.14
#2010-07-26| 876.90
#2010-07-27| 883.89
#2010-07-28| 879.43
#2010-07-29| 877.84
#2010-07-30| 875.83
#2010-08-02| 892.16
#2010-08-03| 897.22
#2010-08-04| 897.79
#2010-08-05| 897.32
#2010-08-06| 897.10
#2010-08-09| 895.77
#2010-08-10| 883.76
#2010-08-11| 873.60
#2010-08-12| 863.48
#2010-08-13| 871.20
#2010-08-16| 872.99
#2010-08-17| 876.09
#2010-08-18| 879.07
#2010-08-19| 887.65
#2010-08-20| 882.56
#2010-08-23| 882.63
#2010-08-24| 871.79
#2010-08-25| 861.08
#2010-08-26| 863.36
#2010-08-27| 865.44
#2010-08-30| 875.37
#2010-08-31| 865.12
#2010-09-01| 883.21
#2010-09-02| 889.59
#2010-09-03| 895.76
#2010-09-06| .
#2010-09-07| 905.38
#2010-09-08| 902.81
#2010-09-09| 908.20
#2010-09-10| 911.42
#2010-09-13| 932.26
#2010-09-14| 932.69
#2010-09-15| 939.35
#2010-09-16| 930.49
#2010-09-17| 943.78
#2010-09-20| 949.76
#2010-09-21| 951.74
#2010-09-22| 953.55
#2010-09-23| 950.09
#2010-09-24| 955.84
#2010-09-27| 968.95
#2010-09-28| 962.52
#2010-09-29| 970.11
#2010-09-30| 964.40
#2010-10-01| 974.97
#2010-10-04| 989.96
#2010-10-05| 991.55
#2010-10-06|1008.33
#2010-10-07|1011.27
#2010-10-08|1006.98
#2010-10-11|1021.61
#2010-10-12|1007.99
#2010-10-13|1020.14
#2010-10-14|1036.47
#2010-10-15|1031.81
#2010-10-18|1023.04
#2010-10-19|1020.41
#2010-10-20|1013.61
#2010-10-21|1019.50
#2010-10-22|1016.10
#2010-10-25|1031.94
#2010-10-26|1030.65
#2010-10-27|1009.10
#2010-10-28|1012.34
#2010-10-29|1013.62
#2010-11-01|1031.70
#2010-11-02|1034.95
#2010-11-03|1041.95
#2010-11-04|1064.73
#2010-11-05|1080.91
#2010-11-08|1087.04
#2010-11-09|1079.05
#2010-11-10|1072.36
#2010-11-11|1075.26
#2010-11-12|1051.57
#2010-11-15|1040.99
#2010-11-16|1025.04
#2010-11-17|1010.13
#2010-11-18|1026.76
#2010-11-19|1024.85
#2010-11-22|1034.14
#2010-11-23|1009.39
#2010-11-24|1005.38
#2010-11-25| .
#2010-11-26| 991.32
#2010-11-29|1002.54
#2010-11-30| 996.39
#2010-12-01|1011.42
#2010-12-02|1031.12
#2010-12-03|1038.76
#2010-12-06|1044.97
#2010-12-07|1053.46
#2010-12-08|1039.46
#2010-12-09|1039.65
#2010-12-10|1044.55
#2010-12-13|1055.05
#2010-12-14|1065.21
#2010-12-15|1049.71
#2010-12-16|1045.93
#2010-12-17|1046.94
#2010-12-20|1048.78
#2010-12-21|1065.36
#2010-12-22|1067.01
#2010-12-23|1067.19
#2010-12-24| .
#2010-12-27|1068.15
#2010-12-28|1066.79
#2010-12-29|1077.49
#2010-12-30|1079.21
#2010-12-31|1088.41
#2011-01-03|1095.67
#2011-01-04|1100.72
#2011-01-05|1087.59
#2011-01-06|1091.37
#2011-01-07|1081.57
#2011-01-10|1070.55
#2011-01-11|1073.71
#2011-01-12|1091.51
#2011-01-13|1096.94
#2011-01-14|1086.14
#2011-01-17| .
#2011-01-18|1088.14
#2011-01-19|1100.85
#2011-01-20|1079.31
#2011-01-21|1069.83
#2011-01-24|1068.57
#2011-01-25|1070.42
#2011-01-26|1076.86
#2011-01-27|1082.96
#2011-01-28|1064.25
#2011-01-31|1066.91
#2011-02-01|1076.14
#2011-02-02|1089.70
#2011-02-03|1093.01
#2011-02-04|1091.19
#2011-02-07|1083.74
#2011-02-08|1083.42
#2011-02-09|1060.76
#2011-02-10|1043.35
#2011-02-11|1043.47
#2011-02-14|1060.61
#2011-02-15|1060.28
#2011-02-16|1063.46
#2011-02-17|1076.54
#2011-02-18|1080.54
#2011-02-21| .
#2011-02-22|1080.26
#2011-02-23|1076.62
#2011-02-24|1063.83
#2011-02-25|1073.96
#2011-02-28|1078.92
#2011-03-01|1092.76
#2011-03-02|1087.70
#2011-03-03|1089.88
#2011-03-04|1097.90
#2011-03-07|1103.12
#2011-03-08|1112.47
#2011-03-09|1111.96
#2011-03-10|1096.13
#2011-03-11|1084.88
#2011-03-14|1089.62
#2011-03-15|1056.81
#2011-03-16|1074.93
#2011-03-17|1081.47
#2011-03-18|1086.78
#2011-03-21|1104.17
#2011-03-22|1125.18
#2011-03-23|1127.48
#2011-03-24|1142.44
#2011-03-25|1155.38
#2011-03-28|1151.15
#2011-03-29|1159.14
#2011-03-30|1172.19
#2011-03-31|1177.64
#2011-04-01|1193.50
#2011-04-04|1201.89
#2011-04-05|1197.23
#2011-04-06|1199.72
#2011-04-07|1204.02
#2011-04-08|1208.65
#2011-04-11|1207.72
#2011-04-12|1180.96
#2011-04-13|1184.02
#2011-04-14|1181.77
#2011-04-15|1178.19
#2011-04-18|1174.85
#2011-04-19|1163.87
#2011-04-20|1191.83
#2011-04-21|1216.77
#2011-04-22| .
#2011-04-25|1211.07
#2011-04-26|1208.20
#2011-04-27|1202.50
#2011-04-28|1204.68
#2011-04-29|1193.42
#2011-05-02|1189.23
#2011-05-03|1169.24
#2011-05-04|1159.68
#2011-05-05|1153.12
#2011-05-06|1133.28
#2011-05-09|1146.97
#2011-05-10|1150.32
#2011-05-11|1161.03
#2011-05-12|1133.16
#2011-05-13|1133.05
#2011-05-16|1116.02
#2011-05-17|1110.00
#2011-05-18|1116.91
#2011-05-19|1125.80
#2011-05-20|1122.32
#2011-05-23|1094.02
#2011-05-24|1099.02
#2011-05-25|1093.29
#2011-05-26|1122.63
#2011-05-27|1139.99
#2011-05-30| .
#2011-05-31|1162.14
#2011-06-01|1165.58
#2011-06-02|1147.39
#2011-06-03|1136.08
#2011-06-06|1133.98
#2011-06-07|1132.99
#2011-06-08|1123.31
#2011-06-09|1124.50
#2011-06-10|1120.39
#2011-06-13|1113.47
#2011-06-14|1118.50
#2011-06-15|1112.91
#2011-06-16|1091.07
#2011-06-17|1083.85
#2011-06-20|1065.76
#2011-06-21|1081.74
#2011-06-22|1085.29
#2011-06-23|1076.60
#2011-06-24|1081.48
#2011-06-27|1072.17
#2011-06-28|1075.83
#2011-06-29|1094.41
#2011-06-30|1110.01
#2011-07-01|1110.64
#2011-07-04| .
#2011-07-05|1118.00
#2011-07-06|1117.06
#2011-07-07|1122.63
#2011-07-08|1133.20
#2011-07-11|1117.54
#2011-07-12|1094.51
#2011-07-13|1113.95
#2011-07-14|1117.44
#2011-07-15|1113.23
#2011-07-18|1104.96
#2011-07-19|1111.85
#2011-07-20|1118.40
#2011-07-21|1116.77
#2011-07-22|1136.30
#2011-07-25|1123.74
#2011-07-26|1135.34
#2011-07-27|1136.36
#2011-07-28|1126.29
#2011-07-29|1114.84
#2011-08-01|1129.63
#2011-08-02|1114.41
#2011-08-03|1089.40
#2011-08-04|1060.89
#2011-08-05|1010.76
#2011-08-08| 980.31
#2011-08-09| 947.58
#2011-08-10| 959.69
#2011-08-11| 953.25
#2011-08-12| 954.91
#2011-08-15| 981.68
#2011-08-16| 980.80
#2011-08-17| 985.31
#2011-08-18| 963.57
#2011-08-19| 925.42
#2011-08-22| 923.82
#2011-08-23| 944.85
#2011-08-24| 933.88
#2011-08-25| 944.60
#2011-08-26| 939.17
#2011-08-29| 967.32
#2011-08-30| 976.15
#2011-08-31| 994.33
#2011-09-01| 994.15
#2011-09-02| 982.25
#2011-09-05| .
#2011-09-06| 940.75
#2011-09-07| 961.03
#2011-09-08| 968.38
#2011-09-09| 954.07
#2011-09-12| 921.56
#2011-09-13| 924.37
#2011-09-14| 915.87
#2011-09-15| 934.54
#2011-09-16| 955.11
#2011-09-19| 930.91
#2011-09-20| 932.42
#2011-09-21| 926.29
#2011-09-22| 871.88
#2011-09-23| 857.16
#2011-09-26| 826.34
#2011-09-27| 871.62
#2011-09-28| 876.08
#2011-09-29| 875.12
#2011-09-30| 869.06
#2011-10-03| 840.45
#2011-10-04| 812.75
#2011-10-05| 820.60
#2011-10-06| 854.39
#2011-10-07| 876.64
#2011-10-10| 889.97
#2011-10-11| 899.91
#2011-10-12| 912.62
#2011-10-13| 915.94
#2011-10-14| 920.69
#2011-10-17| 939.53
#2011-10-18| 914.87
#2011-10-19| 928.46
#2011-10-20| 901.74
#2011-10-21| 906.73
#2011-10-24| 938.41
#2011-10-25| 953.69
#2011-10-26| 953.61
#2011-10-27| 992.26
#2011-10-28|1006.66
#2011-10-31| 985.94
#2011-11-01| 954.48
#2011-11-02| 962.46
#2011-11-03| 951.44
#2011-11-04| 976.22
#2011-11-07| 974.87
#2011-11-08| 981.80
#2011-11-09| 983.86
#2011-11-10| 954.98
#2011-11-11| 974.11
#2011-11-14| 983.65
#2011-11-15| 971.16
#2011-11-16| 956.89
#2011-11-17| 949.45
#2011-11-18| 933.56
#2011-11-21| 911.31
#2011-11-22| 914.06
#2011-11-23| 893.80
#2011-11-24| .
#2011-11-25| 878.81
#2011-11-28| 901.46
#2011-11-29| 908.14
#2011-11-30| 916.21
#2011-12-01| 955.80
#2011-12-02| 961.14
#2011-12-05| 966.05
#2011-12-06| 954.57
#2011-12-07| 961.42
#2011-12-08| 946.21
#2011-12-09| 923.12
#2011-12-12| 919.95
#2011-12-13| 910.88
#2011-12-14| 899.49
#2011-12-15| 882.17
#2011-12-16| 887.92
#2011-12-19| 870.91
#2011-12-20| 876.72
#2011-12-21| 897.99
#2011-12-22| 898.06
#2011-12-23| 905.67
#2011-12-26| .
#2011-12-27| 905.02
#2011-12-28| 900.57
#2011-12-29| 895.09
#2011-12-30| 895.78
#2012-01-02| .
#2012-01-03| 919.22
#2012-01-04| 927.18
#2012-01-05| 923.88
#2012-01-06| 929.84
#2012-01-09| 933.95
#2012-01-10| 950.21
#2012-01-11| 956.51
#2012-01-12| 953.50
#2012-01-13| 959.10
#2012-01-16| .
#2012-01-17| 979.02
#2012-01-18| 989.21
#2012-01-19| 990.46
#2012-01-20| 999.73
#2012-01-23| 999.24
#2012-01-24|1001.03
#2012-01-25|1002.98
#2012-01-26|1018.66
#2012-01-27|1029.37
#2012-01-30|1017.03
#2012-01-31|1026.96
#2012-02-01|1030.57
#2012-02-02|1045.28
#2012-02-03|1052.87
#2012-02-06|1049.03
#2012-02-07|1054.26
#2012-02-08|1072.49
#2012-02-09|1077.84
#2012-02-10|1063.45
#2012-02-13|1070.64
#2012-02-14|1059.58
#2012-02-15|1070.73
#2012-02-16|1059.21
#2012-02-17|1070.04
#2012-02-20| .
#2012-02-21|1076.57
#2012-02-22|1083.82
#2012-02-23|1086.46
#2012-02-24|1087.17
#2012-02-27|1071.84
#2012-02-28|1084.05
#2012-02-29|1093.69
#2012-03-01|1082.24
#2012-03-02|1082.35
#2012-03-05|1066.48
#2012-03-06|1043.62
#2012-03-07|1034.83
#2012-03-08|1051.39
#2012-03-09|1059.48
#2012-03-12|1052.70
#2012-03-13|1064.70
#2012-03-14|1061.62
#2012-03-15|1054.64
#2012-03-16|1051.78
#2012-03-19|1050.68
#2012-03-20|1044.92
#2012-03-21|1039.24
#2012-03-22|1028.88
#2012-03-23|1031.87
#2012-03-26|1028.46
#2012-03-27|1041.98
#2012-03-28|1032.40
#2012-03-29|1017.26
#2012-03-30|1023.97
#2012-04-02|1026.85
#2012-04-03|1033.02
#2012-04-04|1019.41
#2012-04-05|1015.91
#2012-04-06| .
#2012-04-09|1009.97
#2012-04-10|1000.73
#2012-04-11| 990.71
#2012-04-12|1003.91
#2012-04-13|1013.68
#2012-04-16|1008.31
#2012-04-17|1004.31
#2012-04-18|1016.80
#2012-04-19|1017.88
#2012-04-20|1016.32
#2012-04-23|1005.31
#2012-04-24|1004.04
#2012-04-25|1004.45
#2012-04-26|1009.77
#2012-04-27|1012.85
#2012-04-30|1019.65
#2012-05-01|1019.21
#2012-05-02|1023.65
#2012-05-03|1015.74
#2012-05-04|1002.61
#2012-05-07| 976.57
#2012-05-08| 972.90
#2012-05-09| 951.72
#2012-05-10| 947.84
#2012-05-11| 938.39
#2012-05-14| 922.80
#2012-05-15| 921.43
#2012-05-16| 897.33
#2012-05-17| 905.17
#2012-05-18| 890.04
#2012-05-21| 889.59
#2012-05-22| 898.10
#2012-05-23| 879.21
#2012-05-24| 883.22
#2012-05-25| 884.26
#2012-05-28| .
#2012-05-29| 905.31
#2012-05-30| 891.27
#2012-05-31| 887.59
#2012-06-01| 870.78
#2012-06-04| 853.30
#2012-06-05| 862.92
#2012-06-06| 882.20
#2012-06-07| 894.82
#2012-06-08| 889.55
#2012-06-11| 908.58
#2012-06-12| 904.58
#2012-06-13| 907.68
#2012-06-14| 899.91
#2012-06-15| 917.42
#2012-06-18| 927.55
#2012-06-19| 929.28
#2012-06-20| 935.73
#2012-06-21| 917.09
#2012-06-22| 895.42
#2012-06-25| 886.36
#2012-06-26| 885.04
#2012-06-27| 887.83
#2012-06-28| 887.80
#2012-06-29| 912.34
#2012-07-02| 923.82
#2012-07-03| 932.09
#2012-07-04| .
#2012-07-05| 934.13
#2012-07-06| 924.62
#2012-07-09| 905.38
#2012-07-10| 910.67
#2012-07-11| 909.23
#2012-07-12| 896.34
#2012-07-13| 904.64
#2012-07-16| 908.37
#2012-07-17| 916.00
#2012-07-18| 912.02
#2012-07-19| 936.92
#2012-07-20| 936.57
#2012-07-23| 909.89
#2012-07-24| 905.29
#2012-07-25| 897.84
#2012-07-26| 902.33
#2012-07-27| 918.87
#2012-07-30| 928.05
#2012-07-31| 939.98
#2012-08-01| 937.86
#2012-08-02| 934.68
#2012-08-03| 930.54
#2012-08-06| 951.31
#2012-08-07| 957.93
#2012-08-08| 963.44
#2012-08-09| 968.21
#2012-08-10| 969.26
#2012-08-13| 967.28
#2012-08-14| 971.95
#2012-08-15| 966.77
#2012-08-16| 970.97
#2012-08-17| 976.77
#2012-08-20| 975.96
#2012-08-21| 978.42
#2012-08-22| 968.15
#2012-08-23| 973.73
#2012-08-24| 962.79
#2012-08-27| 962.77
#2012-08-28| 959.46
#2012-08-29| 958.77
#2012-08-30| 947.97
#2012-08-31| 945.44
#2012-09-03| .
#2012-09-04| 943.24
#2012-09-05| 929.95
#2012-09-06| 935.38
#2012-09-07| 955.95
#2012-09-10| 957.87
#2012-09-11| 962.55
#2012-09-12| 972.56
#2012-09-13| 971.19
#2012-09-14|1005.81
#2012-09-17|1015.03
#2012-09-18|1007.35
#2012-09-19|1013.41
#2012-09-20| 992.24
#2012-09-21|1004.78
#2012-09-24| 995.62
#2012-09-25| 995.92
#2012-09-26| 986.26
#2012-09-27| 992.38
#2012-09-28| 997.37
#2012-10-01| 996.64
#2012-10-02| 998.98
#2012-10-03| 996.94
#2012-10-04| 994.65
#2012-10-05| 999.15
#2012-10-08| 986.23
#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| 991.85
#2012-11-02| 997.24
#2012-11-05| 995.05
#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|1026.01
#2012-12-24|1023.24
#2012-12-25|1022.61
#2012-12-26|1022.68
#2012-12-27|1024.83
#2012-12-28|1033.02
#2012-12-31|1030.23
#2013-01-01|1030.62
#2013-01-02|1050.91
#2013-01-03|1060.48
#2013-01-04|1056.27
#2013-01-07|1051.56
#2013-01-08|1044.89
#2013-01-09|1046.39
#2013-01-10|1050.23
#2013-01-11|1047.72
#2013-01-14|1053.79
#2013-01-15|1051.87
#2013-01-16|1049.43
#2013-01-17|1052.35
#2013-01-18|1064.51
#2013-01-21|1067.29
#2013-01-22|1069.58
#2013-01-23|1067.94
#2013-01-24|1063.05
#2013-01-25|1062.00
#2013-01-28|1058.83
#2013-01-29|1069.11
#2013-01-30|1080.98
#2013-01-31|1070.25
#2013-02-01|1066.71
#2013-02-04|1065.96
#2013-02-05|1048.52
#2013-02-06|1050.82
#2013-02-07|1048.60
#2013-02-08|1045.80
#2013-02-11|1042.37
#2013-02-12|1043.91
#2013-02-13|1053.25
#2013-02-14|1056.92
#2013-02-15|1054.39
#2013-02-18|1053.48
#2013-02-19|1057.53
#2013-02-20|1069.06
#2013-02-21|1049.48
#2013-02-22|1051.23
#2013-02-25|1054.18
#2013-02-26|1041.06
#2013-02-27|1044.15
#2013-02-28|1058.14
#2013-03-01|1051.21
#2013-03-04|1039.01
#2013-03-05|1042.80
#2013-03-06|1052.92
#2013-03-07|1053.02
#2013-03-08|1058.69
#2013-03-11|1060.13
#2013-03-12|1052.62
#2013-03-13|1043.53
#2013-03-14|1042.43
#2013-03-15|1048.30
#2013-03-18|1031.61
#2013-03-19|1027.22
#2013-03-20|1025.44
#2013-03-21|1025.54
#2013-03-22|1020.57
#2013-03-25|1031.21
#2013-03-26|1027.61
#2013-03-27|1032.59
#2013-03-28|1025.68
#2013-03-29|1025.07
#2013-04-01|1020.88
#2013-04-02|1024.00
#2013-04-03|1017.66
#2013-04-04|1008.51
#2013-04-05| 991.55
#2013-04-08| 991.54
#2013-04-09|1001.56
#2013-04-10|1007.57
#2013-04-11|1009.96
#2013-04-12|1008.45
#2013-04-15| 994.68
#2013-04-16| 985.78
#2013-04-17| 978.72
#2013-04-18| 966.48
#2013-04-19| 977.18
#2013-04-22| 979.67
#2013-04-23| 980.66
#2013-04-24| 994.41
#2013-04-25|1006.82
#2013-04-26|1004.39
#2013-04-29|1004.64
#2013-04-30|1014.56
#2013-05-01|1011.45
#2013-05-02|1002.01
#2013-05-03| 998.87
#2013-05-06|1010.96
#2013-05-07|1020.56
#2013-05-08|1030.95
#2013-05-09|1030.87
#2013-05-10|1028.47
#2013-05-13|1017.50
#2013-05-14|1018.16
#2013-05-15|1021.91
#2013-05-16|1018.57
#2013-05-17|1017.13
#2013-05-20|1027.92
#2013-05-21|1026.24
#2013-05-22|1018.42
#2013-05-23| 993.86
#2013-05-24| 988.64
#2013-05-27| 990.62
#2013-05-28| 997.05
#2013-05-29| 993.32
#2013-05-30| 989.37
#2013-05-31| 978.40
#2013-06-03| 970.09
#2013-06-04| 974.25
#2013-06-05| 968.39
#2013-06-06| 956.76
#2013-06-07| 950.50
#2013-06-10| 950.80
#2013-06-11| 937.68
#2013-06-12| 939.74
#2013-06-13| 925.23
#2013-06-14| 939.14
#2013-06-17| 950.32
#2013-06-18| 943.07
#2013-06-19| 949.69
#2013-06-20| 911.47
#2013-06-21| 911.02
#2013-06-24| 887.54
#2013-06-25| 884.87
#2013-06-26| 893.52
#2013-06-27| 909.23
#2013-06-28| 923.26
#2013-07-01| 924.33
#2013-07-02| 929.00
#2013-07-03| 912.50
#2013-07-04| 928.32
#2013-07-05| 933.34
#2013-07-08| 928.71
#2013-07-09| 937.34
#2013-07-10| 941.92
#2013-07-11| 966.65
#2013-07-12| 963.37
#2013-07-15| 963.07
#2013-07-16| 967.97
#2013-07-17| 968.67
#2013-07-18| 972.53
#2013-07-19| 973.69
#2013-07-22| 978.00
#2013-07-23| 986.51
#2013-07-24| 983.54
#2013-07-25| 976.30
#2013-07-26| 979.34
#2013-07-29| 964.19
#2013-07-30| 956.00
#2013-07-31| 951.96
#2013-08-01| 957.37
#2013-08-02| 960.25
#2013-08-05| 960.50
#2013-08-06| 953.08
#2013-08-07| 945.11
#2013-08-08| 949.25
#2013-08-09| 951.20
#2013-08-12| 959.84
#2013-08-13| 966.40
#2013-08-14| 970.87
#2013-08-15| 967.33
#2013-08-16| 963.81
#2013-08-19| 961.42
#2013-08-20| 945.84
#2013-08-21| 939.07
#2013-08-22| 940.29
#2013-08-23| 947.80
#2013-08-26| 951.54
#2013-08-27| 939.82
#2013-08-28| 924.30
#2013-08-29| 938.79
#2013-08-30| 941.34
#2013-09-02| 952.06
#2013-09-03| 952.97
#2013-09-04| 959.59
#2013-09-05| 968.09
#2013-09-06| 977.37
#2013-09-09| 991.16
#2013-09-10| 999.84
#2013-09-11| 996.43
#2013-09-12| 993.34
#2013-09-13| 990.19
#2013-09-16|1003.84
#2013-09-17| 999.90
#2013-09-18| 999.77
#2013-09-19|1019.55
#2013-09-20|1015.97
#2013-09-23|1010.50
#2013-09-24|1004.11
#2013-09-25|1004.30
#2013-09-26|1003.83
#2013-09-27|1005.34
#2013-09-30| 989.81
#2013-10-01| 989.33
#2013-10-02| 989.26
#2013-10-03| 999.15
#2013-10-04|1001.26
#2013-10-07| 993.63
#2013-10-08| 998.43
#2013-10-09|1000.92
#2013-10-10|1000.81
#2013-10-11|1011.57
#2013-10-14|1010.68
#2013-10-15|1017.62
#2013-10-16|1016.13
#2013-10-17|1024.11
#2013-10-18|1032.11
#2013-10-21|1034.08
#2013-10-22|1034.45
#2013-10-23|1023.13
#2013-10-24|1021.69
#2013-10-25|1013.99
#2013-10-28|1018.98
#2013-10-29|1018.85
#2013-10-30|1027.40
#2013-10-31|1028.19
#2013-11-01|1023.67
#2013-11-04|1020.88
#2013-11-05|1024.33
#2013-11-06|1024.87
#2013-11-07|1017.90
#2013-11-08|1007.66
#2013-11-11|1006.31
#2013-11-12|1002.97
#2013-11-13| 990.61
#2013-11-14| 996.24
#2013-11-15|1009.20
#2013-11-18|1027.76
#2013-11-19|1031.62
#2013-11-20|1023.60
#2013-11-21|1011.11
#2013-11-22|1014.34
#2013-11-25|1012.95
#2013-11-26|1007.52
#2013-11-27|1006.96
#2013-11-28|1007.06
#2013-11-29|1011.18
#2013-12-02|1012.80
#2013-12-03|1011.76
#2013-12-04|1004.61
#2013-12-05|1006.62
#2013-12-06|1006.37
#2013-12-09|1012.52
#2013-12-10|1014.45
#2013-12-11|1003.46
#2013-12-12| 991.46
#2013-12-13| 992.06
#2013-12-16| 982.86
#2013-12-17| 975.87
#2013-12-18| 979.66
#2013-12-19| 979.00
#2013-12-20| 985.27
#2013-12-23| 990.10
#2013-12-24| 996.06
#2013-12-25| 995.10
#2013-12-26| 993.41
#2013-12-27| 995.14
#2013-12-30| 999.78
#2013-12-31|1003.96
#2014-01-01|1003.46
#2014-01-02| 993.59
#2014-01-03| 979.20
#2014-01-06| 971.72
#2014-01-07| 968.70
#2014-01-08| 975.10
#2014-01-09| 971.57
#2014-01-10| 971.62
#2014-01-13| 982.25
#2014-01-14| 975.19
#2014-01-15| 975.90
#2014-01-16| 979.78
#2014-01-17| 983.92
#2014-01-20| 978.83
#2014-01-21| 974.15
#2014-01-22| 974.32
#2014-01-23| 965.76
#2014-01-24| 959.31
#2014-01-27| 939.03
#2014-01-28| 936.11
#2014-01-29| 937.16
#2014-01-30| 927.89
#2014-01-31| 928.59
#2014-02-03| 927.59
#2014-02-04| 909.75
#2014-02-05| 913.27
#2014-02-06| 920.30
#2014-02-07| 932.64
#2014-02-10| 936.85
#2014-02-11| 945.09
#2014-02-12| 955.63
#2014-02-13| 947.06
#2014-02-14| 955.54
#2014-02-17| 961.44
#2014-02-18| 959.61
#2014-02-19| 963.31
#2014-02-20| 962.50
#2014-02-21| 966.90
#2014-02-24| 966.17
#2014-02-25| 974.61
#2014-02-26| 984.46
#2014-02-27| 991.28
#2014-02-28| 979.51
#2014-03-03| 977.75
#2014-03-04| 981.84
#2014-03-05| 981.21
#2014-03-06| 990.72
#2014-03-07|1001.25
#2014-03-10| 991.04
#2014-03-11| 990.70
#2014-03-12| 975.92
#2014-03-13| 977.59
#2014-03-14| 971.53
#2014-03-17| 972.31
#2014-03-18| 976.37
#2014-03-19| 973.82
#2014-03-20| 957.88
#2014-03-21| 964.98
#2014-03-24| 978.86
#2014-03-25| 974.80
#2014-03-26| 983.10
#2014-03-27| 989.56
#2014-03-28| 995.41
#2014-03-31| 998.39
#2014-04-01|1000.35
#2014-04-02|1005.08
#2014-04-03|1004.32
#2014-04-04|1006.81
#2014-04-07|1006.68
#2014-04-08|1010.57
#2014-04-09|1022.27
#2014-04-10|1029.37
#2014-04-11|1022.90
#2014-04-14|1020.81
#2014-04-15|1012.15
#2014-04-16|1019.90
#2014-04-17|1025.18
#2014-04-18|1026.56
#2014-04-21|1028.72
#2014-04-22|1035.67
#2014-04-23|1030.81
#2014-04-24|1029.84
#2014-04-25|1024.96
#2014-04-28|1023.90
#2014-04-29|1023.60
#2014-04-30|1022.52
#2014-05-01|1023.59
#2014-05-02|1022.16
#2014-05-05|1022.51
#2014-05-06|1027.67
#2014-05-07|1017.56
#2014-05-08|1022.64
#2014-05-09|1026.18
#2014-05-12|1029.98
#2014-05-13|1044.21
#2014-05-14|1048.77
#2014-05-15|1052.13
#2014-05-16|1052.38
#2014-05-19|1060.05
#2014-05-20|1049.20
#2014-05-21|1054.67
#2014-05-22|1068.84
#2014-05-23|1074.41
#2014-05-26|1069.20
#2014-05-27|1064.16
#2014-05-28|1066.39
#2014-05-29|1062.16
#2014-05-30|1060.28
#2014-06-02|1064.86
#2014-06-03|1071.76
#2014-06-04|1066.70
#2014-06-05|1071.20
#2014-06-06|1085.45
#2014-06-09|1086.51
#2014-06-10|1091.76
#2014-06-11|1089.89
#2014-06-12|1091.26
#2014-06-13|1095.78
#2014-06-16|1096.83
#2014-06-17|1136.81
#2014-06-18|1088.98
#2014-06-19|1094.81
#2014-06-20|1090.85
#2014-06-23|1090.78
#2014-06-24|1088.73
#2014-06-25|1085.68
#2014-06-26|1092.57
#2014-06-27|1092.22
#2014-06-30|1095.89
#2014-07-01|1097.84
#2014-07-02|1103.40
#2014-07-03|1095.15
#2014-07-04|1095.42
#2014-07-07|1091.61
#2014-07-08|1087.48
#2014-07-09|1079.52
#2014-07-10|1080.65
#2014-07-11|1076.36
#2014-07-14|1078.99
#2014-07-15|1083.33
#2014-07-16|1086.29
#2014-07-17|1089.91
#2014-07-18|1087.38
#2014-07-21|1087.42
#2014-07-22|1099.57
#2014-07-23|1109.86
#2014-07-24|1111.36
#2014-07-25|1108.95
#2014-07-28|1102.47
#2014-07-29|1100.14
#2014-07-30|1098.98
#2014-07-31|1090.20
#2014-08-01|1076.61
#2014-08-04|1082.68
#2014-08-05|1082.47
#2014-08-06|1077.20
#2014-08-07|1074.37
#2014-08-08|1071.19
#2014-08-11|1079.98
#2014-08-12|1088.41
#2014-08-13|1093.52
#2014-08-14|1098.07
#2014-08-15|1098.37
#2014-08-18|1106.41
#2014-08-19|1111.85
#2014-08-20|1106.51
#2014-08-21|1107.01
#2014-08-22|1113.35
#2014-08-25|1119.35
#2014-08-26|1120.49
#2014-08-27|1126.24
#2014-08-28|1118.02
#2014-08-29|1120.59
#2014-09-01|1125.53
#2014-09-02|1124.83
#2014-09-03|1135.58
#2014-09-04|1136.07
#2014-09-05|1133.26
#2014-09-08|1133.29
#2014-09-09|1127.49
#2014-09-10|1111.51
#2014-09-11|1104.37
#2014-09-12|1096.72
#2014-09-15|1081.40
#2014-09-16|1071.51
#2014-09-17|1079.43
#2014-09-18|1076.61
#2014-09-19|1073.40
#2014-09-22|1065.59
#2014-09-23|1057.72
#2014-09-24|1063.24
#2014-09-25|1055.87
#2014-09-26|1048.24
#2014-09-29|1034.43
#2014-09-30|1030.14
#2014-10-01|1024.03
#2014-10-02|1020.57
#2014-10-03|1014.03
#2014-10-06|1019.05
#2014-10-07|1019.31
#2014-10-08|1010.58
#2014-10-09|1017.21
#2014-10-10| 992.00
#2014-10-13| 987.35
#2014-10-14| 982.78
#2014-10-15| 975.38
#2014-10-16| 958.86
#2014-10-17| 969.59
#2014-10-20| 979.15
#2014-10-21| 975.76
#2014-10-22| 986.69
#2014-10-23| 981.06
#2014-10-24| 983.47
#2014-10-27| 980.94
#2014-10-28| 977.64
#2014-10-29| 993.11
#2014-10-30| 985.46
#2014-10-31| 992.49
#2014-11-03| 984.10
#2014-11-04| 980.26
#2014-11-05| 961.20
#2014-11-06| 961.92
#2014-11-07| 962.94
#2014-11-10| 966.12
#2014-11-11| 957.67
#2014-11-12| 958.76
#2014-11-13| 952.74
#2014-11-14| 942.27
#2014-11-17| 937.84
#2014-11-18| 934.22
#2014-11-19| 923.85
#2014-11-20| 926.65
#2014-11-21| 942.23
#2014-11-24| 954.90
#2014-11-25| 951.04
#2014-11-26| 949.62
#2014-11-27| 939.60
#2014-11-28| 904.71
#2014-12-01| 862.45
#2014-12-02| 871.06
#2014-12-03| 866.38
#2014-12-04| 882.19
#2014-12-05| 875.89
#2014-12-08| 867.14
#2014-12-09| 844.14
#2014-12-10| 846.04
#2014-12-11| 827.31
#2014-12-12| 823.18
#2014-12-15| 819.61
#2014-12-16| 805.83
#2014-12-17| 818.45
#2014-12-18| 835.79
#2014-12-19| 843.50
#2014-12-22| 871.88
#2014-12-23| 859.19
#2014-12-24| 859.83
#2014-12-25| 857.88
#2014-12-26| 857.94
#2014-12-29| 862.25
#2014-12-30| 852.61
#2014-12-31| 855.46
#2015-01-01| 855.49
#2015-01-02| 857.29
#2015-01-05| 855.51
#2015-01-06| 829.12
#2015-01-07| 827.60
#2015-01-08| 836.60
#2015-01-09| 849.57
#2015-01-12| 843.85
#2015-01-13| 835.73
#2015-01-14| 831.86
#2015-01-15| 840.58
#2015-01-16| 833.08
#2015-01-19| 839.01
#2015-01-20| 836.82
#2015-01-21| 840.30
#2015-01-22| 850.66
#2015-01-23| 857.92
#2015-01-26| 852.90
#2015-01-27| 855.00
#2015-01-28| 857.93
#2015-01-29| 845.46
#2015-01-30| 845.69
#2015-02-02| 850.64
#2015-02-03| 870.73
#2015-02-04| 884.87
#2015-02-05| 870.70
#2015-02-06| 873.55
#2015-02-09| 868.82
#2015-02-10| 866.72
#2015-02-11| 857.41
#2015-02-12| 855.13
#2015-02-13| 869.99
#2015-02-16| 872.10
#2015-02-17| 872.46
#2015-02-18| 882.99
#2015-02-19| 881.07
#2015-02-20| 878.27
#2015-02-23| 868.46
#2015-02-24| 865.51
#2015-02-25| 874.35
#2015-02-26| 882.64
#2015-02-27| 881.29
#2015-03-02| 883.40
#2015-03-03| 882.16
#2015-03-04| 874.82
#2015-03-05| 870.70
#2015-03-06| 869.17
#2015-03-09| 857.97
#2015-03-10| 845.69
#2015-03-11| 835.03
#2015-03-12| 841.26
#2015-03-13| 835.91
#2015-03-16| 825.81
#2015-03-17| 829.54
#2015-03-18| 834.95
#2015-03-19| 842.45
#2015-03-20| 846.19
#2015-03-23| 846.45
#2015-03-24| 848.50
#2015-03-25| 845.39
#2015-03-26| 850.39
#2015-03-27| 846.04
#2015-03-30| 840.19
#2015-03-31| 844.97
#2015-04-01| 845.16
#2015-04-02| 852.79
#2015-04-03| 858.90
#2015-04-06| 859.06
#2015-04-07| 866.68
#2015-04-08| 895.71
#2015-04-09| 903.33
#2015-04-10| 909.15
#2015-04-13| 917.76
#2015-04-14| 918.58
#2015-04-15| 926.09
#2015-04-16| 954.06
#2015-04-17| 956.16
#2015-04-20| 932.89
#2015-04-21| 938.88
#2015-04-22| 935.09
#2015-04-23| 936.61
#2015-04-24| 948.76
#2015-04-27| 964.34
#2015-04-28| 957.37
#2015-04-29| 948.93
#2015-04-30| 943.89
#2015-05-01| 943.44
#2015-05-04| 951.28
#2015-05-05| 948.95
#2015-05-06| 946.33
#2015-05-07| 927.62
#2015-05-08| 923.33
#2015-05-11| 928.67
#2015-05-12| 918.61
#2015-05-13| 930.39
#2015-05-14| 926.66
#2015-05-15| 926.11
#2015-05-18| 925.80
#2015-05-19| 923.68
#2015-05-20| 914.32
#2015-05-21| 915.80
#2015-05-22| 928.31
#2015-05-25| 928.58
#2015-05-26| 928.57
#2015-05-27| 922.31
#2015-05-28| 911.52
#2015-05-29| 909.67
#2015-06-01| 913.92
#2015-06-02| 909.97
#2015-06-03| 908.61
#2015-06-04| 897.92
#2015-06-05| 890.81
#2015-06-08| 890.01
#2015-06-09| 885.84
#2015-06-10| 895.09
#2015-06-11| 894.69
#2015-06-12| 897.17
#2015-06-15| 887.84
#2015-06-16| 879.61
#2015-06-17| 885.52
#2015-06-18| 893.86
#2015-06-19| 896.79
#2015-06-22| 901.08
#2015-06-23| 906.76
#2015-06-24| 911.09
#2015-06-25| 909.59
#2015-06-26| 892.85
#2015-06-29| 876.96
#2015-06-30| 884.28
#2015-07-01| 888.17
#2015-07-02| 887.92
#2015-07-03| 879.88
#2015-07-06| 863.24
#2015-07-07| 854.72
#2015-07-08| 826.17
#2015-07-09| 833.95
#2015-07-10| 843.00
#2015-07-13| 842.84
#2015-07-14| 844.43
#2015-07-15| 849.05
#2015-07-16| 848.49
#2015-07-17| 849.41
#2015-07-20| 844.24
#2015-07-21| 841.71
#2015-07-22| 837.67
#2015-07-23| 831.00
#2015-07-24| 821.79
#2015-07-27| 805.33
#2015-07-28| 808.34
#2015-07-29| 813.48
#2015-07-30| 819.26
#2015-07-31| 821.19
#2015-08-03| 807.51
#2015-08-04| 805.25
#2015-08-05| 805.97
#2015-08-06| 800.46
#2015-08-07| 802.78
#2015-08-10| 797.16
#2015-08-11| 793.79
#2015-08-12| 779.86
#2015-08-13| 786.35
#2015-08-14| 779.58
#2015-08-17| 768.39
#2015-08-18| 754.99
#2015-08-19| 755.55
#2015-08-20| 731.81
#2015-08-21| 720.27
#2015-08-24| 673.77
#2015-08-25| 678.85
#2015-08-26| 685.14
#2015-08-27| 709.13
#2015-08-28| 727.01
#2015-08-31| 722.15
#2015-09-01| 707.09
#2015-09-02| 693.47
#2015-09-03| 693.39
#2015-09-04| 683.53
#2015-09-07| 677.71
#2015-09-08| 692.27
#2015-09-09| 718.15
#2015-09-10| 703.71
#2015-09-11| 695.75
#2015-09-14| 697.74
#2015-09-15| 693.72
#2015-09-16| 708.43
#2015-09-17| 716.34
#2015-09-18| 721.29
#2015-09-21| 708.13
#2015-09-22| 708.42
#2015-09-23| 693.52
#2015-09-24| 689.24
#2015-09-25| 688.32
#2015-09-28| 687.73
#2015-09-29| 664.33
#2015-09-30| 680.89
#2015-10-01| 687.95
#2015-10-02| 692.17
#2015-10-05| 711.09
#2015-10-06| 721.86
#2015-10-07| 765.49
#2015-10-08| 755.75
#2015-10-09| 775.12
#2015-10-12| 780.24
#2015-10-13| 764.37
#2015-10-14| 760.54
#2015-10-15| 775.82
#2015-10-16| 776.68
#2015-10-19| 781.11
#2015-10-20| 769.60
#2015-10-21| 769.85
#2015-10-22| 766.35
#2015-10-23| 775.61
#2015-10-26| 772.66
#2015-10-27| 762.54
#2015-10-28| 754.17
#2015-10-29| 752.55
#2015-10-30| 750.41
#2015-11-02| 748.03
#2015-11-03| 755.93
#2015-11-04| 767.78
#2015-11-05| 761.10
#2015-11-06| 751.38
#2015-11-09| 742.04
#2015-11-10| 731.24
#2015-11-11| 729.98
#2015-11-12| 729.32
#2015-11-13| 714.90
#2015-11-16| 712.16
#2015-11-17| 722.69
#2015-11-18| 715.02
#2015-11-19| 731.71
#2015-11-20| 736.96
#2015-11-23| 734.28
#2015-11-24| 737.94
#2015-11-25| 741.39
#2015-11-26| 742.13
#2015-11-27| 732.63
#2015-11-30| 726.94
#2015-12-01| 736.92
#2015-12-02| 736.70
#2015-12-03| 732.83
#2015-12-04| 730.68
#2015-12-07| 716.14
#2015-12-08| 691.54
#2015-12-09| 689.72
#2015-12-10| 689.51
#2015-12-11| 681.42
#2015-12-14| 671.85
#2015-12-15| 674.16
#2015-12-16| 694.63
#2015-12-17| 696.65
#2015-12-18| 687.13
#2015-12-21| 691.07
#2015-12-22| 695.21
#2015-12-23| 707.09
#2015-12-24| 718.04
#2015-12-25| 716.27
#2015-12-28| 714.11
#2015-12-29| 713.92
#2015-12-30| 713.46
#2015-12-31| 712.20
#2016-01-01| 712.53
#2016-01-04| 703.25
#2016-01-05| 699.18
#2016-01-06| 690.20
#2016-01-07| 660.93
#2016-01-08| 671.18
#2016-01-11| 659.68
#2016-01-12| 646.70
#2016-01-13| 658.61
#2016-01-14| 646.17
#2016-01-15| 636.46
#2016-01-18| 621.25
#2016-01-19| 632.91
#2016-01-20| 606.06
#2016-01-21| 601.87
#2016-01-22| 631.49
#2016-01-25| 641.94
#2016-01-26| 629.36
#2016-01-27| 633.34
#2016-01-28| 639.76
#2016-01-29| 664.99
#2016-02-01| 662.49
#2016-02-02| 648.27
#2016-02-03| 636.83
#2016-02-04| 663.98
#2016-02-05| 666.05
#2016-02-08| 664.76
#2016-02-09| 657.40
#2016-02-10| 653.57
#2016-02-11| 636.32
#2016-02-12| 629.08
#2016-02-15| 653.81
#2016-02-16| 665.53
#2016-02-17| 653.88
#2016-02-18| 676.83
#2016-02-19| 669.39
#2016-02-22| 672.76
#2016-02-23| 674.82
#2016-02-24| 664.53
#2016-02-25| 659.31
#2016-02-26| 666.60
#2016-02-29| 658.60
#2016-03-01| 672.83
#2016-03-02| 693.74
#2016-03-03| 707.03
#2016-03-04| 718.83
#2016-03-07| 728.36
#2016-03-08| 723.35
#2016-03-09| 717.58
#2016-03-10| 717.29
#2016-03-11| 724.72
#2016-03-14| 724.50
#2016-03-15| 711.94
#2016-03-16| 708.35
#2016-03-17| 733.67
#2016-03-18| 738.95
#2016-03-21| 736.20
#2016-03-22| 739.81
#2016-03-23| 736.14
#2016-03-24| 724.40
#2016-03-25| 724.36
#2016-03-28| 724.46
#2016-03-29| 725.02
#2016-03-30| 739.09
#2016-03-31| 742.88
#2016-04-01| 730.02
#2016-04-04| 726.25
#2016-04-05| 709.22
#2016-04-06| 714.93
#2016-04-07| 722.85
#2016-04-08| 727.99
#2016-04-11| 735.31
#2016-04-12| 740.29
#2016-04-13| 760.14
#2016-04-14| 762.67
#2016-04-15| 758.50
#2016-04-18| 751.17
#2016-04-19| 765.51
#2016-04-20| 761.53
#2016-04-21| 780.74
#2016-04-22| 773.02
#2016-04-25| 768.39
#2016-04-26| 767.28
#2016-04-27| 767.41
#2016-04-28| 768.72
#2016-04-29| 766.81
#2016-05-02| 766.20
#2016-05-03| 756.51
#2016-05-04| 738.32
#2016-05-05| 736.88
#2016-05-06| 727.78
#2016-05-09| 726.73
#2016-05-10| 723.26
#2016-05-11| 722.71
#2016-05-12| 729.81
#2016-05-13| 717.87
#2016-05-16| 717.97
#2016-05-17| 733.01
#2016-05-18| 729.20
#2016-05-19| 713.47
#2016-05-20| 715.00
#2016-05-23| 712.05
#2016-05-24| 704.70
#2016-05-25| 718.61
#2016-05-26| 727.89
#2016-05-27| 735.06
#2016-05-30| 732.74
#2016-05-31| 730.03
#2016-06-01| 728.75
#2016-06-02| 729.57
#2016-06-03| 735.87
#2016-06-06| 739.16
#2016-06-07| 754.19
#2016-06-08| 764.48
#2016-06-09| 765.98
#2016-06-10| 755.49
#2016-06-13| 741.70
#2016-06-14| 732.25
#2016-06-15| 734.89
#2016-06-16| 722.56
#2016-06-17| 723.86
#2016-06-20| 740.69
#2016-06-21| 742.68
#2016-06-22| 747.40
#2016-06-23| 750.84
#2016-06-24| 721.33
#2016-06-27| 717.78
#2016-06-28| 718.55
#2016-06-29| 731.92
#2016-06-30| 743.62
#2016-07-01| 747.09
#2016-07-04| 757.74
#2016-07-05| 749.05
#2016-07-06| 742.49
#2016-07-07| 747.79
#2016-07-08| 742.63
#2016-07-11| 751.37
#2016-07-12| 756.79
#2016-07-13| 764.76
#2016-07-14| 767.34
#2016-07-15| 765.81
#2016-07-18| 765.51
#2016-07-19| 763.74
#2016-07-20| 767.37
#2016-07-21| 768.36
#2016-07-22| 766.87
#2016-07-25| 767.40
#2016-07-26| 762.51
#2016-07-27| 762.80
#2016-07-28| 761.64
#2016-07-29| 758.05
#2016-08-01| 763.28
#2016-08-02| 756.33
#2016-08-03| 744.72
#2016-08-04| 752.98
#2016-08-05| 760.21
#2016-08-08| 767.40
#2016-08-09| 773.81
#2016-08-10| 772.78
#2016-08-11| 770.50
#2016-08-12| 777.96
#2016-08-15| 780.32
#2016-08-16| 784.46
#2016-08-17| 787.91
#2016-08-18| 789.25
#2016-08-19| 790.11
#2016-08-22| 785.29
#2016-08-23| 779.09
#2016-08-24| 779.83
#2016-08-25| 776.77
#2016-08-26| 779.28
#2016-08-29| 773.69
#2016-08-30| 776.54
#2016-08-31| 774.81
#2016-09-01| 766.83
#2016-09-02| 765.45
#2016-09-05| 774.09
#2016-09-06| 781.20
#2016-09-07| 782.65
#2016-09-08| 783.58
#2016-09-09| 782.40
#2016-09-12| 765.31
#2016-09-13| 765.06
#2016-09-14| 758.75
#2016-09-15| 757.48
#2016-09-16| 762.63
#2016-09-19| 768.48
#2016-09-20| 763.73
#2016-09-21| 771.99
#2016-09-22| 782.28
#2016-09-23| 785.84
#2016-09-26| 780.46
#2016-09-27| 784.88
#2016-09-28| 777.89
#2016-09-29| 794.45
#2016-09-30| 792.34
#2016-10-03| 798.32
#2016-10-04| 801.24
#2016-10-05| 804.79
#2016-10-06| 818.04
#2016-10-07| 816.57
#2016-10-10| 812.77
#2016-10-11| 814.59
#2016-10-12| 808.87
#2016-10-13| 793.02
#2016-10-14| 805.80
#2016-10-17| 799.51
#2016-10-18| 809.82
#2016-10-19| 810.47
#2016-10-20| 815.72
#2016-10-21| 809.34
#2016-10-24| 810.83
#2016-10-25| 808.59
#2016-10-26| 797.71
#2016-10-27| 790.68
#2016-10-28| 790.75
#2016-10-31| 787.77
#2016-11-01| 791.34
#2016-11-02| 780.97
#2016-11-03| 779.60
#2016-11-04| 773.63
#2016-11-07| 780.00
#2016-11-08| 783.92
#2016-11-09| 765.90
#2016-11-10| 777.08
#2016-11-11| 765.70
#2016-11-14| 760.22
#2016-11-15| 760.56
#2016-11-16| 763.31
#2016-11-17| 760.12
#2016-11-18| 757.68
#2016-11-21| 760.31
#2016-11-22| 777.23
#2016-11-23| 777.66
#2016-11-24| 771.05
#2016-11-25| 774.72
#2016-11-28| 773.21
#2016-11-29| 772.41
#2016-11-30| 765.13
#2016-12-01| 792.14
#2016-12-02| 788.36
#2016-12-05| 784.25
#2016-12-06| 790.91
#2016-12-07| 793.20
#2016-12-08| 799.93
#2016-12-09| 802.86
#2016-12-12| 807.14
#2016-12-13| 815.28
#2016-12-14| 820.68
#2016-12-15| 798.96
#2016-12-16| 797.38
#2016-12-19| 798.30
#2016-12-20| 791.50
#2016-12-21| 795.31
#2016-12-22| 789.18
#2016-12-23| 788.20
#2016-12-26| 788.03
#2016-12-27| 788.34
#2016-12-28| 788.51
#2016-12-29| 792.97
#2016-12-30| 796.79
#2017-01-02| 797.65
#2017-01-03| 800.80
#2017-01-04| 803.87
#2017-01-05| 817.01
#2017-01-06| 816.97
#2017-01-09| 818.94
#2017-01-10| 820.85
#2017-01-11| 820.66
#2017-01-12| 827.05
#2017-01-13| 833.00
#2017-01-16| 826.60
#2017-01-17| 825.07
#2017-01-18| 829.78
#2017-01-19| 824.91
#2017-01-20| 822.46
#2017-01-23| 824.39
#2017-01-24| 829.82
#2017-01-25| 830.77
#2017-01-26| 833.59
#2017-01-27| 834.31
#2017-01-30| 838.50
#2017-01-31| 832.55
#2017-02-01| 833.96
#2017-02-02| 835.38
#2017-02-03| 833.36
#2017-02-06| 834.48
#2017-02-07| 830.91
#2017-02-08| 828.81
#2017-02-09| 829.05
#2017-02-10| 836.92
#2017-02-13| 844.51
#2017-02-14| 841.49
#2017-02-15| 844.03
#2017-02-16| 846.15
#2017-02-17| 846.88
#2017-02-20| 847.69
#2017-02-21| 848.82
#2017-02-22| 870.78
#2017-02-23| 870.24
#2017-02-24| 867.56
#2017-02-27| 868.34
#2017-02-28| 867.98
#2017-03-01| 864.48
#2017-03-02| 868.43
#2017-03-03| 866.04
#2017-03-06| 873.89
#2017-03-07| 878.16
#2017-03-08| 874.48
#2017-03-09| 861.68
#2017-03-10| 860.31
#2017-03-13| 862.80
#2017-03-14| 868.81
#2017-03-15| 869.67
#2017-03-16| 885.77
#2017-03-17| 886.82
#2017-03-20| 885.58
#2017-03-21| 887.20
#2017-03-22| 876.90
#2017-03-23| 880.95
#2017-03-24| 887.47
#2017-03-27| 882.19
#2017-03-28| 886.50
#2017-03-29| 893.31
#2017-03-30| 898.45
#2017-03-31| 900.87
#2017-04-03| 909.85
#2017-04-04| 908.32
#2017-04-05| 917.38
#2017-04-06| 919.27
#2017-04-07| 925.46
#2017-04-10| 920.49
#2017-04-11| 917.15
#2017-04-12| 915.76
#2017-04-13| 915.19
#2017-04-14| 912.23
#2017-04-17| 915.11
#2017-04-18| 904.62
#2017-04-19| 898.19
#2017-04-20| 893.29
#2017-04-21| 897.72
#2017-04-24| 901.51
#2017-04-25| 908.41
#2017-04-26| 908.87
#2017-04-27| 904.66
#2017-04-28| 900.73
#2017-05-01| 900.71
#2017-05-02| 900.01
#2017-05-03| 898.41
#2017-05-04| 894.89
#2017-05-05| 882.26
#2017-05-08| 888.49
#2017-05-09| 890.59
#2017-05-10| 893.71
#2017-05-11| 896.38
#2017-05-12| 896.96
#2017-05-15| 899.48
#2017-05-16| 903.99
#2017-05-17| 899.06
#2017-05-18| 887.62
#2017-05-19| 887.42
#2017-05-22| 895.34
#2017-05-23| 891.13
#2017-05-24| 890.70
#2017-05-25| 896.25
#2017-05-26| 897.57
#2017-05-29| 895.41
#2017-05-30| 894.64
#2017-05-31| 890.17
#2017-06-01| 885.22
#2017-06-02| 891.06
#2017-06-05| 890.31
#2017-06-06| 884.79
#2017-06-07| 889.34
#2017-06-08| 881.03
#2017-06-09| 876.76
#2017-06-12| 874.93
#2017-06-13| 881.42
#2017-06-14| 889.79
#2017-06-15| 876.99
#2017-06-16| 878.64
#2017-06-19| 879.82
#2017-06-20| 874.76
#2017-06-21| 864.94
#2017-06-22| 864.43
#2017-06-23| 867.43
#2017-06-26| 869.73
#2017-06-27| 868.71
#2017-06-28| 867.30
#2017-06-29| 873.02
#2017-06-30| 868.65
#2017-07-03| 869.62
#2017-07-04| 877.10
#2017-07-05| 879.10
#2017-07-06| 873.78
#2017-07-07| 874.02
#2017-07-10| 873.11
#2017-07-11| 876.29
#2017-07-12| 881.84
#2017-07-13| 890.66
#2017-07-14| 901.04
#2017-07-17| 905.44
#2017-07-18| 903.81
#2017-07-19| 909.59
#2017-07-20| 912.49
#2017-07-21| 916.57
#2017-07-24| 914.88
#2017-07-25| 913.61
#2017-07-26| 925.29
#2017-07-27| 923.94
#2017-07-28| 921.54
#2017-07-31| 925.89
#2017-08-01| 930.41
#2017-08-02| 931.02
#2017-08-03| 929.47
#2017-08-04| 928.84
#2017-08-07| 929.51
#2017-08-08| 927.65
#2017-08-09| 924.81
#2017-08-10| 919.86
#2017-08-11| 911.48
#2017-08-14| 916.99
#2017-08-15| 910.36
#2017-08-16| 912.63
#2017-08-17| 914.85
#2017-08-18| 915.74
#2017-08-21| 921.31
#2017-08-22| 924.37
#2017-08-23| 929.04
#2017-08-24| 930.64
#2017-08-25| 939.65
#2017-08-28| 943.76
#2017-08-29| 941.04
#2017-08-30| 946.57
#2017-08-31| 949.86
#2017-09-01| 955.08
#2017-09-04| 951.60
#2017-09-05| 954.99
#2017-09-06| 955.66
#2017-09-07| 961.49
#2017-09-08| 963.66
#2017-09-11| 964.77
#2017-09-12| 966.34
#2017-09-13| 965.45
#2017-09-14| 968.09
#2017-09-15| 967.28
#2017-09-18| 971.26
#2017-09-19| 974.52
#2017-09-20| 979.39
#2017-09-21| 975.29
#2017-09-22| 968.85
#2017-09-25| 965.77
#2017-09-26| 974.14
#2017-09-27| 969.26
#2017-09-28| 962.17
#2017-09-29| 968.37
#2017-10-02| 969.84
#2017-10-03| 974.54
#2017-10-04| 976.58
#2017-10-05| 975.96
#2017-10-06| 983.16
#2017-10-09| 979.59
#2017-10-10| 986.14
#2017-10-11| 988.37
#2017-10-12| 996.41
#2017-10-13|1002.85
#2017-10-16|1008.38
#2017-10-17|1007.90
#2017-10-18|1012.64
#2017-10-19|1005.00
#2017-10-20|1004.68
#2017-10-23|1010.59
#2017-10-24|1009.18
#2017-10-25|1013.86
#2017-10-26|1017.94
#2017-10-27|1014.28
#2017-10-30|1028.61
#2017-10-31|1026.88
#2017-11-01|1035.80
#2017-11-02|1041.02
#2017-11-03|1038.18
#2017-11-06|1041.81
#2017-11-07|1050.83
#2017-11-08|1043.82
#2017-11-09|1046.16
#2017-11-10|1041.61
#2017-11-13|1034.10
#2017-11-14|1026.47
#2017-11-15|1008.44
#2017-11-16|1016.61
#2017-11-17|1018.15
#2017-11-20|1017.34
#2017-11-21|1027.32
#2017-11-22|1039.71
#2017-11-23|1047.03
#2017-11-24|1048.54
#2017-11-27|1049.43
#2017-11-28|1041.28
#2017-11-29|1044.24
#2017-11-30|1035.96
#2017-12-01|1038.32
#2017-12-04|1044.58
#2017-12-05|1046.32
#2017-12-06|1035.69
#2017-12-07|1034.57
#2017-12-08|1036.33
#2017-12-11|1042.06
#2017-12-12|1048.31
#2017-12-13|1056.49
#2017-12-14|1063.91
#2017-12-15|1060.63
#2017-12-18|1063.08
#2017-12-19|1066.01
#2017-12-20|1068.43
#2017-12-21|1074.83
#2017-12-22|1083.30
#2017-12-25|1084.87
#2017-12-26|1085.40
#2017-12-27|1089.48
#2017-12-28|1088.52
#2017-12-29|1088.60
#2018-01-01|1086.43
#2018-01-02|1096.17
#2018-01-03|1099.36
#2018-01-04|1123.22
#2018-01-05|1124.51
#2018-01-08|1124.78
#2018-01-09|1127.74
#2018-01-10|1139.74
#2018-01-11|1139.79
#2018-01-12|1149.75
#2018-01-15|1150.03
#2018-01-16|1142.01
#2018-01-17|1134.65
#2018-01-18|1127.88
#2018-01-19|1135.29
#2018-01-22|1144.38
#2018-01-23|1155.02
#2018-01-24|1168.92
#2018-01-25|1177.71
#2018-01-26|1173.14
#2018-01-29|1180.94
#2018-01-30|1161.21
#2018-01-31|1156.22
#2018-02-01|1157.14
#2018-02-02|1155.55
#2018-02-05|1133.99
#2018-02-06|1093.70
#2018-02-07|1097.05
#2018-02-08|1089.78
#2018-02-09|1066.53
#2018-02-12|1068.09
#2018-02-13|1071.69
#2018-02-14|1081.92
#2018-02-15|1102.53
#2018-02-16|1101.59
#2018-02-19|1094.40
#2018-02-20|1087.37
#2018-02-21|1100.34
#2018-02-22|1092.30
#2018-02-23|1108.46
#2018-02-26|1121.77
#2018-02-27|1123.03
#2018-02-28|1110.81
#2018-03-01|1099.97
#2018-03-02|1092.03
#2018-03-05|1077.49
#2018-03-06|1092.19
#2018-03-07|1077.72
#2018-03-08|1083.17
#2018-03-09|1084.09
#2018-03-12|1109.07
#2018-03-13|1105.80
#2018-03-14|1104.18
#2018-03-15|1094.78
#2018-03-16|1084.67
#2018-03-19|1082.42
#2018-03-20|1081.29
#2018-03-21|1088.11
#2018-03-22|1098.68
#2018-03-23|1081.11
#2018-03-26|1092.71
#2018-03-27|1102.36
#2018-03-28|1087.20
#2018-03-29|1086.75
#2018-03-30|1089.98
#2018-04-02|1092.35
#2018-04-03|1093.20
#2018-04-04|1081.58
#2018-04-05|1090.33
#2018-04-06|1101.12
#2018-04-09|1104.76
#2018-04-10|1113.70
#2018-04-11|1124.70
#2018-04-12|1128.73
#2018-04-13|1128.61
#2018-04-16|1124.74
#2018-04-17|1124.02
#2018-04-18|1133.06
#2018-04-19|1150.69
#2018-04-20|1141.93
#2018-04-23|1131.79
#2018-04-24|1146.14
#2018-04-25|1132.00
#2018-04-26|1129.36
#2018-04-27|1147.98
#2018-04-30|1143.93
#2018-05-01|1144.81
#2018-05-02|1142.55
#2018-05-03|1140.89
#2018-05-04|1131.63
#2018-05-07|1143.47
#2018-05-08|1133.18
#2018-05-09|1144.80
#2018-05-10|1161.19
#2018-05-11|1162.93
#2018-05-14|1169.35
#2018-05-15|1160.70
#2018-05-16|1156.40
#2018-05-17|1156.45
#2018-05-18|1168.08
#2018-05-21|1171.05
#2018-05-22|1168.93
#2018-05-23|1133.52
#2018-05-24|1130.55
#2018-05-25|1124.90
#2018-05-28|1117.64
#2018-05-29|1111.77
#2018-05-30|1107.79
#2018-05-31|1133.45
#2018-06-01|1137.23
#2018-06-04|1144.26
#2018-06-05|1135.25
#2018-06-06|1149.23
#2018-06-07|1155.96
#2018-06-08|1145.11
#2018-06-11|1149.22
#2018-06-12|1158.22
#2018-06-13|1151.73
#2018-06-14|1140.76
#2018-06-15|1136.51
#2018-06-18|1125.98
#2018-06-19|1106.03
#2018-06-20|1119.07
#2018-06-21|1115.13
#2018-06-22|1110.70
#2018-06-25|1111.73
#2018-06-26|1099.98
#2018-06-27|1103.19
#2018-06-28|1102.97
#2018-06-29|1115.99
#2018-07-02|1100.25
#2018-07-03|1103.83
#2018-07-04|1101.60
#2018-07-05|1089.46
#2018-07-06|1095.35
#2018-07-09|1111.49
#2018-07-10|1128.46
#2018-07-11|1124.61
#2018-07-12|1126.77
#2018-07-13|1128.78
#2018-07-16|1127.29
#2018-07-17|1118.95
#2018-07-18|1118.85
#2018-07-19|1122.42
#2018-07-20|1137.81
#2018-07-23|1136.21
#2018-07-24|1139.50
#2018-07-25|1152.66
#2018-07-26|1159.11
#2018-07-27|1169.67
#2018-07-30|1173.93
#2018-07-31|1182.79
#2018-08-01|1185.86
#2018-08-02|1164.83
#2018-08-03|1168.91
#2018-08-06|1171.59
#2018-08-07|1186.42
#2018-08-08|1196.52
#2018-08-09|1190.12
#2018-08-10|1174.46
#2018-08-13|1153.51
#2018-08-14|1163.10
#2018-08-15|1152.48
#2018-08-16|1139.33
#2018-08-17|1144.20
#2018-08-20|1162.20
#2018-08-21|1165.26
#2018-08-22|1172.34
#2018-08-23|1173.32
#2018-08-24|1181.36
#2018-08-27|1198.56
#2018-08-28|1204.71
#2018-08-29|1199.24
#2018-08-30|1194.25
#2018-08-31|1182.64
#2018-09-03|1175.49
#2018-09-04|1171.06
#2018-09-05|1340.05
#2018-09-06|1159.00
#2018-09-07|1157.04
#2018-09-10|1149.11
#2018-09-11|1149.82
#2018-09-12|1162.57
#2018-09-13|1183.41
#2018-09-14|1189.42
#2018-09-17|1180.96
#2018-09-18|1185.09
#2018-09-19|1205.29
#2018-09-20|1202.83
#2018-09-21|1213.76
#2018-09-24|1211.01
#2018-09-25|1209.65
#2018-09-26|1232.30
#2018-09-27|1231.36
#2018-09-28|1240.10
#2018-10-01|1237.42
#2018-10-02|1236.42
#2018-10-03|1226.47
#2018-10-04|1195.57
#2018-10-05|1167.53
#2018-10-08|1162.19
#2018-10-09|1154.92
#2018-10-10|1165.43
#2018-10-11|1128.29
#2018-10-12|1142.03
#2018-10-15|1145.42
#2018-10-16|1157.32
#2018-10-17|1158.93
#2018-10-18|1144.03
#2018-10-19|1126.74
#2018-10-22|1120.26
#2018-10-23|1098.87
#2018-10-24|1083.54
#2018-10-25|1069.53
#2018-10-26|1067.08
#2018-10-29|1076.73
#2018-10-30|1073.04
#2018-10-31|1086.07
#2018-11-01|1082.94
#2018-11-02|1102.45
#2018-11-05|1091.53
#2018-11-06|1107.27
#2018-11-07|1107.39
#2018-11-08|1124.57
#2018-11-09|1099.53
#2018-11-12|1092.34
#2018-11-13|1087.13
#2018-11-14|1064.17
#2018-11-15|1072.82
#2018-11-16|1082.45
#2018-11-19|1088.98
#2018-11-20|1074.65
#2018-11-21|1056.96
#2018-11-22|1057.80
#2018-11-23|1056.87
#2018-11-26|1051.56
#2018-11-27|1055.92
#2018-11-28|1064.36
#2018-11-29|1074.82
#2018-11-30|1083.91
#2018-12-03|1110.90
#2018-12-04|1103.96
#2018-12-05|1088.75
#2018-12-06|1068.34
#2018-12-07|1055.76
#2018-12-10|1042.47
#2018-12-11|1028.08
#2018-12-12|1040.40
#2018-12-13|1045.35
#2018-12-14|1034.66
#2018-12-17|1035.36
#2018-12-18|1022.18
#2018-12-19|1009.39
#2018-12-20|1002.81
#2018-12-21| 994.01
#2018-12-24| 990.17
#2018-12-25| 979.49
#2018-12-26| 983.49
#2018-12-27| 996.50
#2018-12-28| 999.64
#2018-12-31|1004.64
#2019-01-01|1005.03
#2019-01-02| 980.05
#2019-01-03| 983.55
#2019-01-04|1002.07
#2019-01-07|1018.46
#2019-01-08|1020.57
#2019-01-09|1032.57
#2019-01-10|1036.19
#2019-01-11|1037.89
#2019-01-14|1023.92
#2019-01-15|1039.71
#2019-01-16|1037.86
#2019-01-17|1039.74
#2019-01-18|1053.65
#2019-01-21|1073.57
#2019-01-22|1063.90
#2019-01-23|1052.46
#2019-01-24|1062.57
#2019-01-25|1074.97
#2019-01-28|1069.60
#2019-01-29|1056.36
#2019-01-30|1060.72
#2019-01-31|1083.93
#2019-02-01|1085.91
#2019-02-04|1093.90
#2019-02-05|1093.90
#2019-02-06|1095.91
#2019-02-07|1090.70
#2019-02-08|1072.97
#2019-02-11|1066.14
#2019-02-12|1070.79
#2019-02-13|1085.78
#2019-02-14|1081.74
#2019-02-15|1082.81
#2019-02-18|1099.37
#2019-02-19|1102.65
#2019-02-20|1115.41
#2019-02-21|1113.26
#2019-02-22|1112.06
#2019-02-25|1114.76
#2019-02-26|1104.00
#2019-02-27|1104.54
#2019-02-28|1099.80
#2019-03-01|1098.81
#2019-03-04|1101.70
#2019-03-05|1106.78
#2019-03-06|1109.52
#2019-03-07|1110.44
#2019-03-08|1097.43
#2019-03-11|1105.15
#2019-03-12|1119.17
#2019-03-13|1118.65
#2019-03-14|1127.31
#2019-03-15|1133.85
#2019-03-18|1146.41
#2019-03-19|1151.94
#2019-03-20|1146.66
#2019-03-21|1151.11
#2019-03-22|1146.92
#2019-03-25|1119.17
#2019-03-26|1130.36
#2019-03-27|1129.42
#2019-03-28|1127.66
#2019-03-29|1129.88
#2019-04-01|1145.44
#2019-04-02|1147.94
#2019-04-03|1147.46
#2019-04-04|1130.20
#2019-04-05|1129.20
#2019-04-08|1131.40
#2019-04-09|1144.95
#2019-04-10|1138.82
#2019-04-11|1138.43
#2019-04-12|1136.03
#2019-04-15|1138.46
#2019-04-16|1135.04
#2019-04-17|1136.21
#2019-04-18|1144.68
#2019-04-19|1143.82
#2019-04-22|1134.96
#2019-04-23|1147.62
#2019-04-24|1146.57
#2019-04-25|1138.62
#2019-04-26|1138.39
#2019-04-29|1137.97
#2019-04-30|1133.33
#2019-05-01|1134.35
#2019-05-02|1130.30
#2019-05-03|1127.93
#2019-05-06|1112.83
#2019-05-07|1103.02
#2019-05-08|1084.05
#2019-05-09|1068.43
#2019-05-10|1073.40
#2019-05-13|1063.29
#2019-05-14|1063.64
#2019-05-15|1069.13
#2019-05-16|1075.09
#2019-05-17|1073.64
#2019-05-20|1091.26
#2019-05-21|1084.92
#2019-05-22|1085.18
#2019-05-23|1071.94
#2019-05-24|1066.11
#2019-05-27|1063.41
#2019-05-28|1067.67
#2019-05-29|1062.59
#2019-05-30|1068.94
#2019-05-31|1064.33
#2019-06-03|1066.00
#2019-06-04|1065.33
#2019-06-05|1069.69
#2019-06-06|1055.76
#2019-06-07|1059.30
#2019-06-10|1068.42
#2019-06-11|1077.12
#2019-06-12|1071.03
#2019-06-13|1060.68
#2019-06-14|1059.81
#2019-06-17|1050.43
#2019-06-18|1052.42
#2019-06-19|1072.50
#2019-06-20|1086.83
#2019-06-21|1092.16
#2019-06-24|1094.83
#2019-06-25|1097.04
#2019-06-26|1096.23
#2019-06-27|1101.54
#2019-06-28|1091.03
#2019-07-01|1099.31
#2019-07-02|1104.46
#2019-07-03|1094.29
#2019-07-04|1098.67
#2019-07-05|1093.39
#2019-07-08|1080.32
#2019-07-09|1082.95
#2019-07-10|1087.35
#2019-07-11|1101.71
#2019-07-12|1099.54
#2019-07-15|1099.86
#2019-07-16|1096.77
#2019-07-17|1090.58
#2019-07-18|1072.03
#2019-07-19|1077.68
#2019-07-22|1082.50
#2019-07-23|1086.44
#2019-07-24|1084.93
#2019-07-25|1077.66
#2019-07-26|1070.13
#2019-07-29|1066.98
#2019-07-30|1060.96
#2019-07-31|1057.49
#2019-08-01|1055.60
#2019-08-02|1034.36
#2019-08-05|1005.72
#2019-08-06| 995.17
#2019-08-07| 986.83
#2019-08-08| 993.53
#2019-08-09| 995.94
#2019-08-12| 993.87
#2019-08-13| 996.14
#2019-08-14|1008.01
#2019-08-15| 991.36
#2019-08-16| 991.83
#2019-08-19|1004.34
#2019-08-20|1008.80
#2019-08-21|1008.04
#2019-08-22| 997.71
#2019-08-23|1006.52
#2019-08-26| 984.03
#2019-08-27| 987.14
#2019-08-28| 986.69
#2019-08-29| 991.25
#2019-08-30|1014.07
#2019-09-02|1008.96
#2019-09-03| 993.90
#2019-09-04|1000.86
#2019-09-05|1015.11
#2019-09-06|1024.29
#2019-09-09|1030.10
#2019-09-10|1041.03
#2019-09-11|1051.27
#2019-09-12|1046.27
#2019-09-13|1053.32
#2019-09-16|1067.79
#2019-09-17|1073.26
#2019-09-18|1060.45
#2019-09-19|1052.70
#2019-09-20|1069.07
#2019-09-23|1069.31
#2019-09-24|1075.99
#2019-09-25|1064.24
#2019-09-26|1065.27
#2019-09-27|1066.41
#2019-09-30|1067.36
#2019-10-01|1059.78
#2019-10-02|1055.63
#2019-10-03|1050.61
#2019-10-04|1050.11
#2019-10-07|1050.75
#2019-10-08|1055.74
#2019-10-09|1050.58
#2019-10-10|1054.33
#2019-10-11|1069.21
#2019-10-14|1075.18
#2019-10-15|1068.20
#2019-10-16|1072.54
#2019-10-17|1081.67
#2019-10-18|1086.25
#2019-10-21|1088.14
#2019-10-22|1094.51
#2019-10-23|1091.56
#2019-10-24|1106.15
#2019-10-25|1108.10
#2019-10-28|1108.99
#2019-10-29|1115.51
#2019-10-30|1113.42
#2019-10-31|1111.67
#2019-11-01|1112.64
#2019-11-04|1120.52
#2019-11-05|1128.82
#2019-11-06|1124.85
#2019-11-07|1128.59
#2019-11-08|1127.28
#2019-11-11|1114.55
#2019-11-12|1116.89
#2019-11-13|1108.96
#2019-11-14|1100.65
#2019-11-15|1102.30
#2019-11-18|1101.70
#2019-11-19|1107.93
#2019-11-20|1102.39
#2019-11-21|1092.25
#2019-11-22|1098.20
#2019-11-25|1107.50
#2019-11-26|1109.44
#2019-11-27|1115.23
#2019-11-28|1112.89
#2019-11-29|1099.69
#2019-12-02|1105.67
#2019-12-03|1099.61
#2019-12-04|1088.17
#2019-12-05|1094.93
#2019-12-06|1095.67
#2019-12-09|1109.67
#2019-12-10|1102.70
#2019-12-11|1108.90
#2019-12-12|1115.55
#2019-12-13|1131.64
#2019-12-16|1129.36
#2019-12-17|1137.28
#2019-12-18|1146.77
#2019-12-19|1148.82
#2019-12-20|1149.13
#2019-12-23|1147.02
#2019-12-24|1142.30
#2019-12-25|1141.56
#2019-12-26|1137.45
#2019-12-27|1149.12
#2019-12-30|1150.63
#2019-12-31|1144.74
#2020-01-01|1144.13
#2020-01-02|1153.43
#2020-01-03|1160.37
#2020-01-06|1166.39
#2020-01-07|1169.61
#2020-01-08|1163.91
#2020-01-09|1169.90
#2020-01-10|1173.07
#2020-01-13|1171.53
#2020-01-14|1164.50
#2020-01-15|1161.05
#2020-01-16|1161.64
#2020-01-17|1167.96
#2020-01-20|1159.05
#2020-01-21|1147.84
#2020-01-22|1151.99
#2020-01-23|1135.32
#2020-01-24|1134.00
#2020-01-27|1121.47
#2020-01-28|1106.46
#2020-01-29|1099.10
#2020-01-30|1079.65
#2020-01-31|1068.60
#2020-02-03|1049.67
#2020-02-04|1062.50
#2020-02-05|1074.40
#2020-02-06|1094.70
#2020-02-07|1078.37
#2020-02-10|1075.08
#2020-02-11|1083.43
#2020-02-12|1088.70
#2020-02-13|1087.12
#2020-02-14|1084.44
#2020-02-17|1083.87
#2020-02-18|1072.71
#2020-02-19|1080.82
#2020-02-20|1076.54
#2020-02-21|1072.24
#2020-02-24|1044.00
#2020-02-25|1028.53
#2020-02-26|1008.41
#2020-02-27|1001.48
#2020-02-28| 961.52
#2020-03-02| 969.15
#2020-03-03| 978.26
#2020-03-04| 972.70
#2020-03-05| 970.85
#2020-03-06| 943.15
#2020-03-09| 824.91
#2020-03-10| 826.70
#2020-03-11| 819.92
#2020-03-12| 753.76
#2020-03-13| 760.79
#2020-03-16| 708.11
#2020-03-17| 702.17
#2020-03-18| 667.64
#2020-03-19| 630.06
#2020-03-20| 675.46
#2020-03-23| 626.32
#2020-03-24| 666.19
#2020-03-25| 721.82
#2020-03-26| 725.56
#2020-03-27| 724.75
#2020-03-30| 716.48
#2020-03-31| 747.76
#2020-04-01| 741.59
#2020-04-02| 763.79
#2020-04-03| 761.01
#2020-04-06| 780.50
#2020-04-07| 815.97
#2020-04-08| 799.52
#2020-04-09| 817.74
#2020-04-10| 816.77
#2020-04-13| 811.55
#2020-04-14| 816.86
#2020-04-15| 793.85
#2020-04-16| 787.78
#2020-04-17| 803.17
#2020-04-20| 805.05
#2020-04-21| 788.76
#2020-04-22| 802.27
#2020-04-23| 817.83
#2020-04-24| 826.56
#2020-04-27| 838.94
#2020-04-28| 840.93
#2020-04-29| 855.46
#2020-04-30| 880.88
#2020-05-01| 869.28
#2020-05-04| 844.65
#2020-05-05| 858.07
#2020-05-06| 863.18
#2020-05-07| 864.95
#2020-05-08| 883.28
#2020-05-11| 888.85
#2020-05-12| 867.30
#2020-05-13| 867.45
#2020-05-14| 842.97
#2020-05-15| 852.47
#2020-05-18| 864.10
#2020-05-19| 880.43
#2020-05-20| 885.24
#2020-05-21| 887.54
#2020-05-22| 862.69
#2020-05-25| 870.81
#2020-05-26| 886.66
#2020-05-27| 891.83
#2020-05-28| 891.88
#2020-05-29| 888.66
#2020-06-01| 913.53
#2020-06-02| 924.42
#2020-06-03| 941.01
#2020-06-04| 945.93
#2020-06-05| 955.94
#2020-06-08| 966.58
#2020-06-09| 966.98
#2020-06-10| 967.18
#2020-06-11| 936.97
#2020-06-12| 924.56
#2020-06-15| 910.11
#2020-06-16| 935.62
#2020-06-17| 940.69
#2020-06-18| 943.89
#2020-06-19| 962.77
#2020-06-22| 960.07
#2020-06-23| 961.52
#2020-06-24| 954.22
#2020-06-25| 940.50
#2020-06-26| 944.36
#2020-06-29| 930.58
#2020-06-30| 934.13
#2020-07-01| 942.25
#2020-07-02| 961.06
#2020-07-03| 973.02
#2020-07-06| 993.23
#2020-07-07| 978.82
#2020-07-08| 969.13
#2020-07-09| 978.99
#2020-07-10| 975.07
#2020-07-13| 991.06
#2020-07-14| 980.38
#2020-07-15| 974.62
#2020-07-16| 967.13
#2020-07-17| 984.77
#2020-07-20| 983.95
#2020-07-21|1007.50
#2020-07-22|1016.52
#2020-07-23|1028.64
#2020-07-24|1037.40
#2020-07-27|1040.11
#2020-07-28|1042.69
#2020-07-29|1023.55
#2020-07-30|1020.64
#2020-07-31|1006.07
#2020-08-03| 990.76
#2020-08-04|1027.42
#2020-08-05|1038.23
#2020-08-06|1044.99
#2020-08-07|1045.41
#2020-08-10|1039.54
#2020-08-11|1048.34
#2020-08-12|1050.22
#2020-08-13|1052.74
#2020-08-14|1045.70
#2020-08-17|1045.39
#2020-08-18|1048.40
#2020-08-19|1047.98
#2020-08-20|1028.64
#2020-08-21|1028.34
#2020-08-24|1036.58
#2020-08-25|1040.03
#2020-08-26|1048.53
#2020-08-27|1037.19
#2020-08-28|1040.12
#2020-08-31|1035.56
#2020-09-01|1035.23
#2020-09-02|1041.90
#2020-09-03|1032.86
#2020-09-04|1021.77
#2020-09-07|1019.40
#2020-09-08|1022.02
#2020-09-09|1019.45
#2020-09-10|1048.08
#2020-09-11|1045.89
#2020-09-14|1047.92
#2020-09-15|1048.71
#2020-09-16|1055.74
#2020-09-17|1052.99
#2020-09-18|1056.37
#2020-09-21|1041.49
#2020-09-22|1022.02
#2020-09-23|1022.78
#2020-09-24| 995.71
#2020-09-25|1001.55
#2020-09-28|1009.95
#2020-09-29|1018.78
#2020-09-30|1009.44
#2020-10-01|1015.35
#2020-10-02|1006.23
#2020-10-05|1014.06
#2020-10-06|1024.39
#2020-10-07|1035.46
#2020-10-08|1039.40
#2020-10-09|1038.10
#2020-10-12|1039.19
#2020-10-13|1043.94
#2020-10-14|1040.76
#2020-10-15|1023.82
#2020-10-16|1015.02
#2020-10-19|1016.78
#2020-10-20|1009.68
#2020-10-21|1010.46
#2020-10-22|1000.77
#2020-10-23|1012.50
#2020-10-26| 996.38
#2020-10-27| 989.01
#2020-10-28| 975.18
#2020-10-29| 971.18
#2020-10-30| 971.77
#2020-11-02| 942.02
#2020-11-03| 957.24
#2020-11-04| 963.00
#2020-11-05| 988.33
#2020-11-06|1004.77
#2020-11-09|1019.82
#2020-11-10|1061.82
#2020-11-11|1063.24
#2020-11-12|1056.04
#2020-11-13|1048.80
#2020-11-16|1059.78
#2020-11-17|1071.18
#2020-11-18|1073.97
#2020-11-19|1067.42
#2020-11-20|1055.68
#2020-11-23|1083.82
#2020-11-24|1093.61
#2020-11-25|1104.89
#2020-11-26|1112.55
#2020-11-27|1101.24
#2020-11-30|1073.75
#2020-12-01|1085.48
#2020-12-02|1087.25
#2020-12-03|1095.67
#2020-12-04|1090.64
#2020-12-07|1094.98
#2020-12-08|1095.75
#2020-12-09|1102.31
#2020-12-10|1099.49
#2020-12-11|1111.09
#2020-12-14|1109.61
#2020-12-15|1105.07
#2020-12-16|1110.81
#2020-12-17|1123.50
#2020-12-18|1128.69
#2020-12-21|1110.90
#2020-12-22|1094.99
#2020-12-23|1105.83
#2020-12-24|1123.98
#2020-12-25|1126.39
#2020-12-28|1128.63
#2020-12-29|1132.62
#2020-12-30|1139.97
#2020-12-31|1137.29
#2021-01-01|1138.17
#2021-01-04|1155.12
#2021-01-05|1150.60
#2021-01-06|1160.24
#2021-01-07|1179.22
#2021-01-08|1191.74
#2021-01-11|1178.02
#2021-01-12|1193.43
#2021-01-13|1215.22
#2021-01-14|1210.56
#2021-01-15|1197.91
#2021-01-18|1201.95
#2021-01-19|1217.54
#2021-01-20|1234.75
#2021-01-21|1241.28
#2021-01-22|1216.89
#2021-01-25|1198.50
#2021-01-26|1194.04
#2021-01-27|1172.66
#2021-01-28|1151.23
#2021-01-29|1132.50
#2021-02-01|1153.24
#2021-02-02|1172.66
#2021-02-03|1178.34
#2021-02-04|1181.68
#2021-02-05|1183.51
#2021-02-08|1199.68
#2021-02-09|1214.31
#2021-02-10|1217.19
#2021-02-11|1233.74
#2021-02-12|1231.06
#2021-02-15|1239.00
#2021-02-16|1261.14
#2021-02-17|1272.66
#2021-02-18|1254.64
#2021-02-19|1245.88
#2021-02-22|1231.28
#2021-02-23|1246.92
#2021-02-24|1231.97
#2021-02-25|1268.32
#2021-02-26|1226.37
#2021-03-01|1242.93
#2021-03-02|1235.36
#2021-03-03|1265.11
#2021-03-04|1245.54
#2021-03-05|1245.95
#2021-03-08|1242.97
#2021-03-09|1238.28
#2021-03-10|1232.19
#2021-03-11|1248.20
#2021-03-12|1246.31
#2021-03-15|1242.83
#2021-03-16|1238.95
#2021-03-17|1222.49
#2021-03-18|1217.52
#2021-03-19|1212.79
#2021-03-22|1224.06
#2021-03-23|1215.36
#2021-03-24|1192.09
#2021-03-25|1182.48
#2021-03-26|1193.13
#2021-03-29|1197.31
#2021-03-30|1202.97
#2021-03-31|1193.28
#2021-04-01|1206.70
#2021-04-02|1205.88
#2021-04-05|1199.16
#2021-04-06|1196.31
#2021-04-07|1194.48
#2021-04-08|1195.72
#2021-04-09|1187.11
#2021-04-12|1169.61
#2021-04-13|1173.44
#2021-04-14|1180.04
#2021-04-15|1188.25
#2021-04-16|1197.19
#2021-04-19|1189.24
#2021-04-20|1186.40
#2021-04-21|1171.50
#2021-04-22|1169.55
#2021-04-23|1171.00
#2021-04-26|1177.29
#2021-04-27|1185.75
#2021-04-28|1191.86
#2021-04-29|1206.04
#2021-04-30|1191.95
#2021-05-03|1182.68
#2021-05-04|1183.02
#2021-05-05|1183.63
#2021-05-06|1197.59
#2021-05-07|1206.14
#2021-05-10|1221.89
#2021-05-11|1208.47
#2021-05-12|1190.68
#2021-05-13|1178.66
#2021-05-14|1189.20
#2021-05-17|1199.46
#2021-05-18|1224.72
#2021-05-19|1215.93
#2021-05-20|1204.30
#2021-05-21|1204.66
#2021-05-24|1203.40
#2021-05-25|1206.78
#2021-05-26|1205.24
#2021-05-27|1207.37
#2021-05-28|1234.26
#2021-05-31|1242.51
#2021-06-01|1257.76
#2021-06-02|1275.60
#2021-06-03|1283.28
#2021-06-04|1285.92
#2021-06-07|1293.82
#2021-06-08|1287.57
#2021-06-09|1283.19
#2021-06-10|1285.91
#2021-06-11|1302.62
#2021-06-14|1305.90
#2021-06-15|1306.30
#2021-06-16|1300.28
#2021-06-17|1284.29
#2021-06-18|1273.94
#2021-06-21|1268.06
#2021-06-22|1277.94
#2021-06-23|1276.60
#2021-06-24|1271.60
#2021-06-25|1270.41
#2021-06-28|1261.85
#2021-06-29|1253.56
#2021-06-30|1256.54
#2021-07-01|1244.52
#2021-07-02|1246.87
#2021-07-05|1262.09
#2021-07-06|1261.71
#2021-07-07|1249.08
#2021-07-08|1226.22
#2021-07-09|1223.85
#2021-07-12|1226.73
#2021-07-13|1237.37
#2021-07-14|1231.82
#2021-07-15|1229.70
#2021-07-16|1228.92
#2021-07-19|1212.99
#2021-07-20|1198.96
#2021-07-21|1199.76
#2021-07-22|1221.86
#2021-07-23|1212.97
#2021-07-26|1198.90
#2021-07-27|1191.89
#2021-07-28|1187.69
#2021-07-29|1199.24
#2021-07-30|1191.12
#2021-08-02|1212.41
#2021-08-03|1216.65
#2021-08-04|1222.16
#2021-08-05|1220.49
#2021-08-06|1212.57
#2021-08-09|1206.64
#2021-08-10|1203.70
#2021-08-11|1214.39
#2021-08-12|1215.38
#2021-08-13|1221.71
#2021-08-16|1216.31
#2021-08-17|1201.08
#2021-08-18|1207.18
#2021-08-19|1185.66
#2021-08-20|1173.46
#2021-08-23|1193.03
#2021-08-24|1212.40
#2021-08-25|1224.44
#2021-08-26|1224.77
#2021-08-27|1233.38
#2021-08-30|1268.86
#2021-08-31|1274.49
#2021-09-01|1273.44
#2021-09-02|1288.81
#2021-09-03|1316.29
#2021-09-06|1322.01
#2021-09-07|1323.97
#2021-09-08|1320.58
#2021-09-09|1319.55
#2021-09-10|1323.70
#2021-09-13|1319.65
#2021-09-14|1329.28
#2021-09-15|1328.96
#2021-09-16|1335.21
#2021-09-17|1322.20
#2021-09-20|1303.43
#2021-09-21|1312.32
#2021-09-22|1319.46
#2021-09-23|1346.24
#2021-09-24|1341.83
#2021-09-27|1358.29
#2021-09-28|1383.28
#2021-09-29|1366.20
#2021-09-30|1369.06
#2021-10-01|1368.76
#2021-10-04|1375.46
#2021-10-05|1401.49
#2021-10-06|1394.03
#2021-10-07|1389.71
#2021-10-08|1401.17
#2021-10-11|1405.60
#2021-10-12|1408.56
#2021-10-13|1415.49
#2021-10-14|1419.33
#2021-10-15|1423.41
#2021-10-18|1434.16
#2021-10-19|1435.33
#2021-10-20|1426.29
#2021-10-21|1407.96
#2021-10-22|1396.58
#2021-10-25|1400.67
#2021-10-26|1410.62
#2021-10-27|1395.20
#2021-10-28|1373.75
#2021-10-29|1359.97
#2021-11-01|1361.61
#2021-11-02|1348.98
#2021-11-03|1342.22
#2021-11-04|1342.13
#2021-11-05|1331.11
#2021-11-08|1348.37
#2021-11-09|1350.70
#2021-11-10|1345.92
#2021-11-11|1339.10
#2021-11-12|1350.58
#2021-11-15|1348.01
#2021-11-16|1336.77
#2021-11-17|1325.77
#2021-11-18|1314.06
#2021-11-19|1318.22
#2021-11-22|1286.09
#2021-11-23|1294.40
#2021-11-24|1296.18
#2021-11-25|1320.56
#2021-11-26|1276.77
#2021-11-29|1271.48
#2021-11-30|1259.08
#2021-12-01|1282.58
#2021-12-02|1286.97
#2021-12-03|1279.72
#2021-12-06|1268.70
#2021-12-07|1284.06
#2021-12-08|1299.49
#2021-12-09|1308.04
#2021-12-10|1302.48
#2021-12-13|1296.68
#2021-12-14|1285.44
#2021-12-15|1281.03
#2021-12-16|1302.32
#2021-12-17|1283.61
#2021-12-20|1245.55
#2021-12-21|1258.06
#2021-12-22|1274.40
#2021-12-23|1291.14
#2021-12-24|1295.38
#2021-12-27|1293.81
#2021-12-28|1303.40
#2021-12-29|1310.05
#2021-12-30|1300.27
#2021-12-31|1303.84
#2022-01-03|1315.02
#2022-01-04|1329.17
#2022-01-05|1337.51
#2022-01-06|1311.34
#2022-01-07|1329.88
#2022-01-10|1338.73
#2022-01-11|1342.35
#2022-01-12|1377.36
#2022-01-13|1392.53
#2022-01-14|1384.70
#2022-01-17|1389.38
#2022-01-18|1384.85
#2022-01-19|1390.70
#2022-01-20|1387.31
#2022-01-21|1367.16
#2022-01-24|1342.09
#2022-01-25|1322.78
#2022-01-26|1328.48
#2022-01-27|1309.01
#2022-01-28|1310.91
#2022-01-31|1329.18
#2022-02-01|1328.37
#2022-02-02|1337.28
#2022-02-03|1335.33
#2022-02-04|1345.86
#2022-02-07|1355.86
#2022-02-08|1362.16
#2022-02-09|1370.73
#2022-02-10|1370.96
#2022-02-11|1363.76
#2022-02-14|1364.74
#2022-02-15|1366.74
#2022-02-16|1368.66
#2022-02-17|1382.14
#2022-02-18|1374.49
#2022-02-21|1372.12
#2022-02-22|1366.72
#2022-02-23|1365.11
#2022-02-24|1333.30
#2022-02-25|1340.94
#2022-02-28|1366.88
#2022-03-01|1373.76
#2022-03-02|1397.13
#2022-03-03|1416.13
#2022-03-04|1403.01
#2022-03-07|1401.13
#2022-03-08|1368.85
#2022-03-09|1389.53
#2022-03-10|1396.51
#2022-03-11|1394.26
#2022-03-14|1374.53
#2022-03-15|1324.48
#2022-03-16|1356.24
#2022-03-17|1394.15
#2022-03-18|1403.17
#2022-03-21|1390.90
#2022-03-22|1420.10
#2022-03-23|1424.54
#2022-03-24|1439.91
#2022-03-25|1439.19
#2022-03-28|1455.37
#2022-03-29|1461.97
#2022-03-30|1476.12
#2022-03-31|1465.87
#2022-04-01|1473.47
#2022-04-04|1486.98
#2022-04-05|1493.06
#2022-04-06|1484.46
#2022-04-07|1457.13
#2022-04-08|1470.96
#2022-04-11|1462.95
#2022-04-12|1447.79
#2022-04-13|1457.32
#2022-04-14|1468.50
#2022-04-15|1468.45
#2022-04-18|1466.01
#2022-04-19|1484.76
#2022-04-20|1489.25
#2022-04-21|1495.07
#2022-04-22|1473.69
#2022-04-25|1431.56
#2022-04-26|1430.72
#2022-04-27|1434.57
#2022-04-28|1457.10
#2022-04-29|1459.12
#2022-05-02|1452.49
#2022-05-03|1453.62
#2022-05-04|1441.77
#2022-05-05|1444.35
#2022-05-06|1426.63
#2022-05-09|1399.35
#2022-05-10|1368.10
#2022-05-11|1368.54
#2022-05-12|1343.23
#2022-05-13|1368.66
#2022-05-16|1372.12
#2022-05-17|1414.63
#2022-05-18|1421.30
#2022-05-19|1404.93
#2022-05-20|1439.74
#2022-05-23|1437.99
#2022-05-24|1433.99
#2022-05-25|1439.97
#2022-05-26|1436.07
#2022-05-27|1448.66
#2022-05-30|1466.81
#2022-05-31|1474.83
#2022-06-01|1472.17
#2022-06-02|1490.09
#2022-06-03|1505.89
#2022-06-06|1517.28
#2022-06-07|1519.42
#2022-06-08|1531.42
#2022-06-09|1544.76
#2022-06-10|1512.29
#2022-06-13|1479.68
#2022-06-14|1454.61
#2022-06-15|1429.72
#2022-06-16|1413.00
#2022-06-17|1398.41
#2022-06-20|1362.06
#2022-06-21|1386.24
#2022-06-22|1358.61
#2022-06-23|1344.45
#2022-06-24|1347.83
#2022-06-27|1362.67
#2022-06-28|1389.82
#2022-06-29|1389.15
#2022-06-30|1375.49
#2022-07-01|1324.43
#2022-07-04|1334.91
#2022-07-05|1345.23
#2022-07-06|1303.57
#2022-07-07|1305.42
#2022-07-08|1318.74
#2022-07-11|1312.57
#2022-07-12|1311.07
#2022-07-13|1298.53
#2022-07-14|1297.10
#2022-07-15|1292.99
#2022-07-18|1317.55
#2022-07-19|1335.02
#2022-07-20|1354.42
#2022-07-21|1338.36
#2022-07-22|1339.65
#2022-07-25|1324.08
#2022-07-26|1343.38
#2022-07-27|1341.08
#2022-07-28|1361.02
#2022-07-29|1376.86
#2022-08-01|1403.63
#2022-08-02|1387.63
#2022-08-03|1383.27
#2022-08-04|1366.63
#2022-08-05|1353.30
#2022-08-08|1375.78
#2022-08-09|1381.13
#2022-08-10|1390.06
#2022-08-11|1400.29
#2022-08-12|1418.95
#2022-08-15|1410.06
#2022-08-16|1407.21
#2022-08-17|1409.56
#2022-08-18|1413.27
#2022-08-19|1415.07
#2022-08-22|1411.13
#2022-08-23|1433.27
#2022-08-24|1440.61
#2022-08-25|1456.04
#2022-08-26|1459.82
#2022-08-29|1444.96
#2022-08-30|1461.23
#2022-08-31|1439.96
#2022-09-01|1404.74
#2022-09-02|1399.03
#2022-09-05|1426.15
#2022-09-06|1431.05
#2022-09-07|1408.42
#2022-09-08|1410.71
#2022-09-09|1425.41
#2022-09-12|1434.44
#2022-09-13|1437.88
#2022-09-14|1416.96
#2022-09-15|1415.46
#2022-09-16|1383.20
#2022-09-19|1375.38
#2022-09-20|1382.86
#2022-09-21|1375.83
#2022-09-22|1368.22
#2022-09-23|1337.43
#2022-09-26|1277.75
#2022-09-27|1281.72
#2022-09-28|1255.69
#2022-09-29|1265.37
#2022-09-30|1274.57
#2022-10-03|1278.38
#2022-10-04|1313.35
#2022-10-05|1325.21
#2022-10-06|1332.96
#2022-10-07|1331.06
#2022-10-10|1308.20
#2022-10-11|1288.20
#2022-10-12|1282.86
#2022-10-13|1273.10
#2022-10-14|1287.72
#2022-10-17|1286.18
#2022-10-18|1296.82
#2022-10-19|1295.30
#2022-10-20|1311.30
#2022-10-21|1313.43
#2022-10-24|1304.93
#2022-10-25|1306.02
#2022-10-26|1310.12
#2022-10-27|1325.29
#2022-10-28|1324.31
#2022-10-31|1312.34
#2022-11-01|1326.68
#2022-11-02|1340.35
#2022-11-03|1328.70
#2022-11-04|1365.13
#2022-11-07|1388.51
#2022-11-08|1388.40
#2022-11-09|1378.99
#2022-11-10|1369.09
#2022-11-11|1408.38
#2022-11-14|1402.37
#2022-11-15|1407.11
#2022-11-16|1406.85
#2022-11-17|1383.62
#2022-11-18|1383.97
#2022-11-21|1365.07
#2022-11-22|1382.53
#2022-11-23|1396.14
#2022-11-24|1405.03
#2022-11-25|1411.53
#2022-11-28|1409.88
#2022-11-29|1422.22
#2022-11-30|1438.87
#2022-12-01|1444.87
#2022-12-02|1427.20
#2022-12-05|1423.61
#2022-12-06|1415.37
#2022-12-07|1392.00
#2022-12-08|1383.48
#2022-12-09|1382.40
#2022-12-12|1384.06
#2022-12-13|1394.23
#2022-12-14|1406.69
#2022-12-15|1388.42
#2022-12-16|1381.16
#2022-12-19|1382.59
#2022-12-20|1379.41
#2022-12-21|1382.55
#2022-12-22|1385.34
#2022-12-23|1363.50
#2022-12-26|1371.91
#2022-12-27|1379.84
#2022-12-28|1391.24
#2022-12-29|1374.74
#2022-12-30|1381.30
#2023-01-02|1385.34
#2023-01-03|1378.81
#2023-01-04|1364.58
#2023-01-05|1354.07
#2023-01-06|1372.73
#2023-01-09|1402.08
#2023-01-10|1396.00
#2023-01-11|1402.95
#2023-01-12|1407.77
#2023-01-13|1421.76
#2023-01-16|1424.63
#2023-01-17|1429.06
#2023-01-18|1435.70
#2023-01-19|1424.71
#2023-01-20|1440.03
#2023-01-23|1446.43
#2023-01-24|1444.79
#2023-01-25|1439.73
#2023-01-26|1442.00
#2023-01-27|1429.76
#2023-01-30|1421.64
#2023-01-31|1410.26
#2023-02-01|1412.92
#2023-02-02|1404.90
#2023-02-03|1387.76
#2023-02-06|1369.45
#2023-02-07|1374.45
#2023-02-08|1388.37
#2023-02-09|1390.05
#2023-02-10|1370.64
#2023-02-13|1377.39
#2023-02-14|1388.04
#2023-02-15|1378.14
#2023-02-16|1376.35
#2023-02-17|1368.96
#2023-02-20|1368.66
#2023-02-21|1374.23
#2023-02-22|1359.10
#2023-02-23|1357.44
#2023-02-24|1355.05
#2023-02-27|1350.01
#2023-02-28|1339.90
#2023-03-01|1360.64
#2023-03-02|1365.84
#2023-03-03|1389.25
#2023-03-06|1394.62
#2023-03-07|1401.60
#2023-03-08|1392.23
#2023-03-09|1381.99
#2023-03-10|1362.24
#2023-03-13|1369.14
#2023-03-14|1337.71
#2023-03-15|1336.76
#2023-03-16|1307.07
#2023-03-17|1328.76
#2023-03-20|1306.39
#2023-03-21|1319.33
#2023-03-22|1342.45
#2023-03-23|1345.69
#2023-03-24|1325.74
#2023-03-27|1321.56
#2023-03-28|1347.28
#2023-03-29|1352.84
#2023-03-30|1365.78
#2023-03-31|1378.45
#2023-04-03|1397.76
#2023-04-04|1404.27
#2023-04-05|1398.81
#2023-04-06|1390.57
#2023-04-07|1390.67
#2023-04-10|1385.67
#2023-04-11|1398.67
#2023-04-12|1402.17
#2023-04-13|1412.47
#2023-04-14|1415.59
#2023-04-17|1422.51
#2023-04-18|1412.03
#2023-04-19|1409.47
#2023-04-20|1406.54
#2023-04-21|1403.39
#2023-04-24|1404.79
#2023-04-25|1400.04
#2023-04-26|1403.28
#2023-04-27|1403.85
#2023-04-28|1411.70
#2023-05-01|1416.72
#2023-05-02|1415.12
#2023-05-03|1399.50
#2023-05-04|1413.11
#2023-05-05|1415.84
#2023-05-08|1443.08
#2023-05-09|1440.33
#2023-05-10|1442.36
#2023-05-11|1435.65
#2023-05-12|1419.09
#2023-05-15|1423.28
#2023-05-16|1420.09
#2023-05-17|1404.23
#2023-05-18|1407.16
#2023-05-19|1403.05
#2023-05-22|1410.16
#2023-05-23|1409.08
#2023-05-24|1406.20
#2023-05-25|1393.56
#2023-05-26|1398.71
#2023-05-29|1403.04
#2023-05-30|1399.40
#2023-05-31|1364.17
#2023-06-01|1371.53
#2023-06-02|1387.76
#2023-06-05|1397.88
#2023-06-06|1402.90
#2023-06-07|1406.72
#2023-06-08|1417.27
#2023-06-09|1420.45
#2023-06-12|1419.75
#2023-06-13|1423.16
#2023-06-14|1433.65
#2023-06-15|1439.07
#2023-06-16|1460.32
#2023-06-19|1449.32
#2023-06-20|1443.82
#2023-06-21|1438.64
#2023-06-22|1429.12
#2023-06-23|1399.14
#2023-06-26|1393.99
#2023-06-27|1399.89
#2023-06-28|1403.92
#2023-06-29|1406.82
#2023-06-30|1419.01
#2023-07-03|1447.03
#2023-07-04|1447.90
#2023-07-05|1441.01
#2023-07-06|1436.57
#2023-07-07|1428.26
#2023-07-10|1443.67
#2023-07-11|1457.92
#2023-07-12|1477.95
#2023-07-13|1492.35
#2023-07-14|1498.87
#2023-07-17|1503.52
#2023-07-18|1500.65
#2023-07-19|1508.22
#2023-07-20|1473.05
#2023-07-21|1463.02
#2023-07-24|1464.82
#2023-07-25|1481.68
#2023-07-26|1486.03
#2023-07-27|1476.07
#2023-07-28|1477.44
#2023-07-31|1490.45
#2023-08-01|1476.27
#2023-08-02|1451.44
#2023-08-03|1440.92
#2023-08-04|1453.00
#2023-08-07|1460.13
#2023-08-08|1451.32
#2023-08-09|1454.66
#2023-08-10|1483.26
#2023-08-11|1468.61
#2023-08-14|1461.34
#2023-08-15|1459.47
#2023-08-16|1443.80
#2023-08-17|1433.25
#2023-08-18|1430.31
#2023-08-21|1463.32
#2023-08-22|1468.36
#2023-08-23|1468.27
#2023-08-24|1463.56
#2023-08-25|1450.31
#2023-08-28|1460.54
#2023-08-29|1465.40
#2023-08-30|1474.50
#2023-08-31|1470.47
#2023-09-01|1484.36
#2023-09-04|1502.69
#2023-09-05|1494.03
#2023-09-06|1501.11
#2023-09-07|1499.43
#2023-09-08|1503.75
#2023-09-11|1510.42
#2023-09-12|1490.16
#2023-09-13|1493.49
#2023-09-14|1511.41
#2023-09-15|1518.55
#2023-09-18|1507.40
#2023-09-19|1517.04
#2023-09-20|1495.63
#2023-09-21|1473.81
#2023-09-22|1483.84
#2023-09-25|1475.15
#2023-09-26|1466.37
#2023-09-27|1472.91
#2023-09-28|1477.65
#2023-09-29|1480.98
#2023-10-02|1469.39
#2023-10-03|1422.43
#2023-10-04|1406.15
#2023-10-05|1405.58
#2023-10-06|1405.20
#2023-10-09|1418.27
#2023-10-10|1435.91
#2023-10-11|1453.41
#2023-10-12|1451.89
#2023-10-13|1444.15
#2023-10-16|1450.71
#2023-10-17|1457.92
#2023-10-18|1464.40
#2023-10-19|1445.80
#2023-10-20|1443.90
#2023-10-23|1421.41
#2023-10-24|1422.39
#2023-10-25|1416.20
#2023-10-26|1400.52
#2023-10-27|1422.03
#2023-10-30|1418.22
#2023-10-31|1404.49
#2023-11-01|1410.59
#2023-11-02|1418.44
#2023-11-03|1436.05
#2023-11-06|1441.94
#2023-11-07|1425.96
#2023-11-08|1414.23
#2023-11-09|1413.44
#2023-11-10|1402.12
#2023-11-13|1404.25
#2023-11-14|1422.47
#2023-11-15|1453.34
#2023-11-16|1451.25
#2023-11-17|1441.18
#2023-11-20|1453.24
#2023-11-21|1458.79
#2023-11-22|1455.03
#2023-11-23|1457.38
#2023-11-24|1458.61
#2023-11-27|1458.49
#2023-11-28|1460.42
#2023-11-29|1455.84
#2023-11-30|1453.21
#2023-12-01|1453.63
#2023-12-04|1454.83
#2023-12-05|1443.69
#2023-12-06|1452.72
#2023-12-07|1446.81
#2023-12-08|1446.79
#2023-12-11|1450.18
#2023-12-12|1444.10
#2023-12-13|1437.03
#2023-12-14|1460.90
#2023-12-15|1487.09
#2023-12-18|1481.54
#2023-12-19|1493.66
#2023-12-20|1490.86
#2023-12-21|1496.90
#2023-12-22|1504.99
#2023-12-25|1504.95
#2023-12-26|1510.09
#2023-12-27|1523.86
#2023-12-28|1540.45
#2023-12-29|1531.57
#2024-01-01|1533.69
#2024-01-02|1538.74
#2024-01-03|1523.16
#2024-01-04|1538.35
#2024-01-05|1542.06
#2024-01-08|1532.78
#2024-01-09|1529.79
#2024-01-10|1536.39
#2024-01-11|1542.79
#2024-01-12|1557.62
#2024-01-15|1570.19
#2024-01-16|1547.01
#2024-01-17|1516.78
#2024-01-18|1518.89
#2024-01-19|1524.39
#2024-01-22|1518.70
#2024-01-23|1504.52
#2024-01-24|1528.41
#2024-01-25|1545.33
#2024-01-26|1544.84
#2024-01-29|1601.06
#2024-01-30|1578.29
#2024-01-31|1595.15
#2024-02-01|1593.10
#2024-02-02|1610.29
#2024-02-05|1594.69
#2024-02-06|1599.66
#2024-02-07|1610.05
#2024-02-08|1604.95
#2024-02-09|1602.96
#2024-02-12|1592.43
#2024-02-13|1594.36
#2024-02-14|1600.36
#2024-02-15|1599.01
#2024-02-16|1615.19
#2024-02-19|1628.68
#2024-02-20|1629.21
#2024-02-21|1621.69
#2024-02-22|1647.17
#2024-02-23|1648.09
#2024-02-26|1631.96
#2024-02-27|1632.87
#2024-02-28|1617.25
#2024-02-29|1623.14
#2024-03-01|1645.46
#2024-03-04|1657.94
#2024-03-05|1650.54
#2024-03-06|1659.91
#2024-03-07|1664.41
#2024-03-08|1677.79
#2024-03-11|1655.36
#2024-03-12|1653.12
#2024-03-13|1634.60
#2024-03-14|1647.59
#2024-03-15|1648.19
#2024-03-18|1649.79
#2024-03-19|1648.70
#2024-03-20|1652.67
#2024-03-21|1670.79
#2024-03-22|1654.16
#2024-03-25|1656.39
#2024-03-26|1651.48
#2024-03-27|1665.94
#2024-03-28|1674.34
#2024-03-29|1678.40
#2024-04-01|1668.90
#2024-04-02|1690.97
#2024-04-03|1692.17
#2024-04-04|1698.24
#2024-04-05|1691.94
#2024-04-08|1702.27
#2024-04-09|1700.87
#2024-04-10|1707.94
#2024-04-11|1713.71
#2024-04-12|1696.40
#2024-04-15|1696.46
#2024-04-16|1675.69
#2024-04-17|1668.91
#2024-04-18|1667.40
#2024-04-19|1666.56
#2024-04-22|1662.43
#2024-04-23|1654.74
#2024-04-24|1659.22
#2024-04-25|1659.38
#2024-04-26|1657.89
#2024-04-29|1666.30
#2024-04-30|1667.00
#2024-05-01|1655.64
#2024-05-02|1652.96
#2024-05-03|1654.78
#2024-05-06|1652.19
#2024-05-07|1653.80
#2024-05-08|1658.77
#2024-05-09|1653.72
#2024-05-10|1683.41
#2024-05-13|1678.65
#2024-05-14|1684.28
#2024-05-15|1682.86
#2024-05-16|1686.77
#2024-05-17|1689.95
#2024-05-20|1710.65
#2024-05-21|1705.84
#2024-05-22|1710.58
#2024-05-23|1715.74
#2024-05-24|1708.57
#2024-05-27|1716.99
#2024-05-28|1716.35
#2024-05-29|1704.69
#2024-05-30|1688.25
#2024-05-31|1700.12
#2024-06-03|1752.33
#2024-06-04|1675.09
#2024-06-05|1670.38
#2024-06-06|1682.97
#2024-06-07|1698.26
#2024-06-10|1696.71
#2024-06-11|1683.82
#2024-06-12|1707.26
#2024-06-13|1700.23
#2024-06-14|1700.11
#2024-06-17|1681.01
#2024-06-18|1688.12
#2024-06-19|1691.62
#2024-06-20|1701.23
#2024-06-21|1689.57
#2024-06-24|1680.11
#2024-06-25|1696.25
#2024-06-26|1714.70
#2024-06-27|1711.63
#2024-06-28|1738.59
#2024-07-01|1738.83
#2024-07-02|1756.05
#2024-07-03|1761.07
#2024-07-04|1772.82
#2024-07-05|1783.09
#2024-07-08|1780.39
#2024-07-09|1771.63
#2024-07-10|1753.78
#2024-07-11|1768.82
#2024-07-12|1777.03
#2024-07-15|1782.10
#2024-07-16|1773.42
#2024-07-17|1767.19
#2024-07-18|1769.09
#2024-07-19|1732.11
#2024-07-22|1704.33
#2024-07-23|1691.62
#2024-07-24|1696.66
#2024-07-25|1679.01
#2024-07-26|1690.75
#2024-07-29|1706.24
#2024-07-30|1695.07
#2024-07-31|1721.40
#2024-08-01|1723.31
#2024-08-02|1701.43
#2024-08-05|1619.43
#2024-08-06|1635.02
#2024-08-07|1653.22
#2024-08-08|1649.40
#2024-08-09|1678.22
#2024-08-12|1679.96
#2024-08-13|1691.09
#2024-08-14|1690.60
#2024-08-15|1691.45
#2024-08-16|1721.18
#2024-08-19|1733.54
#2024-08-20|1733.98
#2024-08-21|1725.16
#2024-08-22|1724.40
#2024-08-23|1729.76
#2024-08-26|1747.49
#2024-08-27|1765.96
#2024-08-28|1753.43
#2024-08-29|1753.94
#2024-08-30|1757.19
#2024-09-02|1757.07
#2024-09-03|1746.82
#2024-09-04|1718.60
#2024-09-05|1705.75
#2024-09-06|1687.27
#2024-09-09|1659.84
#2024-09-10|1660.77
#2024-09-11|1642.14
#2024-09-12|1667.16
#2024-09-13|1675.67
#2024-09-16|1677.97
#2024-09-17|1682.08
#2024-09-18|1682.35
#2024-09-19|1692.31
#2024-09-20|1709.90
#2024-09-23|1724.37
#2024-09-24|1749.43
#2024-09-25|1754.55
#2024-09-26|1758.87
#2024-09-27|1781.27
#2024-09-30|1774.91
#2024-10-01|1768.02
#2024-10-02|1787.63
#2024-10-03|1751.65
#2024-10-04|1760.79
#2024-10-07|1758.32
#2024-10-08|1732.55
#2024-10-09|1702.78
#2024-10-10|1717.55
#2024-10-11|1719.51
#2024-10-14|1715.74
#2024-10-15|1684.75
#2024-10-16|1680.85
#2024-10-17|1671.30
#2024-10-18|1671.96
#2024-10-21|1667.92
#2024-10-22|1649.67
#2024-10-23|1646.15
#2024-10-24|1643.27
#2024-10-25|1633.20
#2024-10-28|1635.30
#2024-10-29|1629.28
#2024-10-30|1625.71
#2024-10-31|1622.97
#2024-11-01|1630.59
#2024-11-04|1615.61
#2024-11-05|1625.11
#2024-11-06|1614.17
#2024-11-07|1619.01
#2024-11-08|1595.63
#2024-11-11|1575.65
#2024-11-12|1560.54
#2024-11-13|1546.11
#2024-11-14|1536.86
#2024-11-15|1543.21
#2024-11-18|1550.69
#2024-11-19|1559.05
#2024-11-20|1551.21
#2024-11-21|1546.80
#2024-11-22|1566.64
#2024-11-25|1580.51
#2024-11-26|1565.86
#2024-11-27|1568.39
#2024-11-28|1556.37
#2024-11-29|1563.34
#2024-12-02|1568.63
#2024-12-03|1585.43
#2024-12-04|1584.12
#2024-12-05|1582.77
#2024-12-06|1578.14
#2024-12-09|1573.80
#2024-12-10|1568.23
#2024-12-11|1563.48
#2024-12-12|1558.55
#2024-12-13|1555.00
#2024-12-16|1548.27
#2024-12-17|1529.52
#2024-12-18|1528.69
#2024-12-19|1500.18
#2024-12-20|1486.36
#2024-12-23|1500.75
#2024-12-24|1508.65
#2024-12-25|1511.21
#2024-12-26|1508.18
#2024-12-27|1509.45
#2024-12-30|1506.97
#2024-12-31|1512.72
#2025-01-01|1517.37
#2025-01-02|1521.73
#2025-01-03|1532.36
#2025-01-06|1519.15
#2025-01-07|1528.58
#2025-01-08|1530.20
#2025-01-09|1512.57
#2025-01-10|1498.71
#2025-01-13|1493.08
#2025-01-14|1506.10
#2025-01-15|1515.46
#2025-01-16|1527.84
#2025-01-17|1538.70
#2025-01-20|1540.11
#2025-01-21|1523.98
#2025-01-22|1519.48
#2025-01-23|1509.95
#2025-01-24|1507.59
#2025-01-27|1499.62
#2025-01-28|1485.13
#2025-01-29|1489.68
#2025-01-30|1502.18
#2025-01-31|1510.69
#2025-02-03|1479.98
#2025-02-04|1500.66
#2025-02-05|1506.06
#2025-02-06|1508.72
#2025-02-07|1500.85
#2025-02-10|1491.28
#2025-02-11|1483.16
#2025-02-12|1481.23
#2025-02-13|1481.40
#2025-02-14|1485.64
#2025-02-17|1487.92
#2025-02-18|1483.74
#2025-02-19|1481.46
#2025-02-20|1493.63
#2025-02-21|1487.89
#2025-02-24|1482.87
#2025-02-25|1469.18
#2025-02-26|1469.61
#2025-02-27|1466.21
#2025-02-28|1443.62
#2025-03-03|1446.22
#2025-03-04|1431.06
#2025-03-05|1448.02
#2025-03-06|1463.72
#2025-03-07|1476.55
#2025-03-10|1472.65
#2025-03-11|1474.50
#2025-03-12|1475.12
#2025-03-13|1478.03
#2025-03-14|1482.06
#2025-03-17|1493.26
#2025-03-18|1500.29
#2025-03-19|1507.46
#2025-03-20|1520.48
#2025-03-21|1524.55
#2025-03-24|1537.07
#2025-03-25|1529.81
#2025-03-26|1524.69
#2025-03-27|1530.71
#2025-03-28|1527.07
#2025-03-31|1508.36
#2025-04-01|1513.04
#2025-04-02|1507.51
#2025-04-03|1490.02
#2025-04-04|1437.85
#2025-04-07|1342.23
#2025-04-08|1364.15
#2025-04-09|1341.87
#2025-04-10|1383.25
#2025-04-11|1399.81
#2025-04-14|1415.14
#2025-04-15|1433.04
#2025-04-16|1428.64
#2025-04-17|1457.60
#2025-04-18|1462.63
#2025-04-21|1478.44
#2025-04-22|1477.16
#2025-04-23|1492.46
#2025-04-24|1486.85
#2025-04-25|1480.51
#2025-04-28|1513.63
#2025-04-29|1524.51
#2025-04-30|1532.04
#2025-05-01|1525.71
#2025-05-02|1544.60
#2025-05-05|1548.60
#2025-05-06|1538.83
#2025-05-07|1543.27
#2025-05-08|1526.53
#2025-05-09|1527.15
#2025-05-12|1560.46
#2025-05-13|1560.66
#2025-05-14|1581.64
#2025-05-15|1583.88
#2025-05-16|1585.28
#2025-05-19|1581.92
#2025-05-20|1573.44
#2025-05-21|1591.68
#2025-05-22|1568.81
#2025-05-23|1587.48
#2025-05-26|1595.13
#2025-05-27|1585.26
#2025-05-28|1593.90
#2025-05-29|1605.64
#2025-05-30|1599.37
#2025-06-02|1599.92
#2025-06-03|1595.30
#2025-06-04|1614.21
#2025-06-05|1619.75
#2025-06-06|1623.50
#2025-06-09|1633.49
#2025-06-10|1636.61
#2025-06-11|1655.19
#2025-06-12|1651.27
#2025-06-13|1658.54
#2025-06-16|1680.63
#2025-06-17|1666.65
#2025-06-18|1664.45
#2025-06-19|1645.77
#2025-06-20|1662.12
#2025-06-23|1654.96
#2025-06-24|1653.10
#2025-06-25|1651.86
#2025-06-26|1672.88
#2025-06-27|1680.83
#2025-06-30|1685.53
#2025-07-01|1702.70
#2025-07-02|1703.23
#2025-07-03|1709.29
#2025-07-04|1710.64
#2025-07-07|1702.04
#2025-07-08|1710.24
#2025-07-09|1709.90
#2025-07-10|1715.29
#2025-07-11|1704.35
#2025-07-14|1710.01
#2025-07-15|1710.51
#2025-07-16|1706.24
#2025-07-17|1697.55
#2025-07-18|1704.20
#2025-07-21|1704.66
#2025-07-22|1710.16
#2025-07-23|1724.45
#2025-07-24|1721.36
#2025-07-25|1709.92
#2025-07-28|1691.63
#2025-07-29|1709.95
#2025-07-30|1707.15
#2025-07-31|1682.08
#2025-08-01|1669.85
#2025-08-04|1675.66
#2025-08-05|1674.70
#2025-08-06|1692.36
#2025-08-07|1693.52
#2025-08-08|1689.64
#2025-08-11|1696.38
#2025-08-12|1703.97
#2025-08-13|1707.53
#2025-08-14|1695.57
#2025-08-15|1703.72
#2025-08-18|1695.64
#2025-08-19|1704.50
#2025-08-20|1698.37
#2025-08-21|1705.34
#2025-08-22|1701.69
#2025-08-25|1711.31
#2025-08-26|1694.94
#2025-08-27|1691.57
#2025-08-28|1702.78
#2025-08-29|1692.20
#2025-09-01|1699.46
#2025-09-02|1705.47
#2025-09-03|1705.88
#2025-09-04|1697.33
#2025-09-05|1715.72
#2025-09-08|1719.27
#2025-09-09|1716.82
#2025-09-10|1723.29
#2025-09-11|1734.09
#2025-09-12|1730.22
#2025-09-15|1739.63
#2025-09-16|1754.76
#2025-09-17|1766.65
#2025-09-18|1734.60
#2025-09-19|1733.96
#2025-09-22|1720.36
#2025-09-23|1714.44
#2025-09-24|1711.37
#2025-09-25|1709.16
#2025-09-26|1705.97
#2025-09-29|1714.68
#2025-09-30|1704.08
#2025-10-01|1704.97
#2025-10-02|1714.26
#2025-10-03|1711.01
#2025-10-06|1715.66
#2025-10-07|1714.39
#2025-10-08|1709.25
#2025-10-09|1719.83
#2025-10-10|1708.11
#2025-10-13|1702.43
#2025-10-14|1693.66
#2025-10-15|1714.68
#2025-10-16|1735.24
#2025-10-17|1717.45
#2025-10-20|1752.74
#2025-10-21|1754.02
#2025-10-22|1761.45
#2025-10-23|1768.67
#2025-10-24|1779.20
#2025-10-27|1803.00
#2025-10-28|1795.82
#2025-10-29|1809.12
#2025-10-30|1807.44
#2025-10-31|1801.95
#2025-11-03|1815.38
#2025-11-04|1807.28
#2025-11-05|1798.77
#2025-11-06|1819.54
#2025-11-07|1812.36
#2025-11-10|1840.12
#2025-11-11|1846.06
#2025-11-12|1866.70
#2025-11-13|1859.12
#2025-11-14|1857.79
#2025-11-17|1865.75
#2025-11-18|1836.81
#2025-11-19|1840.54
#2025-11-20|1850.26
#2025-11-21|1815.28
#2025-11-24|1812.99
#2025-11-25|1819.73
#2025-11-26|1842.22
#2025-11-27|1836.84
#2025-11-28|1835.65
#2025-12-01|1835.32
#2025-12-02|1831.14
#2025-12-03|1829.16
#2025-12-04|1834.85
#2025-12-05|1835.89
#2025-12-08|1828.88
#2025-12-09|1815.98
#2025-12-10|1812.93
#2025-12-11|1810.34
#2025-12-12|1823.35
#2025-12-15|1822.36
#2025-12-16|1795.12
#2025-12-17|1794.54
#2025-12-18|1793.22
#2025-12-19|1810.25
#2025-12-22|1825.02
#2025-12-23|1830.85
#2025-12-24|1826.92
#2025-12-25|1825.98
#2025-12-26|1822.37
#2025-12-29|1820.67
#2025-12-30|1824.93
#2025-12-31|1835.59
#2026-01-01|1836.59
#2026-01-02|1853.21
#2026-01-05|1845.46
#2026-01-06|1843.86
#2026-01-07|1828.96
#2026-01-08|1810.88
#2026-01-09|1820.28
#2026-01-12|1830.71
#2026-01-13|1824.99
#2026-01-14|1850.43
#2026-01-15|1853.10
#2026-01-16|1840.98
#2026-01-19|1831.55
#2026-01-20|1821.54
#2026-01-21|1823.48
#2026-01-22|1845.40
#2026-01-23|1842.35
#2026-01-26|1858.72
#2026-01-27|1867.80
#2026-01-28|1903.63
#2026-01-29|1912.76
#2026-01-30|1906.06
#2026-02-02|1862.00
#2026-02-03|1917.23
#2026-02-04|1961.00
#2026-02-05|1942.49
#2026-02-06|1946.60
#2026-02-09|1976.73
#2026-02-10|1996.08
#2026-02-11|2011.37
#2026-02-12|2026.73
#2026-02-13|1967.74
#2026-02-16|1978.30
#2026-02-17|1973.51
#2026-02-18|1986.74
#2026-02-19|2002.43
#2026-02-20|2014.95
#2026-02-23|2019.57
#2026-02-24|2026.85
#2026-02-25|2020.43
#2026-02-26|2019.94
#2026-02-27|2032.58
#2026-03-02|2046.47
#2026-03-03|2034.68
#2026-03-04|1972.22
#2026-03-05|2027.05
#2026-03-06|2027.78
#2026-03-09|2012.17
#2026-03-10|2013.73
#2026-03-11|2022.04
#2026-03-12|2035.54
#2026-03-13|2012.59
#2026-03-16|2006.00
#2026-03-17|2018.71
#2026-03-18|2040.99
#2026-03-19|2039.28
#2026-03-20|2046.54
#2026-03-23|2002.59
#2026-03-24|2016.59
#2026-03-25|2017.35
#2026-03-26|2023.61
#2026-03-27|2010.01
#2026-03-30|2016.40
#2026-03-31|1981.08
#2026-04-01|2016.96
#2026-04-02|2007.82
#2026-04-03|2014.64
#2026-04-06|1999.74
#2026-04-07|2007.55
#2026-04-08|2014.28