Table Data - Nasdaq ASPA Insurance Index
| Title | Nasdaq ASPA Insurance Index |
|---|---|
| Series ID | NASDAQNQASPA3030 |
| 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 10:43 PM CDT |
| Notes | For more information about this series, see: NQASPA3030 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 273.94 |
| 2001-04-02 | 275.40 |
| 2001-04-03 | 270.53 |
| 2001-04-04 | 273.67 |
| 2001-04-05 | 277.54 |
| 2001-04-06 | 278.52 |
| 2001-04-09 | 280.52 |
| 2001-04-10 | 282.02 |
| 2001-04-11 | 290.45 |
| 2001-04-12 | 290.96 |
| 2001-04-13 | . |
| 2001-04-16 | 290.86 |
| 2001-04-17 | 289.69 |
| 2001-04-18 | 287.58 |
| 2001-04-19 | 295.20 |
| 2001-04-20 | 296.74 |
| 2001-04-23 | 286.51 |
| 2001-04-24 | 286.49 |
| 2001-04-25 | 287.96 |
| 2001-04-26 | 294.12 |
| 2001-04-27 | 292.91 |
| 2001-04-30 | 295.81 |
| 2001-05-01 | 299.17 |
| 2001-05-02 | 304.00 |
| 2001-05-03 | 303.22 |
| 2001-05-04 | 304.34 |
| 2001-05-07 | 302.59 |
| 2001-05-08 | 299.42 |
| 2001-05-09 | 302.08 |
| 2001-05-10 | 310.23 |
| 2001-05-11 | 308.29 |
| 2001-05-14 | 302.27 |
| 2001-05-15 | 301.21 |
| 2001-05-16 | 303.29 |
| 2001-05-17 | 307.90 |
| 2001-05-18 | 304.56 |
| 2001-05-21 | 309.64 |
| 2001-05-22 | 305.25 |
| 2001-05-23 | 303.97 |
| 2001-05-24 | 304.16 |
| 2001-05-25 | 305.82 |
| 2001-05-28 | . |
| 2001-05-29 | 299.48 |
| 2001-05-30 | 300.24 |
| 2001-05-31 | 298.25 |
| 2001-06-01 | 304.47 |
| 2001-06-04 | 308.79 |
| 2001-06-05 | 311.56 |
| 2001-06-06 | 312.52 |
| 2001-06-07 | 317.48 |
| 2001-06-08 | 321.66 |
| 2001-06-11 | 320.99 |
| 2001-06-12 | 319.28 |
| 2001-06-13 | 327.58 |
| 2001-06-14 | 328.69 |
| 2001-06-15 | 325.25 |
| 2001-06-18 | 320.54 |
| 2001-06-19 | 318.81 |
| 2001-06-20 | 318.82 |
| 2001-06-21 | 319.58 |
| 2001-06-22 | 317.57 |
| 2001-06-25 | 326.67 |
| 2001-06-26 | 326.93 |
| 2001-06-27 | 326.33 |
| 2001-06-28 | 327.33 |
| 2001-06-29 | 331.05 |
| 2001-07-02 | 327.05 |
| 2001-07-03 | 324.85 |
| 2001-07-04 | . |
| 2001-07-05 | 323.18 |
| 2001-07-06 | 316.35 |
| 2001-07-09 | 315.56 |
| 2001-07-10 | 318.17 |
| 2001-07-11 | 314.27 |
| 2001-07-12 | 314.50 |
| 2001-07-13 | 314.90 |
| 2001-07-16 | 316.47 |
| 2001-07-17 | 310.71 |
| 2001-07-18 | 314.16 |
| 2001-07-19 | 314.46 |
| 2001-07-20 | 310.41 |
| 2001-07-23 | 305.74 |
| 2001-07-24 | 306.70 |
| 2001-07-25 | 302.33 |
| 2001-07-26 | 301.33 |
| 2001-07-27 | 303.33 |
| 2001-07-30 | 306.63 |
| 2001-07-31 | 311.05 |
| 2001-08-01 | 318.99 |
| 2001-08-02 | 319.02 |
| 2001-08-03 | 326.14 |
| 2001-08-06 | 325.07 |
| 2001-08-07 | 324.37 |
| 2001-08-08 | 322.07 |
| 2001-08-09 | 322.53 |
| 2001-08-10 | 324.24 |
| 2001-08-13 | 323.38 |
| 2001-08-14 | 325.47 |
| 2001-08-15 | 327.48 |
| 2001-08-16 | 325.79 |
| 2001-08-17 | 330.55 |
| 2001-08-20 | 321.91 |
| 2001-08-21 | 322.06 |
| 2001-08-22 | 322.01 |
| 2001-08-23 | 320.72 |
| 2001-08-24 | 319.80 |
| 2001-08-27 | 320.48 |
| 2001-08-28 | 318.18 |
| 2001-08-29 | 324.87 |
| 2001-08-30 | 327.52 |
| 2001-08-31 | 321.16 |
| 2001-09-03 | . |
| 2001-09-04 | 316.47 |
| 2001-09-05 | 314.67 |
| 2001-09-06 | 318.11 |
| 2001-09-07 | 317.59 |
| 2001-09-10 | 314.86 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 230.21 |
| 2001-09-18 | 220.08 |
| 2001-09-19 | 228.20 |
| 2001-09-20 | 199.21 |
| 2001-09-21 | 218.61 |
| 2001-09-24 | 226.38 |
| 2001-09-25 | 224.00 |
| 2001-09-26 | 223.77 |
| 2001-09-27 | 221.14 |
| 2001-09-28 | 232.87 |
| 2001-10-01 | 236.07 |
| 2001-10-02 | 241.91 |
| 2001-10-03 | 247.69 |
| 2001-10-04 | 251.25 |
| 2001-10-05 | 254.30 |
| 2001-10-08 | 255.80 |
| 2001-10-09 | 254.33 |
| 2001-10-10 | 253.16 |
| 2001-10-11 | 253.48 |
| 2001-10-12 | 257.06 |
| 2001-10-15 | 258.99 |
| 2001-10-16 | 255.71 |
| 2001-10-17 | 255.00 |
| 2001-10-18 | 261.00 |
| 2001-10-19 | 264.19 |
| 2001-10-22 | 263.62 |
| 2001-10-23 | 269.81 |
| 2001-10-24 | 272.74 |
| 2001-10-25 | 268.64 |
| 2001-10-26 | 267.26 |
| 2001-10-29 | 265.59 |
| 2001-10-30 | 265.41 |
| 2001-10-31 | 265.89 |
| 2001-11-01 | 272.57 |
| 2001-11-02 | 278.07 |
| 2001-11-05 | 276.69 |
| 2001-11-06 | 281.70 |
| 2001-11-07 | 280.24 |
| 2001-11-08 | 281.68 |
| 2001-11-09 | 281.34 |
| 2001-11-12 | 283.05 |
| 2001-11-13 | 279.63 |
| 2001-11-14 | 286.44 |
| 2001-11-15 | 281.84 |
| 2001-11-16 | 283.96 |
| 2001-11-19 | 286.22 |
| 2001-11-20 | 285.76 |
| 2001-11-21 | 285.69 |
| 2001-11-22 | . |
| 2001-11-23 | 288.98 |
| 2001-11-26 | 295.95 |
| 2001-11-27 | 296.73 |
| 2001-11-28 | 289.73 |
| 2001-11-29 | 288.08 |
| 2001-11-30 | 292.65 |
| 2001-12-03 | 294.52 |
| 2001-12-04 | 293.34 |
| 2001-12-05 | 300.89 |
| 2001-12-06 | 301.32 |
| 2001-12-07 | 305.55 |
| 2001-12-10 | 302.33 |
| 2001-12-11 | 303.32 |
| 2001-12-12 | 304.34 |
| 2001-12-13 | 302.53 |
| 2001-12-14 | 297.02 |
| 2001-12-17 | 297.06 |
| 2001-12-18 | 297.94 |
| 2001-12-19 | 292.33 |
| 2001-12-20 | 290.81 |
| 2001-12-21 | 291.21 |
| 2001-12-24 | 292.15 |
| 2001-12-25 | . |
| 2001-12-26 | 289.99 |
| 2001-12-27 | 291.84 |
| 2001-12-28 | 302.00 |
| 2001-12-31 | 305.86 |
| 2002-01-01 | . |
| 2002-01-02 | 309.27 |
| 2002-01-03 | 312.02 |
| 2002-01-04 | 317.47 |
| 2002-01-07 | 318.93 |
| 2002-01-08 | 314.32 |
| 2002-01-09 | 319.15 |
| 2002-01-10 | 323.33 |
| 2002-01-11 | 329.20 |
| 2002-01-14 | 324.29 |
| 2002-01-15 | 318.08 |
| 2002-01-16 | 310.96 |
| 2002-01-17 | 309.48 |
| 2002-01-18 | 312.23 |
| 2002-01-21 | . |
| 2002-01-22 | 317.90 |
| 2002-01-23 | 321.70 |
| 2002-01-24 | 321.43 |
| 2002-01-25 | 320.71 |
| 2002-01-28 | 322.53 |
| 2002-01-29 | 325.71 |
| 2002-01-30 | 315.61 |
| 2002-01-31 | 321.06 |
| 2002-02-01 | 320.23 |
| 2002-02-04 | 317.66 |
| 2002-02-05 | 317.58 |
| 2002-02-06 | 314.83 |
| 2002-02-07 | 309.91 |
| 2002-02-08 | 317.27 |
| 2002-02-11 | 317.98 |
| 2002-02-12 | 317.23 |
| 2002-02-13 | 318.86 |
| 2002-02-14 | 334.38 |
| 2002-02-15 | 332.23 |
| 2002-02-18 | . |
| 2002-02-19 | 329.57 |
| 2002-02-20 | 323.87 |
| 2002-02-21 | 327.91 |
| 2002-02-22 | 326.76 |
| 2002-02-25 | 326.98 |
| 2002-02-26 | 326.80 |
| 2002-02-27 | 323.50 |
| 2002-02-28 | 327.87 |
| 2002-03-01 | 333.80 |
| 2002-03-04 | 340.88 |
| 2002-03-05 | 343.87 |
| 2002-03-06 | 340.89 |
| 2002-03-07 | 342.02 |
| 2002-03-08 | 341.16 |
| 2002-03-11 | 335.93 |
| 2002-03-12 | 344.00 |
| 2002-03-13 | 339.69 |
| 2002-03-14 | 343.55 |
| 2002-03-15 | 346.47 |
| 2002-03-18 | 340.01 |
| 2002-03-19 | 339.45 |
| 2002-03-20 | 342.42 |
| 2002-03-21 | 339.37 |
| 2002-03-22 | 342.53 |
| 2002-03-25 | 343.71 |
| 2002-03-26 | 339.96 |
| 2002-03-27 | 344.40 |
| 2002-03-28 | 341.26 |
| 2002-03-29 | . |
| 2002-04-01 | 351.16 |
| 2002-04-02 | 349.54 |
| 2002-04-03 | 351.40 |
| 2002-04-04 | 355.89 |
| 2002-04-05 | 358.75 |
| 2002-04-08 | 360.78 |
| 2002-04-09 | 351.22 |
| 2002-04-10 | 339.14 |
| 2002-04-11 | 345.89 |
| 2002-04-12 | 343.00 |
| 2002-04-15 | 343.67 |
| 2002-04-16 | 349.65 |
| 2002-04-17 | 357.54 |
| 2002-04-18 | 365.65 |
| 2002-04-19 | 369.31 |
| 2002-04-22 | 369.01 |
| 2002-04-23 | 371.46 |
| 2002-04-24 | 366.87 |
| 2002-04-25 | 361.68 |
| 2002-04-26 | 358.40 |
| 2002-04-29 | 357.54 |
| 2002-04-30 | 361.45 |
| 2002-05-01 | 363.41 |
| 2002-05-02 | 365.32 |
| 2002-05-03 | 361.11 |
| 2002-05-06 | 360.03 |
| 2002-05-07 | 363.84 |
| 2002-05-08 | 367.18 |
| 2002-05-09 | 361.35 |
| 2002-05-10 | 357.97 |
| 2002-05-13 | 359.74 |
| 2002-05-14 | 360.24 |
| 2002-05-15 | 369.11 |
| 2002-05-16 | 369.08 |
| 2002-05-17 | 368.66 |
| 2002-05-20 | 367.51 |
| 2002-05-21 | 364.88 |
| 2002-05-22 | 369.34 |
| 2002-05-23 | 369.00 |
| 2002-05-24 | 373.16 |
| 2002-05-27 | . |
| 2002-05-28 | 370.03 |
| 2002-05-29 | 368.90 |
| 2002-05-30 | 365.28 |
| 2002-05-31 | 359.25 |
| 2002-06-03 | 363.22 |
| 2002-06-04 | 361.76 |
| 2002-06-05 | 361.90 |
| 2002-06-06 | 363.65 |
| 2002-06-07 | 359.92 |
| 2002-06-10 | 361.42 |
| 2002-06-11 | 363.04 |
| 2002-06-12 | 360.94 |
| 2002-06-13 | 356.12 |
| 2002-06-14 | 347.05 |
| 2002-06-17 | 342.60 |
| 2002-06-18 | 344.22 |
| 2002-06-19 | 334.65 |
| 2002-06-20 | 335.20 |
| 2002-06-21 | 331.51 |
| 2002-06-24 | 336.68 |
| 2002-06-25 | 334.02 |
| 2002-06-26 | 317.68 |
| 2002-06-27 | 327.14 |
| 2002-06-28 | 336.68 |
| 2002-07-01 | 335.45 |
| 2002-07-02 | 338.34 |
| 2002-07-03 | 336.26 |
| 2002-07-04 | . |
| 2002-07-05 | 341.99 |
| 2002-07-08 | 347.72 |
| 2002-07-09 | 352.13 |
| 2002-07-10 | 352.03 |
| 2002-07-11 | 339.37 |
| 2002-07-12 | 339.70 |
| 2002-07-15 | 336.35 |
| 2002-07-16 | 329.61 |
| 2002-07-17 | 327.02 |
| 2002-07-18 | 329.99 |
| 2002-07-19 | 324.46 |
| 2002-07-22 | 322.45 |
| 2002-07-23 | 328.56 |
| 2002-07-24 | 316.53 |
| 2002-07-25 | 321.85 |
| 2002-07-26 | 310.79 |
| 2002-07-29 | 316.12 |
| 2002-07-30 | 330.93 |
| 2002-07-31 | 331.49 |
| 2002-08-01 | 327.03 |
| 2002-08-02 | 324.69 |
| 2002-08-05 | 314.33 |
| 2002-08-06 | 307.24 |
| 2002-08-07 | 312.51 |
| 2002-08-08 | 311.10 |
| 2002-08-09 | 321.22 |
| 2002-08-12 | 327.16 |
| 2002-08-13 | 327.75 |
| 2002-08-14 | 328.65 |
| 2002-08-15 | 331.99 |
| 2002-08-16 | 334.23 |
| 2002-08-19 | 332.96 |
| 2002-08-20 | 341.28 |
| 2002-08-21 | 342.75 |
| 2002-08-22 | 345.06 |
| 2002-08-23 | 343.66 |
| 2002-08-26 | 345.64 |
| 2002-08-27 | 347.99 |
| 2002-08-28 | 346.22 |
| 2002-08-29 | 347.11 |
| 2002-08-30 | 351.65 |
| 2002-09-02 | . |
| 2002-09-03 | 354.39 |
| 2002-09-04 | 349.52 |
| 2002-09-05 | 347.53 |
| 2002-09-06 | 344.76 |
| 2002-09-09 | 341.14 |
| 2002-09-10 | 339.43 |
| 2002-09-11 | 348.98 |
| 2002-09-12 | 352.39 |
| 2002-09-13 | 345.86 |
| 2002-09-16 | 340.04 |
| 2002-09-17 | 343.99 |
| 2002-09-18 | 341.20 |
| 2002-09-19 | 336.13 |
| 2002-09-20 | 331.20 |
| 2002-09-23 | 320.79 |
| 2002-09-24 | 314.51 |
| 2002-09-25 | 311.15 |
| 2002-09-26 | 313.94 |
| 2002-09-27 | 316.79 |
| 2002-09-30 | 316.81 |
| 2002-10-01 | 315.08 |
| 2002-10-02 | 312.27 |
| 2002-10-03 | 309.45 |
| 2002-10-04 | 310.88 |
| 2002-10-07 | 306.76 |
| 2002-10-08 | 307.06 |
| 2002-10-09 | 300.35 |
| 2002-10-10 | 296.03 |
| 2002-10-11 | 297.63 |
| 2002-10-14 | 299.70 |
| 2002-10-15 | 306.17 |
| 2002-10-16 | 306.28 |
| 2002-10-17 | 303.61 |
| 2002-10-18 | 298.17 |
| 2002-10-21 | 300.05 |
| 2002-10-22 | 294.38 |
| 2002-10-23 | 302.03 |
| 2002-10-24 | 300.52 |
| 2002-10-25 | 301.73 |
| 2002-10-28 | 303.24 |
| 2002-10-29 | 302.67 |
| 2002-10-30 | 304.31 |
| 2002-10-31 | 303.36 |
| 2002-11-01 | 302.52 |
| 2002-11-04 | 304.81 |
| 2002-11-05 | 304.94 |
| 2002-11-06 | 308.23 |
| 2002-11-07 | 310.07 |
| 2002-11-08 | 309.68 |
| 2002-11-11 | 300.34 |
| 2002-11-12 | 300.47 |
| 2002-11-13 | 294.19 |
| 2002-11-14 | 293.21 |
| 2002-11-15 | 296.80 |
| 2002-11-18 | 296.50 |
| 2002-11-19 | 302.82 |
| 2002-11-20 | 305.53 |
| 2002-11-21 | 303.35 |
| 2002-11-22 | 305.88 |
| 2002-11-25 | 307.14 |
| 2002-11-26 | 305.33 |
| 2002-11-27 | 306.39 |
| 2002-11-28 | . |
| 2002-11-29 | 313.18 |
| 2002-12-02 | 308.87 |
| 2002-12-03 | 306.84 |
| 2002-12-04 | 302.59 |
| 2002-12-05 | 302.14 |
| 2002-12-06 | 304.49 |
| 2002-12-09 | 306.59 |
| 2002-12-10 | 308.07 |
| 2002-12-11 | 305.30 |
| 2002-12-12 | 306.10 |
| 2002-12-13 | 304.91 |
| 2002-12-16 | 303.97 |
| 2002-12-17 | 309.33 |
| 2002-12-18 | 300.87 |
| 2002-12-19 | 304.88 |
| 2002-12-20 | 303.45 |
| 2002-12-23 | 304.35 |
| 2002-12-24 | 300.13 |
| 2002-12-25 | . |
| 2002-12-26 | 297.24 |
| 2002-12-27 | 300.81 |
| 2002-12-30 | 300.04 |
| 2002-12-31 | 300.70 |
| 2003-01-01 | . |
| 2003-01-02 | 300.16 |
| 2003-01-03 | 301.50 |
| 2003-01-06 | 311.73 |
| 2003-01-07 | 307.96 |
| 2003-01-08 | 305.53 |
| 2003-01-09 | 304.85 |
| 2003-01-10 | 301.79 |
| 2003-01-13 | 304.20 |
| 2003-01-14 | 304.70 |
| 2003-01-15 | 307.21 |
| 2003-01-16 | 304.61 |
| 2003-01-17 | 305.19 |
| 2003-01-20 | . |
| 2003-01-21 | 303.16 |
| 2003-01-22 | 299.83 |
| 2003-01-23 | 301.51 |
| 2003-01-24 | 304.81 |
| 2003-01-27 | 297.86 |
| 2003-01-28 | 298.27 |
| 2003-01-29 | 303.49 |
| 2003-01-30 | 301.66 |
| 2003-01-31 | 298.50 |
| 2003-02-03 | 298.37 |
| 2003-02-04 | 301.22 |
| 2003-02-05 | 301.44 |
| 2003-02-06 | 295.95 |
| 2003-02-07 | 297.11 |
| 2003-02-10 | 298.53 |
| 2003-02-11 | 298.59 |
| 2003-02-12 | 298.75 |
| 2003-02-13 | 294.93 |
| 2003-02-14 | 293.21 |
| 2003-02-17 | . |
| 2003-02-18 | 298.05 |
| 2003-02-19 | 296.63 |
| 2003-02-20 | 294.99 |
| 2003-02-21 | 296.38 |
| 2003-02-24 | 298.23 |
| 2003-02-25 | 290.33 |
| 2003-02-26 | 296.53 |
| 2003-02-27 | 306.04 |
| 2003-02-28 | 302.54 |
| 2003-03-03 | 299.48 |
| 2003-03-04 | 298.92 |
| 2003-03-05 | 295.37 |
| 2003-03-06 | 289.75 |
| 2003-03-07 | 286.36 |
| 2003-03-10 | 282.07 |
| 2003-03-11 | 274.43 |
| 2003-03-12 | 276.46 |
| 2003-03-13 | 270.35 |
| 2003-03-14 | 272.02 |
| 2003-03-17 | 271.56 |
| 2003-03-18 | 272.99 |
| 2003-03-19 | 278.29 |
| 2003-03-20 | 277.71 |
| 2003-03-21 | 277.44 |
| 2003-03-24 | 284.83 |
| 2003-03-25 | 281.64 |
| 2003-03-26 | 287.74 |
| 2003-03-27 | 291.56 |
| 2003-03-28 | 286.88 |
| 2003-03-31 | 278.96 |
| 2003-04-01 | 277.17 |
| 2003-04-02 | 282.74 |
| 2003-04-03 | 283.31 |
| 2003-04-04 | 287.82 |
| 2003-04-07 | 289.94 |
| 2003-04-08 | 290.90 |
| 2003-04-09 | 290.27 |
| 2003-04-10 | 293.10 |
| 2003-04-11 | 294.40 |
| 2003-04-14 | 291.44 |
| 2003-04-15 | 291.14 |
| 2003-04-16 | 289.81 |
| 2003-04-17 | 293.25 |
| 2003-04-18 | . |
| 2003-04-21 | 292.30 |
| 2003-04-22 | 292.90 |
| 2003-04-23 | 292.65 |
| 2003-04-24 | 293.71 |
| 2003-04-25 | 291.77 |
| 2003-04-28 | 286.86 |
| 2003-04-29 | 288.90 |
| 2003-04-30 | 299.76 |
| 2003-05-01 | 296.49 |
| 2003-05-02 | 294.10 |
| 2003-05-05 | 295.99 |
| 2003-05-06 | 298.32 |
| 2003-05-07 | 305.16 |
| 2003-05-08 | 309.61 |
| 2003-05-09 | 311.26 |
| 2003-05-12 | 311.82 |
| 2003-05-13 | 314.82 |
| 2003-05-14 | 315.34 |
| 2003-05-15 | 312.37 |
| 2003-05-16 | 312.95 |
| 2003-05-19 | 315.93 |
| 2003-05-20 | 313.90 |
| 2003-05-21 | 315.23 |
| 2003-05-22 | 317.95 |
| 2003-05-23 | 328.40 |
| 2003-05-26 | . |
| 2003-05-27 | 325.99 |
| 2003-05-28 | 326.75 |
| 2003-05-29 | 330.67 |
| 2003-05-30 | 332.44 |
| 2003-06-02 | 334.42 |
| 2003-06-03 | 332.14 |
| 2003-06-04 | 334.26 |
| 2003-06-05 | 338.48 |
| 2003-06-06 | 337.88 |
| 2003-06-09 | 333.54 |
| 2003-06-10 | 333.49 |
| 2003-06-11 | 336.88 |
| 2003-06-12 | 332.91 |
| 2003-06-13 | 337.57 |
| 2003-06-16 | 334.81 |
| 2003-06-17 | 339.44 |
| 2003-06-18 | 343.00 |
| 2003-06-19 | 344.76 |
| 2003-06-20 | 346.48 |
| 2003-06-23 | 351.38 |
| 2003-06-24 | 345.78 |
| 2003-06-25 | 349.08 |
| 2003-06-26 | 345.61 |
| 2003-06-27 | 349.91 |
| 2003-06-30 | 345.01 |
| 2003-07-01 | 357.65 |
| 2003-07-02 | 369.86 |
| 2003-07-03 | 380.25 |
| 2003-07-04 | . |
| 2003-07-07 | 382.40 |
| 2003-07-08 | 377.74 |
| 2003-07-09 | 380.14 |
| 2003-07-10 | 375.26 |
| 2003-07-11 | 366.03 |
| 2003-07-14 | 375.67 |
| 2003-07-15 | 373.58 |
| 2003-07-16 | 374.39 |
| 2003-07-17 | 370.87 |
| 2003-07-18 | 374.26 |
| 2003-07-21 | 378.05 |
| 2003-07-22 | 384.77 |
| 2003-07-23 | 390.83 |
| 2003-07-24 | 398.72 |
| 2003-07-25 | 394.78 |
| 2003-07-28 | 390.89 |
| 2003-07-29 | 383.78 |
| 2003-07-30 | 386.98 |
| 2003-07-31 | 387.28 |
| 2003-08-01 | 388.07 |
| 2003-08-04 | 385.24 |
| 2003-08-05 | 396.70 |
| 2003-08-06 | 388.64 |
| 2003-08-07 | 386.80 |
| 2003-08-08 | 387.86 |
| 2003-08-11 | 393.16 |
| 2003-08-12 | 387.73 |
| 2003-08-13 | 390.07 |
| 2003-08-14 | 397.10 |
| 2003-08-15 | 401.23 |
| 2003-08-18 | 404.91 |
| 2003-08-19 | 426.51 |
| 2003-08-20 | 425.85 |
| 2003-08-21 | 416.23 |
| 2003-08-22 | 418.74 |
| 2003-08-25 | 421.44 |
| 2003-08-26 | 410.46 |
| 2003-08-27 | 409.08 |
| 2003-08-28 | 416.65 |
| 2003-08-29 | 421.99 |
| 2003-09-01 | . |
| 2003-09-02 | 436.43 |
| 2003-09-03 | 429.74 |
| 2003-09-04 | 425.84 |
| 2003-09-05 | 426.58 |
| 2003-09-08 | 420.66 |
| 2003-09-09 | 423.76 |
| 2003-09-10 | 427.98 |
| 2003-09-11 | 416.61 |
| 2003-09-12 | 420.71 |
| 2003-09-15 | 419.33 |
| 2003-09-16 | 430.55 |
| 2003-09-17 | 460.71 |
| 2003-09-18 | 468.48 |
| 2003-09-19 | 459.30 |
| 2003-09-22 | 481.21 |
| 2003-09-23 | 481.91 |
| 2003-09-24 | 472.56 |
| 2003-09-25 | 459.80 |
| 2003-09-26 | 453.44 |
| 2003-09-29 | 441.73 |
| 2003-09-30 | 453.53 |
| 2003-10-01 | 451.69 |
| 2003-10-02 | 489.95 |
| 2003-10-03 | 485.36 |
| 2003-10-06 | 476.44 |
| 2003-10-07 | 482.99 |
| 2003-10-08 | 482.77 |
| 2003-10-09 | 495.57 |
| 2003-10-10 | 495.30 |
| 2003-10-13 | 496.53 |
| 2003-10-14 | 514.35 |
| 2003-10-15 | 502.24 |
| 2003-10-16 | 496.43 |
| 2003-10-17 | 506.61 |
| 2003-10-20 | 498.78 |
| 2003-10-21 | 498.48 |
| 2003-10-22 | 497.50 |
| 2003-10-23 | 473.98 |
| 2003-10-24 | 481.47 |
| 2003-10-27 | 495.93 |
| 2003-10-28 | 497.59 |
| 2003-10-29 | 502.63 |
| 2003-10-30 | 495.04 |
| 2003-10-31 | 488.45 |
| 2003-11-03 | 483.63 |
| 2003-11-04 | 500.45 |
| 2003-11-05 | 496.59 |
| 2003-11-06 | 486.70 |
| 2003-11-07 | 489.49 |
| 2003-11-10 | 497.98 |
| 2003-11-11 | 484.07 |
| 2003-11-12 | 483.48 |
| 2003-11-13 | 494.56 |
| 2003-11-14 | 498.08 |
| 2003-11-17 | 485.11 |
| 2003-11-18 | 478.11 |
| 2003-11-19 | 463.01 |
| 2003-11-20 | 474.86 |
| 2003-11-21 | 464.98 |
| 2003-11-24 | 458.06 |
| 2003-11-25 | 464.43 |
| 2003-11-26 | 468.73 |
| 2003-11-27 | . |
| 2003-11-28 | 457.84 |
| 2003-12-01 | 464.56 |
| 2003-12-02 | 469.01 |
| 2003-12-03 | 477.80 |
| 2003-12-04 | 488.03 |
| 2003-12-05 | 493.29 |
| 2003-12-08 | 488.57 |
| 2003-12-09 | 488.14 |
| 2003-12-10 | 481.64 |
| 2003-12-11 | 480.66 |
| 2003-12-12 | 485.57 |
| 2003-12-15 | 497.43 |
| 2003-12-16 | 495.65 |
| 2003-12-17 | 485.54 |
| 2003-12-18 | 482.02 |
| 2003-12-19 | 484.22 |
| 2003-12-22 | 487.61 |
| 2003-12-23 | 486.71 |
| 2003-12-24 | 490.47 |
| 2003-12-25 | . |
| 2003-12-26 | 490.13 |
| 2003-12-29 | 508.13 |
| 2003-12-30 | 520.09 |
| 2003-12-31 | 521.07 |
| 2004-01-01 | . |
| 2004-01-02 | 520.94 |
| 2004-01-05 | 527.92 |
| 2004-01-06 | 525.80 |
| 2004-01-07 | 526.96 |
| 2004-01-08 | 519.32 |
| 2004-01-09 | 518.29 |
| 2004-01-12 | 518.75 |
| 2004-01-13 | 522.52 |
| 2004-01-14 | 523.80 |
| 2004-01-15 | 518.14 |
| 2004-01-16 | 511.43 |
| 2004-01-19 | . |
| 2004-01-20 | 520.89 |
| 2004-01-21 | 520.26 |
| 2004-01-22 | 533.14 |
| 2004-01-23 | 545.11 |
| 2004-01-26 | 547.87 |
| 2004-01-27 | 552.98 |
| 2004-01-28 | 549.06 |
| 2004-01-29 | 530.72 |
| 2004-01-30 | 524.09 |
| 2004-02-02 | 526.10 |
| 2004-02-03 | 528.91 |
| 2004-02-04 | 522.56 |
| 2004-02-05 | 530.32 |
| 2004-02-06 | 530.87 |
| 2004-02-09 | 526.34 |
| 2004-02-10 | 529.10 |
| 2004-02-11 | 530.50 |
| 2004-02-12 | 538.52 |
| 2004-02-13 | 530.62 |
| 2004-02-16 | . |
| 2004-02-17 | 531.40 |
| 2004-02-18 | 532.80 |
| 2004-02-19 | 524.57 |
| 2004-02-20 | 519.69 |
| 2004-02-23 | 525.94 |
| 2004-02-24 | 535.28 |
| 2004-02-25 | 538.88 |
| 2004-02-26 | 533.04 |
| 2004-02-27 | 540.00 |
| 2004-03-01 | 563.68 |
| 2004-03-02 | 573.17 |
| 2004-03-03 | 555.69 |
| 2004-03-04 | 552.52 |
| 2004-03-05 | 569.07 |
| 2004-03-08 | 549.85 |
| 2004-03-09 | 553.26 |
| 2004-03-10 | 542.86 |
| 2004-03-11 | 540.96 |
| 2004-03-12 | 524.66 |
| 2004-03-15 | 542.39 |
| 2004-03-16 | 550.57 |
| 2004-03-17 | 568.14 |
| 2004-03-18 | 590.55 |
| 2004-03-19 | 591.86 |
| 2004-03-22 | 598.34 |
| 2004-03-23 | 588.62 |
| 2004-03-24 | 590.05 |
| 2004-03-25 | 591.98 |
| 2004-03-26 | 608.17 |
| 2004-03-29 | 605.12 |
| 2004-03-30 | 602.33 |
| 2004-03-31 | 606.91 |
| 2004-04-01 | 614.37 |
| 2004-04-02 | 618.22 |
| 2004-04-05 | 610.63 |
| 2004-04-06 | 609.31 |
| 2004-04-07 | 611.40 |
| 2004-04-08 | 611.19 |
| 2004-04-09 | . |
| 2004-04-12 | 615.08 |
| 2004-04-13 | 609.75 |
| 2004-04-14 | 592.46 |
| 2004-04-15 | 581.07 |
| 2004-04-16 | 577.84 |
| 2004-04-19 | 572.01 |
| 2004-04-20 | 587.00 |
| 2004-04-21 | 576.72 |
| 2004-04-22 | 582.93 |
| 2004-04-23 | 586.34 |
| 2004-04-26 | 576.09 |
| 2004-04-27 | 575.53 |
| 2004-04-28 | 582.85 |
| 2004-04-29 | 573.33 |
| 2004-04-30 | 565.02 |
| 2004-05-03 | 563.26 |
| 2004-05-04 | 567.71 |
| 2004-05-05 | 571.36 |
| 2004-05-06 | 562.81 |
| 2004-05-07 | 548.74 |
| 2004-05-10 | 499.52 |
| 2004-05-11 | 508.91 |
| 2004-05-12 | 524.05 |
| 2004-05-13 | 514.06 |
| 2004-05-14 | 501.88 |
| 2004-05-17 | 478.94 |
| 2004-05-18 | 486.67 |
| 2004-05-19 | 514.08 |
| 2004-05-20 | 515.60 |
| 2004-05-21 | 534.82 |
| 2004-05-24 | 537.19 |
| 2004-05-25 | 525.66 |
| 2004-05-26 | 531.98 |
| 2004-05-27 | 541.64 |
| 2004-05-28 | 542.28 |
| 2004-05-31 | . |
| 2004-06-01 | 551.82 |
| 2004-06-02 | 555.24 |
| 2004-06-03 | 536.78 |
| 2004-06-04 | 539.60 |
| 2004-06-07 | 561.29 |
| 2004-06-08 | 568.01 |
| 2004-06-09 | 562.99 |
| 2004-06-10 | 576.57 |
| 2004-06-11 | . |
| 2004-06-14 | 573.73 |
| 2004-06-15 | 567.12 |
| 2004-06-16 | 574.27 |
| 2004-06-17 | 570.24 |
| 2004-06-18 | 562.53 |
| 2004-06-21 | 571.79 |
| 2004-06-22 | 569.44 |
| 2004-06-23 | 563.66 |
| 2004-06-24 | 578.21 |
| 2004-06-25 | 577.73 |
| 2004-06-28 | 579.57 |
| 2004-06-29 | 578.73 |
| 2004-06-30 | 582.24 |
| 2004-07-01 | 583.38 |
| 2004-07-02 | 578.33 |
| 2004-07-05 | . |
| 2004-07-06 | 567.72 |
| 2004-07-07 | 575.43 |
| 2004-07-08 | 571.20 |
| 2004-07-09 | 575.70 |
| 2004-07-12 | 576.06 |
| 2004-07-13 | 578.57 |
| 2004-07-14 | 570.46 |
| 2004-07-15 | 569.96 |
| 2004-07-16 | 580.67 |
| 2004-07-19 | 582.54 |
| 2004-07-20 | 580.75 |
| 2004-07-21 | 580.21 |
| 2004-07-22 | 576.62 |
| 2004-07-23 | 564.56 |
| 2004-07-26 | 561.86 |
| 2004-07-27 | 557.08 |
| 2004-07-28 | 558.84 |
| 2004-07-29 | 560.83 |
| 2004-07-30 | 565.76 |
| 2004-08-02 | 560.40 |
| 2004-08-03 | 559.50 |
| 2004-08-04 | 555.16 |
| 2004-08-05 | 557.74 |
| 2004-08-06 | 564.43 |
| 2004-08-09 | 555.31 |
| 2004-08-10 | 557.96 |
| 2004-08-11 | 558.73 |
| 2004-08-12 | 557.39 |
| 2004-08-13 | 553.20 |
| 2004-08-16 | 539.97 |
| 2004-08-17 | 544.87 |
| 2004-08-18 | 552.56 |
| 2004-08-19 | 563.31 |
| 2004-08-20 | 558.44 |
| 2004-08-23 | 549.49 |
| 2004-08-24 | 545.59 |
| 2004-08-25 | 554.59 |
| 2004-08-26 | 557.56 |
| 2004-08-27 | 566.96 |
| 2004-08-30 | 559.89 |
| 2004-08-31 | 558.18 |
| 2004-09-01 | 562.78 |
| 2004-09-02 | 560.37 |
| 2004-09-03 | 552.80 |
| 2004-09-06 | . |
| 2004-09-07 | 569.47 |
| 2004-09-08 | 571.08 |
| 2004-09-09 | 561.27 |
| 2004-09-10 | 563.73 |
| 2004-09-13 | 563.61 |
| 2004-09-14 | 568.27 |
| 2004-09-15 | 560.13 |
| 2004-09-16 | 553.75 |
| 2004-09-17 | 551.20 |
| 2004-09-20 | 554.08 |
| 2004-09-21 | 553.28 |
| 2004-09-22 | 550.95 |
| 2004-09-23 | 552.34 |
| 2004-09-24 | 543.65 |
| 2004-09-27 | 547.02 |
| 2004-09-28 | 544.07 |
| 2004-09-29 | 549.05 |
| 2004-09-30 | 558.58 |
| 2004-10-01 | 563.72 |
| 2004-10-04 | 572.02 |
| 2004-10-05 | 570.23 |
| 2004-10-06 | 574.88 |
| 2004-10-07 | 573.10 |
| 2004-10-08 | 575.97 |
| 2004-10-11 | 579.81 |
| 2004-10-12 | 570.63 |
| 2004-10-13 | 572.94 |
| 2004-10-14 | 570.17 |
| 2004-10-15 | 577.48 |
| 2004-10-18 | 573.40 |
| 2004-10-19 | 575.30 |
| 2004-10-20 | 570.42 |
| 2004-10-21 | 565.87 |
| 2004-10-22 | 561.86 |
| 2004-10-25 | 555.60 |
| 2004-10-26 | 564.58 |
| 2004-10-27 | 569.93 |
| 2004-10-28 | 575.75 |
| 2004-10-29 | 578.89 |
| 2004-11-01 | 584.83 |
| 2004-11-02 | 591.05 |
| 2004-11-03 | 597.05 |
| 2004-11-04 | 600.66 |
| 2004-11-05 | 604.64 |
| 2004-11-08 | 609.01 |
| 2004-11-09 | 604.09 |
| 2004-11-10 | 607.91 |
| 2004-11-11 | 606.98 |
| 2004-11-12 | 615.71 |
| 2004-11-15 | 631.93 |
| 2004-11-16 | 635.92 |
| 2004-11-17 | 639.53 |
| 2004-11-18 | 637.80 |
| 2004-11-19 | 640.91 |
| 2004-11-22 | 635.99 |
| 2004-11-23 | 636.49 |
| 2004-11-24 | 637.99 |
| 2004-11-25 | . |
| 2004-11-26 | 635.80 |
| 2004-11-29 | 640.66 |
| 2004-11-30 | 629.87 |
| 2004-12-01 | 625.83 |
| 2004-12-02 | 638.34 |
| 2004-12-03 | 637.33 |
| 2004-12-06 | 632.87 |
| 2004-12-07 | 628.79 |
| 2004-12-08 | 624.46 |
| 2004-12-09 | 619.66 |
| 2004-12-10 | 610.56 |
| 2004-12-13 | 617.95 |
| 2004-12-14 | 618.71 |
| 2004-12-15 | 625.26 |
| 2004-12-16 | 623.72 |
| 2004-12-17 | 627.60 |
| 2004-12-20 | 634.45 |
| 2004-12-21 | 632.93 |
| 2004-12-22 | 636.77 |
| 2004-12-23 | 638.90 |
| 2004-12-24 | . |
| 2004-12-27 | 651.65 |
| 2004-12-28 | 651.59 |
| 2004-12-29 | 641.53 |
| 2004-12-30 | 649.17 |
| 2004-12-31 | 656.21 |
| 2005-01-03 | 653.96 |
| 2005-01-04 | 651.19 |
| 2005-01-05 | 641.83 |
| 2005-01-06 | 630.67 |
| 2005-01-07 | 630.26 |
| 2005-01-10 | 635.43 |
| 2005-01-11 | 644.94 |
| 2005-01-12 | 648.00 |
| 2005-01-13 | 648.04 |
| 2005-01-14 | 643.73 |
| 2005-01-17 | . |
| 2005-01-18 | 642.47 |
| 2005-01-19 | 644.58 |
| 2005-01-20 | 637.37 |
| 2005-01-21 | 635.27 |
| 2005-01-24 | 634.15 |
| 2005-01-25 | 630.21 |
| 2005-01-26 | 640.46 |
| 2005-01-27 | 644.86 |
#2005-01-28| 642.26
#2005-01-31| 636.40
#2005-02-01| 632.03
#2005-02-02| 640.03
#2005-02-03| 636.65
#2005-02-04| 645.75
#2005-02-07| 652.59
#2005-02-08| 641.85
#2005-02-09| 637.74
#2005-02-10| 641.05
#2005-02-11| 644.89
#2005-02-14| 659.90
#2005-02-15| 657.06
#2005-02-16| 658.73
#2005-02-17| 657.80
#2005-02-18| 666.07
#2005-02-21| .
#2005-02-22| 662.15
#2005-02-23| 651.05
#2005-02-24| 647.21
#2005-02-25| 655.64
#2005-02-28| 674.45
#2005-03-01| 669.91
#2005-03-02| 664.39
#2005-03-03| 670.90
#2005-03-04| 673.07
#2005-03-07| 670.57
#2005-03-08| 669.63
#2005-03-09| 671.52
#2005-03-10| 674.79
#2005-03-11| 672.35
#2005-03-14| 668.71
#2005-03-15| 669.38
#2005-03-16| 676.49
#2005-03-17| 679.85
#2005-03-18| 683.47
#2005-03-21| 681.31
#2005-03-22| 682.78
#2005-03-23| 660.48
#2005-03-24| 658.89
#2005-03-25| .
#2005-03-28| 658.11
#2005-03-29| 646.07
#2005-03-30| 639.11
#2005-03-31| 648.98
#2005-04-01| 652.47
#2005-04-04| 641.13
#2005-04-05| 647.67
#2005-04-06| 651.80
#2005-04-07| 646.78
#2005-04-08| 650.90
#2005-04-11| 651.25
#2005-04-12| 642.05
#2005-04-13| 642.83
#2005-04-14| 632.63
#2005-04-15| 620.23
#2005-04-18| 605.41
#2005-04-19| 617.82
#2005-04-20| 624.34
#2005-04-21| 624.18
#2005-04-22| 632.11
#2005-04-25| 630.29
#2005-04-26| 633.20
#2005-04-27| 623.82
#2005-04-28| 620.72
#2005-04-29| 623.46
#2005-05-02| 626.80
#2005-05-03| 623.62
#2005-05-04| 624.66
#2005-05-05| 625.46
#2005-05-06| 630.00
#2005-05-09| 624.37
#2005-05-10| 623.51
#2005-05-11| 625.45
#2005-05-12| 617.10
#2005-05-13| 613.85
#2005-05-16| 608.28
#2005-05-17| 598.93
#2005-05-18| 601.63
#2005-05-19| 614.09
#2005-05-20| 611.92
#2005-05-23| 609.12
#2005-05-24| 618.93
#2005-05-25| 613.49
#2005-05-26| 608.68
#2005-05-27| 612.06
#2005-05-30| .
#2005-05-31| 616.52
#2005-06-01| 614.60
#2005-06-02| 617.31
#2005-06-03| 617.41
#2005-06-06| 619.94
#2005-06-07| 623.17
#2005-06-08| 631.07
#2005-06-09| 624.24
#2005-06-10| 620.76
#2005-06-13| 618.50
#2005-06-14| 613.55
#2005-06-15| 619.45
#2005-06-16| 626.00
#2005-06-17| 634.08
#2005-06-20| 628.24
#2005-06-21| 629.76
#2005-06-22| 630.07
#2005-06-23| 633.09
#2005-06-24| 635.44
#2005-06-27| 635.59
#2005-06-28| 636.65
#2005-06-29| 634.41
#2005-06-30| 630.19
#2005-07-01| 630.25
#2005-07-04| .
#2005-07-05| 629.23
#2005-07-06| 618.36
#2005-07-07| 615.30
#2005-07-08| 612.32
#2005-07-11| 618.31
#2005-07-12| 626.03
#2005-07-13| 620.67
#2005-07-14| 629.60
#2005-07-15| 627.57
#2005-07-18| 631.50
#2005-07-19| 626.27
#2005-07-20| 628.03
#2005-07-21| 640.19
#2005-07-22| 642.67
#2005-07-25| 636.07
#2005-07-26| 636.24
#2005-07-27| 634.37
#2005-07-28| 637.01
#2005-07-29| 644.24
#2005-08-01| 651.03
#2005-08-02| 652.96
#2005-08-03| 660.44
#2005-08-04| 655.87
#2005-08-05| 648.36
#2005-08-08| 655.17
#2005-08-09| 648.19
#2005-08-10| 671.93
#2005-08-11| 696.35
#2005-08-12| 694.88
#2005-08-15| 698.88
#2005-08-16| 697.48
#2005-08-17| 696.47
#2005-08-18| 689.06
#2005-08-19| 682.53
#2005-08-22| 698.24
#2005-08-23| 699.61
#2005-08-24| 695.20
#2005-08-25| 694.48
#2005-08-26| 698.00
#2005-08-29| 679.38
#2005-08-30| 685.27
#2005-08-31| 680.87
#2005-09-01| 692.47
#2005-09-02| 693.81
#2005-09-05| .
#2005-09-06| 691.71
#2005-09-07| 693.54
#2005-09-08| 685.85
#2005-09-09| 696.98
#2005-09-12| 706.30
#2005-09-13| 710.85
#2005-09-14| 710.59
#2005-09-15| 711.17
#2005-09-16| 708.88
#2005-09-19| 709.29
#2005-09-20| 731.81
#2005-09-21| 738.39
#2005-09-22| 717.65
#2005-09-23| 714.07
#2005-09-26| 718.25
#2005-09-27| 703.84
#2005-09-28| 725.31
#2005-09-29| 745.19
#2005-09-30| 731.53
#2005-10-03| 720.34
#2005-10-04| 724.95
#2005-10-05| 711.89
#2005-10-06| 699.95
#2005-10-07| 693.89
#2005-10-10| 696.64
#2005-10-11| 710.36
#2005-10-12| 714.07
#2005-10-13| 714.77
#2005-10-14| 715.66
#2005-10-17| 723.32
#2005-10-18| 718.54
#2005-10-19| 710.72
#2005-10-20| 724.28
#2005-10-21| 729.65
#2005-10-24| 729.14
#2005-10-25| 739.87
#2005-10-26| 741.66
#2005-10-27| 765.56
#2005-10-28| 729.10
#2005-10-31| 737.44
#2005-11-01| 752.31
#2005-11-02| 747.08
#2005-11-03| 750.11
#2005-11-04| 747.35
#2005-11-07| 752.61
#2005-11-08| 765.50
#2005-11-09| 752.16
#2005-11-10| 736.80
#2005-11-11| 743.81
#2005-11-14| 732.75
#2005-11-15| 727.66
#2005-11-16| 733.68
#2005-11-17| 747.13
#2005-11-18| 756.51
#2005-11-21| 750.43
#2005-11-22| 732.40
#2005-11-23| 744.02
#2005-11-24| .
#2005-11-25| 747.19
#2005-11-28| 751.66
#2005-11-29| 741.51
#2005-11-30| 743.23
#2005-12-01| 747.57
#2005-12-02| 764.04
#2005-12-05| 762.69
#2005-12-06| 759.29
#2005-12-07| 767.88
#2005-12-08| 754.30
#2005-12-09| 758.00
#2005-12-12| 773.59
#2005-12-13| 779.87
#2005-12-14| 779.52
#2005-12-15| 782.72
#2005-12-16| 779.94
#2005-12-19| 781.18
#2005-12-20| 787.89
#2005-12-21| 798.06
#2005-12-22| 800.83
#2005-12-23| 801.81
#2005-12-26| .
#2005-12-27| 789.49
#2005-12-28| 793.86
#2005-12-29| 796.96
#2005-12-30| 790.66
#2006-01-02| .
#2006-01-03| 802.32
#2006-01-04| 812.77
#2006-01-05| 816.68
#2006-01-06| 822.79
#2006-01-09| 828.63
#2006-01-10| 820.44
#2006-01-11| 818.83
#2006-01-12| 829.96
#2006-01-13| 835.64
#2006-01-16| .
#2006-01-17| 805.82
#2006-01-18| 780.03
#2006-01-19| 810.96
#2006-01-20| 806.33
#2006-01-23| 803.84
#2006-01-24| 815.76
#2006-01-25| 809.60
#2006-01-26| 812.12
#2006-01-27| 840.77
#2006-01-30| 851.85
#2006-01-31| 853.67
#2006-02-01| 848.40
#2006-02-02| 848.71
#2006-02-03| 828.85
#2006-02-06| 838.21
#2006-02-07| 831.22
#2006-02-08| 807.11
#2006-02-09| 817.71
#2006-02-10| 810.89
#2006-02-13| 809.31
#2006-02-14| 826.18
#2006-02-15| 814.49
#2006-02-16| 816.06
#2006-02-17| 820.70
#2006-02-20| .
#2006-02-21| 828.01
#2006-02-22| 835.82
#2006-02-23| 852.72
#2006-02-24| 869.59
#2006-02-27| 893.56
#2006-02-28| 896.52
#2006-03-01| 877.97
#2006-03-02| 883.54
#2006-03-03| 870.49
#2006-03-06| 863.17
#2006-03-07| 850.00
#2006-03-08| 842.16
#2006-03-09| 857.57
#2006-03-10| 840.02
#2006-03-13| 868.56
#2006-03-14| 868.05
#2006-03-15| 873.74
#2006-03-16| 871.37
#2006-03-17| 884.37
#2006-03-20| 889.89
#2006-03-21| 890.59
#2006-03-22| 881.36
#2006-03-23| 876.88
#2006-03-24| 879.51
#2006-03-27| 888.81
#2006-03-28| 888.30
#2006-03-29| 882.80
#2006-03-30| 901.02
#2006-03-31| 904.32
#2006-04-03| 924.96
#2006-04-04| 922.57
#2006-04-05| 921.98
#2006-04-06| 936.17
#2006-04-07| 948.64
#2006-04-10| 939.47
#2006-04-11| 938.30
#2006-04-12| 919.55
#2006-04-13| 915.25
#2006-04-14| .
#2006-04-17| 922.15
#2006-04-18| 947.01
#2006-04-19| 956.56
#2006-04-20| 948.98
#2006-04-21| 958.26
#2006-04-24| 942.95
#2006-04-25| 936.15
#2006-04-26| 949.99
#2006-04-27| 949.99
#2006-04-28| 943.78
#2006-05-01| 953.50
#2006-05-02| 970.39
#2006-05-03| 973.84
#2006-05-04| 973.32
#2006-05-05| 980.53
#2006-05-08|1001.55
#2006-05-09|1001.40
#2006-05-10|1001.78
#2006-05-11|1000.32
#2006-05-12| 993.41
#2006-05-15| 974.76
#2006-05-16| 959.83
#2006-05-17| 974.11
#2006-05-18| 946.99
#2006-05-19| 942.92
#2006-05-22| 904.10
#2006-05-23| 898.77
#2006-05-24| 907.90
#2006-05-25| 892.50
#2006-05-26| 908.55
#2006-05-29| .
#2006-05-30| 925.69
#2006-05-31| 896.00
#2006-06-01| 899.33
#2006-06-02| 927.54
#2006-06-05| 931.79
#2006-06-06| 914.71
#2006-06-07| 890.84
#2006-06-08| 861.28
#2006-06-09| 873.92
#2006-06-12| 875.83
#2006-06-13| 834.83
#2006-06-14| 840.89
#2006-06-15| 849.15
#2006-06-16| 879.69
#2006-06-19| 869.08
#2006-06-20| 865.08
#2006-06-21| 872.73
#2006-06-22| 886.57
#2006-06-23| 883.63
#2006-06-26| 888.98
#2006-06-27| 896.03
#2006-06-28| 889.24
#2006-06-29| 903.56
#2006-06-30| 934.87
#2006-07-03| 935.43
#2006-07-04| .
#2006-07-05| 924.22
#2006-07-06| 922.23
#2006-07-07| 934.14
#2006-07-10| 943.30
#2006-07-11| 946.01
#2006-07-12| 936.44
#2006-07-13| 934.55
#2006-07-14| 905.93
#2006-07-17| 898.43
#2006-07-18| 889.09
#2006-07-19| 897.38
#2006-07-20| 930.65
#2006-07-21| 923.45
#2006-07-24| 922.64
#2006-07-25| 936.24
#2006-07-26| 924.09
#2006-07-27| 950.38
#2006-07-28| 963.00
#2006-07-31| 968.52
#2006-08-01| 947.45
#2006-08-02| 953.70
#2006-08-03| 947.73
#2006-08-04| 955.64
#2006-08-07| 939.52
#2006-08-08| 943.91
#2006-08-09| 948.46
#2006-08-10| 948.98
#2006-08-11| 951.06
#2006-08-14| 958.86
#2006-08-15| 970.59
#2006-08-16| 987.97
#2006-08-17| 982.85
#2006-08-18| 981.96
#2006-08-21| 978.18
#2006-08-22| 989.51
#2006-08-23| 984.24
#2006-08-24| 971.94
#2006-08-25| 963.75
#2006-08-28| 952.21
#2006-08-29| 971.67
#2006-08-30| 967.25
#2006-08-31| 967.76
#2006-09-01| 967.64
#2006-09-04| .
#2006-09-05| 983.51
#2006-09-06| 980.22
#2006-09-07| 968.59
#2006-09-08| 970.63
#2006-09-11| 954.09
#2006-09-12| 949.42
#2006-09-13| 949.73
#2006-09-14| 963.87
#2006-09-15| 965.91
#2006-09-18| 974.94
#2006-09-19| 977.96
#2006-09-20| 971.78
#2006-09-21| 981.34
#2006-09-22| 971.63
#2006-09-25| 970.94
#2006-09-26| 955.54
#2006-09-27| 974.63
#2006-09-28| 970.28
#2006-09-29| 975.61
#2006-10-02| 990.31
#2006-10-03| 988.68
#2006-10-04| 986.09
#2006-10-05|1008.68
#2006-10-06|1004.57
#2006-10-09| 999.02
#2006-10-10| 999.37
#2006-10-11|1004.47
#2006-10-12|1007.66
#2006-10-13|1016.73
#2006-10-16|1021.60
#2006-10-17|1014.50
#2006-10-18|1017.57
#2006-10-19|1014.66
#2006-10-20|1020.20
#2006-10-23|1020.11
#2006-10-24|1026.73
#2006-10-25|1024.47
#2006-10-26|1033.54
#2006-10-27|1023.15
#2006-10-30|1016.48
#2006-10-31|1019.99
#2006-11-01|1024.25
#2006-11-02|1029.52
#2006-11-03|1027.68
#2006-11-06|1028.98
#2006-11-07|1033.84
#2006-11-08|1018.03
#2006-11-09|1012.69
#2006-11-10|1010.90
#2006-11-13|1018.02
#2006-11-14|1029.50
#2006-11-15|1026.36
#2006-11-16|1016.01
#2006-11-17|1007.53
#2006-11-20| 994.30
#2006-11-21| 999.98
#2006-11-22|1021.75
#2006-11-23| .
#2006-11-24|1020.92
#2006-11-27|1034.52
#2006-11-28|1024.61
#2006-11-29|1043.81
#2006-11-30|1065.33
#2006-12-01|1059.10
#2006-12-04|1055.57
#2006-12-05|1054.34
#2006-12-06|1073.74
#2006-12-07|1074.98
#2006-12-08|1066.29
#2006-12-11|1055.93
#2006-12-12|1066.14
#2006-12-13|1059.26
#2006-12-14|1091.54
#2006-12-15|1106.88
#2006-12-18|1141.71
#2006-12-19|1115.16
#2006-12-20|1155.93
#2006-12-21|1145.19
#2006-12-22|1164.17
#2006-12-25| .
#2006-12-26|1156.69
#2006-12-27|1204.78
#2006-12-28|1193.19
#2006-12-29|1192.21
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1215.86
#2007-01-04|1201.75
#2007-01-05|1196.03
#2007-01-08|1200.87
#2007-01-09|1195.91
#2007-01-10|1157.46
#2007-01-11|1143.43
#2007-01-12|1178.53
#2007-01-15| .
#2007-01-16|1197.71
#2007-01-17|1197.19
#2007-01-18|1190.59
#2007-01-19|1181.80
#2007-01-22|1198.46
#2007-01-23|1189.72
#2007-01-24|1188.35
#2007-01-25|1166.70
#2007-01-26|1152.45
#2007-01-29|1143.97
#2007-01-30|1167.59
#2007-01-31|1154.83
#2007-02-01|1163.94
#2007-02-02|1170.64
#2007-02-05|1165.75
#2007-02-06|1171.42
#2007-02-07|1180.51
#2007-02-08|1171.59
#2007-02-09|1172.54
#2007-02-12|1172.60
#2007-02-13|1163.69
#2007-02-14|1158.01
#2007-02-15|1178.21
#2007-02-16|1197.30
#2007-02-19| .
#2007-02-20|1197.06
#2007-02-21|1199.53
#2007-02-22|1211.02
#2007-02-23|1217.02
#2007-02-26|1219.30
#2007-02-27|1207.70
#2007-02-28|1164.80
#2007-03-01|1148.90
#2007-03-02|1139.94
#2007-03-05|1097.17
#2007-03-06|1124.08
#2007-03-07|1125.24
#2007-03-08|1134.24
#2007-03-09|1132.62
#2007-03-12|1142.43
#2007-03-13|1132.84
#2007-03-14|1099.95
#2007-03-15|1125.66
#2007-03-16|1121.63
#2007-03-19|1140.62
#2007-03-20|1148.45
#2007-03-21|1150.87
#2007-03-22|1165.92
#2007-03-23|1170.75
#2007-03-26|1181.33
#2007-03-27|1171.63
#2007-03-28|1166.40
#2007-03-29|1169.90
#2007-03-30|1175.52
#2007-04-02|1170.63
#2007-04-03|1184.97
#2007-04-04|1197.88
#2007-04-05|1196.13
#2007-04-06| .
#2007-04-09|1193.47
#2007-04-10|1207.04
#2007-04-11|1222.18
#2007-04-12|1238.11
#2007-04-13|1245.29
#2007-04-16|1254.77
#2007-04-17|1245.83
#2007-04-18|1252.50
#2007-04-19|1225.10
#2007-04-20|1237.68
#2007-04-23|1240.78
#2007-04-24|1237.67
#2007-04-25|1234.29
#2007-04-26|1225.40
#2007-04-27|1213.40
#2007-04-30|1205.99
#2007-05-01|1203.39
#2007-05-02|1207.04
#2007-05-03|1211.44
#2007-05-04|1218.66
#2007-05-07|1231.77
#2007-05-08|1222.29
#2007-05-09|1233.73
#2007-05-10|1237.59
#2007-05-11|1230.27
#2007-05-14|1264.11
#2007-05-15|1252.54
#2007-05-16|1254.18
#2007-05-17|1256.73
#2007-05-18|1254.60
#2007-05-21|1260.64
#2007-05-22|1256.81
#2007-05-23|1272.89
#2007-05-24|1261.85
#2007-05-25|1241.69
#2007-05-28| .
#2007-05-29|1242.03
#2007-05-30|1226.60
#2007-05-31|1244.83
#2007-06-01|1265.30
#2007-06-04|1277.05
#2007-06-05|1290.32
#2007-06-06|1296.36
#2007-06-07|1297.17
#2007-06-08|1305.92
#2007-06-11|1308.61
#2007-06-12|1294.91
#2007-06-13|1292.57
#2007-06-14|1303.36
#2007-06-15|1323.12
#2007-06-18|1345.97
#2007-06-19|1345.11
#2007-06-20|1340.74
#2007-06-21|1366.51
#2007-06-22|1358.19
#2007-06-25|1345.90
#2007-06-26|1337.86
#2007-06-27|1326.87
#2007-06-28|1348.91
#2007-06-29|1338.50
#2007-07-02|1344.54
#2007-07-03|1355.22
#2007-07-04| .
#2007-07-05|1347.96
#2007-07-06|1350.40
#2007-07-09|1380.92
#2007-07-10|1402.37
#2007-07-11|1384.00
#2007-07-12|1392.29
#2007-07-13|1423.06
#2007-07-16|1416.86
#2007-07-17|1414.47
#2007-07-18|1402.02
#2007-07-19|1408.15
#2007-07-20|1431.80
#2007-07-23|1434.81
#2007-07-24|1462.33
#2007-07-25|1452.73
#2007-07-26|1450.35
#2007-07-27|1396.03
#2007-07-30|1407.79
#2007-07-31|1435.19
#2007-08-01|1384.59
#2007-08-02|1377.36
#2007-08-03|1389.66
#2007-08-06|1362.04
#2007-08-07|1351.71
#2007-08-08|1398.98
#2007-08-09|1414.85
#2007-08-10|1362.62
#2007-08-13|1361.66
#2007-08-14|1357.37
#2007-08-15|1311.18
#2007-08-16|1262.63
#2007-08-17|1229.25
#2007-08-20|1319.17
#2007-08-21|1343.67
#2007-08-22|1370.08
#2007-08-23|1393.44
#2007-08-24|1401.04
#2007-08-27|1433.58
#2007-08-28|1461.20
#2007-08-29|1437.63
#2007-08-30|1448.91
#2007-08-31|1480.63
#2007-09-03| .
#2007-09-04|1464.40
#2007-09-05|1452.43
#2007-09-06|1460.09
#2007-09-07|1463.14
#2007-09-10|1440.75
#2007-09-11|1443.34
#2007-09-12|1449.60
#2007-09-13|1461.89
#2007-09-14|1500.38
#2007-09-17|1502.21
#2007-09-18|1495.02
#2007-09-19|1549.55
#2007-09-20|1569.02
#2007-09-21|1561.61
#2007-09-24|1583.99
#2007-09-25|1606.37
#2007-09-26|1615.79
#2007-09-27|1673.64
#2007-09-28|1684.01
#2007-10-01|1679.22
#2007-10-02|1740.14
#2007-10-03|1721.85
#2007-10-04|1700.18
#2007-10-05|1759.62
#2007-10-08|1756.25
#2007-10-09|1769.20
#2007-10-10|1777.11
#2007-10-11|1789.04
#2007-10-12|1766.93
#2007-10-15|1781.22
#2007-10-16|1752.41
#2007-10-17|1754.36
#2007-10-18|1770.54
#2007-10-19|1756.78
#2007-10-22|1706.01
#2007-10-23|1748.63
#2007-10-24|1739.77
#2007-10-25|1746.77
#2007-10-26|1765.29
#2007-10-29|1782.40
#2007-10-30|1784.31
#2007-10-31|1793.63
#2007-11-01|1802.31
#2007-11-02|1757.16
#2007-11-05|1710.73
#2007-11-06|1714.52
#2007-11-07|1721.48
#2007-11-08|1661.32
#2007-11-09|1640.79
#2007-11-12|1571.07
#2007-11-13|1586.12
#2007-11-14|1647.72
#2007-11-15|1635.52
#2007-11-16|1592.88
#2007-11-19|1583.78
#2007-11-20|1591.73
#2007-11-21|1526.42
#2007-11-22| .
#2007-11-23|1486.23
#2007-11-26|1523.36
#2007-11-27|1502.41
#2007-11-28|1496.88
#2007-11-29|1549.70
#2007-11-30|1555.42
#2007-12-03|1564.66
#2007-12-04|1572.01
#2007-12-05|1590.75
#2007-12-06|1611.55
#2007-12-07|1604.24
#2007-12-10|1591.37
#2007-12-11|1600.05
#2007-12-12|1578.42
#2007-12-13|1533.54
#2007-12-14|1485.09
#2007-12-17|1444.23
#2007-12-18|1444.04
#2007-12-19|1452.90
#2007-12-20|1452.31
#2007-12-21|1487.33
#2007-12-24|1504.35
#2007-12-25| .
#2007-12-26|1514.38
#2007-12-27|1514.17
#2007-12-28|1505.51
#2007-12-31|1520.02
#2008-01-01| .
#2008-01-02|1510.28
#2008-01-03|1486.81
#2008-01-04|1487.33
#2008-01-07|1472.49
#2008-01-08|1459.81
#2008-01-09|1486.61
#2008-01-10|1486.55
#2008-01-11|1460.58
#2008-01-14|1453.72
#2008-01-15|1420.57
#2008-01-16|1358.39
#2008-01-17|1408.05
#2008-01-18|1402.47
#2008-01-21| .
#2008-01-22|1182.94
#2008-01-23|1262.06
#2008-01-24|1290.73
#2008-01-25|1359.41
#2008-01-28|1304.07
#2008-01-29|1304.64
#2008-01-30|1255.67
#2008-01-31|1251.29
#2008-02-01|1299.98
#2008-02-04|1371.26
#2008-02-05|1349.19
#2008-02-06|1281.25
#2008-02-07|1277.83
#2008-02-08|1281.74
#2008-02-11|1259.69
#2008-02-12|1242.70
#2008-02-13|1236.99
#2008-02-14|1284.62
#2008-02-15|1285.67
#2008-02-18| .
#2008-02-19|1280.72
#2008-02-20|1251.51
#2008-02-21|1275.54
#2008-02-22|1262.60
#2008-02-25|1288.71
#2008-02-26|1274.71
#2008-02-27|1308.04
#2008-02-28|1304.21
#2008-02-29|1277.30
#2008-03-03|1230.29
#2008-03-04|1205.83
#2008-03-05|1190.58
#2008-03-06|1237.07
#2008-03-07|1199.68
#2008-03-10|1199.77
#2008-03-11|1202.52
#2008-03-12|1235.50
#2008-03-13|1190.30
#2008-03-14|1186.59
#2008-03-17|1131.47
#2008-03-18|1156.59
#2008-03-19|1177.28
#2008-03-20|1158.89
#2008-03-21| .
#2008-03-24|1162.88
#2008-03-25|1216.26
#2008-03-26|1226.15
#2008-03-27|1200.63
#2008-03-28|1217.32
#2008-03-31|1194.48
#2008-04-01|1203.87
#2008-04-02|1262.89
#2008-04-03|1309.76
#2008-04-04|1322.71
#2008-04-07|1341.46
#2008-04-08|1317.43
#2008-04-09|1289.11
#2008-04-10|1301.48
#2008-04-11|1312.19
#2008-04-14|1265.66
#2008-04-15|1272.00
#2008-04-16|1279.73
#2008-04-17|1281.83
#2008-04-18|1267.79
#2008-04-21|1307.22
#2008-04-22|1303.39
#2008-04-23|1324.22
#2008-04-24|1368.98
#2008-04-25|1390.06
#2008-04-28|1396.65
#2008-04-29|1401.78
#2008-04-30|1415.64
#2008-05-01|1401.12
#2008-05-02|1441.63
#2008-05-05|1448.49
#2008-05-06|1446.43
#2008-05-07|1414.48
#2008-05-08|1398.39
#2008-05-09|1379.47
#2008-05-12|1389.31
#2008-05-13|1402.36
#2008-05-14|1393.98
#2008-05-15|1408.42
#2008-05-16|1415.34
#2008-05-19|1415.22
#2008-05-20|1404.35
#2008-05-21|1395.29
#2008-05-22|1374.28
#2008-05-23|1379.06
#2008-05-26| .
#2008-05-27|1353.57
#2008-05-28|1333.94
#2008-05-29|1349.33
#2008-05-30|1361.69
#2008-06-02|1400.82
#2008-06-03|1369.58
#2008-06-04|1380.54
#2008-06-05|1375.52
#2008-06-06|1378.43
#2008-06-09|1361.45
#2008-06-10|1321.99
#2008-06-11|1335.64
#2008-06-12|1288.61
#2008-06-13|1286.12
#2008-06-16|1307.55
#2008-06-17|1312.32
#2008-06-18|1313.31
#2008-06-19|1275.34
#2008-06-20|1267.14
#2008-06-23|1243.03
#2008-06-24|1241.55
#2008-06-25|1259.94
#2008-06-26|1270.49
#2008-06-27|1249.86
#2008-06-30|1243.59
#2008-07-01|1232.22
#2008-07-02|1201.08
#2008-07-03|1188.57
#2008-07-04| .
#2008-07-07|1209.56
#2008-07-08|1172.98
#2008-07-09|1212.35
#2008-07-10|1229.48
#2008-07-11|1232.57
#2008-07-14|1224.69
#2008-07-15|1188.70
#2008-07-16|1183.39
#2008-07-17|1210.71
#2008-07-18|1198.99
#2008-07-21|1220.24
#2008-07-22|1231.64
#2008-07-23|1258.35
#2008-07-24|1281.95
#2008-07-25|1245.40
#2008-07-28|1241.47
#2008-07-29|1212.96
#2008-07-30|1242.31
#2008-07-31|1248.90
#2008-08-01|1227.75
#2008-08-04|1207.48
#2008-08-05|1188.06
#2008-08-06|1206.62
#2008-08-07|1192.56
#2008-08-08|1166.67
#2008-08-11|1168.37
#2008-08-12|1164.18
#2008-08-13|1136.23
#2008-08-14|1136.12
#2008-08-15|1131.73
#2008-08-18|1134.86
#2008-08-19|1117.98
#2008-08-20|1140.60
#2008-08-21|1123.01
#2008-08-22|1111.36
#2008-08-25|1129.24
#2008-08-26|1122.51
#2008-08-27|1154.67
#2008-08-28|1154.20
#2008-08-29|1183.50
#2008-09-01| .
#2008-09-02|1162.72
#2008-09-03|1159.18
#2008-09-04|1152.64
#2008-09-05|1126.36
#2008-09-08|1193.37
#2008-09-09|1167.21
#2008-09-10|1166.96
#2008-09-11|1122.97
#2008-09-12|1135.67
#2008-09-15|1126.15
#2008-09-16|1056.34
#2008-09-17|1064.89
#2008-09-18|1046.79
#2008-09-19|1143.78
#2008-09-22|1199.91
#2008-09-23|1173.16
#2008-09-24|1185.62
#2008-09-25|1197.30
#2008-09-26|1185.37
#2008-09-29|1144.30
#2008-09-30|1126.75
#2008-10-01|1155.22
#2008-10-02|1167.83
#2008-10-03|1152.95
#2008-10-06|1110.84
#2008-10-07|1110.00
#2008-10-08|1024.65
#2008-10-09|1032.85
#2008-10-10| 928.16
#2008-10-13| 988.01
#2008-10-14|1048.20
#2008-10-15|1031.69
#2008-10-16| 943.50
#2008-10-17| 946.13
#2008-10-20| 981.57
#2008-10-21| 993.60
#2008-10-22| 930.30
#2008-10-23| 900.71
#2008-10-24| 825.43
#2008-10-27| 735.84
#2008-10-28| 753.96
#2008-10-29| 795.40
#2008-10-30| 881.24
#2008-10-31| 864.36
#2008-11-03| 886.57
#2008-11-04| 922.88
#2008-11-05| 982.89
#2008-11-06| 917.75
#2008-11-07| 925.88
#2008-11-10| 982.72
#2008-11-11| 941.00
#2008-11-12| 934.09
#2008-11-13| 886.07
#2008-11-14| 902.21
#2008-11-17| 887.35
#2008-11-18| 821.96
#2008-11-19| 793.30
#2008-11-20| 726.52
#2008-11-21| 739.70
#2008-11-24| 729.15
#2008-11-25| 758.33
#2008-11-26| 787.98
#2008-11-27| .
#2008-11-28| 790.28
#2008-12-01| 800.36
#2008-12-02| 760.55
#2008-12-03| 770.79
#2008-12-04| 776.80
#2008-12-05| 794.48
#2008-12-08| 865.29
#2008-12-09| 844.88
#2008-12-10| 857.05
#2008-12-11| 881.89
#2008-12-12| 840.63
#2008-12-15| 883.64
#2008-12-16| 892.73
#2008-12-17| 937.56
#2008-12-18| 947.11
#2008-12-19| 932.58
#2008-12-22| 915.20
#2008-12-23| 894.52
#2008-12-24| 889.27
#2008-12-25| .
#2008-12-26| 910.15
#2008-12-29| 938.24
#2008-12-30| 932.40
#2008-12-31| 938.48
#2009-01-01| .
#2009-01-02| 951.32
#2009-01-05| 956.44
#2009-01-06| 948.78
#2009-01-07| 949.40
#2009-01-08| 919.82
#2009-01-09| 905.99
#2009-01-12| 884.20
#2009-01-13| 845.19
#2009-01-14| 862.71
#2009-01-15| 833.81
#2009-01-16| 854.42
#2009-01-19| .
#2009-01-20| 830.25
#2009-01-21| 786.06
#2009-01-22| 804.36
#2009-01-23| 772.37
#2009-01-26| 777.36
#2009-01-27| 814.13
#2009-01-28| 814.76
#2009-01-29| 841.65
#2009-01-30| 824.06
#2009-02-02| 802.59
#2009-02-03| 814.55
#2009-02-04| 830.03
#2009-02-05| 825.47
#2009-02-06| 843.95
#2009-02-09| 845.09
#2009-02-10| 856.28
#2009-02-11| 846.33
#2009-02-12| 816.03
#2009-02-13| 818.71
#2009-02-16| .
#2009-02-17| 774.09
#2009-02-18| 759.19
#2009-02-19| 760.07
#2009-02-20| 746.53
#2009-02-23| 759.05
#2009-02-24| 740.89
#2009-02-25| 753.27
#2009-02-26| 739.93
#2009-02-27| 741.45
#2009-03-02| 698.39
#2009-03-03| 700.69
#2009-03-04| 707.81
#2009-03-05| 703.94
#2009-03-06| 681.13
#2009-03-09| 657.05
#2009-03-10| 682.24
#2009-03-11| 712.79
#2009-03-12| 703.05
#2009-03-13| 735.08
#2009-03-16| 765.80
#2009-03-17| 769.79
#2009-03-18| 798.92
#2009-03-19| 840.30
#2009-03-20| 815.16
#2009-03-23| 843.60
#2009-03-24| 867.50
#2009-03-25| 853.46
#2009-03-26| 880.33
#2009-03-27| 883.59
#2009-03-30| 832.35
#2009-03-31| 826.26
#2009-04-01| 835.45
#2009-04-02| 886.66
#2009-04-03| 883.55
#2009-04-06| 893.38
#2009-04-07| 890.05
#2009-04-08| 855.59
#2009-04-09| 908.46
#2009-04-10| .
#2009-04-13| 935.49
#2009-04-14| 942.06
#2009-04-15| 930.45
#2009-04-16| 932.86
#2009-04-17| 928.58
#2009-04-20| 928.11
#2009-04-21| 909.08
#2009-04-22| 898.01
#2009-04-23| 909.15
#2009-04-24| 916.01
#2009-04-27| 910.07
#2009-04-28| 880.17
#2009-04-29| 905.15
#2009-04-30| 928.33
#2009-05-01| 919.06
#2009-05-04| 949.53
#2009-05-05| 944.82
#2009-05-06| 952.32
#2009-05-07| 987.81
#2009-05-08|1001.00
#2009-05-11|1003.96
#2009-05-12| 983.79
#2009-05-13| 987.84
#2009-05-14| 954.31
#2009-05-15| 984.27
#2009-05-18| 966.48
#2009-05-19|1005.91
#2009-05-20| 983.42
#2009-05-21| 969.87
#2009-05-22| 968.17
#2009-05-25| .
#2009-05-26| 950.89
#2009-05-27| 968.94
#2009-05-28| 956.69
#2009-05-29| 981.94
#2009-06-01|1013.76
#2009-06-02| 997.97
#2009-06-03|1002.54
#2009-06-04| 999.06
#2009-06-05|1001.44
#2009-06-08| 995.49
#2009-06-09| 989.49
#2009-06-10|1022.22
#2009-06-11|1018.07
#2009-06-12|1017.79
#2009-06-15| 994.82
#2009-06-16| 970.17
#2009-06-17| 958.72
#2009-06-18| 955.94
#2009-06-19| 965.04
#2009-06-22| 966.05
#2009-06-23| 938.73
#2009-06-24| 952.74
#2009-06-25| 954.42
#2009-06-26| 979.06
#2009-06-29| 968.38
#2009-06-30| 971.40
#2009-07-01| 974.20
#2009-07-02| 981.33
#2009-07-03| .
#2009-07-06| 980.74
#2009-07-07| 969.73
#2009-07-08| 954.78
#2009-07-09| 971.29
#2009-07-10| 972.07
#2009-07-13| 949.63
#2009-07-14| 974.40
#2009-07-15| 982.52
#2009-07-16| 987.41
#2009-07-17| 998.84
#2009-07-20|1036.06
#2009-07-21|1054.31
#2009-07-22|1047.46
#2009-07-23|1055.28
#2009-07-24|1064.90
#2009-07-27|1072.86
#2009-07-28|1083.90
#2009-07-29|1058.91
#2009-07-30|1062.98
#2009-07-31|1082.50
#2009-08-03|1105.87
#2009-08-04|1106.14
#2009-08-05|1105.41
#2009-08-06|1112.76
#2009-08-07|1093.81
#2009-08-10|1098.67
#2009-08-11|1113.32
#2009-08-12|1093.81
#2009-08-13|1107.78
#2009-08-14|1100.40
#2009-08-17|1058.07
#2009-08-18|1059.46
#2009-08-19|1050.19
#2009-08-20|1080.82
#2009-08-21|1080.40
#2009-08-24|1097.77
#2009-08-25|1093.35
#2009-08-26|1103.82
#2009-08-27|1100.20
#2009-08-28|1103.91
#2009-08-31|1092.33
#2009-09-01|1091.31
#2009-09-02|1076.33
#2009-09-03|1083.66
#2009-09-04|1093.29
#2009-09-07| .
#2009-09-08|1123.71
#2009-09-09|1113.91
#2009-09-10|1128.31
#2009-09-11|1138.73
#2009-09-14|1127.88
#2009-09-15|1127.73
#2009-09-16|1153.86
#2009-09-17|1169.80
#2009-09-18|1160.60
#2009-09-21|1148.75
#2009-09-22|1165.60
#2009-09-23|1158.35
#2009-09-24|1149.52
#2009-09-25|1135.31
#2009-09-28|1120.49
#2009-09-29|1131.82
#2009-09-30|1132.36
#2009-10-01|1122.17
#2009-10-02|1097.49
#2009-10-05|1100.31
#2009-10-06|1124.55
#2009-10-07|1149.59
#2009-10-08|1155.75
#2009-10-09|1157.16
#2009-10-12|1151.06
#2009-10-13|1150.75
#2009-10-14|1159.38
#2009-10-15|1159.35
#2009-10-16|1148.28
#2009-10-19|1165.68
#2009-10-20|1172.40
#2009-10-21|1171.26
#2009-10-22|1156.73
#2009-10-23|1179.55
#2009-10-26|1175.27
#2009-10-27|1163.06
#2009-10-28|1144.95
#2009-10-29|1128.69
#2009-10-30|1143.14
#2009-11-02|1134.19
#2009-11-03|1111.76
#2009-11-04|1131.65
#2009-11-05|1129.43
#2009-11-06|1146.66
#2009-11-09|1178.18
#2009-11-10|1178.03
#2009-11-11|1188.48
#2009-11-12|1173.40
#2009-11-13|1179.28
#2009-11-16|1191.43
#2009-11-17|1180.91
#2009-11-18|1189.28
#2009-11-19|1176.01
#2009-11-20|1171.93
#2009-11-23|1189.67
#2009-11-24|1180.19
#2009-11-25|1206.95
#2009-11-26| .
#2009-11-27|1138.40
#2009-11-30|1177.90
#2009-12-01|1195.57
#2009-12-02|1199.30
#2009-12-03|1212.41
#2009-12-04|1209.79
#2009-12-07|1215.58
#2009-12-08|1205.95
#2009-12-09|1189.37
#2009-12-10|1185.23
#2009-12-11|1184.88
#2009-12-14|1187.08
#2009-12-15|1175.62
#2009-12-16|1174.15
#2009-12-17|1159.28
#2009-12-18|1157.08
#2009-12-21|1137.73
#2009-12-22|1144.76
#2009-12-23|1152.21
#2009-12-24|1156.24
#2009-12-25| .
#2009-12-28|1160.96
#2009-12-29|1166.16
#2009-12-30|1161.88
#2009-12-31|1175.87
#2010-01-01| .
#2010-01-04|1181.34
#2010-01-05|1205.31
#2010-01-06|1215.66
#2010-01-07|1206.55
#2010-01-08|1211.58
#2010-01-11|1220.23
#2010-01-12|1216.38
#2010-01-13|1194.52
#2010-01-14|1199.07
#2010-01-15|1191.99
#2010-01-18| .
#2010-01-19|1178.87
#2010-01-20|1165.31
#2010-01-21|1156.62
#2010-01-22|1143.61
#2010-01-25|1129.97
#2010-01-26|1101.44
#2010-01-27|1098.77
#2010-01-28|1101.55
#2010-01-29|1093.17
#2010-02-01|1092.36
#2010-02-02|1091.53
#2010-02-03|1103.84
#2010-02-04|1092.32
#2010-02-05|1055.10
#2010-02-08|1048.89
#2010-02-09|1053.81
#2010-02-10|1060.28
#2010-02-11|1078.75
#2010-02-12|1081.13
#2010-02-15| .
#2010-02-16|1084.14
#2010-02-17|1101.74
#2010-02-18|1097.43
#2010-02-19|1079.29
#2010-02-22|1113.16
#2010-02-23|1112.89
#2010-02-24|1104.44
#2010-02-25|1095.50
#2010-02-26|1087.84
#2010-03-01|1101.35
#2010-03-02|1103.77
#2010-03-03|1098.57
#2010-03-04|1085.37
#2010-03-05|1090.40
#2010-03-08|1110.01
#2010-03-09|1126.03
#2010-03-10|1131.76
#2010-03-11|1128.23
#2010-03-12|1133.10
#2010-03-15|1122.92
#2010-03-16|1128.68
#2010-03-17|1151.14
#2010-03-18|1142.51
#2010-03-19|1144.29
#2010-03-22|1132.91
#2010-03-23|1130.99
#2010-03-24|1125.69
#2010-03-25|1119.33
#2010-03-26|1132.94
#2010-03-29|1148.19
#2010-03-30|1151.24
#2010-03-31|1145.45
#2010-04-01|1155.62
#2010-04-02| .
#2010-04-05|1163.57
#2010-04-06|1171.51
#2010-04-07|1190.07
#2010-04-08|1185.13
#2010-04-09|1187.57
#2010-04-12|1192.99
#2010-04-13|1190.59
#2010-04-14|1200.94
#2010-04-15|1206.43
#2010-04-16|1202.39
#2010-04-19|1171.30
#2010-04-20|1175.74
#2010-04-21|1178.20
#2010-04-22|1175.84
#2010-04-23|1169.18
#2010-04-26|1181.78
#2010-04-27|1168.87
#2010-04-28|1149.31
#2010-04-29|1142.58
#2010-04-30|1160.51
#2010-05-03|1149.12
#2010-05-04|1145.54
#2010-05-05|1128.36
#2010-05-06|1108.41
#2010-05-07|1090.42
#2010-05-10|1109.88
#2010-05-11|1092.55
#2010-05-12|1090.27
#2010-05-13|1123.24
#2010-05-14|1108.79
#2010-05-17|1074.54
#2010-05-18|1075.43
#2010-05-19|1053.21
#2010-05-20|1052.25
#2010-05-21|1040.09
#2010-05-24|1039.73
#2010-05-25|1002.03
#2010-05-26|1011.04
#2010-05-27|1027.41
#2010-05-28|1053.62
#2010-05-31| .
#2010-06-01|1038.05
#2010-06-02|1018.45
#2010-06-03|1038.28
#2010-06-04|1040.75
#2010-06-07|1004.07
#2010-06-08|1005.91
#2010-06-09|1009.32
#2010-06-10|1015.00
#2010-06-11|1026.18
#2010-06-14|1039.88
#2010-06-15|1039.73
#2010-06-16|1048.59
#2010-06-17|1049.23
#2010-06-18|1049.87
#2010-06-21|1078.16
#2010-06-22|1074.52
#2010-06-23|1065.41
#2010-06-24|1063.02
#2010-06-25|1056.32
#2010-06-28|1063.54
#2010-06-29|1042.63
#2010-06-30|1035.86
#2010-07-01|1031.35
#2010-07-02|1031.16
#2010-07-05| .
#2010-07-06|1041.34
#2010-07-07|1039.47
#2010-07-08|1052.51
#2010-07-09|1062.73
#2010-07-12|1042.90
#2010-07-13|1043.10
#2010-07-14|1049.54
#2010-07-15|1043.86
#2010-07-16|1048.31
#2010-07-19|1038.82
#2010-07-20|1044.09
#2010-07-21|1045.64
#2010-07-22|1042.68
#2010-07-23|1054.70
#2010-07-26|1046.54
#2010-07-27|1039.31
#2010-07-28|1055.65
#2010-07-29|1057.73
#2010-07-30|1055.87
#2010-08-02|1071.25
#2010-08-03|1075.29
#2010-08-04|1072.21
#2010-08-05|1075.46
#2010-08-06|1079.77
#2010-08-09|1083.52
#2010-08-10|1070.44
#2010-08-11|1056.20
#2010-08-12|1038.59
#2010-08-13|1041.45
#2010-08-16|1047.50
#2010-08-17|1047.29
#2010-08-18|1048.10
#2010-08-19|1055.85
#2010-08-20|1045.66
#2010-08-23|1045.98
#2010-08-24|1039.23
#2010-08-25|1021.77
#2010-08-26|1007.55
#2010-08-27|1001.10
#2010-08-30|1006.92
#2010-08-31| 992.89
#2010-09-01|1005.94
#2010-09-02|1019.29
#2010-09-03|1028.82
#2010-09-06| .
#2010-09-07|1052.59
#2010-09-08|1040.85
#2010-09-09|1047.79
#2010-09-10|1049.19
#2010-09-13|1073.69
#2010-09-14|1081.04
#2010-09-15|1076.21
#2010-09-16|1063.65
#2010-09-17|1076.14
#2010-09-20|1079.71
#2010-09-21|1086.97
#2010-09-22|1085.39
#2010-09-23|1082.83
#2010-09-24|1074.38
#2010-09-27|1082.84
#2010-09-28|1074.72
#2010-09-29|1084.14
#2010-09-30|1072.20
#2010-10-01|1077.42
#2010-10-04|1081.49
#2010-10-05|1105.57
#2010-10-06|1120.88
#2010-10-07|1124.82
#2010-10-08|1122.52
#2010-10-11|1126.51
#2010-10-12|1122.11
#2010-10-13|1139.21
#2010-10-14|1162.21
#2010-10-15|1148.86
#2010-10-18|1143.32
#2010-10-19|1134.38
#2010-10-20|1148.08
#2010-10-21|1149.13
#2010-10-22|1142.94
#2010-10-25|1152.35
#2010-10-26|1148.39
#2010-10-27|1128.44
#2010-10-28|1135.18
#2010-10-29|1123.23
#2010-11-01|1142.14
#2010-11-02|1135.81
#2010-11-03|1144.18
#2010-11-04|1161.30
#2010-11-05|1171.68
#2010-11-08|1179.76
#2010-11-09|1173.94
#2010-11-10|1171.25
#2010-11-11|1182.13
#2010-11-12|1160.39
#2010-11-15|1149.13
#2010-11-16|1133.50
#2010-11-17|1127.56
#2010-11-18|1152.82
#2010-11-19|1158.44
#2010-11-22|1152.91
#2010-11-23|1134.50
#2010-11-24|1129.85
#2010-11-25| .
#2010-11-26|1116.12
#2010-11-29|1125.70
#2010-11-30|1117.68
#2010-12-01|1127.72
#2010-12-02|1138.96
#2010-12-03|1145.61
#2010-12-06|1148.98
#2010-12-07|1144.76
#2010-12-08|1131.84
#2010-12-09|1148.63
#2010-12-10|1152.88
#2010-12-13|1157.29
#2010-12-14|1163.13
#2010-12-15|1146.27
#2010-12-16|1133.52
#2010-12-17|1143.30
#2010-12-20|1140.23
#2010-12-21|1153.58
#2010-12-22|1158.31
#2010-12-23|1158.20
#2010-12-24| .
#2010-12-27|1162.93
#2010-12-28|1169.29
#2010-12-29|1178.91
#2010-12-30|1184.50
#2010-12-31|1195.32
#2011-01-03|1202.82
#2011-01-04|1198.45
#2011-01-05|1184.12
#2011-01-06|1185.04
#2011-01-07|1192.48
#2011-01-10|1190.87
#2011-01-11|1185.98
#2011-01-12|1201.82
#2011-01-13|1211.07
#2011-01-14|1202.01
#2011-01-17| .
#2011-01-18|1192.38
#2011-01-19|1204.57
#2011-01-20|1178.75
#2011-01-21|1163.74
#2011-01-24|1166.26
#2011-01-25|1171.39
#2011-01-26|1171.46
#2011-01-27|1168.60
#2011-01-28|1160.02
#2011-01-31|1152.88
#2011-02-01|1156.38
#2011-02-02|1165.40
#2011-02-03|1167.23
#2011-02-04|1178.38
#2011-02-07|1178.69
#2011-02-08|1193.72
#2011-02-09|1184.71
#2011-02-10|1172.59
#2011-02-11|1157.73
#2011-02-14|1177.13
#2011-02-15|1171.59
#2011-02-16|1186.69
#2011-02-17|1203.50
#2011-02-18|1213.40
#2011-02-21| .
#2011-02-22|1172.71
#2011-02-23|1165.26
#2011-02-24|1152.69
#2011-02-25|1166.62
#2011-02-28|1176.31
#2011-03-01|1185.07
#2011-03-02|1170.24
#2011-03-03|1180.19
#2011-03-04|1199.34
#2011-03-07|1185.97
#2011-03-08|1188.66
#2011-03-09|1196.22
#2011-03-10|1175.07
#2011-03-11|1164.55
#2011-03-14|1107.42
#2011-03-15|1073.58
#2011-03-16|1093.95
#2011-03-17|1083.71
#2011-03-18|1081.87
#2011-03-21|1092.42
#2011-03-22|1115.89
#2011-03-23|1115.51
#2011-03-24|1108.97
#2011-03-25|1111.93
#2011-03-28|1109.31
#2011-03-29|1103.67
#2011-03-30|1116.05
#2011-03-31|1134.08
#2011-04-01|1134.84
#2011-04-04|1148.19
#2011-04-05|1145.01
#2011-04-06|1152.81
#2011-04-07|1154.54
#2011-04-08|1155.91
#2011-04-11|1151.95
#2011-04-12|1141.98
#2011-04-13|1150.41
#2011-04-14|1153.05
#2011-04-15|1153.82
#2011-04-18|1151.88
#2011-04-19|1146.46
#2011-04-20|1165.87
#2011-04-21|1178.87
#2011-04-22| .
#2011-04-25|1179.15
#2011-04-26|1166.48
#2011-04-27|1167.09
#2011-04-28|1172.03
#2011-04-29|1172.92
#2011-05-02|1177.33
#2011-05-03|1172.61
#2011-05-04|1162.37
#2011-05-05|1166.24
#2011-05-06|1158.86
#2011-05-09|1165.10
#2011-05-10|1163.54
#2011-05-11|1164.75
#2011-05-12|1147.16
#2011-05-13|1144.95
#2011-05-16|1128.77
#2011-05-17|1132.81
#2011-05-18|1136.96
#2011-05-19|1140.45
#2011-05-20|1138.58
#2011-05-23|1108.37
#2011-05-24|1112.54
#2011-05-25|1108.25
#2011-05-26|1118.16
#2011-05-27|1130.21
#2011-05-30| .
#2011-05-31|1151.10
#2011-06-01|1156.72
#2011-06-02|1141.70
#2011-06-03|1141.68
#2011-06-06|1138.90
#2011-06-07|1144.19
#2011-06-08|1133.61
#2011-06-09|1136.36
#2011-06-10|1136.63
#2011-06-13|1133.22
#2011-06-14|1138.21
#2011-06-15|1125.98
#2011-06-16|1098.80
#2011-06-17|1092.15
#2011-06-20|1093.14
#2011-06-21|1107.50
#2011-06-22|1118.07
#2011-06-23|1111.05
#2011-06-24|1125.81
#2011-06-27|1118.00
#2011-06-28|1123.16
#2011-06-29|1136.67
#2011-06-30|1151.47
#2011-07-01|1156.52
#2011-07-04| .
#2011-07-05|1181.62
#2011-07-06|1182.41
#2011-07-07|1185.85
#2011-07-08|1189.61
#2011-07-11|1175.56
#2011-07-12|1145.00
#2011-07-13|1156.23
#2011-07-14|1151.39
#2011-07-15|1149.28
#2011-07-18|1149.48
#2011-07-19|1151.67
#2011-07-20|1164.70
#2011-07-21|1163.49
#2011-07-22|1182.46
#2011-07-25|1172.57
#2011-07-26|1189.29
#2011-07-27|1176.50
#2011-07-28|1167.23
#2011-07-29|1162.91
#2011-08-01|1188.70
#2011-08-02|1172.67
#2011-08-03|1144.36
#2011-08-04|1125.75
#2011-08-05|1075.24
#2011-08-08|1050.20
#2011-08-09|1011.35
#2011-08-10|1024.87
#2011-08-11|1010.34
#2011-08-12|1015.79
#2011-08-15|1045.88
#2011-08-16|1049.17
#2011-08-17|1062.58
#2011-08-18|1040.88
#2011-08-19|1004.46
#2011-08-22|1001.64
#2011-08-23|1022.22
#2011-08-24|1003.87
#2011-08-25| 995.84
#2011-08-26| 987.07
#2011-08-29| 992.28
#2011-08-30|1012.34
#2011-08-31|1029.31
#2011-09-01|1033.26
#2011-09-02|1015.21
#2011-09-05| .
#2011-09-06| 967.88
#2011-09-07| 989.10
#2011-09-08| 985.03
#2011-09-09| 979.30
#2011-09-12| 948.52
#2011-09-13| 948.05
#2011-09-14| 927.88
#2011-09-15| 944.65
#2011-09-16| 960.36
#2011-09-19| 937.06
#2011-09-20| 930.65
#2011-09-21| 927.24
#2011-09-22| 881.67
#2011-09-23| 870.07
#2011-09-26| 847.25
#2011-09-27| 881.03
#2011-09-28| 884.29
#2011-09-29| 886.55
#2011-09-30| 881.51
#2011-10-03| 844.71
#2011-10-04| 822.97
#2011-10-05| 823.85
#2011-10-06| 858.17
#2011-10-07| 885.23
#2011-10-10| 887.50
#2011-10-11| 913.95
#2011-10-12| 921.57
#2011-10-13| 941.90
#2011-10-14| 929.24
#2011-10-17| 941.12
#2011-10-18| 906.50
#2011-10-19| 915.14
#2011-10-20| 893.74
#2011-10-21| 886.84
#2011-10-24| 923.74
#2011-10-25| 923.76
#2011-10-26| 925.88
#2011-10-27| 965.91
#2011-10-28| 985.78
#2011-10-31| 969.22
#2011-11-01| 945.28
#2011-11-02| 937.95
#2011-11-03| 935.06
#2011-11-04| 972.05
#2011-11-07| 971.38
#2011-11-08| 967.28
#2011-11-09| 978.16
#2011-11-10| 931.39
#2011-11-11| 942.08
#2011-11-14| 959.93
#2011-11-15| 954.17
#2011-11-16| 932.82
#2011-11-17| 929.62
#2011-11-18| 909.90
#2011-11-21| 889.47
#2011-11-22| 894.43
#2011-11-23| 875.94
#2011-11-24| .
#2011-11-25| 872.92
#2011-11-28| 888.88
#2011-11-29| 900.64
#2011-11-30| 894.84
#2011-12-01| 934.97
#2011-12-02| 943.70
#2011-12-05| 947.73
#2011-12-06| 929.20
#2011-12-07| 945.90
#2011-12-08| 934.16
#2011-12-09| 908.60
#2011-12-12| 913.64
#2011-12-13| 902.47
#2011-12-14| 893.94
#2011-12-15| 874.99
#2011-12-16| 880.25
#2011-12-19| 859.96
#2011-12-20| 863.41
#2011-12-21| 880.79
#2011-12-22| 878.62
#2011-12-23| 893.96
#2011-12-26| .
#2011-12-27| 892.50
#2011-12-28| 882.96
#2011-12-29| 883.18
#2011-12-30| 889.68
#2012-01-02| .
#2012-01-03| 902.00
#2012-01-04| 905.63
#2012-01-05| 897.80
#2012-01-06| 883.95
#2012-01-09| 884.04
#2012-01-10| 897.70
#2012-01-11| 897.82
#2012-01-12| 888.04
#2012-01-13| 888.00
#2012-01-16| .
#2012-01-17| 899.82
#2012-01-18| 903.10
#2012-01-19| 920.48
#2012-01-20| 935.18
#2012-01-23| 941.61
#2012-01-24| 937.47
#2012-01-25| 944.02
#2012-01-26| 959.04
#2012-01-27| 958.11
#2012-01-30| 951.14
#2012-01-31| 964.15
#2012-02-01| 969.68
#2012-02-02| 986.92
#2012-02-03| 988.09
#2012-02-06| 992.25
#2012-02-07| 992.12
#2012-02-08|1006.38
#2012-02-09|1010.31
#2012-02-10| 993.83
#2012-02-13|1002.95
#2012-02-14| 993.53
#2012-02-15|1015.37
#2012-02-16|1002.95
#2012-02-17|1009.76
#2012-02-20| .
#2012-02-21|1018.25
#2012-02-22|1023.01
#2012-02-23|1023.48
#2012-02-24|1031.54
#2012-02-27|1027.77
#2012-02-28|1036.05
#2012-02-29|1042.90
#2012-03-01|1031.00
#2012-03-02|1036.54
#2012-03-05|1019.60
#2012-03-06| 988.02
#2012-03-07| 973.32
#2012-03-08| 991.56
#2012-03-09| 999.22
#2012-03-12| 993.53
#2012-03-13|1007.96
#2012-03-14|1014.88
#2012-03-15|1024.30
#2012-03-16|1025.66
#2012-03-19|1027.27
#2012-03-20|1015.24
#2012-03-21|1006.35
#2012-03-22|1015.78
#2012-03-23|1015.32
#2012-03-26|1006.03
#2012-03-27|1023.59
#2012-03-28|1014.30
#2012-03-29|1005.40
#2012-03-30|1006.94
#2012-04-02|1009.73
#2012-04-03|1010.26
#2012-04-04|1001.25
#2012-04-05| 995.61
#2012-04-06| .
#2012-04-09| 984.89
#2012-04-10| 981.40
#2012-04-11| 964.05
#2012-04-12| 970.18
#2012-04-13| 981.50
#2012-04-16| 969.83
#2012-04-17| 970.37
#2012-04-18| 980.04
#2012-04-19| 987.48
#2012-04-20| 985.58
#2012-04-23| 974.14
#2012-04-24| 969.93
#2012-04-25| 974.67
#2012-04-26| 981.66
#2012-04-27| 978.60
#2012-04-30| 987.61
#2012-05-01| 978.07
#2012-05-02| 992.73
#2012-05-03| 994.93
#2012-05-04| 989.14
#2012-05-07| 955.13
#2012-05-08| 952.74
#2012-05-09| 938.38
#2012-05-10| 938.52
#2012-05-11| 925.40
#2012-05-14| 923.36
#2012-05-15| 921.24
#2012-05-16| 900.09
#2012-05-17| 901.31
#2012-05-18| 880.96
#2012-05-21| 883.44
#2012-05-22| 887.45
#2012-05-23| 871.65
#2012-05-24| 868.40
#2012-05-25| 863.88
#2012-05-28| .
#2012-05-29| 883.64
#2012-05-30| 869.18
#2012-05-31| 869.91
#2012-06-01| 864.56
#2012-06-04| 837.49
#2012-06-05| 852.57
#2012-06-06| 865.81
#2012-06-07| 876.17
#2012-06-08| 868.92
#2012-06-11| 887.18
#2012-06-12| 884.06
#2012-06-13| 892.73
#2012-06-14| 891.72
#2012-06-15| 905.92
#2012-06-18| 923.92
#2012-06-19| 921.74
#2012-06-20| 929.02
#2012-06-21| 918.33
#2012-06-22| 906.18
#2012-06-25| 898.92
#2012-06-26| 898.95
#2012-06-27| 910.16
#2012-06-28| 911.66
#2012-06-29| 937.80
#2012-07-02| 943.83
#2012-07-03| 961.04
#2012-07-04| .
#2012-07-05| 956.31
#2012-07-06| 962.77
#2012-07-09| 944.27
#2012-07-10| 937.22
#2012-07-11| 944.03
#2012-07-12| 923.27
#2012-07-13| 925.43
#2012-07-16| 929.74
#2012-07-17| 945.03
#2012-07-18| 944.91
#2012-07-19| 962.49
#2012-07-20| 953.61
#2012-07-23| 921.81
#2012-07-24| 920.11
#2012-07-25| 907.67
#2012-07-26| 913.54
#2012-07-27| 928.91
#2012-07-30| 940.01
#2012-07-31| 947.02
#2012-08-01| 946.64
#2012-08-02| 942.60
#2012-08-03| 936.53
#2012-08-06| 948.38
#2012-08-07| 950.14
#2012-08-08| 950.85
#2012-08-09| 959.87
#2012-08-10| 959.25
#2012-08-13| 956.48
#2012-08-14| 957.30
#2012-08-15| 949.79
#2012-08-16| 961.58
#2012-08-17| 962.24
#2012-08-20| 963.28
#2012-08-21| 966.72
#2012-08-22| 961.34
#2012-08-23| 972.13
#2012-08-24| 956.97
#2012-08-27| 950.50
#2012-08-28| 944.04
#2012-08-29| 947.38
#2012-08-30| 938.17
#2012-08-31| 937.41
#2012-09-03| .
#2012-09-04| 929.23
#2012-09-05| 921.12
#2012-09-06| 928.80
#2012-09-07| 961.16
#2012-09-10| 963.84
#2012-09-11| 960.68
#2012-09-12| 975.57
#2012-09-13| 978.39
#2012-09-14|1014.84
#2012-09-17|1009.62
#2012-09-18|1003.58
#2012-09-19|1011.90
#2012-09-20| 993.96
#2012-09-21|1000.73
#2012-09-24| 996.99
#2012-09-25| 997.98
#2012-09-26| 983.68
#2012-09-27| 997.03
#2012-09-28| 996.02
#2012-10-01| 996.34
#2012-10-02| 995.39
#2012-10-03| 996.17
#2012-10-04|1004.23
#2012-10-05|1014.40
#2012-10-08|1006.84
#2012-10-09|1009.75
#2012-10-10|1002.43
#2012-10-11| 999.99
#2012-10-12|1006.56
#2012-10-15|1008.40
#2012-10-16|1015.27
#2012-10-17|1025.76
#2012-10-18|1031.87
#2012-10-19|1032.83
#2012-10-22|1032.22
#2012-10-23|1023.24
#2012-10-24|1032.42
#2012-10-25|1032.49
#2012-10-26|1015.65
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1015.81
#2012-11-01|1018.09
#2012-11-02|1025.16
#2012-11-05|1020.69
#2012-11-06|1019.43
#2012-11-07|1025.64
#2012-11-08|1009.63
#2012-11-09|1004.05
#2012-11-12| 994.87
#2012-11-13| 983.24
#2012-11-14| 985.42
#2012-11-15| 982.45
#2012-11-16| 984.68
#2012-11-19| 991.11
#2012-11-20| 985.55
#2012-11-21| 986.20
#2012-11-22| .
#2012-11-23|1000.07
#2012-11-26| 998.77
#2012-11-27|1001.82
#2012-11-28| 993.45
#2012-11-29| 998.72
#2012-11-30|1000.00
#2012-12-03| 994.82
#2012-12-04| 996.40
#2012-12-05|1005.76
#2012-12-06|1007.20
#2012-12-07|1010.90
#2012-12-10|1008.08
#2012-12-11|1010.19
#2012-12-12|1016.39
#2012-12-13|1018.75
#2012-12-14|1031.65
#2012-12-17|1036.92
#2012-12-18|1036.12
#2012-12-19|1051.61
#2012-12-20|1052.28
#2012-12-21|1051.09
#2012-12-24|1047.10
#2012-12-25|1050.98
#2012-12-26|1049.77
#2012-12-27|1055.07
#2012-12-28|1058.99
#2012-12-31|1063.26
#2013-01-01|1063.41
#2013-01-02|1087.15
#2013-01-03|1093.93
#2013-01-04|1100.39
#2013-01-07|1101.59
#2013-01-08|1083.30
#2013-01-09|1089.57
#2013-01-10|1102.28
#2013-01-11|1101.14
#2013-01-14|1111.55
#2013-01-15|1114.40
#2013-01-16|1102.22
#2013-01-17|1094.72
#2013-01-18|1117.73
#2013-01-21|1113.62
#2013-01-22|1118.41
#2013-01-23|1110.05
#2013-01-24|1108.10
#2013-01-25|1104.04
#2013-01-28|1104.71
#2013-01-29|1104.30
#2013-01-30|1116.90
#2013-01-31|1111.85
#2013-02-01|1109.53
#2013-02-04|1114.18
#2013-02-05|1093.89
#2013-02-06|1112.06
#2013-02-07|1107.81
#2013-02-08|1105.16
#2013-02-11|1101.11
#2013-02-12|1105.72
#2013-02-13|1115.02
#2013-02-14|1112.96
#2013-02-15|1112.04
#2013-02-18|1122.06
#2013-02-19|1118.47
#2013-02-20|1131.35
#2013-02-21|1114.20
#2013-02-22|1110.86
#2013-02-25|1117.55
#2013-02-26|1098.58
#2013-02-27|1103.82
#2013-02-28|1123.07
#2013-03-01|1120.81
#2013-03-04|1113.69
#2013-03-05|1111.54
#2013-03-06|1122.23
#2013-03-07|1121.71
#2013-03-08|1131.93
#2013-03-11|1143.94
#2013-03-12|1131.65
#2013-03-13|1123.53
#2013-03-14|1119.23
#2013-03-15|1128.09
#2013-03-18|1097.22
#2013-03-19|1095.56
#2013-03-20|1096.80
#2013-03-21|1104.38
#2013-03-22|1095.48
#2013-03-25|1104.92
#2013-03-26|1100.06
#2013-03-27|1105.41
#2013-03-28|1101.51
#2013-03-29|1100.54
#2013-04-01|1095.40
#2013-04-02|1087.61
#2013-04-03|1090.51
#2013-04-04|1080.50
#2013-04-05|1064.00
#2013-04-08|1058.77
#2013-04-09|1070.57
#2013-04-10|1087.50
#2013-04-11|1107.71
#2013-04-12|1111.67
#2013-04-15|1096.83
#2013-04-16|1091.42
#2013-04-17|1096.68
#2013-04-18|1085.58
#2013-04-19|1096.69
#2013-04-22|1098.00
#2013-04-23|1097.69
#2013-04-24|1114.46
#2013-04-25|1122.97
#2013-04-26|1129.06
#2013-04-29|1131.76
#2013-04-30|1146.21
#2013-05-01|1141.62
#2013-05-02|1133.33
#2013-05-03|1130.53
#2013-05-06|1132.68
#2013-05-07|1147.93
#2013-05-08|1171.14
#2013-05-09|1161.83
#2013-05-10|1166.44
#2013-05-13|1169.29
#2013-05-14|1164.81
#2013-05-15|1177.05
#2013-05-16|1170.62
#2013-05-17|1171.96
#2013-05-20|1194.19
#2013-05-21|1184.17
#2013-05-22|1180.60
#2013-05-23|1144.19
#2013-05-24|1145.60
#2013-05-27|1125.95
#2013-05-28|1128.23
#2013-05-29|1138.34
#2013-05-30|1123.55
#2013-05-31|1114.10
#2013-06-03|1101.02
#2013-06-04|1107.24
#2013-06-05|1088.24
#2013-06-06|1077.39
#2013-06-07|1067.23
#2013-06-10|1073.48
#2013-06-11|1078.19
#2013-06-12|1078.73
#2013-06-13|1067.13
#2013-06-14|1073.25
#2013-06-17|1089.19
#2013-06-18|1086.69
#2013-06-19|1100.06
#2013-06-20|1070.93
#2013-06-21|1074.14
#2013-06-24|1050.27
#2013-06-25|1043.55
#2013-06-26|1052.34
#2013-06-27|1060.57
#2013-06-28|1073.95
#2013-07-01|1084.13
#2013-07-02|1092.36
#2013-07-03|1072.36
#2013-07-04|1081.92
#2013-07-05|1091.54
#2013-07-08|1080.49
#2013-07-09|1097.19
#2013-07-10|1112.63
#2013-07-11|1138.17
#2013-07-12|1132.27
#2013-07-15|1126.29
#2013-07-16|1139.58
#2013-07-17|1139.27
#2013-07-18|1125.48
#2013-07-19|1121.90
#2013-07-22|1138.99
#2013-07-23|1146.37
#2013-07-24|1149.39
#2013-07-25|1129.14
#2013-07-26|1121.95
#2013-07-29|1114.39
#2013-07-30|1122.00
#2013-07-31|1112.78
#2013-08-01|1121.54
#2013-08-02|1142.96
#2013-08-05|1129.15
#2013-08-06|1131.34
#2013-08-07|1109.72
#2013-08-08|1109.61
#2013-08-09|1113.58
#2013-08-12|1123.62
#2013-08-13|1128.60
#2013-08-14|1136.89
#2013-08-15|1128.60
#2013-08-16|1130.53
#2013-08-19|1126.32
#2013-08-20|1103.03
#2013-08-21|1096.38
#2013-08-22|1093.77
#2013-08-23|1104.26
#2013-08-26|1103.59
#2013-08-27|1093.93
#2013-08-28|1078.15
#2013-08-29|1086.43
#2013-08-30|1090.90
#2013-09-02|1096.83
#2013-09-03|1113.82
#2013-09-04|1112.28
#2013-09-05|1118.56
#2013-09-06|1117.72
#2013-09-09|1130.14
#2013-09-10|1140.35
#2013-09-11|1145.56
#2013-09-12|1150.32
#2013-09-13|1145.67
#2013-09-16|1159.98
#2013-09-17|1151.09
#2013-09-18|1154.11
#2013-09-19|1168.39
#2013-09-20|1165.84
#2013-09-23|1172.05
#2013-09-24|1160.86
#2013-09-25|1158.94
#2013-09-26|1162.39
#2013-09-27|1160.92
#2013-09-30|1142.16
#2013-10-01|1144.75
#2013-10-02|1148.57
#2013-10-03|1153.93
#2013-10-04|1150.46
#2013-10-07|1137.06
#2013-10-08|1144.22
#2013-10-09|1151.69
#2013-10-10|1145.71
#2013-10-11|1158.16
#2013-10-14|1157.60
#2013-10-15|1163.10
#2013-10-16|1165.21
#2013-10-17|1177.24
#2013-10-18|1184.63
#2013-10-21|1184.07
#2013-10-22|1188.80
#2013-10-23|1177.86
#2013-10-24|1171.20
#2013-10-25|1160.27
#2013-10-28|1170.78
#2013-10-29|1166.88
#2013-10-30|1188.40
#2013-10-31|1187.36
#2013-11-01|1182.38
#2013-11-04|1180.22
#2013-11-05|1174.05
#2013-11-06|1178.11
#2013-11-07|1169.74
#2013-11-08|1157.92
#2013-11-11|1172.22
#2013-11-12|1176.15
#2013-11-13|1160.36
#2013-11-14|1170.02
#2013-11-15|1198.01
#2013-11-18|1232.33
#2013-11-19|1238.52
#2013-11-20|1230.97
#2013-11-21|1225.04
#2013-11-22|1237.44
#2013-11-25|1242.65
#2013-11-26|1241.22
#2013-11-27|1236.92
#2013-11-28|1240.24
#2013-11-29|1240.97
#2013-12-02|1248.38
#2013-12-03|1247.54
#2013-12-04|1230.77
#2013-12-05|1223.22
#2013-12-06|1226.76
#2013-12-09|1214.65
#2013-12-10|1207.40
#2013-12-11|1188.20
#2013-12-12|1176.16
#2013-12-13|1179.12
#2013-12-16|1171.91
#2013-12-17|1175.87
#2013-12-18|1182.72
#2013-12-19|1183.57
#2013-12-20|1179.69
#2013-12-23|1189.23
#2013-12-24|1198.29
#2013-12-25|1199.00
#2013-12-26|1204.12
#2013-12-27|1205.18
#2013-12-30|1210.87
#2013-12-31|1214.08
#2014-01-01|1214.13
#2014-01-02|1214.66
#2014-01-03|1200.26
#2014-01-06|1187.58
#2014-01-07|1178.39
#2014-01-08|1187.53
#2014-01-09|1184.97
#2014-01-10|1182.72
#2014-01-13|1185.79
#2014-01-14|1168.52
#2014-01-15|1180.56
#2014-01-16|1188.04
#2014-01-17|1185.07
#2014-01-20|1176.09
#2014-01-21|1184.66
#2014-01-22|1188.19
#2014-01-23|1172.14
#2014-01-24|1154.61
#2014-01-27|1125.09
#2014-01-28|1116.39
#2014-01-29|1140.45
#2014-01-30|1118.67
#2014-01-31|1117.85
#2014-02-03|1110.25
#2014-02-04|1077.36
#2014-02-05|1085.74
#2014-02-06|1088.38
#2014-02-07|1103.00
#2014-02-10|1099.95
#2014-02-11|1122.78
#2014-02-12|1138.36
#2014-02-13|1126.54
#2014-02-14|1129.27
#2014-02-17|1144.30
#2014-02-18|1155.83
#2014-02-19|1155.60
#2014-02-20|1142.13
#2014-02-21|1152.31
#2014-02-24|1140.58
#2014-02-25|1144.24
#2014-02-26|1144.40
#2014-02-27|1140.92
#2014-02-28|1140.83
#2014-03-03|1125.96
#2014-03-04|1127.10
#2014-03-05|1133.74
#2014-03-06|1143.45
#2014-03-07|1141.81
#2014-03-10|1127.31
#2014-03-11|1130.26
#2014-03-12|1115.52
#2014-03-13|1116.14
#2014-03-14|1099.89
#2014-03-17|1101.46
#2014-03-18|1107.95
#2014-03-19|1106.43
#2014-03-20|1083.85
#2014-03-21|1091.43
#2014-03-24|1104.15
#2014-03-25|1104.05
#2014-03-26|1122.39
#2014-03-27|1121.97
#2014-03-28|1130.74
#2014-03-31|1142.95
#2014-04-01|1146.56
#2014-04-02|1148.83
#2014-04-03|1154.20
#2014-04-04|1159.94
#2014-04-07|1149.71
#2014-04-08|1154.37
#2014-04-09|1152.03
#2014-04-10|1160.18
#2014-04-11|1148.82
#2014-04-14|1142.09
#2014-04-15|1133.60
#2014-04-16|1144.25
#2014-04-17|1141.37
#2014-04-18|1143.46
#2014-04-21|1142.32
#2014-04-22|1139.56
#2014-04-23|1131.61
#2014-04-24|1135.67
#2014-04-25|1128.22
#2014-04-28|1118.39
#2014-04-29|1130.01
#2014-04-30|1116.87
#2014-05-01|1125.68
#2014-05-02|1132.99
#2014-05-05|1129.09
#2014-05-06|1136.42
#2014-05-07|1116.91
#2014-05-08|1130.73
#2014-05-09|1131.18
#2014-05-12|1137.21
#2014-05-13|1146.14
#2014-05-14|1152.65
#2014-05-15|1150.69
#2014-05-16|1145.98
#2014-05-19|1141.36
#2014-05-20|1139.91
#2014-05-21|1132.68
#2014-05-22|1148.04
#2014-05-23|1154.05
#2014-05-26|1155.25
#2014-05-27|1151.95
#2014-05-28|1167.22
#2014-05-29|1173.86
#2014-05-30|1178.16
#2014-06-02|1177.18
#2014-06-03|1179.61
#2014-06-04|1182.94
#2014-06-05|1182.78
#2014-06-06|1183.34
#2014-06-09|1188.54
#2014-06-10|1195.95
#2014-06-11|1202.86
#2014-06-12|1198.37
#2014-06-13|1199.50
#2014-06-16|1201.47
#2014-06-17|1192.09
#2014-06-18|1188.83
#2014-06-19|1200.58
#2014-06-20|1193.81
#2014-06-23|1184.64
#2014-06-24|1186.00
#2014-06-25|1180.10
#2014-06-26|1188.63
#2014-06-27|1187.29
#2014-06-30|1185.97
#2014-07-01|1187.66
#2014-07-02|1199.64
#2014-07-03|1194.33
#2014-07-04|1197.09
#2014-07-07|1198.54
#2014-07-08|1192.36
#2014-07-09|1185.54
#2014-07-10|1185.88
#2014-07-11|1183.27
#2014-07-14|1189.73
#2014-07-15|1194.54
#2014-07-16|1187.70
#2014-07-17|1192.17
#2014-07-18|1186.24
#2014-07-21|1188.55
#2014-07-22|1207.33
#2014-07-23|1221.38
#2014-07-24|1226.44
#2014-07-25|1232.10
#2014-07-28|1240.11
#2014-07-29|1232.20
#2014-07-30|1235.54
#2014-07-31|1240.95
#2014-08-01|1229.42
#2014-08-04|1230.53
#2014-08-05|1217.56
#2014-08-06|1216.12
#2014-08-07|1209.94
#2014-08-08|1194.65
#2014-08-11|1222.49
#2014-08-12|1224.99
#2014-08-13|1236.61
#2014-08-14|1242.52
#2014-08-15|1237.77
#2014-08-18|1234.50
#2014-08-19|1246.51
#2014-08-20|1250.09
#2014-08-21|1246.52
#2014-08-22|1256.16
#2014-08-25|1258.01
#2014-08-26|1255.96
#2014-08-27|1257.52
#2014-08-28|1250.43
#2014-08-29|1241.37
#2014-09-01|1246.63
#2014-09-02|1242.80
#2014-09-03|1262.33
#2014-09-04|1264.07
#2014-09-05|1262.69
#2014-09-08|1257.27
#2014-09-09|1259.67
#2014-09-10|1249.02
#2014-09-11|1249.29
#2014-09-12|1244.32
#2014-09-15|1232.30
#2014-09-16|1223.68
#2014-09-17|1224.27
#2014-09-18|1222.77
#2014-09-19|1232.79
#2014-09-22|1219.20
#2014-09-23|1217.68
#2014-09-24|1214.13
#2014-09-25|1213.43
#2014-09-26|1203.94
#2014-09-29|1191.98
#2014-09-30|1184.90
#2014-10-01|1179.24
#2014-10-02|1171.33
#2014-10-03|1179.31
#2014-10-06|1182.77
#2014-10-07|1191.63
#2014-10-08|1181.39
#2014-10-09|1194.32
#2014-10-10|1173.33
#2014-10-13|1173.13
#2014-10-14|1166.45
#2014-10-15|1173.89
#2014-10-16|1158.64
#2014-10-17|1147.02
#2014-10-20|1159.92
#2014-10-21|1159.28
#2014-10-22|1174.41
#2014-10-23|1171.22
#2014-10-24|1175.55
#2014-10-27|1184.34
#2014-10-28|1200.24
#2014-10-29|1218.80
#2014-10-30|1215.70
#2014-10-31|1233.26
#2014-11-03|1222.58
#2014-11-04|1234.15
#2014-11-05|1229.17
#2014-11-06|1221.56
#2014-11-07|1217.64
#2014-11-10|1225.81
#2014-11-11|1227.50
#2014-11-12|1230.95
#2014-11-13|1241.08
#2014-11-14|1242.50
#2014-11-17|1223.03
#2014-11-18|1220.62
#2014-11-19|1219.72
#2014-11-20|1212.38
#2014-11-21|1218.72
#2014-11-24|1234.83
#2014-11-25|1243.66
#2014-11-26|1265.87
#2014-11-27|1261.99
#2014-11-28|1258.76
#2014-12-01|1239.10
#2014-12-02|1257.59
#2014-12-03|1251.51
#2014-12-04|1274.43
#2014-12-05|1277.64
#2014-12-08|1276.59
#2014-12-09|1260.09
#2014-12-10|1251.28
#2014-12-11|1236.37
#2014-12-12|1246.04
#2014-12-15|1228.50
#2014-12-16|1222.24
#2014-12-17|1211.96
#2014-12-18|1219.01
#2014-12-19|1241.72
#2014-12-22|1250.21
#2014-12-23|1250.08
#2014-12-24|1249.38
#2014-12-25|1247.23
#2014-12-26|1251.34
#2014-12-29|1282.46
#2014-12-30|1271.36
#2014-12-31|1271.99
#2015-01-01|1271.97
#2015-01-02|1286.72
#2015-01-05|1274.36
#2015-01-06|1242.68
#2015-01-07|1240.87
#2015-01-08|1257.63
#2015-01-09|1274.12
#2015-01-12|1270.67
#2015-01-13|1270.10
#2015-01-14|1264.09
#2015-01-15|1283.27
#2015-01-16|1271.34
#2015-01-19|1253.61
#2015-01-20|1264.38
#2015-01-21|1277.39
#2015-01-22|1274.55
#2015-01-23|1296.70
#2015-01-26|1298.22
#2015-01-27|1306.90
#2015-01-28|1306.32
#2015-01-29|1284.46
#2015-01-30|1284.64
#2015-02-02|1274.22
#2015-02-03|1277.92
#2015-02-04|1296.05
#2015-02-05|1296.67
#2015-02-06|1285.16
#2015-02-09|1291.45
#2015-02-10|1292.63
#2015-02-11|1287.41
#2015-02-12|1299.64
#2015-02-13|1313.93
#2015-02-16|1324.99
#2015-02-17|1320.50
#2015-02-18|1320.81
#2015-02-19|1323.59
#2015-02-20|1325.92
#2015-02-23|1320.67
#2015-02-24|1333.80
#2015-02-25|1342.49
#2015-02-26|1352.64
#2015-02-27|1353.94
#2015-03-02|1357.52
#2015-03-03|1358.05
#2015-03-04|1346.25
#2015-03-05|1334.31
#2015-03-06|1345.45
#2015-03-09|1345.97
#2015-03-10|1323.18
#2015-03-11|1315.98
#2015-03-12|1341.41
#2015-03-13|1336.81
#2015-03-16|1343.57
#2015-03-17|1346.70
#2015-03-18|1358.15
#2015-03-19|1369.54
#2015-03-20|1380.96
#2015-03-23|1389.96
#2015-03-24|1383.93
#2015-03-25|1386.07
#2015-03-26|1377.93
#2015-03-27|1372.34
#2015-03-30|1379.45
#2015-03-31|1377.70
#2015-04-01|1383.63
#2015-04-02|1394.77
#2015-04-03|1406.06
#2015-04-06|1400.86
#2015-04-07|1405.93
#2015-04-08|1440.29
#2015-04-09|1461.67
#2015-04-10|1478.44
#2015-04-13|1472.48
#2015-04-14|1468.66
#2015-04-15|1465.25
#2015-04-16|1492.85
#2015-04-17|1493.44
#2015-04-20|1464.28
#2015-04-21|1486.25
#2015-04-22|1494.49
#2015-04-23|1504.64
#2015-04-24|1513.30
#2015-04-27|1519.35
#2015-04-28|1531.95
#2015-04-29|1523.10
#2015-04-30|1504.90
#2015-05-01|1501.15
#2015-05-04|1502.37
#2015-05-05|1491.40
#2015-05-06|1500.23
#2015-05-07|1493.66
#2015-05-08|1505.90
#2015-05-11|1508.92
#2015-05-12|1507.70
#2015-05-13|1507.42
#2015-05-14|1498.42
#2015-05-15|1517.33
#2015-05-18|1526.71
#2015-05-19|1528.54
#2015-05-20|1517.94
#2015-05-21|1517.39
#2015-05-22|1535.46
#2015-05-25|1542.91
#2015-05-26|1563.51
#2015-05-27|1544.90
#2015-05-28|1521.73
#2015-05-29|1517.51
#2015-06-01|1524.66
#2015-06-02|1510.56
#2015-06-03|1504.45
#2015-06-04|1501.59
#2015-06-05|1485.06
#2015-06-08|1493.57
#2015-06-09|1464.55
#2015-06-10|1467.47
#2015-06-11|1483.87
#2015-06-12|1500.93
#2015-06-15|1493.91
#2015-06-16|1479.97
#2015-06-17|1479.29
#2015-06-18|1472.03
#2015-06-19|1471.69
#2015-06-22|1502.27
#2015-06-23|1520.54
#2015-06-24|1515.06
#2015-06-25|1513.71
#2015-06-26|1494.15
#2015-06-29|1454.97
#2015-06-30|1476.16
#2015-07-01|1477.54
#2015-07-02|1484.87
#2015-07-03|1464.78
#2015-07-06|1422.45
#2015-07-07|1420.73
#2015-07-08|1354.97
#2015-07-09|1388.95
#2015-07-10|1404.17
#2015-07-13|1426.69
#2015-07-14|1430.57
#2015-07-15|1430.64
#2015-07-16|1438.43
#2015-07-17|1451.69
#2015-07-20|1445.91
#2015-07-21|1458.68
#2015-07-22|1438.31
#2015-07-23|1450.28
#2015-07-24|1431.48
#2015-07-27|1403.10
#2015-07-28|1401.10
#2015-07-29|1406.49
#2015-07-30|1408.01
#2015-07-31|1413.89
#2015-08-03|1386.62
#2015-08-04|1400.62
#2015-08-05|1397.00
#2015-08-06|1395.45
#2015-08-07|1406.46
#2015-08-10|1414.35
#2015-08-11|1402.04
#2015-08-12|1373.23
#2015-08-13|1378.93
#2015-08-14|1375.50
#2015-08-17|1367.45
#2015-08-18|1349.28
#2015-08-19|1327.05
#2015-08-20|1305.21
#2015-08-21|1271.78
#2015-08-24|1203.46
#2015-08-25|1217.58
#2015-08-26|1231.24
#2015-08-27|1266.39
#2015-08-28|1279.98
#2015-08-31|1273.01
#2015-09-01|1238.36
#2015-09-02|1226.87
#2015-09-03|1232.64
#2015-09-04|1215.54
#2015-09-07|1204.03
#2015-09-08|1214.37
#2015-09-09|1275.89
#2015-09-10|1250.00
#2015-09-11|1239.77
#2015-09-14|1245.80
#2015-09-15|1237.02
#2015-09-16|1256.30
#2015-09-17|1272.58
#2015-09-18|1264.76
#2015-09-21|1244.12
#2015-09-22|1244.65
#2015-09-23|1223.60
#2015-09-24|1211.80
#2015-09-25|1215.31
#2015-09-28|1212.19
#2015-09-29|1181.45
#2015-09-30|1207.25
#2015-10-01|1217.02
#2015-10-02|1241.97
#2015-10-05|1258.86
#2015-10-06|1265.20
#2015-10-07|1294.36
#2015-10-08|1287.90
#2015-10-09|1305.18
#2015-10-12|1312.43
#2015-10-13|1295.38
#2015-10-14|1283.15
#2015-10-15|1306.86
#2015-10-16|1326.89
#2015-10-19|1326.47
#2015-10-20|1332.38
#2015-10-21|1338.04
#2015-10-22|1328.49
#2015-10-23|1357.71
#2015-10-26|1360.85
#2015-10-27|1352.07
#2015-10-28|1345.54
#2015-10-29|1330.19
#2015-10-30|1325.08
#2015-11-02|1315.50
#2015-11-03|1326.49
#2015-11-04|1356.68
#2015-11-05|1364.91
#2015-11-06|1356.87
#2015-11-09|1371.94
#2015-11-10|1355.58
#2015-11-11|1353.21
#2015-11-12|1369.46
#2015-11-13|1353.32
#2015-11-16|1328.50
#2015-11-17|1332.65
#2015-11-18|1319.44
#2015-11-19|1344.33
#2015-11-20|1350.56
#2015-11-23|1348.13
#2015-11-24|1344.77
#2015-11-25|1336.53
#2015-11-26|1343.28
#2015-11-27|1322.27
#2015-11-30|1300.49
#2015-12-01|1326.92
#2015-12-02|1335.45
#2015-12-03|1335.87
#2015-12-04|1325.01
#2015-12-07|1321.91
#2015-12-08|1304.84
#2015-12-09|1294.41
#2015-12-10|1288.56
#2015-12-11|1270.30
#2015-12-14|1255.84
#2015-12-15|1245.54
#2015-12-16|1274.02
#2015-12-17|1291.21
#2015-12-18|1276.11
#2015-12-21|1279.59
#2015-12-22|1289.30
#2015-12-23|1293.96
#2015-12-24|1304.32
#2015-12-25|1309.19
#2015-12-28|1300.22
#2015-12-29|1307.88
#2015-12-30|1298.53
#2015-12-31|1304.18
#2016-01-01|1304.48
#2016-01-04|1265.00
#2016-01-05|1251.69
#2016-01-06|1233.20
#2016-01-07|1197.15
#2016-01-08|1196.14
#2016-01-11|1169.03
#2016-01-12|1151.34
#2016-01-13|1171.61
#2016-01-14|1152.58
#2016-01-15|1130.91
#2016-01-18|1115.10
#2016-01-19|1132.23
#2016-01-20|1088.46
#2016-01-21|1072.54
#2016-01-22|1111.55
#2016-01-25|1123.99
#2016-01-26|1099.87
#2016-01-27|1116.43
#2016-01-28|1113.41
#2016-01-29|1130.57
#2016-02-01|1124.94
#2016-02-02|1109.75
#2016-02-03|1077.52
#2016-02-04|1084.47
#2016-02-05|1076.79
#2016-02-08|1078.46
#2016-02-09|1058.05
#2016-02-10|1048.01
#2016-02-11|1034.09
#2016-02-12|1006.02
#2016-02-15|1048.74
#2016-02-16|1069.74
#2016-02-17|1049.19
#2016-02-18|1080.66
#2016-02-19|1072.52
#2016-02-22|1088.79
#2016-02-23|1093.59
#2016-02-24|1082.23
#2016-02-25|1082.83
#2016-02-26|1092.39
#2016-02-29|1082.55
#2016-03-01|1081.79
#2016-03-02|1127.36
#2016-03-03|1151.96
#2016-03-04|1156.40
#2016-03-07|1150.31
#2016-03-08|1140.87
#2016-03-09|1134.04
#2016-03-10|1133.28
#2016-03-11|1143.70
#2016-03-14|1163.19
#2016-03-15|1148.06
#2016-03-16|1138.88
#2016-03-17|1162.18
#2016-03-18|1160.10
#2016-03-21|1164.54
#2016-03-22|1167.35
#2016-03-23|1157.41
#2016-03-24|1143.40
#2016-03-25|1153.87
#2016-03-28|1154.04
#2016-03-29|1152.95
#2016-03-30|1171.73
#2016-03-31|1178.64
#2016-04-01|1146.99
#2016-04-04|1152.75
#2016-04-05|1134.38
#2016-04-06|1128.63
#2016-04-07|1129.13
#2016-04-08|1134.46
#2016-04-11|1133.74
#2016-04-12|1139.82
#2016-04-13|1174.00
#2016-04-14|1206.18
#2016-04-15|1203.47
#2016-04-18|1172.65
#2016-04-19|1194.36
#2016-04-20|1184.17
#2016-04-21|1206.82
#2016-04-22|1208.22
#2016-04-25|1215.53
#2016-04-26|1207.44
#2016-04-27|1202.89
#2016-04-28|1191.48
#2016-04-29|1188.35
#2016-05-02|1181.83
#2016-05-03|1168.24
#2016-05-04|1158.86
#2016-05-05|1160.11
#2016-05-06|1140.60
#2016-05-09|1133.50
#2016-05-10|1140.72
#2016-05-11|1134.55
#2016-05-12|1125.76
#2016-05-13|1109.38
#2016-05-16|1117.06
#2016-05-17|1125.00
#2016-05-18|1118.11
#2016-05-19|1114.36
#2016-05-20|1119.91
#2016-05-23|1120.85
#2016-05-24|1108.78
#2016-05-25|1137.77
#2016-05-26|1140.01
#2016-05-27|1149.75
#2016-05-30|1149.83
#2016-05-31|1162.98
#2016-06-01|1163.62
#2016-06-02|1158.17
#2016-06-03|1170.16
#2016-06-06|1160.97
#2016-06-07|1175.03
#2016-06-08|1175.97
#2016-06-09|1167.11
#2016-06-10|1156.17
#2016-06-13|1127.67
#2016-06-14|1118.62
#2016-06-15|1124.80
#2016-06-16|1105.67
#2016-06-17|1118.28
#2016-06-20|1137.90
#2016-06-21|1139.19
#2016-06-22|1143.37
#2016-06-23|1154.12
#2016-06-24|1099.83
#2016-06-27|1083.13
#2016-06-28|1073.14
#2016-06-29|1095.60
#2016-06-30|1116.54
#2016-07-01|1121.03
#2016-07-04|1128.77
#2016-07-05|1113.24
#2016-07-06|1095.83
#2016-07-07|1101.43
#2016-07-08|1093.90
#2016-07-11|1113.22
#2016-07-12|1135.15
#2016-07-13|1148.83
#2016-07-14|1157.01
#2016-07-15|1181.05
#2016-07-18|1186.19
#2016-07-19|1183.02
#2016-07-20|1185.59
#2016-07-21|1196.39
#2016-07-22|1191.62
#2016-07-25|1195.63
#2016-07-26|1204.45
#2016-07-27|1205.31
#2016-07-28|1201.21
#2016-07-29|1215.88
#2016-08-01|1230.41
#2016-08-02|1226.62
#2016-08-03|1199.66
#2016-08-04|1214.30
#2016-08-05|1221.52
#2016-08-08|1249.16
#2016-08-09|1250.02
#2016-08-10|1246.82
#2016-08-11|1249.80
#2016-08-12|1257.99
#2016-08-15|1260.80
#2016-08-16|1245.73
#2016-08-17|1250.39
#2016-08-18|1248.07
#2016-08-19|1240.80
#2016-08-22|1231.79
#2016-08-23|1227.73
#2016-08-24|1226.31
#2016-08-25|1229.56
#2016-08-26|1228.84
#2016-08-29|1230.85
#2016-08-30|1238.50
#2016-08-31|1238.23
#2016-09-01|1242.21
#2016-09-02|1255.79
#2016-09-05|1272.59
#2016-09-06|1284.99
#2016-09-07|1287.70
#2016-09-08|1285.55
#2016-09-09|1279.84
#2016-09-12|1254.92
#2016-09-13|1239.53
#2016-09-14|1247.50
#2016-09-15|1247.74
#2016-09-16|1255.19
#2016-09-19|1273.73
#2016-09-20|1265.45
#2016-09-21|1292.61
#2016-09-22|1299.39
#2016-09-23|1294.62
#2016-09-26|1274.91
#2016-09-27|1281.66
#2016-09-28|1268.02
#2016-09-29|1271.42
#2016-09-30|1251.90
#2016-10-03|1260.26
#2016-10-04|1261.08
#2016-10-05|1269.92
#2016-10-06|1288.18
#2016-10-07|1292.71
#2016-10-10|1294.75
#2016-10-11|1284.29
#2016-10-12|1276.29
#2016-10-13|1259.90
#2016-10-14|1270.48
#2016-10-17|1266.00
#2016-10-18|1279.61
#2016-10-19|1277.25
#2016-10-20|1280.81
#2016-10-21|1277.04
#2016-10-24|1279.52
#2016-10-25|1286.30
#2016-10-26|1274.40
#2016-10-27|1264.24
#2016-10-28|1261.02
#2016-10-31|1253.33
#2016-11-01|1259.72
#2016-11-02|1240.83
#2016-11-03|1238.58
#2016-11-04|1228.05
#2016-11-07|1237.89
#2016-11-08|1242.70
#2016-11-09|1199.43
#2016-11-10|1248.39
#2016-11-11|1265.42
#2016-11-14|1271.87
#2016-11-15|1271.36
#2016-11-16|1277.22
#2016-11-17|1272.94
#2016-11-18|1261.79
#2016-11-21|1281.42
#2016-11-22|1291.93
#2016-11-23|1290.08
#2016-11-24|1298.18
#2016-11-25|1314.82
#2016-11-28|1319.34
#2016-11-29|1307.56
#2016-11-30|1302.94
#2016-12-01|1312.74
#2016-12-02|1304.36
#2016-12-05|1295.70
#2016-12-06|1307.93
#2016-12-07|1315.08
#2016-12-08|1326.81
#2016-12-09|1323.41
#2016-12-12|1319.36
#2016-12-13|1324.87
#2016-12-14|1318.90
#2016-12-15|1295.94
#2016-12-16|1292.43
#2016-12-19|1285.49
#2016-12-20|1272.98
#2016-12-21|1273.72
#2016-12-22|1261.31
#2016-12-23|1256.70
#2016-12-26|1257.02
#2016-12-27|1254.89
#2016-12-28|1255.61
#2016-12-29|1252.93
#2016-12-30|1257.80
#2017-01-02|1256.24
#2017-01-03|1259.25
#2017-01-04|1274.90
#2017-01-05|1298.36
#2017-01-06|1291.06
#2017-01-09|1294.18
#2017-01-10|1293.14
#2017-01-11|1295.86
#2017-01-12|1303.29
#2017-01-13|1303.75
#2017-01-16|1294.93
#2017-01-17|1303.33
#2017-01-18|1310.63
#2017-01-19|1306.61
#2017-01-20|1313.86
#2017-01-23|1312.30
#2017-01-24|1304.90
#2017-01-25|1308.19
#2017-01-26|1321.47
#2017-01-27|1326.62
#2017-01-30|1324.78
#2017-01-31|1325.21
#2017-02-01|1318.35
#2017-02-02|1318.28
#2017-02-03|1320.91
#2017-02-06|1344.18
#2017-02-07|1342.57
#2017-02-08|1349.77
#2017-02-09|1344.00
#2017-02-10|1357.00
#2017-02-13|1362.35
#2017-02-14|1357.94
#2017-02-15|1377.67
#2017-02-16|1381.75
#2017-02-17|1382.73
#2017-02-20|1379.02
#2017-02-21|1383.45
#2017-02-22|1383.11
#2017-02-23|1386.15
#2017-02-24|1377.18
#2017-02-27|1369.66
#2017-02-28|1362.54
#2017-03-01|1363.02
#2017-03-02|1370.63
#2017-03-03|1364.39
#2017-03-06|1364.44
#2017-03-07|1370.71
#2017-03-08|1373.42
#2017-03-09|1363.55
#2017-03-10|1383.26
#2017-03-13|1381.67
#2017-03-14|1386.15
#2017-03-15|1390.04
#2017-03-16|1407.39
#2017-03-17|1414.11
#2017-03-20|1417.73
#2017-03-21|1415.79
#2017-03-22|1381.49
#2017-03-23|1387.32
#2017-03-24|1392.28
#2017-03-27|1377.66
#2017-03-28|1386.22
#2017-03-29|1382.36
#2017-03-30|1375.04
#2017-03-31|1364.54
#2017-04-03|1365.45
#2017-04-04|1360.44
#2017-04-05|1361.52
#2017-04-06|1349.64
#2017-04-07|1348.39
#2017-04-10|1350.19
#2017-04-11|1351.75
#2017-04-12|1351.22
#2017-04-13|1351.23
#2017-04-14|1348.56
#2017-04-17|1352.49
#2017-04-18|1340.77
#2017-04-19|1329.36
#2017-04-20|1340.08
#2017-04-21|1348.84
#2017-04-24|1353.45
#2017-04-25|1371.00
#2017-04-26|1382.62
#2017-04-27|1401.52
#2017-04-28|1393.32
#2017-05-01|1399.43
#2017-05-02|1405.04
#2017-05-03|1403.86
#2017-05-04|1400.26
#2017-05-05|1391.77
#2017-05-08|1407.08
#2017-05-09|1413.05
#2017-05-10|1426.64
#2017-05-11|1430.89
#2017-05-12|1428.29
#2017-05-15|1435.13
#2017-05-16|1433.79
#2017-05-17|1420.75
#2017-05-18|1398.21
#2017-05-19|1408.87
#2017-05-22|1426.30
#2017-05-23|1423.60
#2017-05-24|1424.82
#2017-05-25|1432.87
#2017-05-26|1431.92
#2017-05-29|1429.33
#2017-05-30|1430.64
#2017-05-31|1435.08
#2017-06-01|1437.42
#2017-06-02|1454.83
#2017-06-05|1445.35
#2017-06-06|1446.04
#2017-06-07|1448.72
#2017-06-08|1455.33
#2017-06-09|1456.70
#2017-06-12|1458.30
#2017-06-13|1466.24
#2017-06-14|1468.53
#2017-06-15|1441.94
#2017-06-16|1449.36
#2017-06-19|1462.41
#2017-06-20|1457.56
#2017-06-21|1440.66
#2017-06-22|1445.98
#2017-06-23|1447.39
#2017-06-26|1455.04
#2017-06-27|1454.21
#2017-06-28|1452.89
#2017-06-29|1464.42
#2017-06-30|1454.68
#2017-07-03|1447.71
#2017-07-04|1443.31
#2017-07-05|1456.28
#2017-07-06|1459.10
#2017-07-07|1456.95
#2017-07-10|1470.40
#2017-07-11|1486.37
#2017-07-12|1495.04
#2017-07-13|1504.94
#2017-07-14|1509.67
#2017-07-17|1518.12
#2017-07-18|1523.31
#2017-07-19|1523.68
#2017-07-20|1525.66
#2017-07-21|1518.00
#2017-07-24|1517.50
#2017-07-25|1513.41
#2017-07-26|1513.74
#2017-07-27|1526.32
#2017-07-28|1512.88
#2017-07-31|1529.83
#2017-08-01|1557.27
#2017-08-02|1551.67
#2017-08-03|1544.39
#2017-08-04|1534.22
#2017-08-07|1536.59
#2017-08-08|1541.35
#2017-08-09|1527.04
#2017-08-10|1506.97
#2017-08-11|1489.44
#2017-08-14|1490.13
#2017-08-15|1493.61
#2017-08-16|1499.21
#2017-08-17|1495.39
#2017-08-18|1485.00
#2017-08-21|1481.49
#2017-08-22|1496.67
#2017-08-23|1490.98
#2017-08-24|1493.96
#2017-08-25|1508.65
#2017-08-28|1507.24
#2017-08-29|1496.84
#2017-08-30|1495.48
#2017-08-31|1499.34
#2017-09-01|1502.66
#2017-09-04|1497.18
#2017-09-05|1495.25
#2017-09-06|1480.34
#2017-09-07|1475.11
#2017-09-08|1476.47
#2017-09-11|1479.56
#2017-09-12|1489.59
#2017-09-13|1484.63
#2017-09-14|1474.60
#2017-09-15|1475.55
#2017-09-18|1488.63
#2017-09-19|1492.85
#2017-09-20|1497.74
#2017-09-21|1490.40
#2017-09-22|1486.97
#2017-09-25|1472.61
#2017-09-26|1462.20
#2017-09-27|1460.16
#2017-09-28|1450.69
#2017-09-29|1452.75
#2017-10-02|1455.87
#2017-10-03|1468.00
#2017-10-04|1478.80
#2017-10-05|1474.09
#2017-10-06|1488.64
#2017-10-09|1486.09
#2017-10-10|1484.91
#2017-10-11|1491.95
#2017-10-12|1503.99
#2017-10-13|1511.74
#2017-10-16|1520.15
#2017-10-17|1520.76
#2017-10-18|1528.55
#2017-10-19|1524.73
#2017-10-20|1530.42
#2017-10-23|1531.45
#2017-10-24|1523.10
#2017-10-25|1537.43
#2017-10-26|1538.70
#2017-10-27|1550.71
#2017-10-30|1544.47
#2017-10-31|1539.83
#2017-11-01|1565.01
#2017-11-02|1561.43
#2017-11-03|1565.18
#2017-11-06|1558.26
#2017-11-07|1569.94
#2017-11-08|1567.38
#2017-11-09|1581.02
#2017-11-10|1588.71
#2017-11-13|1598.00
#2017-11-14|1594.19
#2017-11-15|1575.70
#2017-11-16|1600.56
#2017-11-17|1613.15
#2017-11-20|1600.75
#2017-11-21|1650.25
#2017-11-22|1651.06
#2017-11-23|1633.70
#2017-11-24|1647.72
#2017-11-27|1636.48
#2017-11-28|1621.20
#2017-11-29|1623.23
#2017-11-30|1599.47
#2017-12-01|1597.73
#2017-12-04|1607.93
#2017-12-05|1600.29
#2017-12-06|1572.49
#2017-12-07|1569.69
#2017-12-08|1589.47
#2017-12-11|1613.91
#2017-12-12|1607.21
#2017-12-13|1616.65
#2017-12-14|1606.14
#2017-12-15|1591.32
#2017-12-18|1607.15
#2017-12-19|1621.26
#2017-12-20|1622.18
#2017-12-21|1629.12
#2017-12-22|1636.54
#2017-12-25|1635.26
#2017-12-26|1634.70
#2017-12-27|1630.10
#2017-12-28|1637.73
#2017-12-29|1644.98
#2018-01-01|1645.02
#2018-01-02|1668.32
#2018-01-03|1668.12
#2018-01-04|1675.53
#2018-01-05|1669.93
#2018-01-08|1668.18
#2018-01-09|1675.56
#2018-01-10|1682.69
#2018-01-11|1682.06
#2018-01-12|1695.50
#2018-01-15|1717.16
#2018-01-16|1732.09
#2018-01-17|1732.06
#2018-01-18|1723.15
#2018-01-19|1732.95
#2018-01-22|1740.94
#2018-01-23|1757.00
#2018-01-24|1757.08
#2018-01-25|1743.07
#2018-01-26|1740.64
#2018-01-29|1724.94
#2018-01-30|1711.90
#2018-01-31|1723.58
#2018-02-01|1716.74
#2018-02-02|1709.81
#2018-02-05|1691.47
#2018-02-06|1615.03
#2018-02-07|1611.29
#2018-02-08|1619.40
#2018-02-09|1572.83
#2018-02-12|1580.54
#2018-02-13|1596.02
#2018-02-14|1608.38
#2018-02-15|1642.42
#2018-02-16|1644.39
#2018-02-19|1651.86
#2018-02-20|1636.63
#2018-02-21|1644.19
#2018-02-22|1637.97
#2018-02-23|1652.34
#2018-02-26|1653.28
#2018-02-27|1658.84
#2018-02-28|1646.79
#2018-03-01|1639.04
#2018-03-02|1617.95
#2018-03-05|1594.63
#2018-03-06|1621.81
#2018-03-07|1601.17
#2018-03-08|1618.90
#2018-03-09|1632.71
#2018-03-12|1663.96
#2018-03-13|1660.23
#2018-03-14|1652.86
#2018-03-15|1656.73
#2018-03-16|1655.75
#2018-03-19|1660.47
#2018-03-20|1664.54
#2018-03-21|1647.06
#2018-03-22|1645.40
#2018-03-23|1607.35
#2018-03-26|1608.26
#2018-03-27|1613.86
#2018-03-28|1577.69
#2018-03-29|1577.15
#2018-03-30|1579.14
#2018-04-02|1581.92
#2018-04-03|1585.33
#2018-04-04|1571.05
#2018-04-05|1573.03
#2018-04-06|1577.94
#2018-04-09|1590.19
#2018-04-10|1615.28
#2018-04-11|1633.73
#2018-04-12|1621.03
#2018-04-13|1620.97
#2018-04-16|1597.86
#2018-04-17|1584.93
#2018-04-18|1596.48
#2018-04-19|1601.73
#2018-04-20|1597.39
#2018-04-23|1601.13
#2018-04-24|1612.59
#2018-04-25|1608.52
#2018-04-26|1595.42
#2018-04-27|1601.43
#2018-04-30|1619.31
#2018-05-01|1618.66
#2018-05-02|1608.18
#2018-05-03|1606.29
#2018-05-04|1593.96
#2018-05-07|1594.31
#2018-05-08|1612.99
#2018-05-09|1613.05
#2018-05-10|1622.45
#2018-05-11|1642.30
#2018-05-14|1658.65
#2018-05-15|1641.89
#2018-05-16|1643.10
#2018-05-17|1636.10
#2018-05-18|1647.63
#2018-05-21|1648.09
#2018-05-22|1642.98
#2018-05-23|1614.29
#2018-05-24|1613.28
#2018-05-25|1608.76
#2018-05-28|1621.72
#2018-05-29|1609.01
#2018-05-30|1583.77
#2018-05-31|1601.98
#2018-06-01|1595.75
#2018-06-04|1624.83
#2018-06-05|1629.13
#2018-06-06|1635.99
#2018-06-07|1643.10
#2018-06-08|1626.63
#2018-06-11|1626.68
#2018-06-12|1621.87
#2018-06-13|1616.66
#2018-06-14|1605.10
#2018-06-15|1598.94
#2018-06-18|1594.51
#2018-06-19|1567.59
#2018-06-20|1575.37
#2018-06-21|1558.54
#2018-06-22|1560.48
#2018-06-25|1543.41
#2018-06-26|1539.72
#2018-06-27|1517.34
#2018-06-28|1517.96
#2018-06-29|1527.13
#2018-07-02|1518.25
#2018-07-03|1508.12
#2018-07-04|1499.42
#2018-07-05|1495.28
#2018-07-06|1501.08
#2018-07-09|1518.11
#2018-07-10|1518.13
#2018-07-11|1501.45
#2018-07-12|1509.14
#2018-07-13|1510.62
#2018-07-16|1511.21
#2018-07-17|1507.10
#2018-07-18|1502.00
#2018-07-19|1500.32
#2018-07-20|1509.13
#2018-07-23|1523.22
#2018-07-24|1541.78
#2018-07-25|1544.08
#2018-07-26|1540.18
#2018-07-27|1546.30
#2018-07-30|1545.46
#2018-07-31|1533.11
#2018-08-01|1537.87
#2018-08-02|1517.91
#2018-08-03|1515.01
#2018-08-06|1520.25
#2018-08-07|1534.09
#2018-08-08|1538.84
#2018-08-09|1550.07
#2018-08-10|1537.84
#2018-08-13|1518.43
#2018-08-14|1517.69
#2018-08-15|1499.78
#2018-08-16|1496.62
#2018-08-17|1506.76
#2018-08-20|1519.56
#2018-08-21|1526.48
#2018-08-22|1539.35
#2018-08-23|1531.87
#2018-08-24|1520.84
#2018-08-27|1540.44
#2018-08-28|1542.19
#2018-08-29|1547.53
#2018-08-30|1541.10
#2018-08-31|1530.36
#2018-09-03|1524.27
#2018-09-04|1525.82
#2018-09-05|1638.11
#2018-09-06|1481.17
#2018-09-07|1476.28
#2018-09-10|1464.76
#2018-09-11|1458.52
#2018-09-12|1457.00
#2018-09-13|1468.90
#2018-09-14|1487.12
#2018-09-17|1482.11
#2018-09-18|1503.25
#2018-09-19|1528.56
#2018-09-20|1534.13
#2018-09-21|1572.46
#2018-09-24|1560.71
#2018-09-25|1565.55
#2018-09-26|1572.31
#2018-09-27|1574.21
#2018-09-28|1583.89
#2018-10-01|1581.86
#2018-10-02|1557.73
#2018-10-03|1540.73
#2018-10-04|1532.45
#2018-10-05|1532.24
#2018-10-08|1525.90
#2018-10-09|1516.76
#2018-10-10|1526.88
#2018-10-11|1479.09
#2018-10-12|1493.09
#2018-10-15|1481.81
#2018-10-16|1483.72
#2018-10-17|1492.11
#2018-10-18|1493.89
#2018-10-19|1507.25
#2018-10-22|1529.84
#2018-10-23|1495.17
#2018-10-24|1482.41
#2018-10-25|1448.25
#2018-10-26|1440.27
#2018-10-29|1427.14
#2018-10-30|1422.55
#2018-10-31|1446.12
#2018-11-01|1467.00
#2018-11-02|1510.94
#2018-11-05|1490.18
#2018-11-06|1505.23
#2018-11-07|1505.81
#2018-11-08|1515.17
#2018-11-09|1503.99
#2018-11-12|1508.73
#2018-11-13|1500.72
#2018-11-14|1487.89
#2018-11-15|1493.19
#2018-11-16|1502.43
#2018-11-19|1505.40
#2018-11-20|1478.45
#2018-11-21|1472.83
#2018-11-22|1470.01
#2018-11-23|1467.01
#2018-11-26|1469.46
#2018-11-27|1474.96
#2018-11-28|1477.02
#2018-11-29|1476.74
#2018-11-30|1471.56
#2018-12-03|1504.90
#2018-12-04|1500.10
#2018-12-05|1470.48
#2018-12-06|1448.05
#2018-12-07|1440.30
#2018-12-10|1419.56
#2018-12-11|1409.64
#2018-12-12|1429.05
#2018-12-13|1438.15
#2018-12-14|1422.81
#2018-12-17|1423.82
#2018-12-18|1413.18
#2018-12-19|1418.81
#2018-12-20|1406.40
#2018-12-21|1397.69
#2018-12-24|1393.58
#2018-12-25|1377.69
#2018-12-26|1377.30
#2018-12-27|1386.06
#2018-12-28|1391.52
#2018-12-31|1401.98
#2019-01-01|1401.99
#2019-01-02|1376.75
#2019-01-03|1374.76
#2019-01-04|1379.05
#2019-01-07|1393.01
#2019-01-08|1393.08
#2019-01-09|1417.88
#2019-01-10|1422.68
#2019-01-11|1427.62
#2019-01-14|1417.95
#2019-01-15|1445.40
#2019-01-16|1452.22
#2019-01-17|1452.84
#2019-01-18|1465.18
#2019-01-21|1459.73
#2019-01-22|1453.85
#2019-01-23|1443.39
#2019-01-24|1445.96
#2019-01-25|1463.26
#2019-01-28|1464.72
#2019-01-29|1454.21
#2019-01-30|1452.79
#2019-01-31|1478.41
#2019-02-01|1474.09
#2019-02-04|1493.52
#2019-02-05|1497.63
#2019-02-06|1496.22
#2019-02-07|1491.34
#2019-02-08|1489.32
#2019-02-11|1490.24
#2019-02-12|1495.51
#2019-02-13|1515.33
#2019-02-14|1515.21
#2019-02-15|1491.72
#2019-02-18|1513.75
#2019-02-19|1521.23
#2019-02-20|1536.39
#2019-02-21|1539.81
#2019-02-22|1549.95
#2019-02-25|1577.98
#2019-02-26|1563.33
#2019-02-27|1562.70
#2019-02-28|1565.96
#2019-03-01|1582.90
#2019-03-04|1582.06
#2019-03-05|1567.70
#2019-03-06|1570.30
#2019-03-07|1551.55
#2019-03-08|1514.50
#2019-03-11|1528.10
#2019-03-12|1547.83
#2019-03-13|1547.64
#2019-03-14|1546.45
#2019-03-15|1555.46
#2019-03-18|1569.14
#2019-03-19|1572.64
#2019-03-20|1565.59
#2019-03-21|1558.70
#2019-03-22|1562.58
#2019-03-25|1532.56
#2019-03-26|1542.04
#2019-03-27|1539.40
#2019-03-28|1535.65
#2019-03-29|1557.53
#2019-04-01|1574.10
#2019-04-02|1578.43
#2019-04-03|1597.06
#2019-04-04|1587.91
#2019-04-05|1587.36
#2019-04-08|1588.37
#2019-04-09|1592.21
#2019-04-10|1592.11
#2019-04-11|1578.03
#2019-04-12|1580.39
#2019-04-15|1595.51
#2019-04-16|1609.65
#2019-04-17|1608.73
#2019-04-18|1605.06
#2019-04-19|1600.91
#2019-04-22|1597.97
#2019-04-23|1606.15
#2019-04-24|1599.70
#2019-04-25|1591.62
#2019-04-26|1591.20
#2019-04-29|1598.55
#2019-04-30|1596.38
#2019-05-01|1598.58
#2019-05-02|1618.99
#2019-05-03|1620.89
#2019-05-06|1579.28
#2019-05-07|1586.13
#2019-05-08|1563.57
#2019-05-09|1533.58
#2019-05-10|1540.45
#2019-05-13|1535.13
#2019-05-14|1507.00
#2019-05-15|1524.04
#2019-05-16|1516.46
#2019-05-17|1510.24
#2019-05-20|1510.09
#2019-05-21|1498.44
#2019-05-22|1499.90
#2019-05-23|1494.39
#2019-05-24|1498.65
#2019-05-27|1500.78
#2019-05-28|1515.08
#2019-05-29|1511.52
#2019-05-30|1508.35
#2019-05-31|1497.13
#2019-06-03|1492.59
#2019-06-04|1484.51
#2019-06-05|1499.06
#2019-06-06|1500.37
#2019-06-07|1505.24
#2019-06-10|1526.37
#2019-06-11|1540.90
#2019-06-12|1524.39
#2019-06-13|1520.12
#2019-06-14|1508.93
#2019-06-17|1515.26
#2019-06-18|1522.82
#2019-06-19|1560.87
#2019-06-20|1594.27
#2019-06-21|1589.65
#2019-06-24|1593.09
#2019-06-25|1586.57
#2019-06-26|1584.71
#2019-06-27|1602.17
#2019-06-28|1602.74
#2019-07-01|1609.23
#2019-07-02|1635.19
#2019-07-03|1634.63
#2019-07-04|1633.18
#2019-07-05|1634.02
#2019-07-08|1613.29
#2019-07-09|1604.39
#2019-07-10|1600.63
#2019-07-11|1609.88
#2019-07-12|1618.92
#2019-07-15|1618.29
#2019-07-16|1613.48
#2019-07-17|1615.30
#2019-07-18|1613.06
#2019-07-19|1642.96
#2019-07-22|1626.11
#2019-07-23|1626.56
#2019-07-24|1626.90
#2019-07-25|1622.08
#2019-07-26|1610.83
#2019-07-29|1598.91
#2019-07-30|1603.32
#2019-07-31|1588.79
#2019-08-01|1579.02
#2019-08-02|1549.72
#2019-08-05|1511.96
#2019-08-06|1497.61
#2019-08-07|1499.73
#2019-08-08|1500.72
#2019-08-09|1492.65
#2019-08-12|1490.45
#2019-08-13|1464.94
#2019-08-14|1469.85
#2019-08-15|1470.02
#2019-08-16|1480.31
#2019-08-19|1501.71
#2019-08-20|1500.68
#2019-08-21|1499.96
#2019-08-22|1492.88
#2019-08-23|1510.13
#2019-08-26|1482.59
#2019-08-27|1480.11
#2019-08-28|1481.65
#2019-08-29|1484.68
#2019-08-30|1494.35
#2019-09-02|1487.28
#2019-09-03|1484.68
#2019-09-04|1514.97
#2019-09-05|1522.54
#2019-09-06|1538.43
#2019-09-09|1543.91
#2019-09-10|1547.47
#2019-09-11|1566.84
#2019-09-12|1570.58
#2019-09-13|1586.01
#2019-09-16|1576.48
#2019-09-17|1558.92
#2019-09-18|1556.89
#2019-09-19|1543.28
#2019-09-20|1532.71
#2019-09-23|1527.30
#2019-09-24|1534.60
#2019-09-25|1521.94
#2019-09-26|1518.57
#2019-09-27|1506.33
#2019-09-30|1499.94
#2019-10-01|1505.34
#2019-10-02|1502.70
#2019-10-03|1498.25
#2019-10-04|1487.35
#2019-10-07|1487.81
#2019-10-08|1492.53
#2019-10-09|1473.53
#2019-10-10|1464.29
#2019-10-11|1489.56
#2019-10-14|1499.59
#2019-10-15|1506.65
#2019-10-16|1518.43
#2019-10-17|1525.36
#2019-10-18|1524.17
#2019-10-21|1531.48
#2019-10-22|1534.05
#2019-10-23|1529.61
#2019-10-24|1537.15
#2019-10-25|1522.92
#2019-10-28|1531.23
#2019-10-29|1540.51
#2019-10-30|1534.23
#2019-10-31|1547.85
#2019-11-01|1554.79
#2019-11-04|1579.18
#2019-11-05|1592.73
#2019-11-06|1598.52
#2019-11-07|1605.28
#2019-11-08|1602.71
#2019-11-11|1579.15
#2019-11-12|1585.82
#2019-11-13|1557.31
#2019-11-14|1542.40
#2019-11-15|1556.76
#2019-11-18|1565.03
#2019-11-19|1574.47
#2019-11-20|1554.52
#2019-11-21|1537.40
#2019-11-22|1541.74
#2019-11-25|1561.93
#2019-11-26|1560.04
#2019-11-27|1564.65
#2019-11-28|1562.05
#2019-11-29|1540.71
#2019-12-02|1552.67
#2019-12-03|1550.41
#2019-12-04|1532.01
#2019-12-05|1541.81
#2019-12-06|1550.43
#2019-12-09|1559.14
#2019-12-10|1557.25
#2019-12-11|1571.59
#2019-12-12|1583.26
#2019-12-13|1625.32
#2019-12-16|1614.33
#2019-12-17|1621.69
#2019-12-18|1617.35
#2019-12-19|1604.11
#2019-12-20|1603.59
#2019-12-23|1597.77
#2019-12-24|1592.17
#2019-12-25|1591.53
#2019-12-26|1592.12
#2019-12-27|1606.03
#2019-12-30|1614.64
#2019-12-31|1607.75
#2020-01-01|1607.76
#2020-01-02|1631.08
#2020-01-03|1635.70
#2020-01-06|1617.60
#2020-01-07|1629.48
#2020-01-08|1603.14
#2020-01-09|1624.44
#2020-01-10|1625.83
#2020-01-13|1636.65
#2020-01-14|1644.24
#2020-01-15|1636.39
#2020-01-16|1640.85
#2020-01-17|1649.68
#2020-01-20|1634.55
#2020-01-21|1595.64
#2020-01-22|1611.56
#2020-01-23|1599.06
#2020-01-24|1593.25
#2020-01-27|1589.31
#2020-01-28|1582.37
#2020-01-29|1556.88
#2020-01-30|1525.00
#2020-01-31|1518.50
#2020-02-03|1512.06
#2020-02-04|1528.19
#2020-02-05|1538.28
#2020-02-06|1574.97
#2020-02-07|1559.17
#2020-02-10|1549.20
#2020-02-11|1562.34
#2020-02-12|1567.13
#2020-02-13|1554.07
#2020-02-14|1554.85
#2020-02-17|1560.08
#2020-02-18|1545.51
#2020-02-19|1541.93
#2020-02-20|1539.67
#2020-02-21|1536.46
#2020-02-24|1512.63
#2020-02-25|1500.55
#2020-02-26|1488.84
#2020-02-27|1487.86
#2020-02-28|1459.93
#2020-03-02|1455.48
#2020-03-03|1448.79
#2020-03-04|1439.14
#2020-03-05|1467.02
#2020-03-06|1434.24
#2020-03-09|1361.39
#2020-03-10|1367.88
#2020-03-11|1350.42
#2020-03-12|1285.62
#2020-03-13|1259.46
#2020-03-16|1207.51
#2020-03-17|1204.82
#2020-03-18|1147.54
#2020-03-19|1108.08
#2020-03-20|1149.33
#2020-03-23|1119.75
#2020-03-24|1167.89
#2020-03-25|1239.43
#2020-03-26|1246.80
#2020-03-27|1272.88
#2020-03-30|1259.87
#2020-03-31|1266.19
#2020-04-01|1254.51
#2020-04-02|1249.67
#2020-04-03|1250.98
#2020-04-06|1271.36
#2020-04-07|1292.13
#2020-04-08|1289.82
#2020-04-09|1293.30
#2020-04-10|1304.22
#2020-04-13|1302.46
#2020-04-14|1319.85
#2020-04-15|1300.41
#2020-04-16|1287.71
#2020-04-17|1318.39
#2020-04-20|1305.61
#2020-04-21|1276.82
#2020-04-22|1275.54
#2020-04-23|1281.52
#2020-04-24|1279.49
#2020-04-27|1310.21
#2020-04-28|1320.29
#2020-04-29|1328.97
#2020-04-30|1339.87
#2020-05-01|1315.88
#2020-05-04|1276.58
#2020-05-05|1280.50
#2020-05-06|1291.99
#2020-05-07|1275.64
#2020-05-08|1283.91
#2020-05-11|1299.54
#2020-05-12|1285.56
#2020-05-13|1271.14
#2020-05-14|1249.05
#2020-05-15|1258.11
#2020-05-18|1252.36
#2020-05-19|1284.25
#2020-05-20|1286.34
#2020-05-21|1284.63
#2020-05-22|1227.07
#2020-05-25|1226.35
#2020-05-26|1253.81
#2020-05-27|1266.55
#2020-05-28|1278.08
#2020-05-29|1264.62
#2020-06-01|1287.16
#2020-06-02|1305.89
#2020-06-03|1337.91
#2020-06-04|1342.23
#2020-06-05|1358.94
#2020-06-08|1386.46
#2020-06-09|1410.22
#2020-06-10|1404.17
#2020-06-11|1354.44
#2020-06-12|1335.08
#2020-06-15|1305.53
#2020-06-16|1345.79
#2020-06-17|1352.07
#2020-06-18|1349.50
#2020-06-19|1344.87
#2020-06-22|1349.76
#2020-06-23|1364.79
#2020-06-24|1361.38
#2020-06-25|1347.42
#2020-06-26|1346.13
#2020-06-29|1316.06
#2020-06-30|1320.63
#2020-07-01|1313.80
#2020-07-02|1351.24
#2020-07-03|1366.23
#2020-07-06|1419.93
#2020-07-07|1410.14
#2020-07-08|1416.83
#2020-07-09|1415.48
#2020-07-10|1385.52
#2020-07-13|1397.09
#2020-07-14|1385.55
#2020-07-15|1386.50
#2020-07-16|1372.36
#2020-07-17|1362.86
#2020-07-20|1370.91
#2020-07-21|1381.86
#2020-07-22|1365.43
#2020-07-23|1370.88
#2020-07-24|1354.91
#2020-07-27|1361.84
#2020-07-28|1360.56
#2020-07-29|1358.09
#2020-07-30|1343.07
#2020-07-31|1316.68
#2020-08-03|1313.82
#2020-08-04|1352.24
#2020-08-05|1347.37
#2020-08-06|1350.40
#2020-08-07|1340.94
#2020-08-10|1345.49
#2020-08-11|1368.23
#2020-08-12|1392.63
#2020-08-13|1396.16
#2020-08-14|1403.42
#2020-08-17|1415.86
#2020-08-18|1408.68
#2020-08-19|1405.71
#2020-08-20|1379.99
#2020-08-21|1398.16
#2020-08-24|1416.56
#2020-08-25|1424.01
#2020-08-26|1421.02
#2020-08-27|1408.80
#2020-08-28|1442.58
#2020-08-31|1429.37
#2020-09-01|1427.18
#2020-09-02|1418.75
#2020-09-03|1421.44
#2020-09-04|1397.83
#2020-09-07|1418.19
#2020-09-08|1423.67
#2020-09-09|1409.16
#2020-09-10|1412.32
#2020-09-11|1416.77
#2020-09-14|1429.05
#2020-09-15|1433.10
#2020-09-16|1429.02
#2020-09-17|1409.61
#2020-09-18|1425.42
#2020-09-21|1405.59
#2020-09-22|1392.08
#2020-09-23|1385.66
#2020-09-24|1361.90
#2020-09-25|1363.62
#2020-09-28|1372.21
#2020-09-29|1362.42
#2020-09-30|1348.25
#2020-10-01|1350.00
#2020-10-02|1347.56
#2020-10-05|1383.01
#2020-10-06|1390.69
#2020-10-07|1395.72
#2020-10-08|1398.99
#2020-10-09|1398.02
#2020-10-12|1410.93
#2020-10-13|1417.40
#2020-10-14|1418.18
#2020-10-15|1398.35
#2020-10-16|1399.48
#2020-10-19|1410.74
#2020-10-20|1405.29
#2020-10-21|1418.19
#2020-10-22|1419.87
#2020-10-23|1434.70
#2020-10-26|1437.97
#2020-10-27|1414.27
#2020-10-28|1394.38
#2020-10-29|1374.01
#2020-10-30|1348.82
#2020-11-02|1358.79
#2020-11-03|1394.62
#2020-11-04|1397.91
#2020-11-05|1415.68
#2020-11-06|1425.36
#2020-11-09|1448.45
#2020-11-10|1509.47
#2020-11-11|1532.86
#2020-11-12|1499.41
#2020-11-13|1488.97
#2020-11-16|1529.06
#2020-11-17|1559.00
#2020-11-18|1570.52
#2020-11-19|1557.07
#2020-11-20|1551.96
#2020-11-23|1538.71
#2020-11-24|1546.08
#2020-11-25|1562.72
#2020-11-26|1568.93
#2020-11-27|1570.88
#2020-11-30|1523.98
#2020-12-01|1560.93
#2020-12-02|1568.55
#2020-12-03|1573.04
#2020-12-04|1582.32
#2020-12-07|1569.78
#2020-12-08|1550.65
#2020-12-09|1569.42
#2020-12-10|1566.52
#2020-12-11|1565.10
#2020-12-14|1574.20
#2020-12-15|1563.16
#2020-12-16|1578.28
#2020-12-17|1588.67
#2020-12-18|1565.14
#2020-12-21|1565.07
#2020-12-22|1540.68
#2020-12-23|1551.34
#2020-12-24|1561.66
#2020-12-25|1563.69
#2020-12-28|1589.85
#2020-12-29|1592.36
#2020-12-30|1609.41
#2020-12-31|1605.24
#2021-01-01|1605.24
#2021-01-04|1617.83
#2021-01-05|1615.68
#2021-01-06|1607.42
#2021-01-07|1639.45
#2021-01-08|1660.91
#2021-01-11|1650.06
#2021-01-12|1699.91
#2021-01-13|1705.98
#2021-01-14|1695.97
#2021-01-15|1716.61
#2021-01-18|1698.59
#2021-01-19|1734.61
#2021-01-20|1709.16
#2021-01-21|1703.11
#2021-01-22|1656.68
#2021-01-25|1671.22
#2021-01-26|1650.55
#2021-01-27|1645.94
#2021-01-28|1595.75
#2021-01-29|1567.09
#2021-02-01|1581.70
#2021-02-02|1598.04
#2021-02-03|1607.27
#2021-02-04|1611.47
#2021-02-05|1632.88
#2021-02-08|1642.52
#2021-02-09|1650.68
#2021-02-10|1666.65
#2021-02-11|1667.35
#2021-02-12|1666.31
#2021-02-15|1667.33
#2021-02-16|1681.92
#2021-02-17|1703.74
#2021-02-18|1667.51
#2021-02-19|1673.14
#2021-02-22|1675.02
#2021-02-23|1712.18
#2021-02-24|1673.39
#2021-02-25|1692.41
#2021-02-26|1634.47
#2021-03-01|1658.05
#2021-03-02|1639.56
#2021-03-03|1672.36
#2021-03-04|1665.62
#2021-03-05|1646.28
#2021-03-08|1650.20
#2021-03-09|1684.59
#2021-03-10|1681.34
#2021-03-11|1695.72
#2021-03-12|1660.75
#2021-03-15|1690.22
#2021-03-16|1678.07
#2021-03-17|1670.09
#2021-03-18|1680.11
#2021-03-19|1676.66
#2021-03-22|1658.42
#2021-03-23|1650.62
#2021-03-24|1615.67
#2021-03-25|1637.60
#2021-03-26|1649.10
#2021-03-29|1648.98
#2021-03-30|1634.56
#2021-03-31|1616.90
#2021-04-01|1632.75
#2021-04-02|1629.57
#2021-04-05|1637.83
#2021-04-06|1632.22
#2021-04-07|1619.09
#2021-04-08|1649.18
#2021-04-09|1630.52
#2021-04-12|1625.92
#2021-04-13|1645.48
#2021-04-14|1645.59
#2021-04-15|1657.09
#2021-04-16|1655.66
#2021-04-19|1657.41
#2021-04-20|1652.78
#2021-04-21|1624.27
#2021-04-22|1627.09
#2021-04-23|1635.66
#2021-04-26|1644.96
#2021-04-27|1645.74
#2021-04-28|1651.87
#2021-04-29|1675.71
#2021-04-30|1641.80
#2021-05-03|1627.78
#2021-05-04|1629.45
#2021-05-05|1634.01
#2021-05-06|1657.70
#2021-05-07|1682.01
#2021-05-10|1699.11
#2021-05-11|1666.28
#2021-05-12|1639.49
#2021-05-13|1622.00
#2021-05-14|1671.95
#2021-05-17|1664.42
#2021-05-18|1700.58
#2021-05-19|1698.57
#2021-05-20|1675.75
#2021-05-21|1675.19
#2021-05-24|1680.28
#2021-05-25|1693.30
#2021-05-26|1694.58
#2021-05-27|1690.22
#2021-05-28|1707.87
#2021-05-31|1685.52
#2021-06-01|1690.14
#2021-06-02|1687.90
#2021-06-03|1673.54
#2021-06-04|1679.91
#2021-06-07|1675.08
#2021-06-08|1669.94
#2021-06-09|1658.53
#2021-06-10|1652.02
#2021-06-11|1645.82
#2021-06-14|1643.27
#2021-06-15|1628.09
#2021-06-16|1636.81
#2021-06-17|1633.25
#2021-06-18|1612.10
#2021-06-21|1578.19
#2021-06-22|1594.21
#2021-06-23|1612.35
#2021-06-24|1613.20
#2021-06-25|1627.42
#2021-06-28|1620.66
#2021-06-29|1604.64
#2021-06-30|1609.70
#2021-07-01|1604.78
#2021-07-02|1603.88
#2021-07-05|1605.07
#2021-07-06|1610.44
#2021-07-07|1600.74
#2021-07-08|1574.82
#2021-07-09|1567.76
#2021-07-12|1577.70
#2021-07-13|1603.58
#2021-07-14|1593.72
#2021-07-15|1609.69
#2021-07-16|1615.85
#2021-07-19|1588.17
#2021-07-20|1573.17
#2021-07-21|1578.21
#2021-07-22|1607.12
#2021-07-23|1595.99
#2021-07-26|1564.42
#2021-07-27|1535.42
#2021-07-28|1531.58
#2021-07-29|1560.51
#2021-07-30|1560.29
#2021-08-02|1578.99
#2021-08-03|1579.18
#2021-08-04|1574.96
#2021-08-05|1576.77
#2021-08-06|1572.34
#2021-08-09|1587.19
#2021-08-10|1593.26
#2021-08-11|1608.80
#2021-08-12|1595.14
#2021-08-13|1596.51
#2021-08-16|1600.72
#2021-08-17|1609.29
#2021-08-18|1622.71
#2021-08-19|1596.81
#2021-08-20|1576.76
#2021-08-23|1583.27
#2021-08-24|1598.01
#2021-08-25|1593.27
#2021-08-26|1582.47
#2021-08-27|1604.86
#2021-08-30|1595.49
#2021-08-31|1585.85
#2021-09-01|1606.01
#2021-09-02|1598.49
#2021-09-03|1612.33
#2021-09-06|1630.38
#2021-09-07|1635.38
#2021-09-08|1630.15
#2021-09-09|1611.76
#2021-09-10|1632.69
#2021-09-13|1632.48
#2021-09-14|1638.74
#2021-09-15|1609.55
#2021-09-16|1597.19
#2021-09-17|1582.78
#2021-09-20|1546.10
#2021-09-21|1570.96
#2021-09-22|1558.73
#2021-09-23|1562.99
#2021-09-24|1568.06
#2021-09-27|1575.94
#2021-09-28|1573.22
#2021-09-29|1566.54
#2021-09-30|1571.95
#2021-10-01|1562.48
#2021-10-04|1547.72
#2021-10-05|1553.45
#2021-10-06|1566.38
#2021-10-07|1584.55
#2021-10-08|1592.66
#2021-10-11|1596.80
#2021-10-12|1570.76
#2021-10-13|1567.61
#2021-10-14|1560.74
#2021-10-15|1573.15
#2021-10-18|1568.15
#2021-10-19|1582.29
#2021-10-20|1593.63
#2021-10-21|1603.37
#2021-10-22|1599.89
#2021-10-25|1600.12
#2021-10-26|1597.37
#2021-10-27|1590.61
#2021-10-28|1577.70
#2021-10-29|1549.88
#2021-11-01|1560.14
#2021-11-02|1544.91
#2021-11-03|1531.36
#2021-11-04|1533.23
#2021-11-05|1528.36
#2021-11-08|1541.34
#2021-11-09|1531.58
#2021-11-10|1507.67
#2021-11-11|1518.70
#2021-11-12|1526.26
#2021-11-15|1532.13
#2021-11-16|1538.26
#2021-11-17|1537.22
#2021-11-18|1533.02
#2021-11-19|1527.53
#2021-11-22|1534.29
#2021-11-23|1532.14
#2021-11-24|1537.80
#2021-11-25|1536.53
#2021-11-26|1504.76
#2021-11-29|1485.71
#2021-11-30|1466.88
#2021-12-01|1478.98
#2021-12-02|1486.10
#2021-12-03|1488.37
#2021-12-06|1479.35
#2021-12-07|1508.11
#2021-12-08|1519.81
#2021-12-09|1521.94
#2021-12-10|1510.51
#2021-12-13|1507.04
#2021-12-14|1501.88
#2021-12-15|1496.27
#2021-12-16|1507.20
#2021-12-17|1499.29
#2021-12-20|1478.12
#2021-12-21|1481.08
#2021-12-22|1482.10
#2021-12-23|1490.39
#2021-12-24|1488.87
#2021-12-27|1487.17
#2021-12-28|1502.72
#2021-12-29|1500.27
#2021-12-30|1493.33
#2021-12-31|1489.02
#2022-01-03|1486.63
#2022-01-04|1513.50
#2022-01-05|1526.63
#2022-01-06|1533.92
#2022-01-07|1562.25
#2022-01-10|1563.93
#2022-01-11|1571.18
#2022-01-12|1592.23
#2022-01-13|1619.66
#2022-01-14|1622.69
#2022-01-17|1604.29
#2022-01-18|1597.12
#2022-01-19|1605.08
#2022-01-20|1637.33
#2022-01-21|1627.36
#2022-01-24|1619.53
#2022-01-25|1578.03
#2022-01-26|1589.56
#2022-01-27|1565.58
#2022-01-28|1556.05
#2022-01-31|1548.83
#2022-02-01|1553.10
#2022-02-02|1562.12
#2022-02-03|1568.83
#2022-02-04|1605.74
#2022-02-07|1627.47
#2022-02-08|1634.72
#2022-02-09|1650.35
#2022-02-10|1648.37
#2022-02-11|1662.49
#2022-02-14|1645.84
#2022-02-15|1614.07
#2022-02-16|1646.31
#2022-02-17|1652.60
#2022-02-18|1639.53
#2022-02-21|1644.15
#2022-02-22|1599.26
#2022-02-23|1600.12
#2022-02-24|1553.74
#2022-02-25|1533.57
#2022-02-28|1536.12
#2022-03-01|1535.95
#2022-03-02|1492.98
#2022-03-03|1513.70
#2022-03-04|1497.24
#2022-03-07|1436.18
#2022-03-08|1403.34
#2022-03-09|1398.58
#2022-03-10|1450.00
#2022-03-11|1452.66
#2022-03-14|1454.26
#2022-03-15|1415.56
#2022-03-16|1449.81
#2022-03-17|1508.22
#2022-03-18|1524.74
#2022-03-21|1515.07
#2022-03-22|1544.64
#2022-03-23|1560.92
#2022-03-24|1552.20
#2022-03-25|1521.74
#2022-03-28|1521.70
#2022-03-29|1528.36
#2022-03-30|1536.24
#2022-03-31|1525.38
#2022-04-01|1529.48
#2022-04-04|1543.73
#2022-04-05|1529.95
#2022-04-06|1514.75
#2022-04-07|1496.38
#2022-04-08|1511.90
#2022-04-11|1489.80
#2022-04-12|1484.61
#2022-04-13|1481.38
#2022-04-14|1488.63
#2022-04-15|1487.90
#2022-04-18|1479.12
#2022-04-19|1458.57
#2022-04-20|1470.86
#2022-04-21|1465.49
#2022-04-22|1458.81
#2022-04-25|1421.18
#2022-04-26|1411.12
#2022-04-27|1407.60
#2022-04-28|1425.01
#2022-04-29|1441.19
#2022-05-02|1433.29
#2022-05-03|1435.39
#2022-05-04|1431.85
#2022-05-05|1429.12
#2022-05-06|1404.60
#2022-05-09|1390.75
#2022-05-10|1379.00
#2022-05-11|1353.05
#2022-05-12|1351.93
#2022-05-13|1362.12
#2022-05-16|1364.58
#2022-05-17|1388.74
#2022-05-18|1402.12
#2022-05-19|1384.95
#2022-05-20|1410.58
#2022-05-23|1419.21
#2022-05-24|1404.67
#2022-05-25|1398.55
#2022-05-26|1399.08
#2022-05-27|1437.89
#2022-05-30|1451.28
#2022-05-31|1456.21
#2022-06-01|1450.61
#2022-06-02|1443.74
#2022-06-03|1433.21
#2022-06-06|1455.79
#2022-06-07|1444.05
#2022-06-08|1448.47
#2022-06-09|1443.16
#2022-06-10|1424.42
#2022-06-13|1402.84
#2022-06-14|1392.64
#2022-06-15|1412.27
#2022-06-16|1408.35
#2022-06-17|1401.18
#2022-06-20|1403.60
#2022-06-21|1434.92
#2022-06-22|1411.43
#2022-06-23|1426.42
#2022-06-24|1428.05
#2022-06-27|1453.91
#2022-06-28|1469.77
#2022-06-29|1461.44
#2022-06-30|1451.63
#2022-07-01|1446.93
#2022-07-04|1442.28
#2022-07-05|1457.76
#2022-07-06|1418.23
#2022-07-07|1429.26
#2022-07-08|1433.29
#2022-07-11|1419.46
#2022-07-12|1414.20
#2022-07-13|1415.94
#2022-07-14|1387.65
#2022-07-15|1369.25
#2022-07-18|1396.23
#2022-07-19|1394.05
#2022-07-20|1400.67
#2022-07-21|1372.75
#2022-07-22|1375.10
#2022-07-25|1380.84
#2022-07-26|1398.93
#2022-07-27|1385.06
#2022-07-28|1390.76
#2022-07-29|1377.79
#2022-08-01|1380.94
#2022-08-02|1352.75
#2022-08-03|1350.02
#2022-08-04|1358.17
#2022-08-05|1358.40
#2022-08-08|1350.10
#2022-08-09|1352.53
#2022-08-10|1351.42
#2022-08-11|1367.93
#2022-08-12|1375.37
#2022-08-15|1367.78
#2022-08-16|1354.47
#2022-08-17|1357.98
#2022-08-18|1350.38
#2022-08-19|1347.12
#2022-08-22|1344.87
#2022-08-23|1336.34
#2022-08-24|1331.69
#2022-08-25|1367.02
#2022-08-26|1368.65
#2022-08-29|1347.63
#2022-08-30|1346.92
#2022-08-31|1350.52
#2022-09-01|1329.12
#2022-09-02|1324.18
#2022-09-05|1323.49
#2022-09-06|1313.37
#2022-09-07|1300.20
#2022-09-08|1300.00
#2022-09-09|1331.05
#2022-09-12|1337.19
#2022-09-13|1324.02
#2022-09-14|1301.93
#2022-09-15|1303.48
#2022-09-16|1298.63
#2022-09-19|1293.14
#2022-09-20|1296.41
#2022-09-21|1286.34
#2022-09-22|1274.22
#2022-09-23|1264.56
#2022-09-26|1234.18
#2022-09-27|1226.30
#2022-09-28|1196.30
#2022-09-29|1195.30
#2022-09-30|1195.55
#2022-10-03|1186.24
#2022-10-04|1202.83
#2022-10-05|1246.46
#2022-10-06|1247.21
#2022-10-07|1236.93
#2022-10-10|1220.60
#2022-10-11|1202.20
#2022-10-12|1204.95
#2022-10-13|1179.58
#2022-10-14|1201.28
#2022-10-17|1194.03
#2022-10-18|1208.68
#2022-10-19|1203.09
#2022-10-20|1200.80
#2022-10-21|1182.13
#2022-10-24|1138.68
#2022-10-25|1141.51
#2022-10-26|1152.16
#2022-10-27|1161.99
#2022-10-28|1139.17
#2022-10-31|1143.78
#2022-11-01|1179.27
#2022-11-02|1191.44
#2022-11-03|1173.25
#2022-11-04|1198.84
#2022-11-07|1226.30
#2022-11-08|1242.64
#2022-11-09|1237.58
#2022-11-10|1242.72
#2022-11-11|1312.89
#2022-11-14|1323.92
#2022-11-15|1342.95
#2022-11-16|1327.32
#2022-11-17|1325.20
#2022-11-18|1329.46
#2022-11-21|1310.11
#2022-11-22|1324.22
#2022-11-23|1337.55
#2022-11-24|1359.11
#2022-11-25|1365.45
#2022-11-28|1338.61
#2022-11-29|1389.41
#2022-11-30|1401.89
#2022-12-01|1418.37
#2022-12-02|1400.68
#2022-12-05|1436.36
#2022-12-06|1435.34
#2022-12-07|1406.67
#2022-12-08|1435.71
#2022-12-09|1456.26
#2022-12-12|1440.22
#2022-12-13|1467.74
#2022-12-14|1457.11
#2022-12-15|1440.97
#2022-12-16|1441.74
#2022-12-19|1431.11
#2022-12-20|1468.12
#2022-12-21|1470.49
#2022-12-22|1473.82
#2022-12-23|1493.75
#2022-12-26|1487.76
#2022-12-27|1492.33
#2022-12-28|1500.75
#2022-12-29|1480.37
#2022-12-30|1499.35
#2023-01-02|1497.85
#2023-01-03|1508.39
#2023-01-04|1542.09
#2023-01-05|1513.96
#2023-01-06|1517.90
#2023-01-09|1529.55
#2023-01-10|1509.68
#2023-01-11|1515.97
#2023-01-12|1553.09
#2023-01-13|1573.34
#2023-01-16|1561.06
#2023-01-17|1546.68
#2023-01-18|1558.10
#2023-01-19|1553.52
#2023-01-20|1564.10
#2023-01-23|1562.77
#2023-01-24|1575.04
#2023-01-25|1578.83
#2023-01-26|1598.91
#2023-01-27|1600.75
#2023-01-30|1579.97
#2023-01-31|1566.94
#2023-02-01|1572.10
#2023-02-02|1549.39
#2023-02-03|1519.92
#2023-02-06|1505.68
#2023-02-07|1517.74
#2023-02-08|1525.13
#2023-02-09|1539.54
#2023-02-10|1531.94
#2023-02-13|1526.13
#2023-02-14|1533.06
#2023-02-15|1514.48
#2023-02-16|1525.28
#2023-02-17|1518.81
#2023-02-20|1536.03
#2023-02-21|1526.85
#2023-02-22|1509.91
#2023-02-23|1507.21
#2023-02-24|1496.08
#2023-02-27|1501.10
#2023-02-28|1502.64
#2023-03-01|1532.20
#2023-03-02|1530.68
#2023-03-03|1530.25
#2023-03-06|1531.40
#2023-03-07|1528.70
#2023-03-08|1509.14
#2023-03-09|1519.20
#2023-03-10|1481.76
#2023-03-13|1486.60
#2023-03-14|1420.91
#2023-03-15|1445.88
#2023-03-16|1394.61
#2023-03-17|1420.32
#2023-03-20|1382.75
#2023-03-21|1395.57
#2023-03-22|1428.07
#2023-03-23|1436.30
#2023-03-24|1424.22
#2023-03-27|1411.79
#2023-03-28|1432.24
#2023-03-29|1441.04
#2023-03-30|1427.74
#2023-03-31|1432.31
#2023-04-03|1446.75
#2023-04-04|1447.71
#2023-04-05|1445.01
#2023-04-06|1441.95
#2023-04-07|1446.42
#2023-04-10|1443.82
#2023-04-11|1460.31
#2023-04-12|1474.28
#2023-04-13|1474.25
#2023-04-14|1472.96
#2023-04-17|1484.14
#2023-04-18|1493.60
#2023-04-19|1492.95
#2023-04-20|1497.05
#2023-04-21|1476.19
#2023-04-24|1474.59
#2023-04-25|1475.55
#2023-04-26|1475.38
#2023-04-27|1494.99
#2023-04-28|1501.72
#2023-05-01|1502.85
#2023-05-02|1502.60
#2023-05-03|1498.44
#2023-05-04|1524.61
#2023-05-05|1513.64
#2023-05-08|1533.89
#2023-05-09|1516.28
#2023-05-10|1510.69
#2023-05-11|1508.17
#2023-05-12|1481.34
#2023-05-15|1513.49
#2023-05-16|1499.38
#2023-05-17|1482.81
#2023-05-18|1490.22
#2023-05-19|1487.95
#2023-05-22|1500.85
#2023-05-23|1483.37
#2023-05-24|1469.97
#2023-05-25|1449.57
#2023-05-26|1446.81
#2023-05-29|1456.30
#2023-05-30|1449.26
#2023-05-31|1436.29
#2023-06-01|1439.48
#2023-06-02|1471.89
#2023-06-05|1489.92
#2023-06-06|1496.85
#2023-06-07|1495.09
#2023-06-08|1506.79
#2023-06-09|1509.37
#2023-06-12|1513.65
#2023-06-13|1522.78
#2023-06-14|1523.44
#2023-06-15|1523.32
#2023-06-16|1526.36
#2023-06-19|1527.63
#2023-06-20|1502.95
#2023-06-21|1504.48
#2023-06-22|1506.03
#2023-06-23|1478.22
#2023-06-26|1465.73
#2023-06-27|1480.19
#2023-06-28|1486.50
#2023-06-29|1483.84
#2023-06-30|1480.46
#2023-07-03|1504.54
#2023-07-04|1514.88
#2023-07-05|1507.70
#2023-07-06|1477.05
#2023-07-07|1471.03
#2023-07-10|1473.56
#2023-07-11|1484.50
#2023-07-12|1500.85
#2023-07-13|1517.44
#2023-07-14|1515.43
#2023-07-17|1515.48
#2023-07-18|1508.25
#2023-07-19|1499.07
#2023-07-20|1485.20
#2023-07-21|1487.79
#2023-07-24|1470.48
#2023-07-25|1492.96
#2023-07-26|1497.06
#2023-07-27|1518.22
#2023-07-28|1534.77
#2023-07-31|1532.98
#2023-08-01|1519.44
#2023-08-02|1474.26
#2023-08-03|1470.45
#2023-08-04|1480.91
#2023-08-07|1478.94
#2023-08-08|1460.33
#2023-08-09|1453.11
#2023-08-10|1467.42
#2023-08-11|1452.30
#2023-08-14|1426.33
#2023-08-15|1424.31
#2023-08-16|1401.67
#2023-08-17|1402.84
#2023-08-18|1395.06
#2023-08-21|1370.65
#2023-08-22|1379.09
#2023-08-23|1398.21
#2023-08-24|1398.52
#2023-08-25|1383.66
#2023-08-28|1400.95
#2023-08-29|1420.42
#2023-08-30|1430.02
#2023-08-31|1432.38
#2023-09-01|1438.56
#2023-09-04|1463.37
#2023-09-05|1436.49
#2023-09-06|1442.04
#2023-09-07|1438.36
#2023-09-08|1437.89
#2023-09-11|1447.06
#2023-09-12|1442.21
#2023-09-13|1449.82
#2023-09-14|1454.55
#2023-09-15|1459.93
#2023-09-18|1448.48
#2023-09-19|1460.92
#2023-09-20|1460.42
#2023-09-21|1445.03
#2023-09-22|1458.52
#2023-09-25|1439.77
#2023-09-26|1428.26
#2023-09-27|1434.59
#2023-09-28|1417.88
#2023-09-29|1416.85
#2023-10-02|1409.61
#2023-10-03|1391.25
#2023-10-04|1386.92
#2023-10-05|1403.43
#2023-10-06|1419.95
#2023-10-09|1421.17
#2023-10-10|1436.15
#2023-10-11|1448.72
#2023-10-12|1464.17
#2023-10-13|1441.93
#2023-10-16|1433.85
#2023-10-17|1446.58
#2023-10-18|1450.11
#2023-10-19|1418.31
#2023-10-20|1408.91
#2023-10-23|1399.87
#2023-10-24|1395.36
#2023-10-25|1400.95
#2023-10-26|1398.18
#2023-10-27|1407.67
#2023-10-30|1400.78
#2023-10-31|1402.17
#2023-11-01|1412.53
#2023-11-02|1420.86
#2023-11-03|1444.64
#2023-11-06|1464.20
#2023-11-07|1428.06
#2023-11-08|1399.75
#2023-11-09|1409.02
#2023-11-10|1401.86
#2023-11-13|1414.41
#2023-11-14|1431.78
#2023-11-15|1445.84
#2023-11-16|1436.76
#2023-11-17|1442.06
#2023-11-20|1459.83
#2023-11-21|1459.64
#2023-11-22|1458.76
#2023-11-23|1467.60
#2023-11-24|1462.54
#2023-11-27|1456.23
#2023-11-28|1455.72
#2023-11-29|1435.19
#2023-11-30|1434.82
#2023-12-01|1433.41
#2023-12-04|1424.84
#2023-12-05|1404.30
#2023-12-06|1416.74
#2023-12-07|1420.81
#2023-12-08|1416.56
#2023-12-11|1409.11
#2023-12-12|1410.67
#2023-12-13|1406.77
#2023-12-14|1420.38
#2023-12-15|1428.54
#2023-12-18|1404.97
#2023-12-19|1405.62
#2023-12-20|1413.81
#2023-12-21|1408.32
#2023-12-22|1411.07
#2023-12-25|1411.64
#2023-12-26|1412.79
#2023-12-27|1419.60
#2023-12-28|1447.96
#2023-12-29|1450.99
#2024-01-01|1450.71
#2024-01-02|1425.18
#2024-01-03|1413.00
#2024-01-04|1410.54
#2024-01-05|1422.40
#2024-01-08|1410.93
#2024-01-09|1406.95
#2024-01-10|1391.31
#2024-01-11|1404.77
#2024-01-12|1413.43
#2024-01-15|1424.78
#2024-01-16|1396.02
#2024-01-17|1364.44
#2024-01-18|1361.18
#2024-01-19|1371.11
#2024-01-22|1377.89
#2024-01-23|1395.98
#2024-01-24|1422.17
#2024-01-25|1437.16
#2024-01-26|1424.39
#2024-01-29|1437.37
#2024-01-30|1415.68
#2024-01-31|1431.33
#2024-02-01|1428.62
#2024-02-02|1409.65
#2024-02-05|1411.23
#2024-02-06|1429.90
#2024-02-07|1440.94
#2024-02-08|1440.48
#2024-02-09|1432.59
#2024-02-12|1432.68
#2024-02-13|1461.09
#2024-02-14|1448.78
#2024-02-15|1476.08
#2024-02-16|1500.01
#2024-02-19|1512.48
#2024-02-20|1502.54
#2024-02-21|1505.23
#2024-02-22|1512.32
#2024-02-23|1515.05
#2024-02-26|1505.47
#2024-02-27|1505.95
#2024-02-28|1500.36
#2024-02-29|1509.74
#2024-03-01|1515.77
#2024-03-04|1516.12
#2024-03-05|1502.27
#2024-03-06|1507.84
#2024-03-07|1527.74
#2024-03-08|1554.93
#2024-03-11|1550.05
#2024-03-12|1558.83
#2024-03-13|1560.90
#2024-03-14|1551.32
#2024-03-15|1533.43
#2024-03-18|1531.83
#2024-03-19|1515.92
#2024-03-20|1505.59
#2024-03-21|1541.37
#2024-03-22|1526.87
#2024-03-25|1506.00
#2024-03-26|1507.47
#2024-03-27|1506.16
#2024-03-28|1498.08
#2024-03-29|1498.70
#2024-04-01|1481.01
#2024-04-02|1497.79
#2024-04-03|1489.76
#2024-04-04|1502.09
#2024-04-05|1498.51
#2024-04-08|1499.14
#2024-04-09|1506.27
#2024-04-10|1484.81
#2024-04-11|1478.99
#2024-04-12|1451.33
#2024-04-15|1440.95
#2024-04-16|1395.73
#2024-04-17|1394.37
#2024-04-18|1418.62
#2024-04-19|1401.76
#2024-04-22|1429.96
#2024-04-23|1446.67
#2024-04-24|1473.90
#2024-04-25|1469.08
#2024-04-26|1487.11
#2024-04-29|1515.57
#2024-04-30|1518.86
#2024-05-01|1511.65
#2024-05-02|1542.50
#2024-05-03|1567.84
#2024-05-06|1570.13
#2024-05-07|1569.38
#2024-05-08|1544.61
#2024-05-09|1567.57
#2024-05-10|1603.73
#2024-05-13|1603.02
#2024-05-14|1580.30
#2024-05-15|1591.79
#2024-05-16|1615.18
#2024-05-17|1633.25
#2024-05-20|1633.10
#2024-05-21|1622.03
#2024-05-22|1617.89
#2024-05-23|1612.25
#2024-05-24|1597.52
#2024-05-27|1626.36
#2024-05-28|1632.94
#2024-05-29|1612.82
#2024-05-30|1604.35
#2024-05-31|1617.32
#2024-06-03|1648.78
#2024-06-04|1629.03
#2024-06-05|1605.83
#2024-06-06|1618.60
#2024-06-07|1612.49
#2024-06-10|1624.37
#2024-06-11|1613.46
#2024-06-12|1605.49
#2024-06-13|1587.12
#2024-06-14|1579.72
#2024-06-17|1560.25
#2024-06-18|1573.27
#2024-06-19|1596.49
#2024-06-20|1597.88
#2024-06-21|1599.38
#2024-06-24|1594.94
#2024-06-25|1621.28
#2024-06-26|1612.35
#2024-06-27|1604.60
#2024-06-28|1625.65
#2024-07-01|1631.15
#2024-07-02|1652.36
#2024-07-03|1660.54
#2024-07-04|1668.44
#2024-07-05|1655.57
#2024-07-08|1638.32
#2024-07-09|1647.65
#2024-07-10|1683.33
#2024-07-11|1713.75
#2024-07-12|1700.74
#2024-07-15|1690.54
#2024-07-16|1680.92
#2024-07-17|1692.41
#2024-07-18|1690.64
#2024-07-19|1668.91
#2024-07-22|1653.46
#2024-07-23|1664.50
#2024-07-24|1649.27
#2024-07-25|1609.28
#2024-07-26|1608.74
#2024-07-29|1648.00
#2024-07-30|1644.88
#2024-07-31|1694.22
#2024-08-01|1664.64
#2024-08-02|1598.65
#2024-08-05|1472.75
#2024-08-06|1521.92
#2024-08-07|1544.99
#2024-08-08|1540.16
#2024-08-09|1562.43
#2024-08-12|1559.95
#2024-08-13|1604.01
#2024-08-14|1616.56
#2024-08-15|1608.55
#2024-08-16|1647.33
#2024-08-19|1652.58
#2024-08-20|1670.62
#2024-08-21|1653.26
#2024-08-22|1656.24
#2024-08-23|1676.02
#2024-08-26|1682.84
#2024-08-27|1687.27
#2024-08-28|1688.47
#2024-08-29|1694.35
#2024-08-30|1704.34
#2024-09-02|1711.46
#2024-09-03|1728.92
#2024-09-04|1691.80
#2024-09-05|1687.01
#2024-09-06|1695.52
#2024-09-09|1656.83
#2024-09-10|1650.78
#2024-09-11|1635.70
#2024-09-12|1661.68
#2024-09-13|1668.98
#2024-09-16|1671.77
#2024-09-17|1657.87
#2024-09-18|1661.45
#2024-09-19|1702.31
#2024-09-20|1713.61
#2024-09-23|1719.48
#2024-09-24|1754.40
#2024-09-25|1743.91
#2024-09-26|1796.71
#2024-09-27|1838.67
#2024-09-30|1839.82
#2024-10-01|1843.47
#2024-10-02|1864.13
#2024-10-03|1869.68
#2024-10-04|1896.29
#2024-10-07|1933.59
#2024-10-08|1815.49
#2024-10-09|1792.13
#2024-10-10|1826.81
#2024-10-11|1830.95
#2024-10-14|1824.94
#2024-10-15|1812.58
#2024-10-16|1807.21
#2024-10-17|1799.83
#2024-10-18|1824.93
#2024-10-21|1800.17
#2024-10-22|1783.92
#2024-10-23|1777.76
#2024-10-24|1775.07
#2024-10-25|1774.26
#2024-10-28|1770.17
#2024-10-29|1776.53
#2024-10-30|1763.80
#2024-10-31|1766.33
#2024-11-01|1756.08
#2024-11-04|1762.56
#2024-11-05|1787.19
#2024-11-06|1780.62
#2024-11-07|1839.64
#2024-11-08|1833.67
#2024-11-11|1805.36
#2024-11-12|1779.48
#2024-11-13|1764.68
#2024-11-14|1740.35
#2024-11-15|1747.91
#2024-11-18|1757.79
#2024-11-19|1781.06
#2024-11-20|1753.90
#2024-11-21|1748.49
#2024-11-22|1736.98
#2024-11-25|1754.37
#2024-11-26|1739.56
#2024-11-27|1757.06
#2024-11-28|1758.40
#2024-11-29|1772.16
#2024-12-02|1797.14
#2024-12-03|1830.70
#2024-12-04|1807.46
#2024-12-05|1803.51
#2024-12-06|1806.45
#2024-12-09|1810.75
#2024-12-10|1796.84
#2024-12-11|1786.01
#2024-12-12|1798.91
#2024-12-13|1768.83
#2024-12-16|1749.01
#2024-12-17|1734.11
#2024-12-18|1733.70
#2024-12-19|1712.49
#2024-12-20|1708.27
#2024-12-23|1729.02
#2024-12-24|1737.98
#2024-12-25|1736.36
#2024-12-26|1737.82
#2024-12-27|1744.91
#2024-12-30|1739.59
#2024-12-31|1731.60
#2025-01-01|1731.84
#2025-01-02|1718.01
#2025-01-03|1720.06
#2025-01-06|1720.71
#2025-01-07|1719.50
#2025-01-08|1694.44
#2025-01-09|1672.78
#2025-01-10|1646.19
#2025-01-13|1636.18
#2025-01-14|1654.65
#2025-01-15|1666.85
#2025-01-16|1688.67
#2025-01-17|1680.40
#2025-01-20|1698.49
#2025-01-21|1703.99
#2025-01-22|1688.64
#2025-01-23|1694.57
#2025-01-24|1708.74
#2025-01-27|1715.21
#2025-01-28|1710.32
#2025-01-29|1716.32
#2025-01-30|1724.70
#2025-01-31|1728.80
#2025-02-03|1698.94
#2025-02-04|1714.62
#2025-02-05|1721.08
#2025-02-06|1732.63
#2025-02-07|1733.83
#2025-02-10|1732.22
#2025-02-11|1719.35
#2025-02-12|1724.73
#2025-02-13|1736.10
#2025-02-14|1768.06
#2025-02-17|1777.93
#2025-02-18|1780.14
#2025-02-19|1772.59
#2025-02-20|1763.25
#2025-02-21|1791.31
#2025-02-24|1800.62
#2025-02-25|1788.45
#2025-02-26|1808.36
#2025-02-27|1822.07
#2025-02-28|1788.10
#2025-03-03|1806.37
#2025-03-04|1811.95
#2025-03-05|1821.80
#2025-03-06|1859.19
#2025-03-07|1839.45
#2025-03-10|1833.29
#2025-03-11|1814.39
#2025-03-12|1824.46
#2025-03-13|1826.22
#2025-03-14|1838.20
#2025-03-17|1865.47
#2025-03-18|1893.37
#2025-03-19|1901.23
#2025-03-20|1888.48
#2025-03-21|1863.85
#2025-03-24|1860.00
#2025-03-25|1848.73
#2025-03-26|1855.24
#2025-03-27|1872.75
#2025-03-28|1860.50
#2025-03-31|1808.15
#2025-04-01|1823.96
#2025-04-02|1835.45
#2025-04-03|1795.11
#2025-04-04|1763.52
#2025-04-07|1575.17
#2025-04-08|1640.30
#2025-04-09|1586.89
#2025-04-10|1682.25
#2025-04-11|1658.47
#2025-04-14|1691.26
#2025-04-15|1715.78
#2025-04-16|1711.41
#2025-04-17|1739.60
#2025-04-18|1746.31
#2025-04-21|1747.49
#2025-04-22|1749.90
#2025-04-23|1780.74
#2025-04-24|1792.02
#2025-04-25|1787.11
#2025-04-28|1799.02
#2025-04-29|1807.53
#2025-04-30|1848.40
#2025-05-01|1832.65
#2025-05-02|1851.76
#2025-05-05|1852.00
#2025-05-06|1855.33
#2025-05-07|1877.80
#2025-05-08|1855.85
#2025-05-09|1870.65
#2025-05-12|1888.75
#2025-05-13|1882.55
#2025-05-14|1928.91
#2025-05-15|1916.28
#2025-05-16|1921.76
#2025-05-19|1910.66
#2025-05-20|1915.33
#2025-05-21|1915.55
#2025-05-22|1909.07
#2025-05-23|1928.70
#2025-05-26|1933.92
#2025-05-27|1937.54
#2025-05-28|1928.21
#2025-05-29|1961.08
#2025-05-30|1959.43
#2025-06-02|1973.98
#2025-06-03|1984.44
#2025-06-04|2005.74
#2025-06-05|2007.35
#2025-06-06|2003.42
#2025-06-09|2028.12
#2025-06-10|2018.69
#2025-06-11|2023.02
#2025-06-12|2021.22
#2025-06-13|2002.96
#2025-06-16|2017.83
#2025-06-17|2005.84
#2025-06-18|2003.50
#2025-06-19|1974.92
#2025-06-20|1980.22
#2025-06-23|1975.65
#2025-06-24|2026.64
#2025-06-25|2033.52
#2025-06-26|2050.20
#2025-06-27|2048.12
#2025-06-30|2041.12
#2025-07-01|2045.41
#2025-07-02|2032.28
#2025-07-03|2028.16
#2025-07-04|2002.73
#2025-07-07|1986.65
#2025-07-08|1984.22
#2025-07-09|1981.05
#2025-07-10|1991.61
#2025-07-11|2007.80
#2025-07-14|2014.93
#2025-07-15|2013.65
#2025-07-16|1996.64
#2025-07-17|2000.08
#2025-07-18|2012.25
#2025-07-21|2019.48
#2025-07-22|2025.00
#2025-07-23|2069.84
#2025-07-24|2085.66
#2025-07-25|2063.32
#2025-07-28|2074.06
#2025-07-29|2069.37
#2025-07-30|2074.39
#2025-07-31|2059.44
#2025-08-01|2048.58
#2025-08-04|2048.96
#2025-08-05|2073.79
#2025-08-06|2084.50
#2025-08-07|2108.84
#2025-08-08|2090.85
#2025-08-11|2084.74
#2025-08-12|2111.83
#2025-08-13|2145.54
#2025-08-14|2160.92
#2025-08-15|2183.78
#2025-08-18|2180.93
#2025-08-19|2162.73
#2025-08-20|2168.05
#2025-08-21|2158.27
#2025-08-22|2177.92
#2025-08-25|2181.38
#2025-08-26|2151.12
#2025-08-27|2126.47
#2025-08-28|2147.13
#2025-08-29|2138.71
#2025-09-01|2143.49
#2025-09-02|2147.42
#2025-09-03|2119.23
#2025-09-04|2119.63
#2025-09-05|2135.58
#2025-09-08|2137.86
#2025-09-09|2158.72
#2025-09-10|2179.65
#2025-09-11|2164.89
#2025-09-12|2178.00
#2025-09-15|2172.20
#2025-09-16|2168.63
#2025-09-17|2150.30
#2025-09-18|2116.82
#2025-09-19|2106.21
#2025-09-22|2100.23
#2025-09-23|2091.29
#2025-09-24|2075.24
#2025-09-25|2057.34
#2025-09-26|2068.65
#2025-09-29|2082.68
#2025-09-30|2102.54
#2025-10-01|2091.39
#2025-10-02|2090.63
#2025-10-03|2081.47
#2025-10-06|2091.42
#2025-10-07|2081.89
#2025-10-08|2087.26
#2025-10-09|2094.76
#2025-10-10|2089.22
#2025-10-13|2064.37
#2025-10-14|2047.50
#2025-10-15|2091.59
#2025-10-16|2094.80
#2025-10-17|2036.10
#2025-10-20|2075.52
#2025-10-21|2080.35
#2025-10-22|2066.95
#2025-10-23|2071.73
#2025-10-24|2067.04
#2025-10-27|2088.31
#2025-10-28|2094.37
#2025-10-29|2080.85
#2025-10-30|2068.48
#2025-10-31|2063.51
#2025-11-03|2083.45
#2025-11-04|2078.00
#2025-11-05|2065.99
#2025-11-06|2109.67
#2025-11-07|2105.97
#2025-11-10|2122.71
#2025-11-11|2119.60
#2025-11-12|2153.86
#2025-11-13|2167.85
#2025-11-14|2147.38
#2025-11-17|2139.80
#2025-11-18|2082.75
#2025-11-19|2074.71
#2025-11-20|2074.93
#2025-11-21|2056.72
#2025-11-24|2073.50
#2025-11-25|2070.15
#2025-11-26|2100.42
#2025-11-27|2107.70
#2025-11-28|2091.47
#2025-12-01|2095.25
#2025-12-02|2102.67
#2025-12-03|2088.41
#2025-12-04|2107.30
#2025-12-05|2118.28
#2025-12-08|2124.52
#2025-12-09|2110.56
#2025-12-10|2110.83
#2025-12-11|2126.65
#2025-12-12|2160.15
#2025-12-15|2183.08
#2025-12-16|2153.23
#2025-12-17|2181.89
#2025-12-18|2186.27
#2025-12-19|2199.30
#2025-12-22|2202.29
#2025-12-23|2221.90
#2025-12-24|2216.68
#2025-12-25|2215.30
#2025-12-26|2207.60
#2025-12-29|2210.47
#2025-12-30|2201.33
#2025-12-31|2184.81
#2026-01-01|2184.75
#2026-01-02|2211.24
#2026-01-05|2246.68
#2026-01-06|2292.21
#2026-01-07|2282.81
#2026-01-08|2258.37
#2026-01-09|2255.97
#2026-01-12|2245.08
#2026-01-13|2262.31
#2026-01-14|2264.71
#2026-01-15|2266.97
#2026-01-16|2264.82
#2026-01-19|2260.71
#2026-01-20|2267.29
#2026-01-21|2234.31
#2026-01-22|2221.62
#2026-01-23|2229.39
#2026-01-26|2241.16
#2026-01-27|2273.02
#2026-01-28|2287.57
#2026-01-29|2324.07
#2026-01-30|2311.28
#2026-02-02|2269.33
#2026-02-03|2317.43
#2026-02-04|2334.79
#2026-02-05|2323.87
#2026-02-06|2298.95
#2026-02-09|2361.42
#2026-02-10|2378.26
#2026-02-11|2380.14
#2026-02-12|2379.37
#2026-02-13|2342.20
#2026-02-16|2349.74
#2026-02-17|2348.85
#2026-02-18|2369.85
#2026-02-19|2365.70
#2026-02-20|2381.84
#2026-02-23|2416.65
#2026-02-24|2360.65
#2026-02-25|2369.76
#2026-02-26|2378.00
#2026-02-27|2387.32
#2026-03-02|2328.32
#2026-03-03|2293.19
#2026-03-04|2204.48
#2026-03-05|2257.03
#2026-03-06|2258.46
#2026-03-09|2184.21
#2026-03-10|2241.47
#2026-03-11|2242.37
#2026-03-12|2198.25
#2026-03-13|2172.75
#2026-03-16|2183.69
#2026-03-17|2204.20
#2026-03-18|2238.98
#2026-03-19|2195.00
#2026-03-20|2200.62
#2026-03-23|2109.44
#2026-03-24|2207.47
#2026-03-25|2296.01
#2026-03-26|2250.15
#2026-03-27|2238.52
#2026-03-30|2193.01
#2026-03-31|2195.34
#2026-04-01|2265.71
#2026-04-02|2225.79
#2026-04-03|2226.76
#2026-04-06|2230.09
#2026-04-07|2232.23
#2026-04-08|2312.18