Table Data - Nasdaq ASPA Construction and Materials Index
| Title | Nasdaq ASPA Construction and Materials Index |
|---|---|
| Series ID | NASDAQNQASPA5010 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:41 PM CDT |
| Notes | For more information about this series, see: NQASPA5010 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 493.90 |
| 2001-04-02 | 481.33 |
| 2001-04-03 | 496.54 |
| 2001-04-04 | 506.74 |
| 2001-04-05 | 514.30 |
| 2001-04-06 | 516.60 |
| 2001-04-09 | 509.21 |
| 2001-04-10 | 509.49 |
| 2001-04-11 | 517.14 |
| 2001-04-12 | 531.88 |
| 2001-04-13 | . |
| 2001-04-16 | 529.27 |
| 2001-04-17 | 531.29 |
| 2001-04-18 | 542.71 |
| 2001-04-19 | 551.47 |
| 2001-04-20 | 550.71 |
| 2001-04-23 | 553.25 |
| 2001-04-24 | 555.20 |
| 2001-04-25 | 561.75 |
| 2001-04-26 | 571.13 |
| 2001-04-27 | 570.13 |
| 2001-04-30 | 572.39 |
| 2001-05-01 | 588.14 |
| 2001-05-02 | 587.26 |
| 2001-05-03 | 590.48 |
| 2001-05-04 | 589.39 |
| 2001-05-07 | 581.12 |
| 2001-05-08 | 572.69 |
| 2001-05-09 | 563.21 |
| 2001-05-10 | 561.41 |
| 2001-05-11 | 567.62 |
| 2001-05-14 | 555.48 |
| 2001-05-15 | 558.33 |
| 2001-05-16 | 554.27 |
| 2001-05-17 | 559.24 |
| 2001-05-18 | 554.20 |
| 2001-05-21 | 560.67 |
| 2001-05-22 | 553.83 |
| 2001-05-23 | 559.01 |
| 2001-05-24 | 557.43 |
| 2001-05-25 | 554.74 |
| 2001-05-28 | . |
| 2001-05-29 | 547.38 |
| 2001-05-30 | 543.16 |
| 2001-05-31 | 545.61 |
| 2001-06-01 | 542.90 |
| 2001-06-04 | 539.79 |
| 2001-06-05 | 537.44 |
| 2001-06-06 | 538.52 |
| 2001-06-07 | 541.90 |
| 2001-06-08 | 547.60 |
| 2001-06-11 | 542.63 |
| 2001-06-12 | 531.88 |
| 2001-06-13 | 531.83 |
| 2001-06-14 | 531.85 |
| 2001-06-15 | 526.94 |
| 2001-06-18 | 518.62 |
| 2001-06-19 | 510.73 |
| 2001-06-20 | 509.31 |
| 2001-06-21 | 512.75 |
| 2001-06-22 | 517.65 |
| 2001-06-25 | 523.04 |
| 2001-06-26 | 524.58 |
| 2001-06-27 | 520.49 |
| 2001-06-28 | 518.75 |
| 2001-06-29 | 527.50 |
| 2001-07-02 | 525.62 |
| 2001-07-03 | 524.21 |
| 2001-07-04 | . |
| 2001-07-05 | 515.39 |
| 2001-07-06 | 509.77 |
| 2001-07-09 | 510.82 |
| 2001-07-10 | 511.90 |
| 2001-07-11 | 509.97 |
| 2001-07-12 | 518.06 |
| 2001-07-13 | 519.25 |
| 2001-07-16 | 518.54 |
| 2001-07-17 | 513.06 |
| 2001-07-18 | 508.80 |
| 2001-07-19 | 508.88 |
| 2001-07-20 | 509.55 |
| 2001-07-23 | 503.44 |
| 2001-07-24 | 508.77 |
| 2001-07-25 | 512.89 |
| 2001-07-26 | 512.45 |
| 2001-07-27 | 516.45 |
| 2001-07-30 | 508.12 |
| 2001-07-31 | 513.92 |
| 2001-08-01 | 518.22 |
| 2001-08-02 | 530.95 |
| 2001-08-03 | 526.17 |
| 2001-08-06 | 528.82 |
| 2001-08-07 | 536.93 |
| 2001-08-08 | 537.27 |
| 2001-08-09 | 528.07 |
| 2001-08-10 | 533.83 |
| 2001-08-13 | 530.04 |
| 2001-08-14 | 538.00 |
| 2001-08-15 | 549.12 |
| 2001-08-16 | 551.35 |
| 2001-08-17 | 547.39 |
| 2001-08-20 | 535.71 |
| 2001-08-21 | 538.46 |
| 2001-08-22 | 548.37 |
| 2001-08-23 | 547.43 |
| 2001-08-24 | 543.01 |
| 2001-08-27 | 539.85 |
| 2001-08-28 | 540.70 |
| 2001-08-29 | 532.11 |
| 2001-08-30 | 515.99 |
| 2001-08-31 | 516.95 |
| 2001-09-03 | . |
| 2001-09-04 | 505.01 |
| 2001-09-05 | 494.39 |
| 2001-09-06 | 494.78 |
| 2001-09-07 | 495.74 |
| 2001-09-10 | 480.37 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 457.75 |
| 2001-09-18 | 467.10 |
| 2001-09-19 | 481.82 |
| 2001-09-20 | 482.43 |
| 2001-09-21 | 478.94 |
| 2001-09-24 | 477.67 |
| 2001-09-25 | 478.69 |
| 2001-09-26 | 477.33 |
| 2001-09-27 | 474.63 |
| 2001-09-28 | 491.23 |
| 2001-10-01 | 493.22 |
| 2001-10-02 | 495.53 |
| 2001-10-03 | 491.40 |
| 2001-10-04 | 493.61 |
| 2001-10-05 | 483.73 |
| 2001-10-08 | 483.86 |
| 2001-10-09 | 475.11 |
| 2001-10-10 | 473.92 |
| 2001-10-11 | 478.94 |
| 2001-10-12 | 481.73 |
| 2001-10-15 | 486.31 |
| 2001-10-16 | 486.06 |
| 2001-10-17 | 490.27 |
| 2001-10-18 | 480.55 |
| 2001-10-19 | 480.15 |
| 2001-10-22 | 483.14 |
| 2001-10-23 | 490.31 |
| 2001-10-24 | 492.62 |
| 2001-10-25 | 495.94 |
| 2001-10-26 | 490.20 |
| 2001-10-29 | 481.81 |
| 2001-10-30 | 481.70 |
| 2001-10-31 | 478.14 |
| 2001-11-01 | 474.40 |
| 2001-11-02 | 472.11 |
| 2001-11-05 | 471.03 |
| 2001-11-06 | 471.33 |
| 2001-11-07 | 465.42 |
| 2001-11-08 | 468.57 |
| 2001-11-09 | 464.01 |
| 2001-11-12 | 460.13 |
| 2001-11-13 | 453.32 |
| 2001-11-14 | 450.93 |
| 2001-11-15 | 459.64 |
| 2001-11-16 | 459.52 |
| 2001-11-19 | 466.79 |
| 2001-11-20 | 474.23 |
| 2001-11-21 | 469.63 |
| 2001-11-22 | . |
| 2001-11-23 | 466.66 |
| 2001-11-26 | 478.22 |
| 2001-11-27 | 481.01 |
| 2001-11-28 | 470.12 |
| 2001-11-29 | 469.03 |
| 2001-11-30 | 471.64 |
| 2001-12-03 | 462.99 |
| 2001-12-04 | 460.57 |
| 2001-12-05 | 463.50 |
| 2001-12-06 | 469.04 |
| 2001-12-07 | 466.42 |
| 2001-12-10 | 455.07 |
| 2001-12-11 | 448.74 |
| 2001-12-12 | 453.61 |
| 2001-12-13 | 444.04 |
| 2001-12-14 | 439.44 |
| 2001-12-17 | 430.98 |
| 2001-12-18 | 427.69 |
| 2001-12-19 | 423.02 |
| 2001-12-20 | 431.57 |
| 2001-12-21 | 433.16 |
| 2001-12-24 | 433.45 |
| 2001-12-25 | . |
| 2001-12-26 | 429.30 |
| 2001-12-27 | 434.44 |
| 2001-12-28 | 441.14 |
| 2001-12-31 | 442.46 |
| 2002-01-01 | . |
| 2002-01-02 | 441.69 |
| 2002-01-03 | 443.12 |
| 2002-01-04 | 448.17 |
| 2002-01-07 | 448.93 |
| 2002-01-08 | 437.52 |
| 2002-01-09 | 433.41 |
| 2002-01-10 | 427.67 |
| 2002-01-11 | 424.21 |
| 2002-01-14 | 424.09 |
| 2002-01-15 | 416.70 |
| 2002-01-16 | 417.85 |
| 2002-01-17 | 413.85 |
| 2002-01-18 | 424.46 |
| 2002-01-21 | . |
| 2002-01-22 | 417.18 |
| 2002-01-23 | 418.06 |
| 2002-01-24 | 417.98 |
| 2002-01-25 | 421.70 |
| 2002-01-28 | 425.28 |
| 2002-01-29 | 424.32 |
| 2002-01-30 | 418.90 |
| 2002-01-31 | 417.55 |
| 2002-02-01 | 409.53 |
| 2002-02-04 | 405.83 |
| 2002-02-05 | 400.81 |
| 2002-02-06 | 403.29 |
| 2002-02-07 | 404.97 |
| 2002-02-08 | 411.17 |
| 2002-02-11 | 414.66 |
| 2002-02-12 | 420.49 |
| 2002-02-13 | 422.22 |
| 2002-02-14 | 426.61 |
| 2002-02-15 | 428.46 |
| 2002-02-18 | . |
| 2002-02-19 | 417.23 |
| 2002-02-20 | 417.59 |
| 2002-02-21 | 422.55 |
| 2002-02-22 | 421.55 |
| 2002-02-25 | 419.32 |
| 2002-02-26 | 418.89 |
| 2002-02-27 | 431.68 |
| 2002-02-28 | 434.57 |
| 2002-03-01 | 443.89 |
| 2002-03-04 | 464.86 |
| 2002-03-05 | 458.78 |
| 2002-03-06 | 461.14 |
| 2002-03-07 | 474.14 |
| 2002-03-08 | 475.03 |
| 2002-03-11 | 481.72 |
| 2002-03-12 | 472.94 |
| 2002-03-13 | 462.35 |
| 2002-03-14 | 466.26 |
| 2002-03-15 | 469.51 |
| 2002-03-18 | 463.51 |
| 2002-03-19 | 467.75 |
| 2002-03-20 | 462.88 |
| 2002-03-21 | 462.20 |
| 2002-03-22 | 458.10 |
| 2002-03-25 | 453.53 |
| 2002-03-26 | 450.47 |
| 2002-03-27 | 457.11 |
| 2002-03-28 | 460.93 |
| 2002-03-29 | . |
| 2002-04-01 | 447.28 |
| 2002-04-02 | 451.34 |
| 2002-04-03 | 458.47 |
| 2002-04-04 | 463.64 |
| 2002-04-05 | 467.52 |
| 2002-04-08 | 465.54 |
| 2002-04-09 | 462.12 |
| 2002-04-10 | 465.10 |
| 2002-04-11 | 460.28 |
| 2002-04-12 | 455.27 |
| 2002-04-15 | 461.30 |
| 2002-04-16 | 464.60 |
| 2002-04-17 | 472.56 |
| 2002-04-18 | 476.90 |
| 2002-04-19 | 475.09 |
| 2002-04-22 | 478.23 |
| 2002-04-23 | 479.81 |
| 2002-04-24 | 476.30 |
| 2002-04-25 | 478.33 |
| 2002-04-26 | 472.51 |
| 2002-04-29 | 469.26 |
| 2002-04-30 | 465.24 |
| 2002-05-01 | 467.26 |
| 2002-05-02 | 470.10 |
| 2002-05-03 | 472.96 |
| 2002-05-06 | 471.37 |
| 2002-05-07 | 470.33 |
| 2002-05-08 | 470.57 |
| 2002-05-09 | 473.36 |
| 2002-05-10 | 472.96 |
| 2002-05-13 | 471.20 |
| 2002-05-14 | 465.22 |
| 2002-05-15 | 471.58 |
| 2002-05-16 | 476.16 |
| 2002-05-17 | 484.21 |
| 2002-05-20 | 484.07 |
| 2002-05-21 | 486.10 |
| 2002-05-22 | 497.95 |
| 2002-05-23 | 501.14 |
| 2002-05-24 | 507.38 |
| 2002-05-27 | . |
| 2002-05-28 | 504.71 |
| 2002-05-29 | 501.18 |
| 2002-05-30 | 501.10 |
| 2002-05-31 | 496.86 |
| 2002-06-03 | 502.71 |
| 2002-06-04 | 497.26 |
| 2002-06-05 | 497.76 |
| 2002-06-06 | 499.75 |
| 2002-06-07 | 498.44 |
| 2002-06-10 | 497.25 |
| 2002-06-11 | 495.53 |
| 2002-06-12 | 495.04 |
| 2002-06-13 | 493.07 |
| 2002-06-14 | 485.01 |
| 2002-06-17 | 477.30 |
| 2002-06-18 | 479.96 |
| 2002-06-19 | 468.95 |
| 2002-06-20 | 478.94 |
| 2002-06-21 | 478.22 |
| 2002-06-24 | 482.20 |
| 2002-06-25 | 480.61 |
| 2002-06-26 | 471.13 |
| 2002-06-27 | 477.28 |
| 2002-06-28 | 487.59 |
| 2002-07-01 | 489.64 |
| 2002-07-02 | 493.59 |
| 2002-07-03 | 502.08 |
| 2002-07-04 | . |
| 2002-07-05 | 505.18 |
| 2002-07-08 | 508.17 |
| 2002-07-09 | 515.42 |
| 2002-07-10 | 511.15 |
| 2002-07-11 | 508.59 |
| 2002-07-12 | 511.15 |
| 2002-07-15 | 506.47 |
| 2002-07-16 | 500.97 |
| 2002-07-17 | 497.50 |
| 2002-07-18 | 501.05 |
| 2002-07-19 | 498.13 |
| 2002-07-22 | 493.78 |
| 2002-07-23 | 489.39 |
| 2002-07-24 | 488.18 |
| 2002-07-25 | 483.45 |
| 2002-07-26 | 467.20 |
| 2002-07-29 | 462.35 |
| 2002-07-30 | 472.70 |
| 2002-07-31 | 472.81 |
| 2002-08-01 | 469.56 |
| 2002-08-02 | 466.37 |
| 2002-08-05 | 462.56 |
| 2002-08-06 | 447.99 |
| 2002-08-07 | 458.64 |
| 2002-08-08 | 459.41 |
| 2002-08-09 | 468.61 |
| 2002-08-12 | 466.32 |
| 2002-08-13 | 467.08 |
| 2002-08-14 | 474.26 |
| 2002-08-15 | 478.36 |
| 2002-08-16 | 479.63 |
| 2002-08-19 | 471.52 |
| 2002-08-20 | 469.70 |
| 2002-08-21 | 471.58 |
| 2002-08-22 | 470.97 |
| 2002-08-23 | 471.10 |
| 2002-08-26 | 480.48 |
| 2002-08-27 | 479.71 |
| 2002-08-28 | 477.58 |
| 2002-08-29 | 473.21 |
| 2002-08-30 | 473.70 |
| 2002-09-02 | . |
| 2002-09-03 | 465.25 |
| 2002-09-04 | 455.27 |
| 2002-09-05 | 459.26 |
| 2002-09-06 | 453.04 |
| 2002-09-09 | 454.73 |
| 2002-09-10 | 455.14 |
| 2002-09-11 | 456.72 |
| 2002-09-12 | 459.14 |
| 2002-09-13 | 452.50 |
| 2002-09-16 | 447.60 |
| 2002-09-17 | 456.78 |
| 2002-09-18 | 454.61 |
| 2002-09-19 | 462.31 |
| 2002-09-20 | 454.29 |
| 2002-09-23 | 449.71 |
| 2002-09-24 | 445.95 |
| 2002-09-25 | 441.28 |
| 2002-09-26 | 444.72 |
| 2002-09-27 | 453.47 |
| 2002-09-30 | 452.10 |
| 2002-10-01 | 443.25 |
| 2002-10-02 | 438.65 |
| 2002-10-03 | 435.58 |
| 2002-10-04 | 438.43 |
| 2002-10-07 | 422.42 |
| 2002-10-08 | 421.77 |
| 2002-10-09 | 411.68 |
| 2002-10-10 | 406.25 |
| 2002-10-11 | 407.74 |
| 2002-10-14 | 407.63 |
| 2002-10-15 | 411.19 |
| 2002-10-16 | 415.50 |
| 2002-10-17 | 420.04 |
| 2002-10-18 | 423.31 |
| 2002-10-21 | 425.16 |
| 2002-10-22 | 415.51 |
| 2002-10-23 | 417.85 |
| 2002-10-24 | 413.87 |
| 2002-10-25 | 419.07 |
| 2002-10-28 | 421.78 |
| 2002-10-29 | 423.99 |
| 2002-10-30 | 425.82 |
| 2002-10-31 | 427.45 |
| 2002-11-01 | 428.48 |
| 2002-11-04 | 430.40 |
| 2002-11-05 | 439.92 |
| 2002-11-06 | 440.17 |
| 2002-11-07 | 442.95 |
| 2002-11-08 | 441.24 |
| 2002-11-11 | 436.66 |
| 2002-11-12 | 437.77 |
| 2002-11-13 | 431.96 |
| 2002-11-14 | 426.42 |
| 2002-11-15 | 429.89 |
| 2002-11-18 | 422.64 |
| 2002-11-19 | 413.80 |
| 2002-11-20 | 413.22 |
| 2002-11-21 | 418.65 |
| 2002-11-22 | 425.49 |
| 2002-11-25 | 427.91 |
| 2002-11-26 | 426.13 |
| 2002-11-27 | 428.78 |
| 2002-11-28 | . |
| 2002-11-29 | 437.30 |
| 2002-12-02 | 431.66 |
| 2002-12-03 | 433.07 |
| 2002-12-04 | 425.97 |
| 2002-12-05 | 423.94 |
| 2002-12-06 | 425.09 |
| 2002-12-09 | 425.55 |
| 2002-12-10 | 425.90 |
| 2002-12-11 | 426.00 |
| 2002-12-12 | 427.24 |
| 2002-12-13 | 428.84 |
| 2002-12-16 | 422.61 |
| 2002-12-17 | 424.42 |
| 2002-12-18 | 418.88 |
| 2002-12-19 | 423.70 |
| 2002-12-20 | 425.38 |
| 2002-12-23 | 426.35 |
| 2002-12-24 | 429.94 |
| 2002-12-25 | . |
| 2002-12-26 | 432.97 |
| 2002-12-27 | 436.15 |
| 2002-12-30 | 437.61 |
| 2002-12-31 | 438.50 |
| 2003-01-01 | . |
| 2003-01-02 | 436.29 |
| 2003-01-03 | 439.38 |
| 2003-01-06 | 451.35 |
| 2003-01-07 | 445.48 |
| 2003-01-08 | 440.34 |
| 2003-01-09 | 441.70 |
| 2003-01-10 | 442.64 |
| 2003-01-13 | 445.88 |
| 2003-01-14 | 452.54 |
| 2003-01-15 | 459.25 |
| 2003-01-16 | 459.84 |
| 2003-01-17 | 460.02 |
| 2003-01-20 | . |
| 2003-01-21 | 461.05 |
| 2003-01-22 | 458.56 |
| 2003-01-23 | 464.23 |
| 2003-01-24 | 461.41 |
| 2003-01-27 | 453.56 |
| 2003-01-28 | 452.34 |
| 2003-01-29 | 446.98 |
| 2003-01-30 | 444.23 |
| 2003-01-31 | 440.03 |
| 2003-02-03 | 442.47 |
| 2003-02-04 | 450.88 |
| 2003-02-05 | 454.01 |
| 2003-02-06 | 452.26 |
| 2003-02-07 | 448.70 |
| 2003-02-10 | 444.27 |
| 2003-02-11 | 441.69 |
| 2003-02-12 | 446.70 |
| 2003-02-13 | 444.67 |
| 2003-02-14 | 440.97 |
| 2003-02-17 | . |
| 2003-02-18 | 449.77 |
| 2003-02-19 | 451.39 |
| 2003-02-20 | 447.82 |
| 2003-02-21 | 445.65 |
| 2003-02-24 | 451.61 |
| 2003-02-25 | 445.46 |
| 2003-02-26 | 447.65 |
| 2003-02-27 | 447.10 |
| 2003-02-28 | 448.25 |
| 2003-03-03 | 452.14 |
| 2003-03-04 | 452.92 |
| 2003-03-05 | 451.66 |
| 2003-03-06 | 449.55 |
| 2003-03-07 | 440.54 |
| 2003-03-10 | 432.03 |
| 2003-03-11 | 426.81 |
| 2003-03-12 | 426.08 |
| 2003-03-13 | 423.87 |
| 2003-03-14 | 423.47 |
| 2003-03-17 | 417.71 |
| 2003-03-18 | 421.40 |
| 2003-03-19 | 420.30 |
| 2003-03-20 | 427.74 |
| 2003-03-21 | 425.81 |
| 2003-03-24 | 437.30 |
| 2003-03-25 | 435.43 |
| 2003-03-26 | 438.86 |
| 2003-03-27 | 441.47 |
| 2003-03-28 | 437.34 |
| 2003-03-31 | 431.12 |
| 2003-04-01 | 430.87 |
| 2003-04-02 | 434.62 |
| 2003-04-03 | 432.82 |
| 2003-04-04 | 437.91 |
| 2003-04-07 | 444.12 |
| 2003-04-08 | 444.48 |
| 2003-04-09 | 447.24 |
| 2003-04-10 | 447.48 |
| 2003-04-11 | 444.86 |
| 2003-04-14 | 441.68 |
| 2003-04-15 | 444.44 |
| 2003-04-16 | 447.40 |
| 2003-04-17 | 447.40 |
| 2003-04-18 | . |
| 2003-04-21 | 445.14 |
| 2003-04-22 | 444.47 |
| 2003-04-23 | 443.43 |
| 2003-04-24 | 443.25 |
| 2003-04-25 | 437.17 |
| 2003-04-28 | 434.55 |
| 2003-04-29 | 438.59 |
| 2003-04-30 | 447.50 |
| 2003-05-01 | 450.73 |
| 2003-05-02 | 451.64 |
| 2003-05-05 | 454.01 |
| 2003-05-06 | 460.33 |
| 2003-05-07 | 463.28 |
| 2003-05-08 | 460.24 |
| 2003-05-09 | 465.89 |
| 2003-05-12 | 470.57 |
| 2003-05-13 | 470.60 |
| 2003-05-14 | 471.69 |
| 2003-05-15 | 469.43 |
| 2003-05-16 | 472.05 |
| 2003-05-19 | 467.20 |
| 2003-05-20 | 468.40 |
| 2003-05-21 | 468.78 |
| 2003-05-22 | 474.06 |
| 2003-05-23 | 484.23 |
| 2003-05-26 | . |
| 2003-05-27 | 481.57 |
| 2003-05-28 | 479.29 |
| 2003-05-29 | 482.45 |
| 2003-05-30 | 478.43 |
| 2003-06-02 | 482.93 |
| 2003-06-03 | 481.82 |
| 2003-06-04 | 484.30 |
| 2003-06-05 | 493.55 |
| 2003-06-06 | 493.94 |
| 2003-06-09 | 491.91 |
| 2003-06-10 | 494.36 |
| 2003-06-11 | 498.55 |
| 2003-06-12 | 500.39 |
| 2003-06-13 | 502.85 |
| 2003-06-16 | 501.70 |
| 2003-06-17 | 504.99 |
| 2003-06-18 | 504.67 |
| 2003-06-19 | 505.87 |
| 2003-06-20 | 508.44 |
| 2003-06-23 | 513.14 |
| 2003-06-24 | 505.35 |
| 2003-06-25 | 511.37 |
| 2003-06-26 | 506.39 |
| 2003-06-27 | 512.74 |
| 2003-06-30 | 514.57 |
| 2003-07-01 | 521.13 |
| 2003-07-02 | 529.86 |
| 2003-07-03 | 530.12 |
| 2003-07-04 | . |
| 2003-07-07 | 533.33 |
| 2003-07-08 | 531.89 |
| 2003-07-09 | 532.32 |
| 2003-07-10 | 532.95 |
| 2003-07-11 | 526.58 |
| 2003-07-14 | 529.93 |
| 2003-07-15 | 527.75 |
| 2003-07-16 | 521.14 |
| 2003-07-17 | 511.00 |
| 2003-07-18 | 511.38 |
| 2003-07-21 | 512.98 |
| 2003-07-22 | 507.46 |
| 2003-07-23 | 517.04 |
| 2003-07-24 | 519.51 |
| 2003-07-25 | 522.34 |
| 2003-07-28 | 528.02 |
| 2003-07-29 | 531.54 |
| 2003-07-30 | 528.13 |
| 2003-07-31 | 530.65 |
| 2003-08-01 | 543.22 |
| 2003-08-04 | 539.65 |
| 2003-08-05 | 533.16 |
| 2003-08-06 | 527.79 |
| 2003-08-07 | 532.58 |
| 2003-08-08 | 534.18 |
| 2003-08-11 | 538.77 |
| 2003-08-12 | 540.68 |
| 2003-08-13 | 545.97 |
| 2003-08-14 | 549.62 |
| 2003-08-15 | 545.93 |
| 2003-08-18 | 553.48 |
| 2003-08-19 | 559.88 |
| 2003-08-20 | 572.58 |
| 2003-08-21 | 575.52 |
| 2003-08-22 | 573.38 |
| 2003-08-25 | 573.29 |
| 2003-08-26 | 574.36 |
| 2003-08-27 | 571.15 |
| 2003-08-28 | 569.21 |
| 2003-08-29 | 577.89 |
| 2003-09-01 | . |
| 2003-09-02 | 587.30 |
| 2003-09-03 | 585.66 |
| 2003-09-04 | 581.64 |
| 2003-09-05 | 579.63 |
| 2003-09-08 | 580.52 |
| 2003-09-09 | 589.92 |
| 2003-09-10 | 584.17 |
| 2003-09-11 | 578.93 |
| 2003-09-12 | 587.20 |
| 2003-09-15 | 587.71 |
| 2003-09-16 | 594.52 |
| 2003-09-17 | 594.76 |
| 2003-09-18 | 597.77 |
| 2003-09-19 | 600.12 |
| 2003-09-22 | 612.79 |
| 2003-09-23 | 613.96 |
| 2003-09-24 | 621.69 |
| 2003-09-25 | 612.43 |
| 2003-09-26 | 607.91 |
| 2003-09-29 | 608.22 |
| 2003-09-30 | 612.74 |
| 2003-10-01 | 615.63 |
| 2003-10-02 | 628.41 |
| 2003-10-03 | 640.22 |
| 2003-10-06 | 635.71 |
| 2003-10-07 | 642.35 |
| 2003-10-08 | 644.14 |
| 2003-10-09 | 648.97 |
| 2003-10-10 | 653.44 |
| 2003-10-13 | 651.30 |
| 2003-10-14 | 645.38 |
| 2003-10-15 | 645.74 |
| 2003-10-16 | 649.43 |
| 2003-10-17 | 650.66 |
| 2003-10-20 | 653.83 |
| 2003-10-21 | 654.01 |
| 2003-10-22 | 656.30 |
| 2003-10-23 | 632.00 |
| 2003-10-24 | 637.68 |
| 2003-10-27 | 650.00 |
| 2003-10-28 | 657.92 |
| 2003-10-29 | 664.53 |
| 2003-10-30 | 670.41 |
| 2003-10-31 | 665.32 |
| 2003-11-03 | 664.25 |
| 2003-11-04 | 674.66 |
| 2003-11-05 | 670.82 |
| 2003-11-06 | 656.71 |
| 2003-11-07 | 662.71 |
| 2003-11-10 | 663.10 |
| 2003-11-11 | 648.57 |
| 2003-11-12 | 639.81 |
| 2003-11-13 | 647.27 |
| 2003-11-14 | 644.40 |
| 2003-11-17 | 618.70 |
| 2003-11-18 | 620.10 |
| 2003-11-19 | 613.62 |
| 2003-11-20 | 615.49 |
| 2003-11-21 | 618.76 |
| 2003-11-24 | 614.66 |
| 2003-11-25 | 623.21 |
| 2003-11-26 | 632.90 |
| 2003-11-27 | . |
| 2003-11-28 | 628.85 |
| 2003-12-01 | 637.31 |
| 2003-12-02 | 644.69 |
| 2003-12-03 | 647.09 |
| 2003-12-04 | 650.66 |
| 2003-12-05 | 648.27 |
| 2003-12-08 | 644.91 |
| 2003-12-09 | 646.71 |
| 2003-12-10 | 642.87 |
| 2003-12-11 | 644.56 |
| 2003-12-12 | 650.10 |
| 2003-12-15 | 661.76 |
| 2003-12-16 | 655.26 |
| 2003-12-17 | 652.33 |
| 2003-12-18 | 652.34 |
| 2003-12-19 | 656.64 |
| 2003-12-22 | 661.48 |
| 2003-12-23 | 661.92 |
| 2003-12-24 | 665.33 |
| 2003-12-25 | . |
| 2003-12-26 | 669.03 |
| 2003-12-29 | 680.79 |
| 2003-12-30 | 686.52 |
| 2003-12-31 | 686.72 |
| 2004-01-01 | . |
| 2004-01-02 | 691.02 |
| 2004-01-05 | 702.78 |
| 2004-01-06 | 704.54 |
| 2004-01-07 | 703.23 |
| 2004-01-08 | 706.58 |
| 2004-01-09 | 711.26 |
| 2004-01-12 | 709.86 |
| 2004-01-13 | 711.51 |
| 2004-01-14 | 711.31 |
| 2004-01-15 | 706.19 |
| 2004-01-16 | 705.12 |
| 2004-01-19 | . |
| 2004-01-20 | 714.61 |
| 2004-01-21 | 716.13 |
| 2004-01-22 | 724.08 |
| 2004-01-23 | 728.45 |
| 2004-01-26 | 725.22 |
| 2004-01-27 | 727.88 |
| 2004-01-28 | 721.04 |
| 2004-01-29 | 709.59 |
| 2004-01-30 | 713.46 |
| 2004-02-02 | 714.02 |
| 2004-02-03 | 716.63 |
| 2004-02-04 | 706.16 |
| 2004-02-05 | 709.69 |
| 2004-02-06 | 714.23 |
| 2004-02-09 | 718.45 |
| 2004-02-10 | 719.48 |
| 2004-02-11 | 721.75 |
| 2004-02-12 | 724.82 |
| 2004-02-13 | 733.02 |
| 2004-02-16 | . |
| 2004-02-17 | 740.05 |
| 2004-02-18 | 737.27 |
| 2004-02-19 | 730.56 |
| 2004-02-20 | 716.85 |
| 2004-02-23 | 721.70 |
| 2004-02-24 | 713.95 |
| 2004-02-25 | 710.78 |
| 2004-02-26 | 709.86 |
| 2004-02-27 | 722.09 |
| 2004-03-01 | 735.04 |
| 2004-03-02 | 732.80 |
| 2004-03-03 | 732.64 |
| 2004-03-04 | 733.31 |
| 2004-03-05 | 734.48 |
| 2004-03-08 | 735.21 |
| 2004-03-09 | 745.87 |
| 2004-03-10 | 742.63 |
| 2004-03-11 | 735.95 |
| 2004-03-12 | 729.57 |
| 2004-03-15 | 741.33 |
| 2004-03-16 | 751.72 |
| 2004-03-17 | 768.46 |
| 2004-03-18 | 776.09 |
| 2004-03-19 | 768.41 |
| 2004-03-22 | 764.86 |
| 2004-03-23 | 769.02 |
| 2004-03-24 | 784.19 |
| 2004-03-25 | 788.32 |
| 2004-03-26 | 786.94 |
| 2004-03-29 | 782.04 |
| 2004-03-30 | 782.72 |
| 2004-03-31 | 800.14 |
| 2004-04-01 | 800.34 |
| 2004-04-02 | 800.05 |
| 2004-04-05 | 798.43 |
| 2004-04-06 | 794.39 |
| 2004-04-07 | 803.94 |
| 2004-04-08 | 807.84 |
| 2004-04-09 | . |
| 2004-04-12 | 803.75 |
| 2004-04-13 | 798.72 |
| 2004-04-14 | 784.41 |
| 2004-04-15 | 765.74 |
| 2004-04-16 | 770.79 |
| 2004-04-19 | 757.83 |
| 2004-04-20 | 766.18 |
| 2004-04-21 | 755.97 |
| 2004-04-22 | 753.81 |
| 2004-04-23 | 758.10 |
| 2004-04-26 | 754.36 |
| 2004-04-27 | 743.81 |
| 2004-04-28 | 745.16 |
| 2004-04-29 | 736.42 |
| 2004-04-30 | 724.06 |
| 2004-05-03 | 720.52 |
| 2004-05-04 | 725.01 |
| 2004-05-05 | 729.71 |
| 2004-05-06 | 711.09 |
| 2004-05-07 | 695.17 |
| 2004-05-10 | 648.76 |
| 2004-05-11 | 656.08 |
| 2004-05-12 | 674.96 |
| 2004-05-13 | 657.37 |
| 2004-05-14 | 653.10 |
| 2004-05-17 | 626.78 |
| 2004-05-18 | 637.80 |
| 2004-05-19 | 668.10 |
| 2004-05-20 | 666.97 |
| 2004-05-21 | 682.99 |
| 2004-05-24 | 685.39 |
| 2004-05-25 | 679.53 |
| 2004-05-26 | 689.93 |
| 2004-05-27 | 698.11 |
| 2004-05-28 | 701.72 |
| 2004-05-31 | . |
| 2004-06-01 | 703.45 |
| 2004-06-02 | 697.50 |
| 2004-06-03 | 677.39 |
| 2004-06-04 | 680.37 |
| 2004-06-07 | 700.05 |
| 2004-06-08 | 700.56 |
| 2004-06-09 | 705.64 |
| 2004-06-10 | 710.76 |
| 2004-06-11 | . |
| 2004-06-14 | 705.41 |
| 2004-06-15 | 698.75 |
| 2004-06-16 | 706.11 |
| 2004-06-17 | 707.49 |
| 2004-06-18 | 702.61 |
| 2004-06-21 | 710.99 |
| 2004-06-22 | 708.55 |
| 2004-06-23 | 711.15 |
| 2004-06-24 | 724.51 |
| 2004-06-25 | 724.71 |
| 2004-06-28 | 729.93 |
| 2004-06-29 | 729.16 |
| 2004-06-30 | 727.96 |
| 2004-07-01 | 733.19 |
| 2004-07-02 | 728.89 |
| 2004-07-05 | . |
| 2004-07-06 | 715.27 |
| 2004-07-07 | 714.61 |
| 2004-07-08 | 710.08 |
| 2004-07-09 | 720.12 |
| 2004-07-12 | 729.27 |
| 2004-07-13 | 725.08 |
| 2004-07-14 | 712.74 |
| 2004-07-15 | 710.49 |
| 2004-07-16 | 717.42 |
| 2004-07-19 | 719.76 |
| 2004-07-20 | 712.82 |
| 2004-07-21 | 710.14 |
| 2004-07-22 | 705.87 |
| 2004-07-23 | 697.42 |
| 2004-07-26 | 689.84 |
| 2004-07-27 | 680.91 |
| 2004-07-28 | 684.45 |
| 2004-07-29 | 674.48 |
| 2004-07-30 | 685.54 |
| 2004-08-02 | 684.12 |
| 2004-08-03 | 679.79 |
| 2004-08-04 | 669.03 |
| 2004-08-05 | 669.18 |
| 2004-08-06 | 672.88 |
| 2004-08-09 | 668.18 |
| 2004-08-10 | 671.45 |
| 2004-08-11 | 678.46 |
| 2004-08-12 | 679.48 |
| 2004-08-13 | 670.60 |
| 2004-08-16 | 663.30 |
| 2004-08-17 | 665.70 |
| 2004-08-18 | 670.81 |
| 2004-08-19 | 682.76 |
| 2004-08-20 | 685.08 |
| 2004-08-23 | 688.77 |
| 2004-08-24 | 689.97 |
| 2004-08-25 | 693.91 |
| 2004-08-26 | 700.29 |
| 2004-08-27 | 702.98 |
| 2004-08-30 | 702.93 |
| 2004-08-31 | 704.05 |
| 2004-09-01 | 709.01 |
| 2004-09-02 | 711.88 |
| 2004-09-03 | 704.28 |
| 2004-09-06 | . |
| 2004-09-07 | 719.87 |
| 2004-09-08 | 720.10 |
| 2004-09-09 | 715.99 |
| 2004-09-10 | 718.07 |
| 2004-09-13 | 719.13 |
| 2004-09-14 | 725.56 |
| 2004-09-15 | 712.90 |
| 2004-09-16 | 714.08 |
| 2004-09-17 | 709.99 |
| 2004-09-20 | 713.28 |
| 2004-09-21 | 710.85 |
| 2004-09-22 | 707.63 |
| 2004-09-23 | 706.43 |
| 2004-09-24 | 700.68 |
| 2004-09-27 | 692.78 |
| 2004-09-28 | 688.18 |
| 2004-09-29 | 691.38 |
| 2004-09-30 | 701.60 |
| 2004-10-01 | 713.10 |
| 2004-10-04 | 722.67 |
| 2004-10-05 | 721.87 |
| 2004-10-06 | 720.80 |
| 2004-10-07 | 725.04 |
| 2004-10-08 | 731.53 |
| 2004-10-11 | 734.46 |
| 2004-10-12 | 727.07 |
| 2004-10-13 | 722.43 |
| 2004-10-14 | 715.27 |
| 2004-10-15 | 716.09 |
| 2004-10-18 | 713.02 |
| 2004-10-19 | 726.03 |
| 2004-10-20 | 719.62 |
| 2004-10-21 | 717.69 |
| 2004-10-22 | 719.44 |
| 2004-10-25 | 719.04 |
| 2004-10-26 | 717.68 |
| 2004-10-27 | 718.48 |
| 2004-10-28 | 726.41 |
| 2004-10-29 | 727.82 |
| 2004-11-01 | 728.11 |
| 2004-11-02 | 739.12 |
| 2004-11-03 | 743.09 |
| 2004-11-04 | 748.33 |
| 2004-11-05 | 754.49 |
| 2004-11-08 | 749.54 |
| 2004-11-09 | 752.38 |
| 2004-11-10 | 749.06 |
| 2004-11-11 | 746.90 |
| 2004-11-12 | 757.39 |
| 2004-11-15 | 767.00 |
| 2004-11-16 | 765.34 |
| 2004-11-17 | 773.58 |
| 2004-11-18 | 772.33 |
| 2004-11-19 | 780.66 |
| 2004-11-22 | 769.98 |
| 2004-11-23 | 772.84 |
| 2004-11-24 | 779.62 |
| 2004-11-25 | . |
| 2004-11-26 | 781.53 |
| 2004-11-29 | 789.69 |
| 2004-11-30 | 789.42 |
| 2004-12-01 | 784.67 |
| 2004-12-02 | 795.61 |
| 2004-12-03 | 795.51 |
| 2004-12-06 | 792.89 |
| 2004-12-07 | 786.41 |
| 2004-12-08 | 771.73 |
| 2004-12-09 | 761.08 |
| 2004-12-10 | 756.08 |
| 2004-12-13 | 762.88 |
| 2004-12-14 | 762.08 |
| 2004-12-15 | 775.73 |
| 2004-12-16 | 772.57 |
| 2004-12-17 | 781.75 |
| 2004-12-20 | 787.65 |
| 2004-12-21 | 788.82 |
| 2004-12-22 | 793.24 |
| 2004-12-23 | 795.96 |
| 2004-12-24 | . |
| 2004-12-27 | 810.15 |
| 2004-12-28 | 813.16 |
| 2004-12-29 | 810.52 |
| 2004-12-30 | 822.28 |
| 2004-12-31 | 827.22 |
| 2005-01-03 | 824.14 |
| 2005-01-04 | 821.32 |
| 2005-01-05 | 819.81 |
| 2005-01-06 | 815.94 |
| 2005-01-07 | 814.09 |
| 2005-01-10 | 815.50 |
| 2005-01-11 | 824.15 |
| 2005-01-12 | 830.49 |
| 2005-01-13 | 831.56 |
| 2005-01-14 | 835.00 |
| 2005-01-17 | . |
| 2005-01-18 | 838.45 |
| 2005-01-19 | 841.19 |
| 2005-01-20 | 829.95 |
| 2005-01-21 | 826.72 |
| 2005-01-24 | 836.98 |
| 2005-01-25 | 832.65 |
| 2005-01-26 | 840.89 |
| 2005-01-27 | 840.33 |
#2005-01-28| 840.37
#2005-01-31| 843.82
#2005-02-01| 839.91
#2005-02-02| 843.81
#2005-02-03| 835.91
#2005-02-04| 839.64
#2005-02-07| 844.16
#2005-02-08| 833.62
#2005-02-09| 836.01
#2005-02-10| 836.69
#2005-02-11| 836.95
#2005-02-14| 843.90
#2005-02-15| 843.71
#2005-02-16| 833.31
#2005-02-17| 833.21
#2005-02-18| 837.06
#2005-02-21| .
#2005-02-22| 841.45
#2005-02-23| 829.10
#2005-02-24| 831.93
#2005-02-25| 833.21
#2005-02-28| 844.27
#2005-03-01| 847.49
#2005-03-02| 847.84
#2005-03-03| 851.28
#2005-03-04| 857.43
#2005-03-07| 857.84
#2005-03-08| 860.41
#2005-03-09| 867.17
#2005-03-10| 860.51
#2005-03-11| 869.86
#2005-03-14| 862.63
#2005-03-15| 861.63
#2005-03-16| 865.55
#2005-03-17| 858.27
#2005-03-18| 860.43
#2005-03-21| 857.58
#2005-03-22| 856.86
#2005-03-23| 841.64
#2005-03-24| 833.31
#2005-03-25| .
#2005-03-28| 826.83
#2005-03-29| 811.10
#2005-03-30| 805.08
#2005-03-31| 816.35
#2005-04-01| 817.98
#2005-04-04| 810.43
#2005-04-05| 810.77
#2005-04-06| 813.82
#2005-04-07| 816.04
#2005-04-08| 815.49
#2005-04-11| 815.67
#2005-04-12| 810.16
#2005-04-13| 814.92
#2005-04-14| 803.12
#2005-04-15| 794.75
#2005-04-18| 769.76
#2005-04-19| 781.91
#2005-04-20| 786.29
#2005-04-21| 781.26
#2005-04-22| 793.53
#2005-04-25| 793.08
#2005-04-26| 790.83
#2005-04-27| 788.74
#2005-04-28| 790.12
#2005-04-29| 793.02
#2005-05-02| 792.06
#2005-05-03| 789.74
#2005-05-04| 796.13
#2005-05-05| 797.95
#2005-05-06| 805.12
#2005-05-09| 802.28
#2005-05-10| 800.11
#2005-05-11| 799.69
#2005-05-12| 790.29
#2005-05-13| 782.38
#2005-05-16| 771.60
#2005-05-17| 762.52
#2005-05-18| 762.01
#2005-05-19| 771.92
#2005-05-20| 768.21
#2005-05-23| 772.68
#2005-05-24| 773.01
#2005-05-25| 763.32
#2005-05-26| 757.99
#2005-05-27| 761.63
#2005-05-30| .
#2005-05-31| 768.30
#2005-06-01| 768.58
#2005-06-02| 773.30
#2005-06-03| 779.76
#2005-06-06| 786.68
#2005-06-07| 786.18
#2005-06-08| 791.62
#2005-06-09| 785.32
#2005-06-10| 785.69
#2005-06-13| 778.91
#2005-06-14| 780.34
#2005-06-15| 786.75
#2005-06-16| 788.91
#2005-06-17| 795.57
#2005-06-20| 793.72
#2005-06-21| 799.28
#2005-06-22| 804.25
#2005-06-23| 806.00
#2005-06-24| 801.05
#2005-06-27| 795.30
#2005-06-28| 795.65
#2005-06-29| 793.87
#2005-06-30| 791.01
#2005-07-01| 788.76
#2005-07-04| .
#2005-07-05| 785.21
#2005-07-06| 782.56
#2005-07-07| 777.81
#2005-07-08| 776.93
#2005-07-11| 786.02
#2005-07-12| 791.48
#2005-07-13| 786.85
#2005-07-14| 790.66
#2005-07-15| 789.24
#2005-07-18| 794.18
#2005-07-19| 788.84
#2005-07-20| 790.54
#2005-07-21| 804.89
#2005-07-22| 805.00
#2005-07-25| 804.63
#2005-07-26| 802.10
#2005-07-27| 805.06
#2005-07-28| 803.46
#2005-07-29| 806.74
#2005-08-01| 806.43
#2005-08-02| 810.54
#2005-08-03| 817.35
#2005-08-04| 814.81
#2005-08-05| 806.45
#2005-08-08| 802.60
#2005-08-09| 807.69
#2005-08-10| 824.96
#2005-08-11| 840.73
#2005-08-12| 843.60
#2005-08-15| 844.21
#2005-08-16| 849.77
#2005-08-17| 848.35
#2005-08-18| 841.90
#2005-08-19| 840.08
#2005-08-22| 854.27
#2005-08-23| 853.16
#2005-08-24| 847.32
#2005-08-25| 845.91
#2005-08-26| 846.47
#2005-08-29| 831.71
#2005-08-30| 836.72
#2005-08-31| 842.26
#2005-09-01| 858.54
#2005-09-02| 863.52
#2005-09-05| .
#2005-09-06| 868.00
#2005-09-07| 866.80
#2005-09-08| 864.18
#2005-09-09| 872.34
#2005-09-12| 878.37
#2005-09-13| 872.33
#2005-09-14| 879.28
#2005-09-15| 881.82
#2005-09-16| 878.72
#2005-09-19| 877.74
#2005-09-20| 889.22
#2005-09-21| 887.10
#2005-09-22| 883.18
#2005-09-23| 879.34
#2005-09-26| 895.71
#2005-09-27| 890.89
#2005-09-28| 897.11
#2005-09-29| 906.17
#2005-09-30| 900.09
#2005-10-03| 888.08
#2005-10-04| 890.01
#2005-10-05| 883.05
#2005-10-06| 865.66
#2005-10-07| 871.01
#2005-10-10| 870.89
#2005-10-11| 878.04
#2005-10-12| 876.01
#2005-10-13| 866.20
#2005-10-14| 866.69
#2005-10-17| 862.09
#2005-10-18| 856.84
#2005-10-19| 845.46
#2005-10-20| 848.28
#2005-10-21| 849.56
#2005-10-24| 852.47
#2005-10-25| 862.91
#2005-10-26| 874.01
#2005-10-27| 881.98
#2005-10-28| 876.59
#2005-10-31| 885.95
#2005-11-01| 899.09
#2005-11-02| 902.30
#2005-11-03| 903.32
#2005-11-04| 901.11
#2005-11-07| 904.99
#2005-11-08| 908.18
#2005-11-09| 898.97
#2005-11-10| 892.01
#2005-11-11| 906.53
#2005-11-14| 897.88
#2005-11-15| 888.57
#2005-11-16| 892.35
#2005-11-17| 906.64
#2005-11-18| 912.60
#2005-11-21| 917.19
#2005-11-22| 912.40
#2005-11-23| 918.24
#2005-11-24| .
#2005-11-25| 915.19
#2005-11-28| 915.72
#2005-11-29| 916.77
#2005-11-30| 920.05
#2005-12-01| 929.24
#2005-12-02| 934.02
#2005-12-05| 933.68
#2005-12-06| 927.85
#2005-12-07| 928.49
#2005-12-08| 915.59
#2005-12-09| 924.57
#2005-12-12| 938.75
#2005-12-13| 939.62
#2005-12-14| 946.35
#2005-12-15| 943.31
#2005-12-16| 943.48
#2005-12-19| 941.97
#2005-12-20| 945.68
#2005-12-21| 959.78
#2005-12-22| 961.57
#2005-12-23| 963.41
#2005-12-26| .
#2005-12-27| 955.81
#2005-12-28| 971.67
#2005-12-29| 972.64
#2005-12-30| 969.92
#2006-01-02| .
#2006-01-03| 980.58
#2006-01-04|1001.54
#2006-01-05|1008.92
#2006-01-06|1029.34
#2006-01-09|1035.07
#2006-01-10|1021.12
#2006-01-11|1029.61
#2006-01-12|1034.20
#2006-01-13|1047.52
#2006-01-16| .
#2006-01-17|1024.12
#2006-01-18| 995.78
#2006-01-19|1021.32
#2006-01-20|1016.32
#2006-01-23|1000.31
#2006-01-24|1009.18
#2006-01-25|1008.01
#2006-01-26|1022.24
#2006-01-27|1034.90
#2006-01-30|1032.55
#2006-01-31|1038.40
#2006-02-01|1021.54
#2006-02-02|1011.34
#2006-02-03| 999.49
#2006-02-06|1001.62
#2006-02-07|1004.20
#2006-02-08| 985.78
#2006-02-09| 987.34
#2006-02-10| 985.33
#2006-02-13| 964.12
#2006-02-14| 972.92
#2006-02-15| 971.56
#2006-02-16| 973.91
#2006-02-17| 959.59
#2006-02-20| .
#2006-02-21| 968.03
#2006-02-22| 965.13
#2006-02-23| 989.29
#2006-02-24| 994.24
#2006-02-27|1003.50
#2006-02-28|1006.81
#2006-03-01| 997.16
#2006-03-02| 996.85
#2006-03-03| 983.06
#2006-03-06| 981.73
#2006-03-07| 968.67
#2006-03-08| 969.43
#2006-03-09| 992.01
#2006-03-10| 997.61
#2006-03-13|1014.27
#2006-03-14|1018.45
#2006-03-15|1022.52
#2006-03-16|1022.49
#2006-03-17|1033.03
#2006-03-20|1040.67
#2006-03-21|1034.01
#2006-03-22|1031.98
#2006-03-23|1027.37
#2006-03-24|1033.46
#2006-03-27|1042.77
#2006-03-28|1047.21
#2006-03-29|1049.13
#2006-03-30|1060.39
#2006-03-31|1059.07
#2006-04-03|1071.26
#2006-04-04|1076.58
#2006-04-05|1078.10
#2006-04-06|1087.71
#2006-04-07|1089.43
#2006-04-10|1086.97
#2006-04-11|1079.32
#2006-04-12|1064.56
#2006-04-13|1062.91
#2006-04-14| .
#2006-04-17|1065.06
#2006-04-18|1078.38
#2006-04-19|1088.86
#2006-04-20|1088.26
#2006-04-21|1094.26
#2006-04-24|1087.28
#2006-04-25|1084.85
#2006-04-26|1099.40
#2006-04-27|1105.76
#2006-04-28|1096.10
#2006-05-01|1108.66
#2006-05-02|1114.14
#2006-05-03|1117.25
#2006-05-04|1113.90
#2006-05-05|1122.62
#2006-05-08|1151.37
#2006-05-09|1147.03
#2006-05-10|1148.03
#2006-05-11|1136.76
#2006-05-12|1123.50
#2006-05-15|1100.33
#2006-05-16|1083.30
#2006-05-17|1085.38
#2006-05-18|1057.40
#2006-05-19|1038.50
#2006-05-22|1015.37
#2006-05-23|1012.12
#2006-05-24|1014.61
#2006-05-25|1006.52
#2006-05-26|1020.31
#2006-05-29| .
#2006-05-30|1020.61
#2006-05-31|1001.11
#2006-06-01| 994.05
#2006-06-02|1007.72
#2006-06-05| 998.98
#2006-06-06| 972.52
#2006-06-07| 952.94
#2006-06-08| 919.64
#2006-06-09| 935.51
#2006-06-12| 938.38
#2006-06-13| 902.99
#2006-06-14| 904.98
#2006-06-15| 921.64
#2006-06-16| 951.65
#2006-06-19| 940.23
#2006-06-20| 927.23
#2006-06-21| 922.27
#2006-06-22| 936.55
#2006-06-23| 931.63
#2006-06-26| 927.73
#2006-06-27| 926.43
#2006-06-28| 917.12
#2006-06-29| 930.47
#2006-06-30| 965.02
#2006-07-03| 968.10
#2006-07-04| .
#2006-07-05| 961.75
#2006-07-06| 955.85
#2006-07-07| 964.20
#2006-07-10| 972.02
#2006-07-11| 964.93
#2006-07-12| 956.33
#2006-07-13| 945.56
#2006-07-14| 920.52
#2006-07-17| 910.54
#2006-07-18| 885.71
#2006-07-19| 887.20
#2006-07-20| 918.39
#2006-07-21| 912.54
#2006-07-24| 907.73
#2006-07-25| 920.49
#2006-07-26| 917.49
#2006-07-27| 940.06
#2006-07-28| 941.61
#2006-07-31| 950.88
#2006-08-01| 951.30
#2006-08-02| 953.37
#2006-08-03| 954.13
#2006-08-04| 959.46
#2006-08-07| 942.40
#2006-08-08| 952.25
#2006-08-09| 950.86
#2006-08-10| 953.50
#2006-08-11| 955.88
#2006-08-14| 964.71
#2006-08-15| 968.38
#2006-08-16| 979.62
#2006-08-17| 981.17
#2006-08-18| 984.00
#2006-08-21| 978.59
#2006-08-22| 984.38
#2006-08-23| 981.81
#2006-08-24| 968.74
#2006-08-25| 963.44
#2006-08-28| 958.99
#2006-08-29| 966.91
#2006-08-30| 968.14
#2006-08-31| 976.24
#2006-09-01| 978.81
#2006-09-04| .
#2006-09-05| 998.46
#2006-09-06| 994.38
#2006-09-07| 984.81
#2006-09-08| 987.07
#2006-09-11| 969.46
#2006-09-12| 963.73
#2006-09-13| 970.33
#2006-09-14| 974.29
#2006-09-15| 975.10
#2006-09-18| 978.30
#2006-09-19| 978.63
#2006-09-20| 969.69
#2006-09-21| 979.38
#2006-09-22| 968.60
#2006-09-25| 969.68
#2006-09-26| 968.41
#2006-09-27| 984.12
#2006-09-28| 982.08
#2006-09-29| 988.20
#2006-10-02| 990.59
#2006-10-03| 985.44
#2006-10-04| 972.07
#2006-10-05| 986.08
#2006-10-06| 978.26
#2006-10-09| 970.39
#2006-10-10| 969.69
#2006-10-11| 963.03
#2006-10-12| 968.24
#2006-10-13| 981.52
#2006-10-16| 994.98
#2006-10-17| 994.71
#2006-10-18| 997.67
#2006-10-19| 997.64
#2006-10-20|1000.63
#2006-10-23|1004.72
#2006-10-24|1010.55
#2006-10-25|1010.75
#2006-10-26|1016.90
#2006-10-27|1014.67
#2006-10-30|1008.44
#2006-10-31|1009.80
#2006-11-01|1016.23
#2006-11-02|1016.59
#2006-11-03|1017.82
#2006-11-06|1020.82
#2006-11-07|1025.20
#2006-11-08|1009.12
#2006-11-09|1009.77
#2006-11-10|1013.71
#2006-11-13|1005.41
#2006-11-14|1017.82
#2006-11-15|1016.74
#2006-11-16|1018.26
#2006-11-17|1012.14
#2006-11-20| 986.57
#2006-11-21| 991.11
#2006-11-22|1013.46
#2006-11-23| .
#2006-11-24|1015.15
#2006-11-27|1023.71
#2006-11-28|1021.42
#2006-11-29|1044.41
#2006-11-30|1057.86
#2006-12-01|1065.37
#2006-12-04|1066.15
#2006-12-05|1062.90
#2006-12-06|1067.02
#2006-12-07|1069.24
#2006-12-08|1062.38
#2006-12-11|1053.81
#2006-12-12|1047.19
#2006-12-13|1048.84
#2006-12-14|1063.91
#2006-12-15|1068.37
#2006-12-18|1061.66
#2006-12-19|1039.83
#2006-12-20|1054.53
#2006-12-21|1048.37
#2006-12-22|1054.37
#2006-12-25| .
#2006-12-26|1056.90
#2006-12-27|1063.22
#2006-12-28|1064.07
#2006-12-29|1065.01
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1062.32
#2007-01-04|1057.30
#2007-01-05|1049.79
#2007-01-08|1047.64
#2007-01-09|1059.20
#2007-01-10|1044.50
#2007-01-11|1046.43
#2007-01-12|1065.70
#2007-01-15| .
#2007-01-16|1081.51
#2007-01-17|1089.72
#2007-01-18|1089.44
#2007-01-19|1087.67
#2007-01-22|1085.36
#2007-01-23|1077.34
#2007-01-24|1081.37
#2007-01-25|1080.80
#2007-01-26|1082.20
#2007-01-29|1081.70
#2007-01-30|1086.91
#2007-01-31|1079.84
#2007-02-01|1094.13
#2007-02-02|1104.16
#2007-02-05|1106.54
#2007-02-06|1109.34
#2007-02-07|1105.39
#2007-02-08|1101.98
#2007-02-09|1101.87
#2007-02-12|1094.99
#2007-02-13|1102.38
#2007-02-14|1116.82
#2007-02-15|1132.93
#2007-02-16|1131.99
#2007-02-19| .
#2007-02-20|1126.70
#2007-02-21|1120.92
#2007-02-22|1131.77
#2007-02-23|1133.49
#2007-02-26|1148.26
#2007-02-27|1144.16
#2007-02-28|1102.41
#2007-03-01|1095.06
#2007-03-02|1089.70
#2007-03-05|1050.38
#2007-03-06|1065.65
#2007-03-07|1064.54
#2007-03-08|1076.55
#2007-03-09|1068.32
#2007-03-12|1082.10
#2007-03-13|1082.60
#2007-03-14|1060.18
#2007-03-15|1065.88
#2007-03-16|1061.59
#2007-03-19|1070.16
#2007-03-20|1081.33
#2007-03-21|1080.66
#2007-03-22|1095.67
#2007-03-23|1100.01
#2007-03-26|1107.69
#2007-03-27|1105.27
#2007-03-28|1105.00
#2007-03-29|1101.48
#2007-03-30|1109.89
#2007-04-02|1097.79
#2007-04-03|1109.28
#2007-04-04|1128.10
#2007-04-05|1130.59
#2007-04-06| .
#2007-04-09|1144.51
#2007-04-10|1151.76
#2007-04-11|1153.92
#2007-04-12|1151.48
#2007-04-13|1154.31
#2007-04-16|1174.71
#2007-04-17|1169.75
#2007-04-18|1184.12
#2007-04-19|1170.08
#2007-04-20|1179.54
#2007-04-23|1179.80
#2007-04-24|1186.64
#2007-04-25|1183.03
#2007-04-26|1180.89
#2007-04-27|1171.19
#2007-04-30|1170.95
#2007-05-01|1165.96
#2007-05-02|1174.38
#2007-05-03|1182.58
#2007-05-04|1188.58
#2007-05-07|1204.42
#2007-05-08|1201.06
#2007-05-09|1202.04
#2007-05-10|1209.98
#2007-05-11|1198.17
#2007-05-14|1205.51
#2007-05-15|1192.86
#2007-05-16|1187.69
#2007-05-17|1195.80
#2007-05-18|1193.60
#2007-05-21|1205.50
#2007-05-22|1225.93
#2007-05-23|1225.66
#2007-05-24|1217.74
#2007-05-25|1208.82
#2007-05-28| .
#2007-05-29|1217.33
#2007-05-30|1214.06
#2007-05-31|1234.45
#2007-06-01|1242.36
#2007-06-04|1251.75
#2007-06-05|1250.13
#2007-06-06|1247.63
#2007-06-07|1241.24
#2007-06-08|1217.02
#2007-06-11|1212.68
#2007-06-12|1218.37
#2007-06-13|1209.49
#2007-06-14|1228.06
#2007-06-15|1238.09
#2007-06-18|1251.26
#2007-06-19|1257.40
#2007-06-20|1266.33
#2007-06-21|1274.88
#2007-06-22|1265.42
#2007-06-25|1259.15
#2007-06-26|1259.36
#2007-06-27|1244.55
#2007-06-28|1265.08
#2007-06-29|1275.35
#2007-07-02|1293.89
#2007-07-03|1311.02
#2007-07-04| .
#2007-07-05|1323.73
#2007-07-06|1327.06
#2007-07-09|1341.10
#2007-07-10|1344.21
#2007-07-11|1339.11
#2007-07-12|1338.58
#2007-07-13|1355.83
#2007-07-16|1365.67
#2007-07-17|1368.56
#2007-07-18|1359.83
#2007-07-19|1368.74
#2007-07-20|1381.84
#2007-07-23|1379.47
#2007-07-24|1387.02
#2007-07-25|1381.22
#2007-07-26|1357.75
#2007-07-27|1310.21
#2007-07-30|1313.26
#2007-07-31|1337.46
#2007-08-01|1280.36
#2007-08-02|1279.32
#2007-08-03|1291.39
#2007-08-06|1267.31
#2007-08-07|1270.90
#2007-08-08|1293.02
#2007-08-09|1293.89
#2007-08-10|1261.43
#2007-08-13|1263.12
#2007-08-14|1258.69
#2007-08-15|1234.35
#2007-08-16|1180.65
#2007-08-17|1144.39
#2007-08-20|1194.67
#2007-08-21|1199.91
#2007-08-22|1209.35
#2007-08-23|1239.55
#2007-08-24|1241.97
#2007-08-27|1263.03
#2007-08-28|1265.40
#2007-08-29|1251.12
#2007-08-30|1256.14
#2007-08-31|1283.37
#2007-09-03| .
#2007-09-04|1299.63
#2007-09-05|1293.95
#2007-09-06|1299.87
#2007-09-07|1301.22
#2007-09-10|1282.45
#2007-09-11|1285.17
#2007-09-12|1283.48
#2007-09-13|1278.65
#2007-09-14|1292.47
#2007-09-17|1290.59
#2007-09-18|1270.29
#2007-09-19|1310.78
#2007-09-20|1328.13
#2007-09-21|1334.03
#2007-09-24|1342.08
#2007-09-25|1340.04
#2007-09-26|1349.20
#2007-09-27|1364.64
#2007-09-28|1371.32
#2007-10-01|1380.72
#2007-10-02|1400.75
#2007-10-03|1412.46
#2007-10-04|1405.93
#2007-10-05|1415.63
#2007-10-08|1408.83
#2007-10-09|1421.22
#2007-10-10|1453.20
#2007-10-11|1471.82
#2007-10-12|1456.02
#2007-10-15|1466.49
#2007-10-16|1448.27
#2007-10-17|1431.09
#2007-10-18|1429.32
#2007-10-19|1401.55
#2007-10-22|1368.94
#2007-10-23|1408.59
#2007-10-24|1416.89
#2007-10-25|1424.75
#2007-10-26|1462.03
#2007-10-29|1488.15
#2007-10-30|1505.33
#2007-10-31|1513.53
#2007-11-01|1513.77
#2007-11-02|1498.16
#2007-11-05|1474.04
#2007-11-06|1470.77
#2007-11-07|1469.66
#2007-11-08|1440.15
#2007-11-09|1435.12
#2007-11-12|1389.12
#2007-11-13|1396.55
#2007-11-14|1433.97
#2007-11-15|1429.28
#2007-11-16|1405.27
#2007-11-19|1410.85
#2007-11-20|1395.67
#2007-11-21|1357.21
#2007-11-22| .
#2007-11-23|1336.15
#2007-11-26|1375.02
#2007-11-27|1375.91
#2007-11-28|1365.11
#2007-11-29|1399.88
#2007-11-30|1424.94
#2007-12-03|1438.08
#2007-12-04|1440.47
#2007-12-05|1441.79
#2007-12-06|1448.65
#2007-12-07|1450.36
#2007-12-10|1432.07
#2007-12-11|1443.83
#2007-12-12|1441.26
#2007-12-13|1421.72
#2007-12-14|1408.95
#2007-12-17|1361.90
#2007-12-18|1357.78
#2007-12-19|1359.22
#2007-12-20|1356.68
#2007-12-21|1366.50
#2007-12-24|1387.21
#2007-12-25| .
#2007-12-26|1408.69
#2007-12-27|1412.33
#2007-12-28|1407.02
#2007-12-31|1418.32
#2008-01-01| .
#2008-01-02|1438.16
#2008-01-03|1433.65
#2008-01-04|1442.13
#2008-01-07|1425.11
#2008-01-08|1431.08
#2008-01-09|1437.84
#2008-01-10|1417.46
#2008-01-11|1400.07
#2008-01-14|1401.11
#2008-01-15|1380.10
#2008-01-16|1333.32
#2008-01-17|1349.04
#2008-01-18|1338.84
#2008-01-21| .
#2008-01-22|1184.37
#2008-01-23|1219.88
#2008-01-24|1227.65
#2008-01-25|1291.44
#2008-01-28|1258.72
#2008-01-29|1266.44
#2008-01-30|1241.08
#2008-01-31|1253.22
#2008-02-01|1269.31
#2008-02-04|1306.83
#2008-02-05|1305.69
#2008-02-06|1266.49
#2008-02-07|1256.25
#2008-02-08|1241.20
#2008-02-11|1204.14
#2008-02-12|1203.00
#2008-02-13|1201.16
#2008-02-14|1249.46
#2008-02-15|1259.21
#2008-02-18| .
#2008-02-19|1274.76
#2008-02-20|1238.39
#2008-02-21|1255.16
#2008-02-22|1247.95
#2008-02-25|1264.72
#2008-02-26|1272.00
#2008-02-27|1295.39
#2008-02-28|1299.13
#2008-02-29|1285.15
#2008-03-03|1237.80
#2008-03-04|1230.35
#2008-03-05|1217.11
#2008-03-06|1233.72
#2008-03-07|1187.81
#2008-03-10|1148.78
#2008-03-11|1167.00
#2008-03-12|1177.99
#2008-03-13|1139.38
#2008-03-14|1128.30
#2008-03-17|1082.64
#2008-03-18|1084.99
#2008-03-19|1102.78
#2008-03-20|1095.14
#2008-03-21| .
#2008-03-24|1125.09
#2008-03-25|1168.39
#2008-03-26|1174.63
#2008-03-27|1164.57
#2008-03-28|1192.06
#2008-03-31|1176.43
#2008-04-01|1160.86
#2008-04-02|1184.10
#2008-04-03|1193.56
#2008-04-04|1189.44
#2008-04-07|1201.53
#2008-04-08|1178.07
#2008-04-09|1164.94
#2008-04-10|1164.14
#2008-04-11|1175.18
#2008-04-14|1153.03
#2008-04-15|1158.36
#2008-04-16|1172.85
#2008-04-17|1176.35
#2008-04-18|1164.34
#2008-04-21|1187.66
#2008-04-22|1190.00
#2008-04-23|1194.62
#2008-04-24|1195.48
#2008-04-25|1196.66
#2008-04-28|1197.34
#2008-04-29|1197.75
#2008-04-30|1193.71
#2008-05-01|1189.10
#2008-05-02|1208.12
#2008-05-05|1211.48
#2008-05-06|1203.43
#2008-05-07|1188.61
#2008-05-08|1180.65
#2008-05-09|1167.46
#2008-05-12|1160.43
#2008-05-13|1168.06
#2008-05-14|1167.76
#2008-05-15|1185.24
#2008-05-16|1202.47
#2008-05-19|1207.31
#2008-05-20|1202.62
#2008-05-21|1192.94
#2008-05-22|1184.11
#2008-05-23|1179.72
#2008-05-26| .
#2008-05-27|1159.02
#2008-05-28|1155.42
#2008-05-29|1167.29
#2008-05-30|1176.21
#2008-06-02|1174.09
#2008-06-03|1152.17
#2008-06-04|1152.60
#2008-06-05|1146.32
#2008-06-06|1149.09
#2008-06-09|1129.64
#2008-06-10|1102.60
#2008-06-11|1109.04
#2008-06-12|1086.94
#2008-06-13|1082.29
#2008-06-16|1095.82
#2008-06-17|1104.09
#2008-06-18|1108.59
#2008-06-19|1082.50
#2008-06-20|1071.27
#2008-06-23|1050.53
#2008-06-24|1048.11
#2008-06-25|1049.68
#2008-06-26|1052.23
#2008-06-27|1026.23
#2008-06-30|1015.41
#2008-07-01| 998.02
#2008-07-02| 987.65
#2008-07-03| 964.02
#2008-07-04| .
#2008-07-07| 981.08
#2008-07-08| 960.20
#2008-07-09| 979.78
#2008-07-10| 992.36
#2008-07-11| 990.84
#2008-07-14| 985.04
#2008-07-15| 954.51
#2008-07-16| 942.94
#2008-07-17| 960.52
#2008-07-18| 956.24
#2008-07-21| 973.85
#2008-07-22| 979.58
#2008-07-23|1016.44
#2008-07-24|1026.39
#2008-07-25|1002.40
#2008-07-28|1006.94
#2008-07-29| 979.48
#2008-07-30| 996.84
#2008-07-31| 996.09
#2008-08-01| 980.22
#2008-08-04| 964.52
#2008-08-05| 956.81
#2008-08-06| 980.46
#2008-08-07| 972.67
#2008-08-08| 971.87
#2008-08-11| 986.27
#2008-08-12| 972.70
#2008-08-13| 957.96
#2008-08-14| 944.42
#2008-08-15| 942.72
#2008-08-18| 939.80
#2008-08-19| 922.79
#2008-08-20| 933.81
#2008-08-21| 921.10
#2008-08-22| 914.26
#2008-08-25| 924.42
#2008-08-26| 917.47
#2008-08-27| 917.79
#2008-08-28| 912.81
#2008-08-29| 929.00
#2008-09-01| .
#2008-09-02| 899.28
#2008-09-03| 897.84
#2008-09-04| 887.73
#2008-09-05| 866.69
#2008-09-08| 904.09
#2008-09-09| 886.33
#2008-09-10| 881.06
#2008-09-11| 862.61
#2008-09-12| 870.86
#2008-09-15| 858.26
#2008-09-16| 815.21
#2008-09-17| 819.44
#2008-09-18| 803.17
#2008-09-19| 844.74
#2008-09-22| 858.11
#2008-09-23| 850.42
#2008-09-24| 849.39
#2008-09-25| 840.98
#2008-09-26| 823.44
#2008-09-29| 794.75
#2008-09-30| 781.28
#2008-10-01| 791.31
#2008-10-02| 780.86
#2008-10-03| 766.61
#2008-10-06| 719.71
#2008-10-07| 703.09
#2008-10-08| 649.16
#2008-10-09| 651.83
#2008-10-10| 607.89
#2008-10-13| 635.51
#2008-10-14| 689.48
#2008-10-15| 661.95
#2008-10-16| 597.35
#2008-10-17| 599.11
#2008-10-20| 611.42
#2008-10-21| 623.74
#2008-10-22| 585.05
#2008-10-23| 564.06
#2008-10-24| 529.07
#2008-10-27| 496.76
#2008-10-28| 520.09
#2008-10-29| 537.79
#2008-10-30| 584.61
#2008-10-31| 588.05
#2008-11-03| 610.18
#2008-11-04| 626.98
#2008-11-05| 648.72
#2008-11-06| 609.25
#2008-11-07| 606.54
#2008-11-10| 643.05
#2008-11-11| 621.08
#2008-11-12| 611.20
#2008-11-13| 597.01
#2008-11-14| 599.29
#2008-11-17| 598.00
#2008-11-18| 575.93
#2008-11-19| 567.50
#2008-11-20| 541.54
#2008-11-21| 561.97
#2008-11-24| 556.98
#2008-11-25| 565.98
#2008-11-26| 574.54
#2008-11-27| .
#2008-11-28| 589.78
#2008-12-01| 584.44
#2008-12-02| 563.26
#2008-12-03| 576.02
#2008-12-04| 580.67
#2008-12-05| 581.06
#2008-12-08| 608.41
#2008-12-09| 614.56
#2008-12-10| 635.00
#2008-12-11| 643.59
#2008-12-12| 624.43
#2008-12-15| 660.79
#2008-12-16| 661.12
#2008-12-17| 670.89
#2008-12-18| 684.40
#2008-12-19| 677.94
#2008-12-22| 668.65
#2008-12-23| 650.93
#2008-12-24| 647.75
#2008-12-25| .
#2008-12-26| 651.40
#2008-12-29| 662.87
#2008-12-30| 672.90
#2008-12-31| 676.38
#2009-01-01| .
#2009-01-02| 685.85
#2009-01-05| 690.93
#2009-01-06| 691.06
#2009-01-07| 687.15
#2009-01-08| 668.33
#2009-01-09| 661.46
#2009-01-12| 647.72
#2009-01-13| 626.37
#2009-01-14| 636.17
#2009-01-15| 611.10
#2009-01-16| 623.42
#2009-01-19| .
#2009-01-20| 610.23
#2009-01-21| 600.87
#2009-01-22| 601.96
#2009-01-23| 582.59
#2009-01-26| 576.10
#2009-01-27| 590.95
#2009-01-28| 595.39
#2009-01-29| 599.23
#2009-01-30| 599.12
#2009-02-02| 586.71
#2009-02-03| 589.47
#2009-02-04| 601.11
#2009-02-05| 594.15
#2009-02-06| 599.81
#2009-02-09| 592.55
#2009-02-10| 597.76
#2009-02-11| 595.48
#2009-02-12| 583.20
#2009-02-13| 592.56
#2009-02-16| .
#2009-02-17| 570.84
#2009-02-18| 569.89
#2009-02-19| 566.23
#2009-02-20| 549.44
#2009-02-23| 548.80
#2009-02-24| 533.08
#2009-02-25| 531.43
#2009-02-26| 525.81
#2009-02-27| 523.82
#2009-03-02| 507.78
#2009-03-03| 507.03
#2009-03-04| 517.79
#2009-03-05| 521.27
#2009-03-06| 514.68
#2009-03-09| 508.28
#2009-03-10| 517.04
#2009-03-11| 526.79
#2009-03-12| 520.75
#2009-03-13| 538.99
#2009-03-16| 551.86
#2009-03-17| 559.93
#2009-03-18| 568.24
#2009-03-19| 585.95
#2009-03-20| 576.23
#2009-03-23| 595.60
#2009-03-24| 607.51
#2009-03-25| 610.46
#2009-03-26| 620.55
#2009-03-27| 622.54
#2009-03-30| 598.42
#2009-03-31| 597.63
#2009-04-01| 606.80
#2009-04-02| 641.52
#2009-04-03| 644.07
#2009-04-06| 652.05
#2009-04-07| 652.18
#2009-04-08| 635.91
#2009-04-09| 659.37
#2009-04-10| .
#2009-04-13| 665.66
#2009-04-14| 674.10
#2009-04-15| 673.67
#2009-04-16| 674.13
#2009-04-17| 676.61
#2009-04-20| 677.49
#2009-04-21| 665.35
#2009-04-22| 665.06
#2009-04-23| 680.04
#2009-04-24| 685.29
#2009-04-27| 680.36
#2009-04-28| 663.52
#2009-04-29| 675.85
#2009-04-30| 702.03
#2009-05-01| 699.08
#2009-05-04| 721.98
#2009-05-05| 728.57
#2009-05-06| 731.52
#2009-05-07| 745.81
#2009-05-08| 752.00
#2009-05-11| 748.89
#2009-05-12| 749.15
#2009-05-13| 751.50
#2009-05-14| 732.02
#2009-05-15| 752.30
#2009-05-18| 776.00
#2009-05-19| 800.00
#2009-05-20| 807.25
#2009-05-21| 798.64
#2009-05-22| 801.06
#2009-05-25| .
#2009-05-26| 796.64
#2009-05-27| 810.62
#2009-05-28| 807.90
#2009-05-29| 822.98
#2009-06-01| 840.94
#2009-06-02| 845.70
#2009-06-03| 852.01
#2009-06-04| 843.94
#2009-06-05| 850.10
#2009-06-08| 834.13
#2009-06-09| 835.22
#2009-06-10| 854.99
#2009-06-11| 855.80
#2009-06-12| 853.13
#2009-06-15| 842.22
#2009-06-16| 829.72
#2009-06-17| 820.03
#2009-06-18| 802.06
#2009-06-19| 811.76
#2009-06-22| 815.15
#2009-06-23| 795.93
#2009-06-24| 808.00
#2009-06-25| 820.93
#2009-06-26| 838.20
#2009-06-29| 832.00
#2009-06-30| 829.23
#2009-07-01| 832.25
#2009-07-02| 829.02
#2009-07-03| .
#2009-07-06| 809.81
#2009-07-07| 811.88
#2009-07-08| 794.38
#2009-07-09| 795.98
#2009-07-10| 793.24
#2009-07-13| 767.46
#2009-07-14| 788.25
#2009-07-15| 802.85
#2009-07-16| 806.65
#2009-07-17| 820.35
#2009-07-20| 835.07
#2009-07-21| 846.22
#2009-07-22| 845.54
#2009-07-23| 851.56
#2009-07-24| 859.82
#2009-07-27| 868.72
#2009-07-28| 878.65
#2009-07-29| 860.77
#2009-07-30| 865.62
#2009-07-31| 884.84
#2009-08-03| 896.92
#2009-08-04| 902.13
#2009-08-05| 898.41
#2009-08-06| 897.02
#2009-08-07| 882.15
#2009-08-10| 882.82
#2009-08-11| 895.40
#2009-08-12| 883.84
#2009-08-13| 905.21
#2009-08-14| 908.70
#2009-08-17| 876.13
#2009-08-18| 884.11
#2009-08-19| 879.01
#2009-08-20| 892.13
#2009-08-21| 885.54
#2009-08-24| 908.44
#2009-08-25| 910.08
#2009-08-26| 914.11
#2009-08-27| 911.28
#2009-08-28| 916.79
#2009-08-31| 909.07
#2009-09-01| 906.70
#2009-09-02| 892.21
#2009-09-03| 892.58
#2009-09-04| 895.34
#2009-09-07| .
#2009-09-08| 920.08
#2009-09-09| 918.34
#2009-09-10| 928.58
#2009-09-11| 933.69
#2009-09-14| 918.70
#2009-09-15| 919.71
#2009-09-16| 935.80
#2009-09-17| 950.19
#2009-09-18| 949.95
#2009-09-21| 945.99
#2009-09-22| 954.84
#2009-09-23| 951.44
#2009-09-24| 949.20
#2009-09-25| 941.88
#2009-09-28| 928.44
#2009-09-29| 935.64
#2009-09-30| 939.28
#2009-10-01| 934.65
#2009-10-02| 921.39
#2009-10-05| 916.54
#2009-10-06| 927.50
#2009-10-07| 940.67
#2009-10-08| 950.27
#2009-10-09| 951.29
#2009-10-12| 951.05
#2009-10-13| 952.77
#2009-10-14| 964.84
#2009-10-15| 964.19
#2009-10-16| 958.13
#2009-10-19| 960.76
#2009-10-20| 967.41
#2009-10-21| 959.79
#2009-10-22| 942.93
#2009-10-23| 942.24
#2009-10-26| 940.97
#2009-10-27| 925.49
#2009-10-28| 911.00
#2009-10-29| 897.39
#2009-10-30| 907.31
#2009-11-02| 899.74
#2009-11-03| 889.95
#2009-11-04| 903.67
#2009-11-05| 900.15
#2009-11-06| 918.33
#2009-11-09| 931.84
#2009-11-10| 932.40
#2009-11-11| 941.62
#2009-11-12| 933.42
#2009-11-13| 935.70
#2009-11-16| 944.02
#2009-11-17| 935.31
#2009-11-18| 932.86
#2009-11-19| 922.06
#2009-11-20| 923.03
#2009-11-23| 930.48
#2009-11-24| 926.56
#2009-11-25| 930.72
#2009-11-26| .
#2009-11-27| 883.01
#2009-11-30| 908.04
#2009-12-01| 922.60
#2009-12-02| 927.30
#2009-12-03| 937.04
#2009-12-04| 924.69
#2009-12-07| 927.33
#2009-12-08| 927.70
#2009-12-09| 921.50
#2009-12-10| 922.97
#2009-12-11| 928.97
#2009-12-14| 939.73
#2009-12-15| 931.20
#2009-12-16| 929.45
#2009-12-17| 920.92
#2009-12-18| 916.75
#2009-12-21| 909.41
#2009-12-22| 914.99
#2009-12-23| 922.81
#2009-12-24| 930.40
#2009-12-25| .
#2009-12-28| 936.65
#2009-12-29| 940.19
#2009-12-30| 934.66
#2009-12-31| 940.30
#2010-01-01| .
#2010-01-04| 956.95
#2010-01-05| 968.32
#2010-01-06| 978.22
#2010-01-07| 972.81
#2010-01-08| 982.18
#2010-01-11|1000.60
#2010-01-12|1000.83
#2010-01-13| 990.27
#2010-01-14| 994.49
#2010-01-15| 991.35
#2010-01-18| .
#2010-01-19| 982.05
#2010-01-20| 974.41
#2010-01-21| 961.58
#2010-01-22| 944.57
#2010-01-25| 935.03
#2010-01-26| 920.01
#2010-01-27| 906.85
#2010-01-28| 915.67
#2010-01-29| 901.05
#2010-02-01| 898.44
#2010-02-02| 900.74
#2010-02-03| 920.74
#2010-02-04| 911.45
#2010-02-05| 884.79
#2010-02-08| 881.82
#2010-02-09| 891.69
#2010-02-10| 899.08
#2010-02-11| 909.11
#2010-02-12| 910.35
#2010-02-15| .
#2010-02-16| 914.33
#2010-02-17| 927.56
#2010-02-18| 922.81
#2010-02-19| 904.52
#2010-02-22| 921.53
#2010-02-23| 923.80
#2010-02-24| 920.34
#2010-02-25| 914.44
#2010-02-26| 923.45
#2010-03-01| 927.09
#2010-03-02| 938.37
#2010-03-03| 947.87
#2010-03-04| 941.30
#2010-03-05| 948.07
#2010-03-08| 962.49
#2010-03-09| 961.36
#2010-03-10| 962.04
#2010-03-11| 962.80
#2010-03-12| 967.04
#2010-03-15| 960.46
#2010-03-16| 965.80
#2010-03-17| 981.04
#2010-03-18| 977.70
#2010-03-19| 982.39
#2010-03-22| 975.41
#2010-03-23| 977.72
#2010-03-24| 973.30
#2010-03-25| 967.94
#2010-03-26| 976.61
#2010-03-29| 980.82
#2010-03-30| 985.72
#2010-03-31| 983.72
#2010-04-01| 994.08
#2010-04-02| .
#2010-04-05| 997.75
#2010-04-06| 999.35
#2010-04-07|1004.37
#2010-04-08| 999.06
#2010-04-09|1003.26
#2010-04-12|1001.98
#2010-04-13| 994.22
#2010-04-14|1001.51
#2010-04-15|1004.13
#2010-04-16| 996.00
#2010-04-19| 973.58
#2010-04-20| 981.63
#2010-04-21| 991.21
#2010-04-22| 990.84
#2010-04-23| 987.86
#2010-04-26| 997.89
#2010-04-27| 994.55
#2010-04-28| 972.59
#2010-04-29| 972.17
#2010-04-30| 984.14
#2010-05-03| 973.11
#2010-05-04| 962.48
#2010-05-05| 947.87
#2010-05-06| 927.39
#2010-05-07| 911.27
#2010-05-10| 934.47
#2010-05-11| 924.77
#2010-05-12| 924.70
#2010-05-13| 938.86
#2010-05-14| 931.13
#2010-05-17| 905.26
#2010-05-18| 910.44
#2010-05-19| 890.66
#2010-05-20| 880.92
#2010-05-21| 867.39
#2010-05-24| 869.93
#2010-05-25| 836.05
#2010-05-26| 845.42
#2010-05-27| 858.57
#2010-05-28| 875.29
#2010-05-31| .
#2010-06-01| 867.50
#2010-06-02| 863.46
#2010-06-03| 885.15
#2010-06-04| 881.08
#2010-06-07| 855.10
#2010-06-08| 858.45
#2010-06-09| 858.78
#2010-06-10| 867.64
#2010-06-11| 877.10
#2010-06-14| 895.05
#2010-06-15| 896.53
#2010-06-16| 903.51
#2010-06-17| 905.67
#2010-06-18| 911.19
#2010-06-21| 936.76
#2010-06-22| 927.41
#2010-06-23| 918.04
#2010-06-24| 921.12
#2010-06-25| 910.29
#2010-06-28| 911.23
#2010-06-29| 897.69
#2010-06-30| 892.07
#2010-07-01| 888.05
#2010-07-02| 886.05
#2010-07-05| .
#2010-07-06| 898.46
#2010-07-07| 891.81
#2010-07-08| 904.56
#2010-07-09| 912.26
#2010-07-12| 911.30
#2010-07-13| 912.08
#2010-07-14| 924.72
#2010-07-15| 922.46
#2010-07-16| 919.50
#2010-07-19| 915.41
#2010-07-20| 917.11
#2010-07-21| 920.09
#2010-07-22| 920.56
#2010-07-23| 934.72
#2010-07-26| 934.53
#2010-07-27| 935.03
#2010-07-28| 939.61
#2010-07-29| 943.23
#2010-07-30| 939.94
#2010-08-02| 948.14
#2010-08-03| 953.81
#2010-08-04| 948.28
#2010-08-05| 952.20
#2010-08-06| 959.99
#2010-08-09| 964.11
#2010-08-10| 958.15
#2010-08-11| 941.32
#2010-08-12| 928.56
#2010-08-13| 930.26
#2010-08-16| 929.62
#2010-08-17| 933.85
#2010-08-18| 944.34
#2010-08-19| 954.86
#2010-08-20| 946.81
#2010-08-23| 950.90
#2010-08-24| 946.88
#2010-08-25| 930.83
#2010-08-26| 931.81
#2010-08-27| 930.67
#2010-08-30| 942.69
#2010-08-31| 929.66
#2010-09-01| 947.17
#2010-09-02| 959.59
#2010-09-03| 968.56
#2010-09-06| .
#2010-09-07| 982.86
#2010-09-08| 974.80
#2010-09-09| 984.47
#2010-09-10| 986.77
#2010-09-13|1001.13
#2010-09-14|1002.75
#2010-09-15|1001.91
#2010-09-16| 998.23
#2010-09-17|1013.57
#2010-09-20|1018.21
#2010-09-21|1021.09
#2010-09-22|1022.20
#2010-09-23|1021.69
#2010-09-24|1024.98
#2010-09-27|1038.64
#2010-09-28|1036.08
#2010-09-29|1041.22
#2010-09-30|1036.44
#2010-10-01|1044.33
#2010-10-04|1042.92
#2010-10-05|1047.18
#2010-10-06|1065.89
#2010-10-07|1070.77
#2010-10-08|1066.20
#2010-10-11|1067.82
#2010-10-12|1053.10
#2010-10-13|1068.95
#2010-10-14|1083.70
#2010-10-15|1075.74
#2010-10-18|1068.95
#2010-10-19|1065.21
#2010-10-20|1063.31
#2010-10-21|1068.10
#2010-10-22|1068.15
#2010-10-25|1081.11
#2010-10-26|1075.14
#2010-10-27|1060.75
#2010-10-28|1058.83
#2010-10-29|1054.75
#2010-11-01|1068.12
#2010-11-02|1074.14
#2010-11-03|1080.69
#2010-11-04|1097.99
#2010-11-05|1101.70
#2010-11-08|1105.30
#2010-11-09|1107.38
#2010-11-10|1098.11
#2010-11-11|1089.51
#2010-11-12|1064.42
#2010-11-15|1055.29
#2010-11-16|1043.07
#2010-11-17|1034.77
#2010-11-18|1052.80
#2010-11-19|1054.90
#2010-11-22|1063.09
#2010-11-23|1050.33
#2010-11-24|1044.66
#2010-11-25| .
#2010-11-26|1028.95
#2010-11-29|1035.09
#2010-11-30|1035.14
#2010-12-01|1051.61
#2010-12-02|1065.99
#2010-12-03|1074.53
#2010-12-06|1078.91
#2010-12-07|1084.38
#2010-12-08|1071.11
#2010-12-09|1069.05
#2010-12-10|1070.79
#2010-12-13|1075.81
#2010-12-14|1087.76
#2010-12-15|1080.70
#2010-12-16|1078.54
#2010-12-17|1080.15
#2010-12-20|1074.22
#2010-12-21|1084.08
#2010-12-22|1081.48
#2010-12-23|1081.74
#2010-12-24| .
#2010-12-27|1078.60
#2010-12-28|1082.95
#2010-12-29|1092.80
#2010-12-30|1093.98
#2010-12-31|1101.99
#2011-01-03|1107.90
#2011-01-04|1115.69
#2011-01-05|1106.21
#2011-01-06|1107.43
#2011-01-07|1102.23
#2011-01-10|1087.59
#2011-01-11|1091.42
#2011-01-12|1099.43
#2011-01-13|1104.61
#2011-01-14|1100.08
#2011-01-17| .
#2011-01-18|1096.48
#2011-01-19|1099.72
#2011-01-20|1087.01
#2011-01-21|1074.75
#2011-01-24|1076.19
#2011-01-25|1081.12
#2011-01-26|1086.68
#2011-01-27|1085.08
#2011-01-28|1074.86
#2011-01-31|1063.26
#2011-02-01|1070.07
#2011-02-02|1080.09
#2011-02-03|1083.50
#2011-02-04|1081.28
#2011-02-07|1081.32
#2011-02-08|1074.95
#2011-02-09|1061.46
#2011-02-10|1047.79
#2011-02-11|1045.87
#2011-02-14|1069.88
#2011-02-15|1063.89
#2011-02-16|1068.74
#2011-02-17|1076.67
#2011-02-18|1081.32
#2011-02-21| .
#2011-02-22|1052.86
#2011-02-23|1048.84
#2011-02-24|1031.92
#2011-02-25|1044.35
#2011-02-28|1047.40
#2011-03-01|1065.69
#2011-03-02|1049.02
#2011-03-03|1063.22
#2011-03-04|1076.82
#2011-03-07|1064.98
#2011-03-08|1067.53
#2011-03-09|1073.43
#2011-03-10|1061.34
#2011-03-11|1052.68
#2011-03-14|1064.14
#2011-03-15|1018.06
#2011-03-16|1043.08
#2011-03-17|1040.25
#2011-03-18|1049.63
#2011-03-21|1058.07
#2011-03-22|1084.98
#2011-03-23|1088.82
#2011-03-24|1105.12
#2011-03-25|1111.34
#2011-03-28|1101.75
#2011-03-29|1101.31
#2011-03-30|1115.55
#2011-03-31|1123.63
#2011-04-01|1123.80
#2011-04-04|1133.07
#2011-04-05|1125.87
#2011-04-06|1123.19
#2011-04-07|1127.24
#2011-04-08|1137.12
#2011-04-11|1134.92
#2011-04-12|1125.67
#2011-04-13|1133.43
#2011-04-14|1138.84
#2011-04-15|1136.77
#2011-04-18|1135.87
#2011-04-19|1127.38
#2011-04-20|1137.69
#2011-04-21|1147.96
#2011-04-22| .
#2011-04-25|1150.21
#2011-04-26|1149.01
#2011-04-27|1151.80
#2011-04-28|1152.72
#2011-04-29|1152.68
#2011-05-02|1163.53
#2011-05-03|1147.34
#2011-05-04|1134.86
#2011-05-05|1130.40
#2011-05-06|1123.03
#2011-05-09|1127.32
#2011-05-10|1129.80
#2011-05-11|1135.82
#2011-05-12|1114.23
#2011-05-13|1112.66
#2011-05-16|1098.80
#2011-05-17|1095.25
#2011-05-18|1104.41
#2011-05-19|1099.13
#2011-05-20|1101.37
#2011-05-23|1077.10
#2011-05-24|1081.44
#2011-05-25|1073.63
#2011-05-26|1090.07
#2011-05-27|1103.18
#2011-05-30| .
#2011-05-31|1119.02
#2011-06-01|1128.89
#2011-06-02|1117.72
#2011-06-03|1120.36
#2011-06-06|1117.83
#2011-06-07|1116.90
#2011-06-08|1107.29
#2011-06-09|1099.58
#2011-06-10|1093.71
#2011-06-13|1089.96
#2011-06-14|1104.91
#2011-06-15|1103.25
#2011-06-16|1080.94
#2011-06-17|1079.06
#2011-06-20|1071.52
#2011-06-21|1084.00
#2011-06-22|1097.25
#2011-06-23|1092.38
#2011-06-24|1107.58
#2011-06-27|1101.21
#2011-06-28|1103.23
#2011-06-29|1117.59
#2011-06-30|1131.76
#2011-07-01|1137.70
#2011-07-04| .
#2011-07-05|1149.90
#2011-07-06|1152.49
#2011-07-07|1166.29
#2011-07-08|1170.94
#2011-07-11|1161.06
#2011-07-12|1137.25
#2011-07-13|1155.37
#2011-07-14|1157.42
#2011-07-15|1157.58
#2011-07-18|1150.23
#2011-07-19|1150.78
#2011-07-20|1161.51
#2011-07-21|1164.48
#2011-07-22|1184.16
#2011-07-25|1172.13
#2011-07-26|1170.65
#2011-07-27|1167.35
#2011-07-28|1158.18
#2011-07-29|1148.25
#2011-08-01|1163.55
#2011-08-02|1142.56
#2011-08-03|1113.27
#2011-08-04|1093.70
#2011-08-05|1054.94
#2011-08-08|1024.05
#2011-08-09|1007.11
#2011-08-10|1029.36
#2011-08-11|1024.22
#2011-08-12|1024.18
#2011-08-15|1043.50
#2011-08-16|1054.81
#2011-08-17|1061.63
#2011-08-18|1046.57
#2011-08-19|1006.44
#2011-08-22| 994.15
#2011-08-23|1018.84
#2011-08-24|1006.29
#2011-08-25|1005.84
#2011-08-26|1001.58
#2011-08-29|1024.41
#2011-08-30|1035.87
#2011-08-31|1045.85
#2011-09-01|1048.83
#2011-09-02|1040.00
#2011-09-05| .
#2011-09-06| 996.38
#2011-09-07|1013.45
#2011-09-08|1018.75
#2011-09-09|1004.47
#2011-09-12| 980.29
#2011-09-13| 978.72
#2011-09-14| 957.44
#2011-09-15| 968.47
#2011-09-16| 988.18
#2011-09-19| 965.82
#2011-09-20| 961.72
#2011-09-21| 965.37
#2011-09-22| 922.88
#2011-09-23| 906.35
#2011-09-26| 873.37
#2011-09-27| 911.95
#2011-09-28| 919.84
#2011-09-29| 924.87
#2011-09-30| 917.91
#2011-10-03| 899.57
#2011-10-04| 873.37
#2011-10-05| 864.15
#2011-10-06| 885.71
#2011-10-07| 907.86
#2011-10-10| 914.49
#2011-10-11| 935.56
#2011-10-12| 943.21
#2011-10-13| 950.38
#2011-10-14| 943.48
#2011-10-17| 962.61
#2011-10-18| 933.90
#2011-10-19| 940.29
#2011-10-20| 919.08
#2011-10-21| 923.51
#2011-10-24| 950.34
#2011-10-25| 954.36
#2011-10-26| 961.98
#2011-10-27| 990.50
#2011-10-28|1004.04
#2011-10-31| 985.35
#2011-11-01| 963.88
#2011-11-02| 965.22
#2011-11-03| 959.61
#2011-11-04| 977.17
#2011-11-07| 976.71
#2011-11-08| 967.62
#2011-11-09| 969.22
#2011-11-10| 937.48
#2011-11-11| 945.01
#2011-11-14| 957.54
#2011-11-15| 946.23
#2011-11-16| 926.85
#2011-11-17| 927.15
#2011-11-18| 910.26
#2011-11-21| 891.07
#2011-11-22| 893.69
#2011-11-23| 875.26
#2011-11-24| .
#2011-11-25| 868.17
#2011-11-28| 886.73
#2011-11-29| 899.04
#2011-11-30| 900.43
#2011-12-01| 932.30
#2011-12-02| 941.73
#2011-12-05| 945.23
#2011-12-06| 934.99
#2011-12-07| 948.57
#2011-12-08| 938.07
#2011-12-09| 919.18
#2011-12-12| 915.28
#2011-12-13| 906.41
#2011-12-14| 895.79
#2011-12-15| 880.20
#2011-12-16| 887.21
#2011-12-19| 867.71
#2011-12-20| 869.10
#2011-12-21| 889.54
#2011-12-22| 887.22
#2011-12-23| 893.07
#2011-12-26| .
#2011-12-27| 893.10
#2011-12-28| 886.20
#2011-12-29| 886.22
#2011-12-30| 894.70
#2012-01-02| .
#2012-01-03| 907.46
#2012-01-04| 912.63
#2012-01-05| 908.66
#2012-01-06| 898.73
#2012-01-09| 900.12
#2012-01-10| 919.71
#2012-01-11| 923.00
#2012-01-12| 924.13
#2012-01-13| 931.47
#2012-01-16| .
#2012-01-17| 959.97
#2012-01-18| 962.29
#2012-01-19| 975.04
#2012-01-20| 980.41
#2012-01-23| 987.55
#2012-01-24| 987.76
#2012-01-25| 990.33
#2012-01-26|1000.49
#2012-01-27|1011.68
#2012-01-30| 995.37
#2012-01-31|1002.81
#2012-02-01|1009.08
#2012-02-02|1024.97
#2012-02-03|1027.50
#2012-02-06|1035.58
#2012-02-07|1033.80
#2012-02-08|1048.84
#2012-02-09|1049.76
#2012-02-10|1038.74
#2012-02-13|1041.63
#2012-02-14|1034.94
#2012-02-15|1049.20
#2012-02-16|1038.11
#2012-02-17|1046.77
#2012-02-20| .
#2012-02-21|1050.58
#2012-02-22|1049.50
#2012-02-23|1047.64
#2012-02-24|1048.11
#2012-02-27|1036.14
#2012-02-28|1045.95
#2012-02-29|1051.22
#2012-03-01|1038.30
#2012-03-02|1043.16
#2012-03-05|1028.23
#2012-03-06|1017.36
#2012-03-07|1012.14
#2012-03-08|1024.33
#2012-03-09|1033.23
#2012-03-12|1029.61
#2012-03-13|1030.44
#2012-03-14|1031.23
#2012-03-15|1027.95
#2012-03-16|1027.18
#2012-03-19|1029.70
#2012-03-20|1022.82
#2012-03-21|1020.47
#2012-03-22|1015.76
#2012-03-23|1015.53
#2012-03-26|1008.42
#2012-03-27|1024.25
#2012-03-28|1017.20
#2012-03-29|1012.60
#2012-03-30|1017.84
#2012-04-02|1018.96
#2012-04-03|1025.78
#2012-04-04|1007.28
#2012-04-05|1005.29
#2012-04-06| .
#2012-04-09| 994.04
#2012-04-10| 989.15
#2012-04-11| 980.53
#2012-04-12| 990.14
#2012-04-13|1001.73
#2012-04-16| 993.15
#2012-04-17| 989.95
#2012-04-18| 997.05
#2012-04-19| 989.30
#2012-04-20| 982.59
#2012-04-23| 972.40
#2012-04-24| 966.39
#2012-04-25| 965.63
#2012-04-26| 973.40
#2012-04-27| 971.23
#2012-04-30| 978.32
#2012-05-01| 975.37
#2012-05-02| 977.94
#2012-05-03| 968.10
#2012-05-04| 958.70
#2012-05-07| 944.36
#2012-05-08| 941.80
#2012-05-09| 922.59
#2012-05-10| 922.85
#2012-05-11| 905.57
#2012-05-14| 900.04
#2012-05-15| 900.66
#2012-05-16| 878.93
#2012-05-17| 886.90
#2012-05-18| 870.21
#2012-05-21| 871.85
#2012-05-22| 885.31
#2012-05-23| 871.82
#2012-05-24| 878.98
#2012-05-25| 876.80
#2012-05-28| .
#2012-05-29| 891.29
#2012-05-30| 885.98
#2012-05-31| 884.13
#2012-06-01| 865.90
#2012-06-04| 844.48
#2012-06-05| 856.72
#2012-06-06| 871.33
#2012-06-07| 880.97
#2012-06-08| 871.11
#2012-06-11| 884.44
#2012-06-12| 886.42
#2012-06-13| 891.68
#2012-06-14| 886.29
#2012-06-15| 896.36
#2012-06-18| 907.31
#2012-06-19| 906.89
#2012-06-20| 913.62
#2012-06-21| 904.96
#2012-06-22| 893.23
#2012-06-25| 889.52
#2012-06-26| 887.14
#2012-06-27| 894.17
#2012-06-28| 895.65
#2012-06-29| 916.23
#2012-07-02| 924.20
#2012-07-03| 933.97
#2012-07-04| .
#2012-07-05| 935.41
#2012-07-06| 931.10
#2012-07-09| 919.91
#2012-07-10| 921.10
#2012-07-11| 920.97
#2012-07-12| 906.97
#2012-07-13| 916.48
#2012-07-16| 916.54
#2012-07-17| 916.28
#2012-07-18| 912.16
#2012-07-19| 920.90
#2012-07-20| 915.68
#2012-07-23| 895.52
#2012-07-24| 890.42
#2012-07-25| 880.55
#2012-07-26| 885.78
#2012-07-27| 900.90
#2012-07-30| 912.55
#2012-07-31| 923.62
#2012-08-01| 924.35
#2012-08-02| 921.95
#2012-08-03| 911.90
#2012-08-06| 931.25
#2012-08-07| 934.80
#2012-08-08| 940.06
#2012-08-09| 948.05
#2012-08-10| 948.22
#2012-08-13| 942.72
#2012-08-14| 942.30
#2012-08-15| 939.58
#2012-08-16| 939.87
#2012-08-17| 942.54
#2012-08-20| 942.90
#2012-08-21| 947.91
#2012-08-22| 940.64
#2012-08-23| 946.27
#2012-08-24| 935.32
#2012-08-27| 932.13
#2012-08-28| 926.84
#2012-08-29| 923.20
#2012-08-30| 912.79
#2012-08-31| 909.58
#2012-09-03| .
#2012-09-04| 912.96
#2012-09-05| 899.06
#2012-09-06| 901.93
#2012-09-07| 929.04
#2012-09-10| 932.50
#2012-09-11| 929.59
#2012-09-12| 942.88
#2012-09-13| 945.31
#2012-09-14| 973.70
#2012-09-17| 978.89
#2012-09-18| 973.67
#2012-09-19| 981.15
#2012-09-20| 971.16
#2012-09-21| 986.91
#2012-09-24| 983.46
#2012-09-25| 983.77
#2012-09-26| 972.02
#2012-09-27| 984.60
#2012-09-28| 991.37
#2012-10-01| 988.90
#2012-10-02| 988.30
#2012-10-03| 988.26
#2012-10-04| 993.58
#2012-10-05| 996.92
#2012-10-08| 991.56
#2012-10-09| 989.00
#2012-10-10| 977.05
#2012-10-11| 977.96
#2012-10-12| 981.56
#2012-10-15| 976.42
#2012-10-16| 984.55
#2012-10-17| 996.07
#2012-10-18|1003.55
#2012-10-19| 999.19
#2012-10-22| 996.06
#2012-10-23| 988.96
#2012-10-24| 982.84
#2012-10-25| 987.65
#2012-10-26| 974.79
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 982.55
#2012-11-01| 982.56
#2012-11-02| 990.89
#2012-11-05| 984.20
#2012-11-06| 988.89
#2012-11-07| 995.80
#2012-11-08| 979.03
#2012-11-09| 975.64
#2012-11-12| 968.24
#2012-11-13| 958.74
#2012-11-14| 961.93
#2012-11-15| 961.07
#2012-11-16| 959.80
#2012-11-19| 965.01
#2012-11-20| 964.37
#2012-11-21| 964.64
#2012-11-22| .
#2012-11-23| 976.27
#2012-11-26| 976.26
#2012-11-27| 984.19
#2012-11-28| 980.37
#2012-11-29| 993.30
#2012-11-30|1000.00
#2012-12-03|1007.12
#2012-12-04|1006.36
#2012-12-05|1011.79
#2012-12-06|1020.59
#2012-12-07|1025.84
#2012-12-10|1024.65
#2012-12-11|1025.12
#2012-12-12|1030.37
#2012-12-13|1031.67
#2012-12-14|1039.58
#2012-12-17|1036.44
#2012-12-18|1046.35
#2012-12-19|1060.34
#2012-12-20|1059.32
#2012-12-21|1051.63
#2012-12-24|1048.93
#2012-12-25|1054.02
#2012-12-26|1055.24
#2012-12-27|1057.72
#2012-12-28|1057.83
#2012-12-31|1057.52
#2013-01-01|1058.38
#2013-01-02|1071.67
#2013-01-03|1076.52
#2013-01-04|1078.94
#2013-01-07|1080.51
#2013-01-08|1076.50
#2013-01-09|1079.19
#2013-01-10|1083.50
#2013-01-11|1073.00
#2013-01-14|1076.94
#2013-01-15|1078.45
#2013-01-16|1075.14
#2013-01-17|1068.51
#2013-01-18|1076.84
#2013-01-21|1078.64
#2013-01-22|1082.99
#2013-01-23|1071.39
#2013-01-24|1065.38
#2013-01-25|1065.70
#2013-01-28|1065.33
#2013-01-29|1075.13
#2013-01-30|1084.56
#2013-01-31|1078.91
#2013-02-01|1072.18
#2013-02-04|1070.26
#2013-02-05|1059.59
#2013-02-06|1064.83
#2013-02-07|1067.25
#2013-02-08|1059.48
#2013-02-11|1055.10
#2013-02-12|1059.98
#2013-02-13|1064.53
#2013-02-14|1070.75
#2013-02-15|1060.46
#2013-02-18|1067.94
#2013-02-19|1071.13
#2013-02-20|1072.99
#2013-02-21|1060.98
#2013-02-22|1065.95
#2013-02-25|1065.31
#2013-02-26|1058.94
#2013-02-27|1061.53
#2013-02-28|1074.19
#2013-03-01|1074.43
#2013-03-04|1061.59
#2013-03-05|1068.45
#2013-03-06|1078.11
#2013-03-07|1070.03
#2013-03-08|1071.61
#2013-03-11|1074.01
#2013-03-12|1067.61
#2013-03-13|1059.06
#2013-03-14|1060.19
#2013-03-15|1065.12
#2013-03-18|1049.62
#2013-03-19|1051.30
#2013-03-20|1045.96
#2013-03-21|1048.95
#2013-03-22|1036.84
#2013-03-25|1048.58
#2013-03-26|1047.65
#2013-03-27|1058.91
#2013-03-28|1052.19
#2013-03-29|1054.00
#2013-04-01|1047.35
#2013-04-02|1037.86
#2013-04-03|1038.05
#2013-04-04|1023.46
#2013-04-05|1013.28
#2013-04-08|1016.17
#2013-04-09|1029.13
#2013-04-10|1038.23
#2013-04-11|1041.42
#2013-04-12|1037.53
#2013-04-15|1030.69
#2013-04-16|1032.81
#2013-04-17|1038.16
#2013-04-18|1030.83
#2013-04-19|1040.32
#2013-04-22|1061.18
#2013-04-23|1060.28
#2013-04-24|1070.65
#2013-04-25|1075.42
#2013-04-26|1075.00
#2013-04-29|1074.36
#2013-04-30|1087.81
#2013-05-01|1086.30
#2013-05-02|1076.87
#2013-05-03|1071.29
#2013-05-06|1077.73
#2013-05-07|1096.14
#2013-05-08|1110.35
#2013-05-09|1112.23
#2013-05-10|1099.29
#2013-05-13|1093.65
#2013-05-14|1099.48
#2013-05-15|1093.32
#2013-05-16|1088.00
#2013-05-17|1092.76
#2013-05-20|1098.72
#2013-05-21|1093.99
#2013-05-22|1092.12
#2013-05-23|1059.41
#2013-05-24|1061.88
#2013-05-27|1050.87
#2013-05-28|1050.24
#2013-05-29|1060.22
#2013-05-30|1041.85
#2013-05-31|1042.76
#2013-06-03|1029.30
#2013-06-04|1032.38
#2013-06-05|1024.91
#2013-06-06|1005.34
#2013-06-07|1000.45
#2013-06-10|1008.37
#2013-06-11|1001.87
#2013-06-12|1006.47
#2013-06-13| 986.99
#2013-06-14|1003.85
#2013-06-17|1016.61
#2013-06-18|1004.67
#2013-06-19|1010.85
#2013-06-20| 971.33
#2013-06-21| 970.33
#2013-06-24| 957.24
#2013-06-25| 950.87
#2013-06-26| 952.87
#2013-06-27| 965.84
#2013-06-28| 980.66
#2013-07-01| 985.31
#2013-07-02| 989.43
#2013-07-03| 972.13
#2013-07-04| 973.19
#2013-07-05| 978.79
#2013-07-08| 958.56
#2013-07-09| 971.43
#2013-07-10| 979.33
#2013-07-11|1007.06
#2013-07-12|1011.53
#2013-07-15|1010.13
#2013-07-16|1011.92
#2013-07-17|1013.17
#2013-07-18|1010.90
#2013-07-19|1005.54
#2013-07-22|1011.54
#2013-07-23|1019.74
#2013-07-24|1014.69
#2013-07-25|1003.08
#2013-07-26|1003.52
#2013-07-29| 986.22
#2013-07-30| 987.81
#2013-07-31| 982.30
#2013-08-01| 991.03
#2013-08-02|1002.87
#2013-08-05|1004.67
#2013-08-06|1004.14
#2013-08-07| 991.56
#2013-08-08| 996.25
#2013-08-09| 997.77
#2013-08-12|1002.65
#2013-08-13|1011.70
#2013-08-14|1012.84
#2013-08-15|1007.52
#2013-08-16|1003.97
#2013-08-19| 995.70
#2013-08-20| 975.57
#2013-08-21| 972.13
#2013-08-22| 967.48
#2013-08-23| 974.13
#2013-08-26| 976.22
#2013-08-27| 964.90
#2013-08-28| 947.60
#2013-08-29| 952.75
#2013-08-30| 957.61
#2013-09-02| 970.99
#2013-09-03| 978.00
#2013-09-04| 982.81
#2013-09-05| 985.05
#2013-09-06| 987.92
#2013-09-09|1017.43
#2013-09-10|1047.66
#2013-09-11|1050.49
#2013-09-12|1055.21
#2013-09-13|1049.92
#2013-09-16|1062.60
#2013-09-17|1058.62
#2013-09-18|1059.59
#2013-09-19|1085.32
#2013-09-20|1082.36
#2013-09-23|1082.12
#2013-09-24|1072.19
#2013-09-25|1064.37
#2013-09-26|1070.34
#2013-09-27|1069.79
#2013-09-30|1056.63
#2013-10-01|1060.90
#2013-10-02|1059.19
#2013-10-03|1061.35
#2013-10-04|1056.40
#2013-10-07|1044.99
#2013-10-08|1053.88
#2013-10-09|1060.39
#2013-10-10|1060.02
#2013-10-11|1076.81
#2013-10-14|1075.60
#2013-10-15|1081.45
#2013-10-16|1076.00
#2013-10-17|1088.53
#2013-10-18|1098.02
#2013-10-21|1095.96
#2013-10-22|1098.73
#2013-10-23|1097.21
#2013-10-24|1101.41
#2013-10-25|1092.82
#2013-10-28|1096.40
#2013-10-29|1095.19
#2013-10-30|1100.17
#2013-10-31|1097.21
#2013-11-01|1090.00
#2013-11-04|1083.92
#2013-11-05|1086.57
#2013-11-06|1084.36
#2013-11-07|1075.10
#2013-11-08|1066.21
#2013-11-11|1061.25
#2013-11-12|1059.04
#2013-11-13|1050.98
#2013-11-14|1061.13
#2013-11-15|1070.61
#2013-11-18|1081.94
#2013-11-19|1084.31
#2013-11-20|1078.25
#2013-11-21|1063.34
#2013-11-22|1060.37
#2013-11-25|1062.83
#2013-11-26|1060.70
#2013-11-27|1058.50
#2013-11-28|1060.17
#2013-11-29|1064.38
#2013-12-02|1061.85
#2013-12-03|1062.40
#2013-12-04|1052.15
#2013-12-05|1051.18
#2013-12-06|1046.87
#2013-12-09|1054.48
#2013-12-10|1054.00
#2013-12-11|1049.50
#2013-12-12|1037.81
#2013-12-13|1032.95
#2013-12-16|1024.84
#2013-12-17|1030.89
#2013-12-18|1035.53
#2013-12-19|1029.46
#2013-12-20|1031.24
#2013-12-23|1034.76
#2013-12-24|1037.63
#2013-12-25|1040.83
#2013-12-26|1046.43
#2013-12-27|1049.02
#2013-12-30|1057.04
#2013-12-31|1059.45
#2014-01-01|1059.81
#2014-01-02|1051.54
#2014-01-03|1046.48
#2014-01-06|1034.92
#2014-01-07|1032.91
#2014-01-08|1044.00
#2014-01-09|1038.82
#2014-01-10|1048.14
#2014-01-13|1059.43
#2014-01-14|1045.76
#2014-01-15|1054.84
#2014-01-16|1056.63
#2014-01-17|1054.04
#2014-01-20|1052.87
#2014-01-21|1054.95
#2014-01-22|1054.98
#2014-01-23|1049.62
#2014-01-24|1045.06
#2014-01-27|1022.01
#2014-01-28|1018.63
#2014-01-29|1041.69
#2014-01-30|1027.85
#2014-01-31|1031.75
#2014-02-03|1024.70
#2014-02-04| 994.52
#2014-02-05|1005.00
#2014-02-06|1015.24
#2014-02-07|1026.98
#2014-02-10|1033.83
#2014-02-11|1035.32
#2014-02-12|1044.55
#2014-02-13|1036.88
#2014-02-14|1037.07
#2014-02-17|1050.13
#2014-02-18|1053.47
#2014-02-19|1056.53
#2014-02-20|1048.72
#2014-02-21|1060.26
#2014-02-24|1060.13
#2014-02-25|1064.80
#2014-02-26|1062.77
#2014-02-27|1062.24
#2014-02-28|1063.45
#2014-03-03|1060.77
#2014-03-04|1057.12
#2014-03-05|1067.61
#2014-03-06|1076.45
#2014-03-07|1086.45
#2014-03-10|1083.10
#2014-03-11|1084.19
#2014-03-12|1064.82
#2014-03-13|1071.23
#2014-03-14|1057.70
#2014-03-17|1058.37
#2014-03-18|1068.02
#2014-03-19|1064.85
#2014-03-20|1043.40
#2014-03-21|1049.90
#2014-03-24|1062.01
#2014-03-25|1063.47
#2014-03-26|1071.74
#2014-03-27|1079.50
#2014-03-28|1089.04
#2014-03-31|1096.18
#2014-04-01|1102.21
#2014-04-02|1105.02
#2014-04-03|1109.88
#2014-04-04|1113.39
#2014-04-07|1111.25
#2014-04-08|1109.20
#2014-04-09|1108.92
#2014-04-10|1113.50
#2014-04-11|1102.97
#2014-04-14|1099.20
#2014-04-15|1097.44
#2014-04-16|1106.31
#2014-04-17|1108.46
#2014-04-18|1112.37
#2014-04-21|1110.67
#2014-04-22|1107.97
#2014-04-23|1111.44
#2014-04-24|1112.88
#2014-04-25|1105.87
#2014-04-28|1098.89
#2014-04-29|1100.98
#2014-04-30|1100.91
#2014-05-01|1100.90
#2014-05-02|1105.64
#2014-05-05|1106.82
#2014-05-06|1109.88
#2014-05-07|1090.42
#2014-05-08|1089.86
#2014-05-09|1089.97
#2014-05-12|1092.19
#2014-05-13|1102.13
#2014-05-14|1110.79
#2014-05-15|1113.90
#2014-05-16|1111.75
#2014-05-19|1106.92
#2014-05-20|1099.97
#2014-05-21|1097.31
#2014-05-22|1109.21
#2014-05-23|1110.70
#2014-05-26|1114.96
#2014-05-27|1114.61
#2014-05-28|1130.03
#2014-05-29|1132.44
#2014-05-30|1126.29
#2014-06-02|1134.72
#2014-06-03|1142.92
#2014-06-04|1142.53
#2014-06-05|1147.02
#2014-06-06|1152.97
#2014-06-09|1155.19
#2014-06-10|1157.62
#2014-06-11|1158.45
#2014-06-12|1158.25
#2014-06-13|1151.30
#2014-06-16|1149.11
#2014-06-17|1148.99
#2014-06-18|1147.70
#2014-06-19|1159.68
#2014-06-20|1156.86
#2014-06-23|1162.88
#2014-06-24|1166.56
#2014-06-25|1162.38
#2014-06-26|1171.96
#2014-06-27|1164.46
#2014-06-30|1175.07
#2014-07-01|1182.55
#2014-07-02|1185.00
#2014-07-03|1184.42
#2014-07-04|1188.13
#2014-07-07|1192.37
#2014-07-08|1192.17
#2014-07-09|1183.72
#2014-07-10|1183.35
#2014-07-11|1176.53
#2014-07-14|1183.82
#2014-07-15|1181.10
#2014-07-16|1182.60
#2014-07-17|1184.53
#2014-07-18|1182.01
#2014-07-21|1186.68
#2014-07-22|1198.41
#2014-07-23|1206.52
#2014-07-24|1199.70
#2014-07-25|1207.69
#2014-07-28|1210.42
#2014-07-29|1208.88
#2014-07-30|1201.69
#2014-07-31|1194.27
#2014-08-01|1183.62
#2014-08-04|1188.75
#2014-08-05|1180.60
#2014-08-06|1176.77
#2014-08-07|1178.96
#2014-08-08|1164.73
#2014-08-11|1180.00
#2014-08-12|1188.80
#2014-08-13|1194.51
#2014-08-14|1204.76
#2014-08-15|1203.29
#2014-08-18|1207.00
#2014-08-19|1212.64
#2014-08-20|1205.77
#2014-08-21|1201.60
#2014-08-22|1197.23
#2014-08-25|1199.09
#2014-08-26|1203.13
#2014-08-27|1209.68
#2014-08-28|1206.68
#2014-08-29|1203.39
#2014-09-01|1213.11
#2014-09-02|1208.26
#2014-09-03|1216.13
#2014-09-04|1209.30
#2014-09-05|1207.25
#2014-09-08|1212.36
#2014-09-09|1201.48
#2014-09-10|1191.22
#2014-09-11|1179.90
#2014-09-12|1172.37
#2014-09-15|1165.96
#2014-09-16|1161.26
#2014-09-17|1161.90
#2014-09-18|1156.06
#2014-09-19|1157.64
#2014-09-22|1150.20
#2014-09-23|1145.99
#2014-09-24|1150.76
#2014-09-25|1153.29
#2014-09-26|1145.40
#2014-09-29|1138.90
#2014-09-30|1129.81
#2014-10-01|1121.48
#2014-10-02|1107.78
#2014-10-03|1106.61
#2014-10-06|1112.37
#2014-10-07|1110.31
#2014-10-08|1101.73
#2014-10-09|1102.14
#2014-10-10|1085.86
#2014-10-13|1081.16
#2014-10-14|1075.00
#2014-10-15|1084.58
#2014-10-16|1068.05
#2014-10-17|1062.36
#2014-10-20|1089.04
#2014-10-21|1085.78
#2014-10-22|1105.37
#2014-10-23|1098.92
#2014-10-24|1098.83
#2014-10-27|1107.12
#2014-10-28|1102.57
#2014-10-29|1119.40
#2014-10-30|1112.10
#2014-10-31|1119.78
#2014-11-03|1111.55
#2014-11-04|1123.38
#2014-11-05|1109.21
#2014-11-06|1104.43
#2014-11-07|1098.49
#2014-11-10|1103.68
#2014-11-11|1102.89
#2014-11-12|1101.06
#2014-11-13|1096.41
#2014-11-14|1093.62
#2014-11-17|1078.84
#2014-11-18|1085.64
#2014-11-19|1076.51
#2014-11-20|1071.04
#2014-11-21|1075.73
#2014-11-24|1083.69
#2014-11-25|1079.97
#2014-11-26|1086.16
#2014-11-27|1082.58
#2014-11-28|1085.93
#2014-12-01|1078.54
#2014-12-02|1081.35
#2014-12-03|1081.25
#2014-12-04|1087.53
#2014-12-05|1081.47
#2014-12-08|1082.40
#2014-12-09|1076.57
#2014-12-10|1072.52
#2014-12-11|1061.36
#2014-12-12|1068.33
#2014-12-15|1062.35
#2014-12-16|1049.68
#2014-12-17|1049.68
#2014-12-18|1060.97
#2014-12-19|1071.93
#2014-12-22|1078.02
#2014-12-23|1069.76
#2014-12-24|1071.04
#2014-12-25|1069.39
#2014-12-26|1074.88
#2014-12-29|1084.24
#2014-12-30|1083.96
#2014-12-31|1083.77
#2015-01-01|1083.95
#2015-01-02|1087.50
#2015-01-05|1087.12
#2015-01-06|1065.50
#2015-01-07|1059.63
#2015-01-08|1071.23
#2015-01-09|1076.97
#2015-01-12|1077.06
#2015-01-13|1077.75
#2015-01-14|1077.29
#2015-01-15|1090.88
#2015-01-16|1076.97
#2015-01-19|1075.83
#2015-01-20|1078.42
#2015-01-21|1083.80
#2015-01-22|1085.87
#2015-01-23|1089.94
#2015-01-26|1085.33
#2015-01-27|1097.15
#2015-01-28|1099.90
#2015-01-29|1089.49
#2015-01-30|1091.46
#2015-02-02|1086.02
#2015-02-03|1084.62
#2015-02-04|1095.13
#2015-02-05|1093.11
#2015-02-06|1088.90
#2015-02-09|1085.49
#2015-02-10|1082.70
#2015-02-11|1081.83
#2015-02-12|1092.08
#2015-02-13|1102.15
#2015-02-16|1105.78
#2015-02-17|1107.85
#2015-02-18|1112.04
#2015-02-19|1117.45
#2015-02-20|1123.47
#2015-02-23|1124.28
#2015-02-24|1129.04
#2015-02-25|1139.76
#2015-02-26|1148.06
#2015-02-27|1147.08
#2015-03-02|1151.41
#2015-03-03|1150.87
#2015-03-04|1141.81
#2015-03-05|1131.93
#2015-03-06|1130.55
#2015-03-09|1116.98
#2015-03-10|1104.07
#2015-03-11|1099.89
#2015-03-12|1111.84
#2015-03-13|1110.68
#2015-03-16|1104.65
#2015-03-17|1115.55
#2015-03-18|1117.33
#2015-03-19|1124.16
#2015-03-20|1123.99
#2015-03-23|1136.08
#2015-03-24|1141.49
#2015-03-25|1143.61
#2015-03-26|1131.96
#2015-03-27|1128.93
#2015-03-30|1138.56
#2015-03-31|1140.81
#2015-04-01|1142.66
#2015-04-02|1152.91
#2015-04-03|1163.24
#2015-04-06|1163.27
#2015-04-07|1165.84
#2015-04-08|1185.33
#2015-04-09|1186.03
#2015-04-10|1189.47
#2015-04-13|1201.12
#2015-04-14|1207.95
#2015-04-15|1209.18
#2015-04-16|1219.54
#2015-04-17|1217.77
#2015-04-20|1204.42
#2015-04-21|1201.44
#2015-04-22|1210.01
#2015-04-23|1210.95
#2015-04-24|1212.64
#2015-04-27|1216.69
#2015-04-28|1215.24
#2015-04-29|1202.23
#2015-04-30|1190.26
#2015-05-01|1186.40
#2015-05-04|1188.16
#2015-05-05|1183.34
#2015-05-06|1172.23
#2015-05-07|1154.82
#2015-05-08|1167.42
#2015-05-11|1170.86
#2015-05-12|1168.91
#2015-05-13|1179.03
#2015-05-14|1182.69
#2015-05-15|1185.10
#2015-05-18|1184.33
#2015-05-19|1185.99
#2015-05-20|1185.55
#2015-05-21|1184.07
#2015-05-22|1187.29
#2015-05-25|1183.23
#2015-05-26|1181.82
#2015-05-27|1179.71
#2015-05-28|1168.86
#2015-05-29|1170.60
#2015-06-01|1175.39
#2015-06-02|1165.93
#2015-06-03|1165.50
#2015-06-04|1165.41
#2015-06-05|1163.60
#2015-06-08|1155.21
#2015-06-09|1142.75
#2015-06-10|1153.16
#2015-06-11|1150.80
#2015-06-12|1150.01
#2015-06-15|1138.84
#2015-06-16|1127.92
#2015-06-17|1130.98
#2015-06-18|1132.43
#2015-06-19|1133.60
#2015-06-22|1143.64
#2015-06-23|1151.92
#2015-06-24|1154.17
#2015-06-25|1149.61
#2015-06-26|1138.48
#2015-06-29|1118.71
#2015-06-30|1130.63
#2015-07-01|1140.77
#2015-07-02|1144.85
#2015-07-03|1139.11
#2015-07-06|1115.33
#2015-07-07|1110.19
#2015-07-08|1086.49
#2015-07-09|1098.76
#2015-07-10|1104.32
#2015-07-13|1117.82
#2015-07-14|1125.43
#2015-07-15|1125.27
#2015-07-16|1131.96
#2015-07-17|1129.28
#2015-07-20|1125.05
#2015-07-21|1126.80
#2015-07-22|1121.43
#2015-07-23|1116.96
#2015-07-24|1105.60
#2015-07-27|1085.15
#2015-07-28|1082.49
#2015-07-29|1089.77
#2015-07-30|1083.99
#2015-07-31|1092.90
#2015-08-03|1089.73
#2015-08-04|1094.89
#2015-08-05|1106.64
#2015-08-06|1107.28
#2015-08-07|1112.94
#2015-08-10|1118.21
#2015-08-11|1104.43
#2015-08-12|1095.88
#2015-08-13|1104.50
#2015-08-14|1105.19
#2015-08-17|1105.30
#2015-08-18|1096.20
#2015-08-19|1085.80
#2015-08-20|1072.71
#2015-08-21|1053.02
#2015-08-24|1004.13
#2015-08-25| 993.14
#2015-08-26|1009.47
#2015-08-27|1027.89
#2015-08-28|1048.48
#2015-08-31|1041.88
#2015-09-01|1022.38
#2015-09-02|1015.45
#2015-09-03|1020.38
#2015-09-04|1009.57
#2015-09-07| 997.36
#2015-09-08| 990.79
#2015-09-09|1024.03
#2015-09-10|1032.56
#2015-09-11|1031.24
#2015-09-14|1034.60
#2015-09-15|1024.35
#2015-09-16|1030.15
#2015-09-17|1040.75
#2015-09-18|1043.29
#2015-09-21|1034.05
#2015-09-22|1028.88
#2015-09-23|1010.33
#2015-09-24|1000.62
#2015-09-25|1003.80
#2015-09-28|1006.04
#2015-09-29| 986.87
#2015-09-30|1001.84
#2015-10-01|1011.50
#2015-10-02|1015.70
#2015-10-05|1025.67
#2015-10-06|1031.62
#2015-10-07|1052.15
#2015-10-08|1046.26
#2015-10-09|1071.79
#2015-10-12|1084.25
#2015-10-13|1080.16
#2015-10-14|1067.87
#2015-10-15|1090.99
#2015-10-16|1087.16
#2015-10-19|1087.20
#2015-10-20|1077.26
#2015-10-21|1084.39
#2015-10-22|1071.10
#2015-10-23|1079.61
#2015-10-26|1077.60
#2015-10-27|1070.61
#2015-10-28|1061.91
#2015-10-29|1050.74
#2015-10-30|1051.62
#2015-11-02|1043.10
#2015-11-03|1046.68
#2015-11-04|1042.75
#2015-11-05|1043.55
#2015-11-06|1038.18
#2015-11-09|1035.20
#2015-11-10|1027.54
#2015-11-11|1032.08
#2015-11-12|1032.27
#2015-11-13|1027.06
#2015-11-16|1014.79
#2015-11-17|1022.43
#2015-11-18|1018.20
#2015-11-19|1031.94
#2015-11-20|1037.95
#2015-11-23|1039.24
#2015-11-24|1044.47
#2015-11-25|1038.12
#2015-11-26|1041.85
#2015-11-27|1029.76
#2015-11-30|1017.25
#2015-12-01|1033.03
#2015-12-02|1032.31
#2015-12-03|1029.28
#2015-12-04|1017.94
#2015-12-07|1017.47
#2015-12-08|1004.52
#2015-12-09| 996.93
#2015-12-10| 995.10
#2015-12-11| 993.07
#2015-12-14| 987.00
#2015-12-15| 980.33
#2015-12-16| 995.72
#2015-12-17|1006.89
#2015-12-18|1001.10
#2015-12-21|1002.66
#2015-12-22|1008.20
#2015-12-23|1011.14
#2015-12-24|1010.58
#2015-12-25|1007.77
#2015-12-28|1007.77
#2015-12-29|1017.44
#2015-12-30|1015.72
#2015-12-31|1017.25
#2016-01-01|1017.86
#2016-01-04| 992.14
#2016-01-05| 990.29
#2016-01-06| 984.66
#2016-01-07| 964.81
#2016-01-08| 966.01
#2016-01-11| 956.78
#2016-01-12| 937.00
#2016-01-13| 957.98
#2016-01-14| 942.48
#2016-01-15| 935.08
#2016-01-18| 926.56
#2016-01-19| 933.85
#2016-01-20| 907.24
#2016-01-21| 893.16
#2016-01-22| 922.52
#2016-01-25| 931.21
#2016-01-26| 916.50
#2016-01-27| 931.34
#2016-01-28| 935.36
#2016-01-29| 955.86
#2016-02-01| 971.49
#2016-02-02| 962.23
#2016-02-03| 949.18
#2016-02-04| 961.53
#2016-02-05| 956.47
#2016-02-08| 965.37
#2016-02-09| 948.72
#2016-02-10| 938.25
#2016-02-11| 936.61
#2016-02-12| 904.42
#2016-02-15| 940.31
#2016-02-16| 933.90
#2016-02-17| 928.14
#2016-02-18| 947.44
#2016-02-19| 942.58
#2016-02-22| 946.84
#2016-02-23| 942.80
#2016-02-24| 942.88
#2016-02-25| 947.53
#2016-02-26| 944.91
#2016-02-29| 938.20
#2016-03-01| 949.40
#2016-03-02| 970.64
#2016-03-03| 979.48
#2016-03-04| 990.19
#2016-03-07| 995.24
#2016-03-08| 993.24
#2016-03-09| 990.29
#2016-03-10| 993.97
#2016-03-11|1005.81
#2016-03-14|1016.09
#2016-03-15|1011.97
#2016-03-16|1003.26
#2016-03-17|1027.34
#2016-03-18|1032.20
#2016-03-21|1032.88
#2016-03-22|1044.52
#2016-03-23|1040.54
#2016-03-24|1034.26
#2016-03-25|1025.38
#2016-03-28|1026.51
#2016-03-29|1027.90
#2016-03-30|1038.77
#2016-03-31|1041.40
#2016-04-01|1023.91
#2016-04-04|1026.92
#2016-04-05|1008.66
#2016-04-06|1013.54
#2016-04-07|1027.11
#2016-04-08|1033.24
#2016-04-11|1038.56
#2016-04-12|1044.97
#2016-04-13|1057.57
#2016-04-14|1070.61
#2016-04-15|1073.87
#2016-04-18|1078.37
#2016-04-19|1092.47
#2016-04-20|1089.77
#2016-04-21|1095.96
#2016-04-22|1078.48
#2016-04-25|1069.66
#2016-04-26|1066.72
#2016-04-27|1066.26
#2016-04-28|1070.16
#2016-04-29|1075.95
#2016-05-02|1061.16
#2016-05-03|1059.05
#2016-05-04|1046.96
#2016-05-05|1043.19
#2016-05-06|1039.24
#2016-05-09|1031.28
#2016-05-10|1043.08
#2016-05-11|1048.32
#2016-05-12|1047.34
#2016-05-13|1033.78
#2016-05-16|1035.75
#2016-05-17|1043.79
#2016-05-18|1034.75
#2016-05-19|1020.55
#2016-05-20|1022.19
#2016-05-23|1023.40
#2016-05-24|1014.52
#2016-05-25|1026.36
#2016-05-26|1037.79
#2016-05-27|1045.55
#2016-05-30|1044.02
#2016-05-31|1047.42
#2016-06-01|1042.79
#2016-06-02|1035.22
#2016-06-03|1052.69
#2016-06-06|1048.63
#2016-06-07|1061.26
#2016-06-08|1064.25
#2016-06-09|1060.97
#2016-06-10|1052.80
#2016-06-13|1030.18
#2016-06-14|1023.42
#2016-06-15|1024.09
#2016-06-16|1014.35
#2016-06-17|1021.81
#2016-06-20|1042.99
#2016-06-21|1046.13
#2016-06-22|1041.62
#2016-06-23|1040.58
#2016-06-24|1005.22
#2016-06-27|1021.11
#2016-06-28|1023.63
#2016-06-29|1040.76
#2016-06-30|1052.24
#2016-07-01|1058.48
#2016-07-04|1061.51
#2016-07-05|1063.45
#2016-07-06|1055.62
#2016-07-07|1054.89
#2016-07-08|1048.01
#2016-07-11|1073.97
#2016-07-12|1078.85
#2016-07-13|1086.87
#2016-07-14|1090.78
#2016-07-15|1090.92
#2016-07-18|1089.62
#2016-07-19|1091.59
#2016-07-20|1095.20
#2016-07-21|1104.82
#2016-07-22|1102.19
#2016-07-25|1105.04
#2016-07-26|1110.51
#2016-07-27|1120.17
#2016-07-28|1126.72
#2016-07-29|1138.36
#2016-08-01|1134.31
#2016-08-02|1133.43
#2016-08-03|1116.12
#2016-08-04|1116.98
#2016-08-05|1116.55
#2016-08-08|1127.55
#2016-08-09|1134.27
#2016-08-10|1143.31
#2016-08-11|1142.91
#2016-08-12|1147.24
#2016-08-15|1144.38
#2016-08-16|1138.70
#2016-08-17|1131.66
#2016-08-18|1136.69
#2016-08-19|1133.90
#2016-08-22|1137.23
#2016-08-23|1140.32
#2016-08-24|1136.97
#2016-08-25|1135.23
#2016-08-26|1132.13
#2016-08-29|1122.76
#2016-08-30|1122.51
#2016-08-31|1122.10
#2016-09-01|1121.78
#2016-09-02|1116.50
#2016-09-05|1125.27
#2016-09-06|1142.70
#2016-09-07|1148.43
#2016-09-08|1143.88
#2016-09-09|1127.73
#2016-09-12|1107.45
#2016-09-13|1105.97
#2016-09-14|1104.58
#2016-09-15|1104.55
#2016-09-16|1104.26
#2016-09-19|1110.94
#2016-09-20|1110.48
#2016-09-21|1126.69
#2016-09-22|1137.04
#2016-09-23|1135.65
#2016-09-26|1127.95
#2016-09-27|1137.64
#2016-09-28|1134.56
#2016-09-29|1131.27
#2016-09-30|1122.86
#2016-10-03|1132.43
#2016-10-04|1130.49
#2016-10-05|1127.76
#2016-10-06|1132.40
#2016-10-07|1130.39
#2016-10-10|1128.08
#2016-10-11|1125.11
#2016-10-12|1119.12
#2016-10-13|1116.04
#2016-10-14|1123.24
#2016-10-17|1117.87
#2016-10-18|1131.79
#2016-10-19|1139.78
#2016-10-20|1138.60
#2016-10-21|1131.02
#2016-10-24|1138.55
#2016-10-25|1144.07
#2016-10-26|1141.40
#2016-10-27|1133.68
#2016-10-28|1130.65
#2016-10-31|1130.88
#2016-11-01|1135.69
#2016-11-02|1121.31
#2016-11-03|1119.50
#2016-11-04|1111.62
#2016-11-07|1117.22
#2016-11-08|1123.31
#2016-11-09|1086.26
#2016-11-10|1111.34
#2016-11-11|1096.39
#2016-11-14|1086.23
#2016-11-15|1067.32
#2016-11-16|1071.55
#2016-11-17|1065.85
#2016-11-18|1059.82
#2016-11-21|1064.12
#2016-11-22|1071.33
#2016-11-23|1067.95
#2016-11-24|1057.13
#2016-11-25|1063.31
#2016-11-28|1074.32
#2016-11-29|1069.04
#2016-11-30|1070.71
#2016-12-01|1071.30
#2016-12-02|1067.24
#2016-12-05|1058.90
#2016-12-06|1071.00
#2016-12-07|1076.72
#2016-12-08|1085.60
#2016-12-09|1081.20
#2016-12-12|1077.05
#2016-12-13|1081.22
#2016-12-14|1079.77
#2016-12-15|1057.25
#2016-12-16|1059.84
#2016-12-19|1057.60
#2016-12-20|1052.36
#2016-12-21|1054.22
#2016-12-22|1050.87
#2016-12-23|1051.89
#2016-12-26|1047.54
#2016-12-27|1044.01
#2016-12-28|1050.55
#2016-12-29|1054.12
#2016-12-30|1058.75
#2017-01-02|1062.09
#2017-01-03|1057.40
#2017-01-04|1074.54
#2017-01-05|1086.50
#2017-01-06|1083.08
#2017-01-09|1077.73
#2017-01-10|1082.44
#2017-01-11|1085.76
#2017-01-12|1098.04
#2017-01-13|1094.30
#2017-01-16|1091.59
#2017-01-17|1090.68
#2017-01-18|1094.68
#2017-01-19|1087.73
#2017-01-20|1086.12
#2017-01-23|1092.74
#2017-01-24|1099.49
#2017-01-25|1105.74
#2017-01-26|1111.19
#2017-01-27|1110.59
#2017-01-30|1113.51
#2017-01-31|1110.49
#2017-02-01|1118.16
#2017-02-02|1117.52
#2017-02-03|1120.71
#2017-02-06|1127.11
#2017-02-07|1126.49
#2017-02-08|1131.71
#2017-02-09|1128.70
#2017-02-10|1137.81
#2017-02-13|1139.88
#2017-02-14|1134.57
#2017-02-15|1137.28
#2017-02-16|1140.63
#2017-02-17|1136.78
#2017-02-20|1137.77
#2017-02-21|1141.17
#2017-02-22|1145.98
#2017-02-23|1150.44
#2017-02-24|1144.48
#2017-02-27|1140.08
#2017-02-28|1144.67
#2017-03-01|1143.58
#2017-03-02|1145.19
#2017-03-03|1135.86
#2017-03-06|1139.30
#2017-03-07|1144.21
#2017-03-08|1142.14
#2017-03-09|1135.78
#2017-03-10|1140.05
#2017-03-13|1148.40
#2017-03-14|1162.50
#2017-03-15|1162.46
#2017-03-16|1182.74
#2017-03-17|1182.07
#2017-03-20|1182.07
#2017-03-21|1188.48
#2017-03-22|1178.35
#2017-03-23|1181.83
#2017-03-24|1180.84
#2017-03-27|1173.43
#2017-03-28|1184.93
#2017-03-29|1183.19
#2017-03-30|1171.71
#2017-03-31|1166.50
#2017-04-03|1181.28
#2017-04-04|1176.26
#2017-04-05|1179.75
#2017-04-06|1171.95
#2017-04-07|1176.52
#2017-04-10|1172.89
#2017-04-11|1178.43
#2017-04-12|1178.14
#2017-04-13|1178.77
#2017-04-14|1171.82
#2017-04-17|1176.01
#2017-04-18|1175.41
#2017-04-19|1172.37
#2017-04-20|1177.07
#2017-04-21|1186.17
#2017-04-24|1195.61
#2017-04-25|1200.06
#2017-04-26|1206.31
#2017-04-27|1201.11
#2017-04-28|1203.45
#2017-05-01|1204.90
#2017-05-02|1205.70
#2017-05-03|1205.23
#2017-05-04|1202.34
#2017-05-05|1198.23
#2017-05-08|1214.16
#2017-05-09|1209.60
#2017-05-10|1206.48
#2017-05-11|1209.50
#2017-05-12|1206.91
#2017-05-15|1215.70
#2017-05-16|1225.16
#2017-05-17|1226.51
#2017-05-18|1213.47
#2017-05-19|1213.49
#2017-05-22|1222.33
#2017-05-23|1218.98
#2017-05-24|1209.70
#2017-05-25|1225.76
#2017-05-26|1228.17
#2017-05-29|1225.90
#2017-05-30|1230.14
#2017-05-31|1233.52
#2017-06-01|1233.59
#2017-06-02|1246.01
#2017-06-05|1248.80
#2017-06-06|1243.64
#2017-06-07|1242.52
#2017-06-08|1235.36
#2017-06-09|1231.82
#2017-06-12|1235.14
#2017-06-13|1242.16
#2017-06-14|1252.51
#2017-06-15|1239.94
#2017-06-16|1240.24
#2017-06-19|1243.39
#2017-06-20|1244.18
#2017-06-21|1242.36
#2017-06-22|1247.18
#2017-06-23|1248.57
#2017-06-26|1247.50
#2017-06-27|1240.24
#2017-06-28|1236.69
#2017-06-29|1242.65
#2017-06-30|1238.96
#2017-07-03|1237.41
#2017-07-04|1233.67
#2017-07-05|1240.10
#2017-07-06|1243.85
#2017-07-07|1233.29
#2017-07-10|1237.53
#2017-07-11|1241.56
#2017-07-12|1243.97
#2017-07-13|1253.52
#2017-07-14|1260.32
#2017-07-17|1262.92
#2017-07-18|1269.43
#2017-07-19|1270.70
#2017-07-20|1272.49
#2017-07-21|1272.62
#2017-07-24|1272.07
#2017-07-25|1262.38
#2017-07-26|1257.80
#2017-07-27|1263.97
#2017-07-28|1261.62
#2017-07-31|1269.24
#2017-08-01|1276.61
#2017-08-02|1275.04
#2017-08-03|1272.02
#2017-08-04|1270.97
#2017-08-07|1281.99
#2017-08-08|1275.03
#2017-08-09|1264.71
#2017-08-10|1258.81
#2017-08-11|1251.30
#2017-08-14|1248.01
#2017-08-15|1245.76
#2017-08-16|1243.54
#2017-08-17|1248.63
#2017-08-18|1244.60
#2017-08-21|1250.54
#2017-08-22|1245.45
#2017-08-23|1250.90
#2017-08-24|1247.82
#2017-08-25|1247.70
#2017-08-28|1254.95
#2017-08-29|1259.07
#2017-08-30|1256.01
#2017-08-31|1260.02
#2017-09-01|1269.33
#2017-09-04|1257.71
#2017-09-05|1258.83
#2017-09-06|1260.58
#2017-09-07|1271.81
#2017-09-08|1280.42
#2017-09-11|1285.15
#2017-09-12|1281.53
#2017-09-13|1278.79
#2017-09-14|1275.33
#2017-09-15|1277.66
#2017-09-18|1281.38
#2017-09-19|1285.02
#2017-09-20|1289.83
#2017-09-21|1279.31
#2017-09-22|1272.39
#2017-09-25|1270.18
#2017-09-26|1267.35
#2017-09-27|1256.55
#2017-09-28|1260.34
#2017-09-29|1266.75
#2017-10-02|1266.15
#2017-10-03|1270.22
#2017-10-04|1272.98
#2017-10-05|1272.35
#2017-10-06|1271.23
#2017-10-09|1271.83
#2017-10-10|1289.47
#2017-10-11|1288.37
#2017-10-12|1291.84
#2017-10-13|1303.13
#2017-10-16|1312.19
#2017-10-17|1308.31
#2017-10-18|1300.95
#2017-10-19|1298.03
#2017-10-20|1297.14
#2017-10-23|1303.73
#2017-10-24|1310.31
#2017-10-25|1323.70
#2017-10-26|1323.97
#2017-10-27|1325.40
#2017-10-30|1332.07
#2017-10-31|1333.12
#2017-11-01|1340.22
#2017-11-02|1347.96
#2017-11-03|1348.48
#2017-11-06|1348.59
#2017-11-07|1348.48
#2017-11-08|1344.40
#2017-11-09|1346.41
#2017-11-10|1338.73
#2017-11-13|1323.15
#2017-11-14|1317.64
#2017-11-15|1303.57
#2017-11-16|1315.40
#2017-11-17|1324.19
#2017-11-20|1322.41
#2017-11-21|1324.04
#2017-11-22|1336.59
#2017-11-23|1339.61
#2017-11-24|1336.48
#2017-11-27|1331.87
#2017-11-28|1337.24
#2017-11-29|1343.03
#2017-11-30|1336.78
#2017-12-01|1330.22
#2017-12-04|1327.65
#2017-12-05|1334.48
#2017-12-06|1314.95
#2017-12-07|1327.74
#2017-12-08|1328.86
#2017-12-11|1329.81
#2017-12-12|1327.46
#2017-12-13|1331.19
#2017-12-14|1335.17
#2017-12-15|1334.41
#2017-12-18|1341.71
#2017-12-19|1329.86
#2017-12-20|1329.68
#2017-12-21|1335.93
#2017-12-22|1335.87
#2017-12-25|1339.35
#2017-12-26|1342.69
#2017-12-27|1346.04
#2017-12-28|1348.60
#2017-12-29|1357.10
#2018-01-01|1355.12
#2018-01-02|1365.48
#2018-01-03|1368.44
#2018-01-04|1393.07
#2018-01-05|1400.17
#2018-01-08|1407.47
#2018-01-09|1413.93
#2018-01-10|1416.75
#2018-01-11|1408.42
#2018-01-12|1404.86
#2018-01-15|1410.55
#2018-01-16|1409.22
#2018-01-17|1409.58
#2018-01-18|1401.32
#2018-01-19|1416.46
#2018-01-22|1413.59
#2018-01-23|1425.13
#2018-01-24|1430.08
#2018-01-25|1433.38
#2018-01-26|1429.98
#2018-01-29|1429.86
#2018-01-30|1412.42
#2018-01-31|1405.39
#2018-02-01|1413.60
#2018-02-02|1394.83
#2018-02-05|1366.40
#2018-02-06|1312.77
#2018-02-07|1305.92
#2018-02-08|1315.92
#2018-02-09|1292.53
#2018-02-12|1297.94
#2018-02-13|1303.83
#2018-02-14|1305.17
#2018-02-15|1314.63
#2018-02-16|1327.64
#2018-02-19|1338.55
#2018-02-20|1330.73
#2018-02-21|1332.50
#2018-02-22|1321.75
#2018-02-23|1340.19
#2018-02-26|1344.70
#2018-02-27|1343.09
#2018-02-28|1331.56
#2018-03-01|1311.18
#2018-03-02|1302.62
#2018-03-05|1290.98
#2018-03-06|1302.19
#2018-03-07|1293.27
#2018-03-08|1294.14
#2018-03-09|1301.41
#2018-03-12|1322.07
#2018-03-13|1322.52
#2018-03-14|1321.59
#2018-03-15|1318.95
#2018-03-16|1311.88
#2018-03-19|1301.37
#2018-03-20|1298.92
#2018-03-21|1298.53
#2018-03-22|1306.42
#2018-03-23|1271.06
#2018-03-26|1279.63
#2018-03-27|1302.33
#2018-03-28|1281.80
#2018-03-29|1291.23
#2018-03-30|1299.75
#2018-04-02|1301.25
#2018-04-03|1302.98
#2018-04-04|1293.19
#2018-04-05|1305.22
#2018-04-06|1307.67
#2018-04-09|1316.12
#2018-04-10|1330.76
#2018-04-11|1328.27
#2018-04-12|1316.41
#2018-04-13|1323.19
#2018-04-16|1324.21
#2018-04-17|1322.24
#2018-04-18|1341.89
#2018-04-19|1353.83
#2018-04-20|1342.21
#2018-04-23|1330.89
#2018-04-24|1337.28
#2018-04-25|1326.89
#2018-04-26|1329.50
#2018-04-27|1345.67
#2018-04-30|1359.69
#2018-05-01|1348.13
#2018-05-02|1341.17
#2018-05-03|1339.34
#2018-05-04|1334.53
#2018-05-07|1336.37
#2018-05-08|1334.28
#2018-05-09|1329.29
#2018-05-10|1336.12
#2018-05-11|1355.15
#2018-05-14|1357.57
#2018-05-15|1348.93
#2018-05-16|1339.03
#2018-05-17|1334.78
#2018-05-18|1328.58
#2018-05-21|1323.81
#2018-05-22|1323.16
#2018-05-23|1318.17
#2018-05-24|1316.77
#2018-05-25|1314.96
#2018-05-28|1331.84
#2018-05-29|1322.28
#2018-05-30|1301.59
#2018-05-31|1309.16
#2018-06-01|1306.08
#2018-06-04|1318.69
#2018-06-05|1315.03
#2018-06-06|1318.02
#2018-06-07|1325.79
#2018-06-08|1318.24
#2018-06-11|1324.74
#2018-06-12|1322.09
#2018-06-13|1319.69
#2018-06-14|1302.71
#2018-06-15|1294.09
#2018-06-18|1285.33
#2018-06-19|1263.72
#2018-06-20|1265.83
#2018-06-21|1260.38
#2018-06-22|1265.03
#2018-06-25|1254.26
#2018-06-26|1255.03
#2018-06-27|1241.59
#2018-06-28|1233.22
#2018-06-29|1239.26
#2018-07-02|1219.32
#2018-07-03|1212.97
#2018-07-04|1215.04
#2018-07-05|1206.12
#2018-07-06|1215.59
#2018-07-09|1236.09
#2018-07-10|1241.30
#2018-07-11|1229.51
#2018-07-12|1227.56
#2018-07-13|1231.10
#2018-07-16|1223.42
#2018-07-17|1228.27
#2018-07-18|1225.67
#2018-07-19|1225.14
#2018-07-20|1231.16
#2018-07-23|1236.60
#2018-07-24|1269.50
#2018-07-25|1275.79
#2018-07-26|1285.15
#2018-07-27|1289.51
#2018-07-30|1292.15
#2018-07-31|1280.06
#2018-08-01|1273.56
#2018-08-02|1259.97
#2018-08-03|1256.52
#2018-08-06|1237.80
#2018-08-07|1253.16
#2018-08-08|1255.67
#2018-08-09|1252.65
#2018-08-10|1243.97
#2018-08-13|1220.80
#2018-08-14|1235.23
#2018-08-15|1227.03
#2018-08-16|1217.61
#2018-08-17|1225.96
#2018-08-20|1235.73
#2018-08-21|1238.39
#2018-08-22|1243.19
#2018-08-23|1242.15
#2018-08-24|1244.80
#2018-08-27|1254.00
#2018-08-28|1254.93
#2018-08-29|1252.61
#2018-08-30|1252.38
#2018-08-31|1254.39
#2018-09-03|1241.25
#2018-09-04|1232.96
#2018-09-05|1297.40
#2018-09-06|1228.85
#2018-09-07|1225.72
#2018-09-10|1218.33
#2018-09-11|1215.27
#2018-09-12|1216.56
#2018-09-13|1230.45
#2018-09-14|1245.17
#2018-09-17|1238.00
#2018-09-18|1248.63
#2018-09-19|1261.90
#2018-09-20|1261.05
#2018-09-21|1271.36
#2018-09-24|1263.07
#2018-09-25|1271.49
#2018-09-26|1273.44
#2018-09-27|1261.86
#2018-09-28|1262.14
#2018-10-01|1258.03
#2018-10-02|1250.76
#2018-10-03|1237.18
#2018-10-04|1233.43
#2018-10-05|1222.18
#2018-10-08|1217.76
#2018-10-09|1206.62
#2018-10-10|1210.06
#2018-10-11|1168.95
#2018-10-12|1188.50
#2018-10-15|1170.46
#2018-10-16|1176.49
#2018-10-17|1186.26
#2018-10-18|1176.80
#2018-10-19|1170.03
#2018-10-22|1163.22
#2018-10-23|1127.54
#2018-10-24|1127.71
#2018-10-25|1099.42
#2018-10-26|1092.51
#2018-10-29|1090.55
#2018-10-30|1098.99
#2018-10-31|1116.64
#2018-11-01|1126.55
#2018-11-02|1151.14
#2018-11-05|1139.27
#2018-11-06|1144.44
#2018-11-07|1137.42
#2018-11-08|1147.73
#2018-11-09|1143.33
#2018-11-12|1142.59
#2018-11-13|1132.30
#2018-11-14|1135.10
#2018-11-15|1142.60
#2018-11-16|1141.13
#2018-11-19|1146.29
#2018-11-20|1139.52
#2018-11-21|1133.87
#2018-11-22|1136.52
#2018-11-23|1137.43
#2018-11-26|1147.01
#2018-11-27|1148.46
#2018-11-28|1151.17
#2018-11-29|1170.01
#2018-11-30|1169.32
#2018-12-03|1181.52
#2018-12-04|1163.38
#2018-12-05|1152.91
#2018-12-06|1138.38
#2018-12-07|1139.53
#2018-12-10|1117.17
#2018-12-11|1109.71
#2018-12-12|1130.64
#2018-12-13|1147.71
#2018-12-14|1135.89
#2018-12-17|1139.74
#2018-12-18|1134.28
#2018-12-19|1143.22
#2018-12-20|1130.91
#2018-12-21|1119.16
#2018-12-24|1115.46
#2018-12-25|1087.90
#2018-12-26|1093.03
#2018-12-27|1121.76
#2018-12-28|1127.37
#2018-12-31|1132.74
#2019-01-01|1132.92
#2019-01-02|1127.78
#2019-01-03|1131.95
#2019-01-04|1122.44
#2019-01-07|1144.17
#2019-01-08|1143.43
#2019-01-09|1153.84
#2019-01-10|1151.41
#2019-01-11|1151.49
#2019-01-14|1146.81
#2019-01-15|1158.48
#2019-01-16|1153.12
#2019-01-17|1153.76
#2019-01-18|1158.39
#2019-01-21|1158.56
#2019-01-22|1154.62
#2019-01-23|1151.81
#2019-01-24|1155.76
#2019-01-25|1158.28
#2019-01-28|1155.14
#2019-01-29|1157.65
#2019-01-30|1157.09
#2019-01-31|1175.19
#2019-02-01|1169.85
#2019-02-04|1170.97
#2019-02-05|1173.09
#2019-02-06|1179.39
#2019-02-07|1171.95
#2019-02-08|1156.92
#2019-02-11|1150.66
#2019-02-12|1161.44
#2019-02-13|1167.11
#2019-02-14|1171.72
#2019-02-15|1161.61
#2019-02-18|1172.33
#2019-02-19|1175.46
#2019-02-20|1186.67
#2019-02-21|1187.29
#2019-02-22|1186.05
#2019-02-25|1192.58
#2019-02-26|1193.28
#2019-02-27|1196.04
#2019-02-28|1189.12
#2019-03-01|1192.61
#2019-03-04|1197.46
#2019-03-05|1199.26
#2019-03-06|1199.11
#2019-03-07|1201.34
#2019-03-08|1183.92
#2019-03-11|1188.70
#2019-03-12|1201.76
#2019-03-13|1192.74
#2019-03-14|1190.93
#2019-03-15|1195.94
#2019-03-18|1203.68
#2019-03-19|1204.10
#2019-03-20|1203.07
#2019-03-21|1207.67
#2019-03-22|1217.51
#2019-03-25|1192.60
#2019-03-26|1214.86
#2019-03-27|1210.65
#2019-03-28|1203.32
#2019-03-29|1214.48
#2019-04-01|1224.85
#2019-04-02|1223.83
#2019-04-03|1225.95
#2019-04-04|1222.16
#2019-04-05|1223.64
#2019-04-08|1224.58
#2019-04-09|1221.90
#2019-04-10|1216.88
#2019-04-11|1213.10
#2019-04-12|1211.44
#2019-04-15|1220.95
#2019-04-16|1225.27
#2019-04-17|1225.17
#2019-04-18|1215.94
#2019-04-19|1217.38
#2019-04-22|1212.89
#2019-04-23|1214.41
#2019-04-24|1211.44
#2019-04-25|1212.65
#2019-04-26|1218.49
#2019-04-29|1220.56
#2019-04-30|1219.69
#2019-05-01|1221.42
#2019-05-02|1218.16
#2019-05-03|1219.77
#2019-05-06|1210.09
#2019-05-07|1203.43
#2019-05-08|1186.26
#2019-05-09|1166.47
#2019-05-10|1175.10
#2019-05-13|1167.33
#2019-05-14|1158.13
#2019-05-15|1157.14
#2019-05-16|1160.89
#2019-05-17|1163.38
#2019-05-20|1181.05
#2019-05-21|1170.41
#2019-05-22|1176.22
#2019-05-23|1170.98
#2019-05-24|1182.00
#2019-05-27|1185.85
#2019-05-28|1182.96
#2019-05-29|1172.74
#2019-05-30|1175.23
#2019-05-31|1175.46
#2019-06-03|1176.12
#2019-06-04|1178.38
#2019-06-05|1193.13
#2019-06-06|1186.01
#2019-06-07|1190.53
#2019-06-10|1199.40
#2019-06-11|1209.73
#2019-06-12|1205.98
#2019-06-13|1199.41
#2019-06-14|1199.77
#2019-06-17|1188.71
#2019-06-18|1184.40
#2019-06-19|1201.89
#2019-06-20|1220.50
#2019-06-21|1209.58
#2019-06-24|1212.38
#2019-06-25|1212.21
#2019-06-26|1209.49
#2019-06-27|1222.71
#2019-06-28|1215.97
#2019-07-01|1228.91
#2019-07-02|1236.20
#2019-07-03|1238.88
#2019-07-04|1244.90
#2019-07-05|1238.44
#2019-07-08|1214.23
#2019-07-09|1208.71
#2019-07-10|1204.13
#2019-07-11|1211.01
#2019-07-12|1209.18
#2019-07-15|1208.43
#2019-07-16|1206.61
#2019-07-17|1206.72
#2019-07-18|1187.87
#2019-07-19|1200.79
#2019-07-22|1194.65
#2019-07-23|1195.80
#2019-07-24|1190.10
#2019-07-25|1191.52
#2019-07-26|1186.81
#2019-07-29|1176.27
#2019-07-30|1176.43
#2019-07-31|1172.21
#2019-08-01|1163.58
#2019-08-02|1152.80
#2019-08-05|1126.25
#2019-08-06|1122.37
#2019-08-07|1118.40
#2019-08-08|1127.42
#2019-08-09|1131.75
#2019-08-12|1133.57
#2019-08-13|1102.94
#2019-08-14|1115.12
#2019-08-15|1104.57
#2019-08-16|1107.54
#2019-08-19|1117.03
#2019-08-20|1123.57
#2019-08-21|1117.40
#2019-08-22|1110.05
#2019-08-23|1118.56
#2019-08-26|1103.78
#2019-08-27|1115.05
#2019-08-28|1113.81
#2019-08-29|1110.70
#2019-08-30|1122.48
#2019-09-02|1120.31
#2019-09-03|1112.14
#2019-09-04|1111.69
#2019-09-05|1123.20
#2019-09-06|1136.05
#2019-09-09|1142.60
#2019-09-10|1146.70
#2019-09-11|1156.79
#2019-09-12|1167.53
#2019-09-13|1175.81
#2019-09-16|1173.76
#2019-09-17|1167.61
#2019-09-18|1163.98
#2019-09-19|1167.65
#2019-09-20|1186.83
#2019-09-23|1199.60
#2019-09-24|1194.35
#2019-09-25|1180.35
#2019-09-26|1192.93
#2019-09-27|1182.89
#2019-09-30|1175.76
#2019-10-01|1175.54
#2019-10-02|1171.17
#2019-10-03|1159.62
#2019-10-04|1155.75
#2019-10-07|1151.83
#2019-10-08|1157.94
#2019-10-09|1157.84
#2019-10-10|1154.31
#2019-10-11|1165.04
#2019-10-14|1170.87
#2019-10-15|1179.67
#2019-10-16|1186.86
#2019-10-17|1190.98
#2019-10-18|1194.15
#2019-10-21|1199.91
#2019-10-22|1199.68
#2019-10-23|1204.01
#2019-10-24|1207.54
#2019-10-25|1207.17
#2019-10-28|1205.82
#2019-10-29|1215.18
#2019-10-30|1214.02
#2019-10-31|1221.41
#2019-11-01|1218.57
#2019-11-04|1227.57
#2019-11-05|1239.84
#2019-11-06|1241.27
#2019-11-07|1239.80
#2019-11-08|1235.88
#2019-11-11|1227.21
#2019-11-12|1235.94
#2019-11-13|1225.70
#2019-11-14|1217.63
#2019-11-15|1223.55
#2019-11-18|1225.53
#2019-11-19|1228.51
#2019-11-20|1221.76
#2019-11-21|1220.93
#2019-11-22|1223.17
#2019-11-25|1232.50
#2019-11-26|1225.23
#2019-11-27|1230.68
#2019-11-28|1226.63
#2019-11-29|1215.09
#2019-12-02|1225.33
#2019-12-03|1219.45
#2019-12-04|1213.09
#2019-12-05|1225.87
#2019-12-06|1232.66
#2019-12-09|1236.12
#2019-12-10|1231.18
#2019-12-11|1231.12
#2019-12-12|1235.60
#2019-12-13|1254.21
#2019-12-16|1245.00
#2019-12-17|1251.04
#2019-12-18|1248.54
#2019-12-19|1247.34
#2019-12-20|1247.58
#2019-12-23|1247.63
#2019-12-24|1246.49
#2019-12-25|1244.00
#2019-12-26|1246.59
#2019-12-27|1252.57
#2019-12-30|1251.96
#2019-12-31|1251.61
#2020-01-01|1252.64
#2020-01-02|1262.84
#2020-01-03|1258.69
#2020-01-06|1235.06
#2020-01-07|1250.73
#2020-01-08|1230.06
#2020-01-09|1247.46
#2020-01-10|1253.09
#2020-01-13|1255.67
#2020-01-14|1256.86
#2020-01-15|1255.99
#2020-01-16|1256.35
#2020-01-17|1262.19
#2020-01-20|1271.78
#2020-01-21|1264.95
#2020-01-22|1272.53
#2020-01-23|1266.48
#2020-01-24|1269.82
#2020-01-27|1257.13
#2020-01-28|1241.29
#2020-01-29|1243.54
#2020-01-30|1223.96
#2020-01-31|1224.67
#2020-02-03|1212.91
#2020-02-04|1225.35
#2020-02-05|1231.14
#2020-02-06|1253.50
#2020-02-07|1245.68
#2020-02-10|1239.40
#2020-02-11|1243.97
#2020-02-12|1235.48
#2020-02-13|1228.66
#2020-02-14|1223.73
#2020-02-17|1217.36
#2020-02-18|1208.53
#2020-02-19|1209.00
#2020-02-20|1195.27
#2020-02-21|1190.96
#2020-02-24|1176.73
#2020-02-25|1159.89
#2020-02-26|1151.48
#2020-02-27|1145.95
#2020-02-28|1120.55
#2020-03-02|1124.15
#2020-03-03|1121.65
#2020-03-04|1124.03
#2020-03-05|1132.55
#2020-03-06|1108.93
#2020-03-09|1065.38
#2020-03-10|1066.35
#2020-03-11|1049.42
#2020-03-12| 988.27
#2020-03-13| 956.02
#2020-03-16| 917.98
#2020-03-17| 913.70
#2020-03-18| 884.92
#2020-03-19| 856.10
#2020-03-20| 890.31
#2020-03-23| 832.45
#2020-03-24| 861.09
#2020-03-25| 915.18
#2020-03-26| 926.68
#2020-03-27| 956.71
#2020-03-30| 934.45
#2020-03-31| 943.72
#2020-04-01| 917.41
#2020-04-02| 905.86
#2020-04-03| 896.52
#2020-04-06| 914.59
#2020-04-07| 950.50
#2020-04-08| 954.82
#2020-04-09| 967.95
#2020-04-10| 977.63
#2020-04-13| 974.37
#2020-04-14| 985.07
#2020-04-15| 980.26
#2020-04-16| 970.87
#2020-04-17| 986.75
#2020-04-20| 975.81
#2020-04-21| 959.99
#2020-04-22| 970.01
#2020-04-23| 981.77
#2020-04-24| 973.22
#2020-04-27| 993.14
#2020-04-28|1001.71
#2020-04-29|1012.57
#2020-04-30|1031.82
#2020-05-01|1015.04
#2020-05-04| 993.36
#2020-05-05| 992.45
#2020-05-06| 995.94
#2020-05-07| 996.69
#2020-05-08|1015.20
#2020-05-11|1016.77
#2020-05-12|1008.92
#2020-05-13|1015.23
#2020-05-14| 998.59
#2020-05-15|1004.60
#2020-05-18|1002.08
#2020-05-19|1018.27
#2020-05-20|1029.13
#2020-05-21|1029.73
#2020-05-22|1019.89
#2020-05-25|1027.75
#2020-05-26|1050.28
#2020-05-27|1061.70
#2020-05-28|1073.15
#2020-05-29|1074.30
#2020-06-01|1088.32
#2020-06-02|1097.90
#2020-06-03|1110.99
#2020-06-04|1104.46
#2020-06-05|1115.78
#2020-06-08|1124.74
#2020-06-09|1132.99
#2020-06-10|1129.24
#2020-06-11|1107.80
#2020-06-12|1094.34
#2020-06-15|1067.71
#2020-06-16|1106.46
#2020-06-17|1099.77
#2020-06-18|1102.24
#2020-06-19|1103.47
#2020-06-22|1101.99
#2020-06-23|1115.73
#2020-06-24|1109.86
#2020-06-25|1091.48
#2020-06-26|1102.37
#2020-06-29|1088.59
#2020-06-30|1101.35
#2020-07-01|1096.01
#2020-07-02|1107.79
#2020-07-03|1112.35
#2020-07-06|1132.12
#2020-07-07|1122.30
#2020-07-08|1116.99
#2020-07-09|1119.87
#2020-07-10|1106.40
#2020-07-13|1123.29
#2020-07-14|1117.19
#2020-07-15|1130.72
#2020-07-16|1125.62
#2020-07-17|1127.38
#2020-07-20|1142.48
#2020-07-21|1143.27
#2020-07-22|1137.66
#2020-07-23|1137.41
#2020-07-24|1133.90
#2020-07-27|1142.27
#2020-07-28|1141.32
#2020-07-29|1137.93
#2020-07-30|1133.49
#2020-07-31|1112.06
#2020-08-03|1113.54
#2020-08-04|1126.29
#2020-08-05|1129.57
#2020-08-06|1136.25
#2020-08-07|1133.96
#2020-08-10|1135.91
#2020-08-11|1149.18
#2020-08-12|1151.56
#2020-08-13|1162.15
#2020-08-14|1163.30
#2020-08-17|1165.78
#2020-08-18|1172.11
#2020-08-19|1167.65
#2020-08-20|1150.88
#2020-08-21|1161.92
#2020-08-24|1173.95
#2020-08-25|1181.95
#2020-08-26|1178.12
#2020-08-27|1174.33
#2020-08-28|1178.08
#2020-08-31|1171.11
#2020-09-01|1178.87
#2020-09-02|1179.29
#2020-09-03|1182.80
#2020-09-04|1176.39
#2020-09-07|1177.34
#2020-09-08|1172.96
#2020-09-09|1167.41
#2020-09-10|1177.11
#2020-09-11|1174.99
#2020-09-14|1191.13
#2020-09-15|1188.11
#2020-09-16|1190.18
#2020-09-17|1185.26
#2020-09-18|1196.07
#2020-09-21|1180.86
#2020-09-22|1168.48
#2020-09-23|1163.78
#2020-09-24|1144.06
#2020-09-25|1151.55
#2020-09-28|1171.24
#2020-09-29|1171.33
#2020-09-30|1155.53
#2020-10-01|1161.14
#2020-10-02|1147.90
#2020-10-05|1161.93
#2020-10-06|1163.65
#2020-10-07|1163.63
#2020-10-08|1170.96
#2020-10-09|1177.33
#2020-10-12|1175.75
#2020-10-13|1173.37
#2020-10-14|1171.15
#2020-10-15|1162.62
#2020-10-16|1162.39
#2020-10-19|1168.38
#2020-10-20|1165.42
#2020-10-21|1182.22
#2020-10-22|1171.25
#2020-10-23|1172.95
#2020-10-26|1174.11
#2020-10-27|1173.64
#2020-10-28|1168.82
#2020-10-29|1158.38
#2020-10-30|1151.89
#2020-11-02|1169.00
#2020-11-03|1179.36
#2020-11-04|1189.74
#2020-11-05|1217.27
#2020-11-06|1235.67
#2020-11-09|1239.35
#2020-11-10|1258.07
#2020-11-11|1291.10
#2020-11-12|1290.30
#2020-11-13|1282.93
#2020-11-16|1298.19
#2020-11-17|1312.92
#2020-11-18|1313.94
#2020-11-19|1310.65
#2020-11-20|1303.70
#2020-11-23|1305.86
#2020-11-24|1322.53
#2020-11-25|1319.64
#2020-11-26|1322.80
#2020-11-27|1326.92
#2020-11-30|1303.79
#2020-12-01|1318.74
#2020-12-02|1317.76
#2020-12-03|1318.52
#2020-12-04|1319.99
#2020-12-07|1317.39
#2020-12-08|1315.14
#2020-12-09|1326.59
#2020-12-10|1312.74
#2020-12-11|1311.23
#2020-12-14|1317.52
#2020-12-15|1315.77
#2020-12-16|1321.56
#2020-12-17|1321.95
#2020-12-18|1312.10
#2020-12-21|1301.17
#2020-12-22|1286.28
#2020-12-23|1295.59
#2020-12-24|1304.41
#2020-12-25|1308.83
#2020-12-28|1313.46
#2020-12-29|1329.56
#2020-12-30|1333.83
#2020-12-31|1333.01
#2021-01-01|1334.15
#2021-01-04|1339.04
#2021-01-05|1336.18
#2021-01-06|1336.66
#2021-01-07|1352.02
#2021-01-08|1377.08
#2021-01-11|1367.57
#2021-01-12|1373.02
#2021-01-13|1375.75
#2021-01-14|1382.79
#2021-01-15|1365.85
#2021-01-18|1353.13
#2021-01-19|1363.63
#2021-01-20|1361.46
#2021-01-21|1371.18
#2021-01-22|1363.88
#2021-01-25|1358.92
#2021-01-26|1344.18
#2021-01-27|1346.58
#2021-01-28|1321.26
#2021-01-29|1296.47
#2021-02-01|1326.21
#2021-02-02|1351.56
#2021-02-03|1363.74
#2021-02-04|1355.37
#2021-02-05|1366.67
#2021-02-08|1399.50
#2021-02-09|1397.70
#2021-02-10|1396.21
#2021-02-11|1396.27
#2021-02-12|1392.06
#2021-02-15|1403.78
#2021-02-16|1404.70
#2021-02-17|1393.09
#2021-02-18|1379.98
#2021-02-19|1382.15
#2021-02-22|1376.53
#2021-02-23|1383.52
#2021-02-24|1363.94
#2021-02-25|1387.29
#2021-02-26|1334.87
#2021-03-01|1360.07
#2021-03-02|1365.12
#2021-03-03|1375.13
#2021-03-04|1364.28
#2021-03-05|1358.67
#2021-03-08|1352.80
#2021-03-09|1367.86
#2021-03-10|1371.12
#2021-03-11|1385.97
#2021-03-12|1396.11
#2021-03-15|1397.45
#2021-03-16|1404.47
#2021-03-17|1397.14
#2021-03-18|1408.94
#2021-03-19|1412.24
#2021-03-22|1407.35
#2021-03-23|1396.80
#2021-03-24|1368.57
#2021-03-25|1384.96
#2021-03-26|1396.05
#2021-03-29|1407.11
#2021-03-30|1397.06
#2021-03-31|1387.49
#2021-04-01|1393.96
#2021-04-02|1396.87
#2021-04-05|1397.12
#2021-04-06|1394.00
#2021-04-07|1403.08
#2021-04-08|1408.61
#2021-04-09|1407.90
#2021-04-12|1394.15
#2021-04-13|1400.93
#2021-04-14|1402.80
#2021-04-15|1405.40
#2021-04-16|1413.34
#2021-04-19|1419.24
#2021-04-20|1402.16
#2021-04-21|1389.31
#2021-04-22|1401.22
#2021-04-23|1394.74
#2021-04-26|1402.31
#2021-04-27|1403.06
#2021-04-28|1406.86
#2021-04-29|1411.94
#2021-04-30|1388.82
#2021-05-03|1385.92
#2021-05-04|1382.06
#2021-05-05|1385.44
#2021-05-06|1404.69
#2021-05-07|1417.58
#2021-05-10|1434.02
#2021-05-11|1412.52
#2021-05-12|1374.39
#2021-05-13|1356.76
#2021-05-14|1376.15
#2021-05-17|1365.03
#2021-05-18|1388.05
#2021-05-19|1377.22
#2021-05-20|1379.07
#2021-05-21|1380.36
#2021-05-24|1385.81
#2021-05-25|1386.07
#2021-05-26|1390.00
#2021-05-27|1387.08
#2021-05-28|1400.68
#2021-05-31|1394.37
#2021-06-01|1395.01
#2021-06-02|1397.71
#2021-06-03|1399.98
#2021-06-04|1401.50
#2021-06-07|1410.91
#2021-06-08|1400.34
#2021-06-09|1387.60
#2021-06-10|1390.92
#2021-06-11|1384.94
#2021-06-14|1381.93
#2021-06-15|1381.06
#2021-06-16|1383.43
#2021-06-17|1366.21
#2021-06-18|1361.90
#2021-06-21|1342.58
#2021-06-22|1368.01
#2021-06-23|1360.95
#2021-06-24|1361.36
#2021-06-25|1371.36
#2021-06-28|1370.53
#2021-06-29|1363.95
#2021-06-30|1353.32
#2021-07-01|1344.19
#2021-07-02|1349.52
#2021-07-05|1352.41
#2021-07-06|1362.96
#2021-07-07|1353.83
#2021-07-08|1359.14
#2021-07-09|1346.87
#2021-07-12|1371.93
#2021-07-13|1383.53
#2021-07-14|1387.22
#2021-07-15|1386.18
#2021-07-16|1385.44
#2021-07-19|1377.55
#2021-07-20|1366.74
#2021-07-21|1374.13
#2021-07-22|1385.68
#2021-07-23|1380.73
#2021-07-26|1387.00
#2021-07-27|1392.23
#2021-07-28|1384.54
#2021-07-29|1394.90
#2021-07-30|1381.46
#2021-08-02|1413.71
#2021-08-03|1420.89
#2021-08-04|1427.68
#2021-08-05|1421.85
#2021-08-06|1412.75
#2021-08-09|1409.15
#2021-08-10|1400.64
#2021-08-11|1414.42
#2021-08-12|1417.41
#2021-08-13|1419.89
#2021-08-16|1410.90
#2021-08-17|1398.36
#2021-08-18|1407.66
#2021-08-19|1392.97
#2021-08-20|1378.68
#2021-08-23|1396.19
#2021-08-24|1410.00
#2021-08-25|1408.30
#2021-08-26|1404.10
#2021-08-27|1409.28
#2021-08-30|1430.46
#2021-08-31|1449.50
#2021-09-01|1457.60
#2021-09-02|1466.34
#2021-09-03|1490.43
#2021-09-06|1501.24
#2021-09-07|1504.15
#2021-09-08|1499.55
#2021-09-09|1490.21
#2021-09-10|1503.00
#2021-09-13|1505.44
#2021-09-14|1514.66
#2021-09-15|1507.60
#2021-09-16|1495.50
#2021-09-17|1485.49
#2021-09-20|1475.32
#2021-09-21|1454.10
#2021-09-22|1439.25
#2021-09-23|1444.66
#2021-09-24|1439.45
#2021-09-27|1425.33
#2021-09-28|1421.12
#2021-09-29|1391.32
#2021-09-30|1394.27
#2021-10-01|1374.94
#2021-10-04|1380.58
#2021-10-05|1363.48
#2021-10-06|1359.30
#2021-10-07|1374.40
#2021-10-08|1376.35
#2021-10-11|1376.21
#2021-10-12|1365.23
#2021-10-13|1376.30
#2021-10-14|1385.42
#2021-10-15|1400.42
#2021-10-18|1399.85
#2021-10-19|1403.40
#2021-10-20|1399.75
#2021-10-21|1396.52
#2021-10-22|1398.16
#2021-10-25|1390.89
#2021-10-26|1399.52
#2021-10-27|1397.13
#2021-10-28|1384.77
#2021-10-29|1379.21
#2021-11-01|1400.19
#2021-11-02|1390.08
#2021-11-03|1395.24
#2021-11-04|1410.43
#2021-11-05|1399.41
#2021-11-08|1407.26
#2021-11-09|1407.51
#2021-11-10|1390.95
#2021-11-11|1387.01
#2021-11-12|1399.77
#2021-11-15|1399.49
#2021-11-16|1388.72
#2021-11-17|1375.37
#2021-11-18|1373.57
#2021-11-19|1371.65
#2021-11-22|1360.16
#2021-11-23|1360.06
#2021-11-24|1342.76
#2021-11-25|1338.99
#2021-11-26|1319.41
#2021-11-29|1295.80
#2021-11-30|1284.48
#2021-12-01|1311.35
#2021-12-02|1318.82
#2021-12-03|1335.78
#2021-12-06|1333.83
#2021-12-07|1357.79
#2021-12-08|1364.39
#2021-12-09|1369.72
#2021-12-10|1367.03
#2021-12-13|1371.15
#2021-12-14|1363.08
#2021-12-15|1358.90
#2021-12-16|1371.70
#2021-12-17|1360.89
#2021-12-20|1325.07
#2021-12-21|1336.46
#2021-12-22|1338.34
#2021-12-23|1348.16
#2021-12-24|1348.32
#2021-12-27|1341.69
#2021-12-28|1361.12
#2021-12-29|1361.33
#2021-12-30|1355.64
#2021-12-31|1359.10
#2022-01-03|1361.83
#2022-01-04|1367.09
#2022-01-05|1378.96
#2022-01-06|1359.93
#2022-01-07|1364.40
#2022-01-10|1371.35
#2022-01-11|1369.32
#2022-01-12|1390.57
#2022-01-13|1389.19
#2022-01-14|1377.59
#2022-01-17|1378.74
#2022-01-18|1360.21
#2022-01-19|1345.63
#2022-01-20|1356.88
#2022-01-21|1348.75
#2022-01-24|1338.09
#2022-01-25|1320.75
#2022-01-26|1315.76
#2022-01-27|1281.45
#2022-01-28|1301.50
#2022-01-31|1306.68
#2022-02-01|1314.62
#2022-02-02|1320.95
#2022-02-03|1307.65
#2022-02-04|1312.45
#2022-02-07|1307.90
#2022-02-08|1308.06
#2022-02-09|1319.46
#2022-02-10|1324.68
#2022-02-11|1313.41
#2022-02-14|1289.73
#2022-02-15|1297.27
#2022-02-16|1314.28
#2022-02-17|1317.03
#2022-02-18|1317.64
#2022-02-21|1314.31
#2022-02-22|1298.14
#2022-02-23|1299.51
#2022-02-24|1254.50
#2022-02-25|1269.20
#2022-02-28|1285.42
#2022-03-01|1295.32
#2022-03-02|1262.64
#2022-03-03|1267.95
#2022-03-04|1255.32
#2022-03-07|1215.45
#2022-03-08|1204.78
#2022-03-09|1212.46
#2022-03-10|1250.06
#2022-03-11|1236.62
#2022-03-14|1226.54
#2022-03-15|1221.12
#2022-03-16|1235.28
#2022-03-17|1273.39
#2022-03-18|1274.98
#2022-03-21|1260.80
#2022-03-22|1268.86
#2022-03-23|1278.43
#2022-03-24|1268.57
#2022-03-25|1263.00
#2022-03-28|1248.15
#2022-03-29|1258.26
#2022-03-30|1261.19
#2022-03-31|1257.99
#2022-04-01|1254.10
#2022-04-04|1264.58
#2022-04-05|1259.29
#2022-04-06|1240.79
#2022-04-07|1216.72
#2022-04-08|1226.05
#2022-04-11|1209.59
#2022-04-12|1193.69
#2022-04-13|1204.89
#2022-04-14|1209.77
#2022-04-15|1206.12
#2022-04-18|1190.02
#2022-04-19|1179.11
#2022-04-20|1187.90
#2022-04-21|1197.98
#2022-04-22|1184.02
#2022-04-25|1157.72
#2022-04-26|1171.38
#2022-04-27|1158.18
#2022-04-28|1171.48
#2022-04-29|1178.91
#2022-05-02|1168.03
#2022-05-03|1166.12
#2022-05-04|1160.92
#2022-05-05|1161.40
#2022-05-06|1152.71
#2022-05-09|1130.26
#2022-05-10|1133.66
#2022-05-11|1131.59
#2022-05-12|1124.09
#2022-05-13|1134.58
#2022-05-16|1133.85
#2022-05-17|1139.72
#2022-05-18|1141.57
#2022-05-19|1129.86
#2022-05-20|1133.50
#2022-05-23|1139.37
#2022-05-24|1128.89
#2022-05-25|1124.44
#2022-05-26|1127.80
#2022-05-27|1136.94
#2022-05-30|1164.08
#2022-05-31|1155.57
#2022-06-01|1158.09
#2022-06-02|1147.09
#2022-06-03|1142.12
#2022-06-06|1133.75
#2022-06-07|1124.58
#2022-06-08|1135.47
#2022-06-09|1128.59
#2022-06-10|1117.49
#2022-06-13|1090.39
#2022-06-14|1080.73
#2022-06-15|1071.80
#2022-06-16|1074.70
#2022-06-17|1053.41
#2022-06-20|1049.34
#2022-06-21|1063.21
#2022-06-22|1053.06
#2022-06-23|1060.89
#2022-06-24|1073.78
#2022-06-27|1091.44
#2022-06-28|1096.19
#2022-06-29|1088.48
#2022-06-30|1089.65
#2022-07-01|1088.33
#2022-07-04|1092.60
#2022-07-05|1089.49
#2022-07-06|1073.88
#2022-07-07|1090.93
#2022-07-08|1098.10
#2022-07-11|1093.47
#2022-07-12|1085.11
#2022-07-13|1085.31
#2022-07-14|1069.93
#2022-07-15|1071.01
#2022-07-18|1084.52
#2022-07-19|1093.33
#2022-07-20|1106.33
#2022-07-21|1115.68
#2022-07-22|1129.41
#2022-07-25|1124.39
#2022-07-26|1125.20
#2022-07-27|1123.04
#2022-07-28|1134.14
#2022-07-29|1143.51
#2022-08-01|1159.45
#2022-08-02|1141.87
#2022-08-03|1133.81
#2022-08-04|1138.34
#2022-08-05|1138.20
#2022-08-08|1144.52
#2022-08-09|1142.22
#2022-08-10|1156.90
#2022-08-11|1162.20
#2022-08-12|1171.08
#2022-08-15|1176.69
#2022-08-16|1170.27
#2022-08-17|1174.94
#2022-08-18|1172.26
#2022-08-19|1164.99
#2022-08-22|1153.32
#2022-08-23|1148.72
#2022-08-24|1149.56
#2022-08-25|1160.64
#2022-08-26|1165.27
#2022-08-29|1132.11
#2022-08-30|1141.73
#2022-08-31|1144.18
#2022-09-01|1124.85
#2022-09-02|1123.87
#2022-09-05|1125.92
#2022-09-06|1115.65
#2022-09-07|1107.89
#2022-09-08|1129.29
#2022-09-09|1135.29
#2022-09-12|1140.81
#2022-09-13|1140.02
#2022-09-14|1123.86
#2022-09-15|1122.23
#2022-09-16|1111.74
#2022-09-19|1107.34
#2022-09-20|1112.24
#2022-09-21|1085.68
#2022-09-22|1083.41
#2022-09-23|1068.50
#2022-09-26|1040.02
#2022-09-27|1039.74
#2022-09-28|1027.44
#2022-09-29|1029.49
#2022-09-30|1026.69
#2022-10-03|1026.43
#2022-10-04|1053.87
#2022-10-05|1060.22
#2022-10-06|1061.86
#2022-10-07|1049.02
#2022-10-10|1039.44
#2022-10-11|1019.81
#2022-10-12|1016.61
#2022-10-13| 998.27
#2022-10-14|1011.09
#2022-10-17| 999.03
#2022-10-18|1010.36
#2022-10-19|1006.88
#2022-10-20|1004.18
#2022-10-21| 990.16
#2022-10-24| 992.44
#2022-10-25|1002.90
#2022-10-26|1012.59
#2022-10-27|1021.48
#2022-10-28|1009.48
#2022-10-31|1016.03
#2022-11-01|1026.82
#2022-11-02|1030.94
#2022-11-03|1022.70
#2022-11-04|1029.27
#2022-11-07|1046.31
#2022-11-08|1054.96
#2022-11-09|1045.49
#2022-11-10|1053.11
#2022-11-11|1095.62
#2022-11-14|1091.33
#2022-11-15|1099.22
#2022-11-16|1094.14
#2022-11-17|1085.73
#2022-11-18|1088.56
#2022-11-21|1077.40
#2022-11-22|1089.47
#2022-11-23|1095.85
#2022-11-24|1117.23
#2022-11-25|1112.97
#2022-11-28|1108.89
#2022-11-29|1111.76
#2022-11-30|1112.22
#2022-12-01|1134.46
#2022-12-02|1122.93
#2022-12-05|1120.60
#2022-12-06|1110.24
#2022-12-07|1105.39
#2022-12-08|1110.53
#2022-12-09|1117.34
#2022-12-12|1109.75
#2022-12-13|1124.36
#2022-12-14|1135.14
#2022-12-15|1115.38
#2022-12-16|1109.31
#2022-12-19|1101.31
#2022-12-20|1107.33
#2022-12-21|1102.86
#2022-12-22|1104.69
#2022-12-23|1091.07
#2022-12-26|1101.18
#2022-12-27|1104.34
#2022-12-28|1101.23
#2022-12-29|1097.78
#2022-12-30|1098.97
#2023-01-02|1098.84
#2023-01-03|1102.62
#2023-01-04|1097.20
#2023-01-05|1091.08
#2023-01-06|1101.32
#2023-01-09|1115.26
#2023-01-10|1124.25
#2023-01-11|1128.40
#2023-01-12|1141.37
#2023-01-13|1157.01
#2023-01-16|1150.20
#2023-01-17|1155.38
#2023-01-18|1167.06
#2023-01-19|1160.49
#2023-01-20|1164.67
#2023-01-23|1164.01
#2023-01-24|1170.80
#2023-01-25|1172.33
#2023-01-26|1165.86
#2023-01-27|1167.15
#2023-01-30|1164.37
#2023-01-31|1169.13
#2023-02-01|1166.83
#2023-02-02|1168.88
#2023-02-03|1157.44
#2023-02-06|1142.53
#2023-02-07|1149.56
#2023-02-08|1151.56
#2023-02-09|1152.85
#2023-02-10|1155.87
#2023-02-13|1146.14
#2023-02-14|1155.13
#2023-02-15|1141.50
#2023-02-16|1146.44
#2023-02-17|1148.39
#2023-02-20|1160.70
#2023-02-21|1162.12
#2023-02-22|1149.39
#2023-02-23|1148.59
#2023-02-24|1137.31
#2023-02-27|1135.28
#2023-02-28|1131.73
#2023-03-01|1136.53
#2023-03-02|1136.94
#2023-03-03|1148.78
#2023-03-06|1154.98
#2023-03-07|1156.65
#2023-03-08|1156.49
#2023-03-09|1160.81
#2023-03-10|1155.01
#2023-03-13|1149.96
#2023-03-14|1122.33
#2023-03-15|1140.10
#2023-03-16|1124.04
#2023-03-17|1137.55
#2023-03-20|1124.80
#2023-03-21|1125.48
#2023-03-22|1137.19
#2023-03-23|1147.49
#2023-03-24|1140.34
#2023-03-27|1133.78
#2023-03-28|1137.52
#2023-03-29|1142.93
#2023-03-30|1140.18
#2023-03-31|1145.15
#2023-04-03|1151.03
#2023-04-04|1160.16
#2023-04-05|1155.91
#2023-04-06|1137.98
#2023-04-07|1139.11
#2023-04-10|1132.07
#2023-04-11|1141.06
#2023-04-12|1151.41
#2023-04-13|1157.97
#2023-04-14|1159.90
#2023-04-17|1155.06
#2023-04-18|1155.62
#2023-04-19|1146.39
#2023-04-20|1149.75
#2023-04-21|1148.33
#2023-04-24|1153.67
#2023-04-25|1154.99
#2023-04-26|1163.36
#2023-04-27|1165.15
#2023-04-28|1177.85
#2023-05-01|1180.36
#2023-05-02|1183.89
#2023-05-03|1186.15
#2023-05-04|1196.66
#2023-05-05|1195.38
#2023-05-08|1208.42
#2023-05-09|1211.26
#2023-05-10|1211.22
#2023-05-11|1198.05
#2023-05-12|1190.81
#2023-05-15|1198.45
#2023-05-16|1196.10
#2023-05-17|1194.41
#2023-05-18|1189.04
#2023-05-19|1192.32
#2023-05-22|1203.08
#2023-05-23|1193.84
#2023-05-24|1184.20
#2023-05-25|1176.76
#2023-05-26|1169.96
#2023-05-29|1174.76
#2023-05-30|1173.64
#2023-05-31|1161.23
#2023-06-01|1175.34
#2023-06-02|1191.32
#2023-06-05|1205.92
#2023-06-06|1216.36
#2023-06-07|1206.35
#2023-06-08|1205.95
#2023-06-09|1219.28
#2023-06-12|1217.73
#2023-06-13|1224.17
#2023-06-14|1232.79
#2023-06-15|1230.11
#2023-06-16|1229.67
#2023-06-19|1225.23
#2023-06-20|1220.48
#2023-06-21|1221.18
#2023-06-22|1218.24
#2023-06-23|1195.41
#2023-06-26|1194.90
#2023-06-27|1198.57
#2023-06-28|1206.88
#2023-06-29|1205.19
#2023-06-30|1210.21
#2023-07-03|1236.07
#2023-07-04|1225.16
#2023-07-05|1223.76
#2023-07-06|1209.04
#2023-07-07|1204.08
#2023-07-10|1205.43
#2023-07-11|1214.61
#2023-07-12|1223.40
#2023-07-13|1230.17
#2023-07-14|1233.58
#2023-07-17|1231.67
#2023-07-18|1235.04
#2023-07-19|1238.27
#2023-07-20|1230.27
#2023-07-21|1227.52
#2023-07-24|1235.58
#2023-07-25|1248.65
#2023-07-26|1250.70
#2023-07-27|1249.98
#2023-07-28|1253.61
#2023-07-31|1260.27
#2023-08-01|1254.60
#2023-08-02|1238.82
#2023-08-03|1231.54
#2023-08-04|1234.69
#2023-08-07|1228.74
#2023-08-08|1226.49
#2023-08-09|1203.09
#2023-08-10|1207.55
#2023-08-11|1205.20
#2023-08-14|1194.14
#2023-08-15|1192.19
#2023-08-16|1181.93
#2023-08-17|1177.88
#2023-08-18|1169.83
#2023-08-21|1162.31
#2023-08-22|1169.40
#2023-08-23|1184.38
#2023-08-24|1186.42
#2023-08-25|1170.90
#2023-08-28|1191.23
#2023-08-29|1201.05
#2023-08-30|1203.01
#2023-08-31|1203.96
#2023-09-01|1210.63
#2023-09-04|1220.85
#2023-09-05|1211.33
#2023-09-06|1213.58
#2023-09-07|1217.16
#2023-09-08|1213.24
#2023-09-11|1218.39
#2023-09-12|1218.78
#2023-09-13|1211.78
#2023-09-14|1221.30
#2023-09-15|1228.51
#2023-09-18|1224.77
#2023-09-19|1223.97
#2023-09-20|1214.24
#2023-09-21|1207.85
#2023-09-22|1200.75
#2023-09-25|1195.46
#2023-09-26|1188.19
#2023-09-27|1189.85
#2023-09-28|1182.18
#2023-09-29|1184.07
#2023-10-02|1179.90
#2023-10-03|1167.08
#2023-10-04|1148.83
#2023-10-05|1164.13
#2023-10-06|1165.34
#2023-10-09|1165.28
#2023-10-10|1175.72
#2023-10-11|1182.21
#2023-10-12|1186.10
#2023-10-13|1172.58
#2023-10-16|1159.29
#2023-10-17|1164.38
#2023-10-18|1159.81
#2023-10-19|1148.09
#2023-10-20|1140.20
#2023-10-23|1125.07
#2023-10-24|1127.10
#2023-10-25|1129.21
#2023-10-26|1115.49
#2023-10-27|1132.40
#2023-10-30|1132.93
#2023-10-31|1133.79
#2023-11-01|1143.02
#2023-11-02|1152.80
#2023-11-03|1162.44
#2023-11-06|1179.95
#2023-11-07|1162.61
#2023-11-08|1156.27
#2023-11-09|1167.96
#2023-11-10|1165.89
#2023-11-13|1163.71
#2023-11-14|1166.52
#2023-11-15|1180.92
#2023-11-16|1181.02
#2023-11-17|1194.99
#2023-11-20|1195.00
#2023-11-21|1195.36
#2023-11-22|1188.24
#2023-11-23|1186.09
#2023-11-24|1182.56
#2023-11-27|1178.78
#2023-11-28|1186.27
#2023-11-29|1183.28
#2023-11-30|1188.13
#2023-12-01|1191.30
#2023-12-04|1199.55
#2023-12-05|1196.87
#2023-12-06|1212.60
#2023-12-07|1212.31
#2023-12-08|1208.75
#2023-12-11|1212.49
#2023-12-12|1217.18
#2023-12-13|1218.47
#2023-12-14|1237.63
#2023-12-15|1252.61
#2023-12-18|1239.44
#2023-12-19|1239.12
#2023-12-20|1240.37
#2023-12-21|1240.65
#2023-12-22|1244.58
#2023-12-25|1244.28
#2023-12-26|1249.27
#2023-12-27|1264.83
#2023-12-28|1275.19
#2023-12-29|1279.11
#2024-01-01|1279.30
#2024-01-02|1264.99
#2024-01-03|1253.24
#2024-01-04|1260.74
#2024-01-05|1261.08
#2024-01-08|1257.65
#2024-01-09|1265.19
#2024-01-10|1260.10
#2024-01-11|1267.77
#2024-01-12|1280.37
#2024-01-15|1277.54
#2024-01-16|1260.83
#2024-01-17|1237.07
#2024-01-18|1240.31
#2024-01-19|1254.99
#2024-01-22|1261.48
#2024-01-23|1253.66
#2024-01-24|1256.48
#2024-01-25|1259.11
#2024-01-26|1254.47
#2024-01-29|1273.82
#2024-01-30|1267.71
#2024-01-31|1274.32
#2024-02-01|1265.53
#2024-02-02|1262.72
#2024-02-05|1256.92
#2024-02-06|1259.29
#2024-02-07|1254.35
#2024-02-08|1235.95
#2024-02-09|1236.72
#2024-02-12|1233.02
#2024-02-13|1229.64
#2024-02-14|1217.02
#2024-02-15|1223.41
#2024-02-16|1239.74
#2024-02-19|1250.42
#2024-02-20|1248.38
#2024-02-21|1244.36
#2024-02-22|1256.65
#2024-02-23|1255.29
#2024-02-26|1255.09
#2024-02-27|1255.85
#2024-02-28|1254.97
#2024-02-29|1259.69
#2024-03-01|1273.57
#2024-03-04|1272.26
#2024-03-05|1277.50
#2024-03-06|1283.61
#2024-03-07|1291.76
#2024-03-08|1308.87
#2024-03-11|1298.11
#2024-03-12|1297.73
#2024-03-13|1281.00
#2024-03-14|1293.65
#2024-03-15|1278.94
#2024-03-18|1285.20
#2024-03-19|1274.28
#2024-03-20|1270.76
#2024-03-21|1294.28
#2024-03-22|1291.18
#2024-03-25|1285.37
#2024-03-26|1287.20
#2024-03-27|1295.26
#2024-03-28|1289.80
#2024-03-29|1296.02
#2024-04-01|1300.03
#2024-04-02|1297.76
#2024-04-03|1288.63
#2024-04-04|1293.15
#2024-04-05|1284.66
#2024-04-08|1293.57
#2024-04-09|1295.09
#2024-04-10|1292.28
#2024-04-11|1286.91
#2024-04-12|1276.94
#2024-04-15|1264.37
#2024-04-16|1244.88
#2024-04-17|1236.83
#2024-04-18|1240.89
#2024-04-19|1228.00
#2024-04-22|1250.87
#2024-04-23|1259.75
#2024-04-24|1271.36
#2024-04-25|1265.24
#2024-04-26|1266.85
#2024-04-29|1276.98
#2024-04-30|1277.75
#2024-05-01|1272.87
#2024-05-02|1289.57
#2024-05-03|1292.40
#2024-05-06|1285.28
#2024-05-07|1283.60
#2024-05-08|1273.48
#2024-05-09|1267.78
#2024-05-10|1289.26
#2024-05-13|1281.20
#2024-05-14|1284.18
#2024-05-15|1285.57
#2024-05-16|1300.09
#2024-05-17|1300.62
#2024-05-20|1301.53
#2024-05-21|1286.94
#2024-05-22|1286.41
#2024-05-23|1293.54
#2024-05-24|1290.15
#2024-05-27|1298.19
#2024-05-28|1297.90
#2024-05-29|1277.04
#2024-05-30|1271.92
#2024-05-31|1277.37
#2024-06-03|1308.92
#2024-06-04|1270.79
#2024-06-05|1263.53
#2024-06-06|1266.82
#2024-06-07|1271.66
#2024-06-10|1282.83
#2024-06-11|1280.24
#2024-06-12|1288.84
#2024-06-13|1287.80
#2024-06-14|1293.48
#2024-06-17|1281.06
#2024-06-18|1281.51
#2024-06-19|1282.11
#2024-06-20|1280.62
#2024-06-21|1273.54
#2024-06-24|1273.86
#2024-06-25|1283.24
#2024-06-26|1283.79
#2024-06-27|1283.54
#2024-06-28|1285.12
#2024-07-01|1284.43
#2024-07-02|1290.72
#2024-07-03|1302.42
#2024-07-04|1307.64
#2024-07-05|1307.22
#2024-07-08|1306.26
#2024-07-09|1309.59
#2024-07-10|1302.56
#2024-07-11|1324.07
#2024-07-12|1329.79
#2024-07-15|1331.66
#2024-07-16|1326.16
#2024-07-17|1344.67
#2024-07-18|1339.23
#2024-07-19|1323.63
#2024-07-22|1325.13
#2024-07-23|1327.64
#2024-07-24|1327.60
#2024-07-25|1313.70
#2024-07-26|1325.55
#2024-07-29|1343.23
#2024-07-30|1339.74
#2024-07-31|1369.53
#2024-08-01|1349.83
#2024-08-02|1312.41
#2024-08-05|1230.33
#2024-08-06|1276.41
#2024-08-07|1258.80
#2024-08-08|1248.52
#2024-08-09|1262.34
#2024-08-12|1261.12
#2024-08-13|1271.12
#2024-08-14|1273.46
#2024-08-15|1265.66
#2024-08-16|1287.74
#2024-08-19|1293.97
#2024-08-20|1310.41
#2024-08-21|1305.26
#2024-08-22|1303.16
#2024-08-23|1319.55
#2024-08-26|1335.45
#2024-08-27|1341.93
#2024-08-28|1334.80
#2024-08-29|1327.79
#2024-08-30|1334.45
#2024-09-02|1326.83
#2024-09-03|1335.68
#2024-09-04|1320.73
#2024-09-05|1323.38
#2024-09-06|1317.07
#2024-09-09|1310.70
#2024-09-10|1311.75
#2024-09-11|1302.73
#2024-09-12|1320.43
#2024-09-13|1331.23
#2024-09-16|1334.60
#2024-09-17|1334.48
#2024-09-18|1337.06
#2024-09-19|1341.02
#2024-09-20|1342.00
#2024-09-23|1344.41
#2024-09-24|1353.23
#2024-09-25|1357.29
#2024-09-26|1377.42
#2024-09-27|1394.68
#2024-09-30|1383.65
#2024-10-01|1382.85
#2024-10-02|1369.99
#2024-10-03|1353.13
#2024-10-04|1347.24
#2024-10-07|1348.42
#2024-10-08|1333.77
#2024-10-09|1321.01
#2024-10-10|1322.78
#2024-10-11|1317.60
#2024-10-14|1317.14
#2024-10-15|1320.47
#2024-10-16|1317.06
#2024-10-17|1312.15
#2024-10-18|1315.31
#2024-10-21|1307.34
#2024-10-22|1284.71
#2024-10-23|1268.62
#2024-10-24|1270.57
#2024-10-25|1256.71
#2024-10-28|1262.17
#2024-10-29|1262.12
#2024-10-30|1272.59
#2024-10-31|1286.97
#2024-11-01|1282.42
#2024-11-04|1280.04
#2024-11-05|1290.62
#2024-11-06|1290.05
#2024-11-07|1320.35
#2024-11-08|1307.70
#2024-11-11|1291.49
#2024-11-12|1286.42
#2024-11-13|1271.76
#2024-11-14|1264.22
#2024-11-15|1270.42
#2024-11-18|1272.26
#2024-11-19|1278.22
#2024-11-20|1269.58
#2024-11-21|1268.19
#2024-11-22|1283.06
#2024-11-25|1300.02
#2024-11-26|1294.90
#2024-11-27|1297.75
#2024-11-28|1296.79
#2024-11-29|1307.92
#2024-12-02|1315.14
#2024-12-03|1334.79
#2024-12-04|1319.84
#2024-12-05|1322.18
#2024-12-06|1325.42
#2024-12-09|1326.46
#2024-12-10|1319.19
#2024-12-11|1320.57
#2024-12-12|1317.51
#2024-12-13|1311.03
#2024-12-16|1305.38
#2024-12-17|1297.67
#2024-12-18|1289.12
#2024-12-19|1264.46
#2024-12-20|1259.25
#2024-12-23|1261.54
#2024-12-24|1256.80
#2024-12-25|1257.47
#2024-12-26|1261.55
#2024-12-27|1266.71
#2024-12-30|1264.80
#2024-12-31|1265.84
#2025-01-01|1269.69
#2025-01-02|1275.00
#2025-01-03|1270.46
#2025-01-06|1260.01
#2025-01-07|1267.97
#2025-01-08|1252.89
#2025-01-09|1239.32
#2025-01-10|1230.88
#2025-01-13|1213.22
#2025-01-14|1210.45
#2025-01-15|1218.38
#2025-01-16|1226.24
#2025-01-17|1232.43
#2025-01-20|1244.29
#2025-01-21|1242.07
#2025-01-22|1240.78
#2025-01-23|1245.88
#2025-01-24|1247.55
#2025-01-27|1253.32
#2025-01-28|1242.63
#2025-01-29|1253.50
#2025-01-30|1250.63
#2025-01-31|1261.47
#2025-02-03|1225.09
#2025-02-04|1236.76
#2025-02-05|1245.87
#2025-02-06|1239.20
#2025-02-07|1240.39
#2025-02-10|1239.08
#2025-02-11|1230.97
#2025-02-12|1227.92
#2025-02-13|1243.52
#2025-02-14|1239.11
#2025-02-17|1240.70
#2025-02-18|1239.66
#2025-02-19|1247.02
#2025-02-20|1249.94
#2025-02-21|1250.97
#2025-02-24|1242.43
#2025-02-25|1233.07
#2025-02-26|1231.68
#2025-02-27|1227.79
#2025-02-28|1204.83
#2025-03-03|1221.86
#2025-03-04|1231.21
#2025-03-05|1245.73
#2025-03-06|1255.98
#2025-03-07|1253.38
#2025-03-10|1242.77
#2025-03-11|1232.73
#2025-03-12|1231.72
#2025-03-13|1230.42
#2025-03-14|1230.98
#2025-03-17|1245.42
#2025-03-18|1260.19
#2025-03-19|1263.66
#2025-03-20|1269.78
#2025-03-21|1275.03
#2025-03-24|1269.68
#2025-03-25|1276.78
#2025-03-26|1275.23
#2025-03-27|1281.96
#2025-03-28|1271.72
#2025-03-31|1252.86
#2025-04-01|1252.63
#2025-04-02|1246.42
#2025-04-03|1244.43
#2025-04-04|1233.03
#2025-04-07|1155.12
#2025-04-08|1186.23
#2025-04-09|1175.62
#2025-04-10|1221.32
#2025-04-11|1229.18
#2025-04-14|1239.28
#2025-04-15|1255.97
#2025-04-16|1257.11
#2025-04-17|1270.07
#2025-04-18|1281.71
#2025-04-21|1288.61
#2025-04-22|1286.32
#2025-04-23|1291.40
#2025-04-24|1287.36
#2025-04-25|1279.03
#2025-04-28|1299.25
#2025-04-29|1299.35
#2025-04-30|1308.09
#2025-05-01|1297.93
#2025-05-02|1314.14
#2025-05-05|1322.95
#2025-05-06|1321.92
#2025-05-07|1322.84
#2025-05-08|1310.34
#2025-05-09|1313.93
#2025-05-12|1325.81
#2025-05-13|1322.51
#2025-05-14|1328.71
#2025-05-15|1336.45
#2025-05-16|1340.06
#2025-05-19|1346.49
#2025-05-20|1336.35
#2025-05-21|1344.69
#2025-05-22|1336.13
#2025-05-23|1355.45
#2025-05-26|1363.09
#2025-05-27|1350.36
#2025-05-28|1347.45
#2025-05-29|1356.77
#2025-05-30|1354.88
#2025-06-02|1362.76
#2025-06-03|1350.65
#2025-06-04|1359.79
#2025-06-05|1358.85
#2025-06-06|1362.00
#2025-06-09|1365.14
#2025-06-10|1373.83
#2025-06-11|1375.95
#2025-06-12|1373.43
#2025-06-13|1363.68
#2025-06-16|1374.55
#2025-06-17|1364.26
#2025-06-18|1367.67
#2025-06-19|1353.36
#2025-06-20|1354.20
#2025-06-23|1347.65
#2025-06-24|1369.91
#2025-06-25|1371.43
#2025-06-26|1386.70
#2025-06-27|1386.93
#2025-06-30|1395.39
#2025-07-01|1405.17
#2025-07-02|1411.80
#2025-07-03|1406.04
#2025-07-04|1410.71
#2025-07-07|1398.41
#2025-07-08|1401.37
#2025-07-09|1407.59
#2025-07-10|1407.66
#2025-07-11|1407.40
#2025-07-14|1406.34
#2025-07-15|1395.72
#2025-07-16|1391.64
#2025-07-17|1394.05
#2025-07-18|1394.51
#2025-07-21|1405.95
#2025-07-22|1410.00
#2025-07-23|1421.50
#2025-07-24|1427.36
#2025-07-25|1412.71
#2025-07-28|1403.24
#2025-07-29|1404.35
#2025-07-30|1409.02
#2025-07-31|1396.08
#2025-08-01|1413.03
#2025-08-04|1421.10
#2025-08-05|1427.85
#2025-08-06|1447.69
#2025-08-07|1459.24
#2025-08-08|1461.19
#2025-08-11|1466.82
#2025-08-12|1470.79
#2025-08-13|1483.55
#2025-08-14|1470.92
#2025-08-15|1477.60
#2025-08-18|1483.46
#2025-08-19|1484.20
#2025-08-20|1484.55
#2025-08-21|1477.82
#2025-08-22|1479.89
#2025-08-25|1477.54
#2025-08-26|1459.81
#2025-08-27|1460.03
#2025-08-28|1467.22
#2025-08-29|1470.38
#2025-09-01|1473.29
#2025-09-02|1463.44
#2025-09-03|1457.90
#2025-09-04|1462.80
#2025-09-05|1471.76
#2025-09-08|1476.56
#2025-09-09|1480.19
#2025-09-10|1477.83
#2025-09-11|1476.46
#2025-09-12|1474.49
#2025-09-15|1476.34
#2025-09-16|1485.94
#2025-09-17|1478.94
#2025-09-18|1468.20
#2025-09-19|1469.35
#2025-09-22|1461.45
#2025-09-23|1457.25
#2025-09-24|1449.02
#2025-09-25|1441.49
#2025-09-26|1444.64
#2025-09-29|1435.12
#2025-09-30|1439.32
#2025-10-01|1439.37
#2025-10-02|1428.13
#2025-10-03|1437.59
#2025-10-06|1451.29
#2025-10-07|1445.00
#2025-10-08|1435.67
#2025-10-09|1441.83
#2025-10-10|1433.23
#2025-10-13|1427.14
#2025-10-14|1414.72
#2025-10-15|1449.33
#2025-10-16|1460.52
#2025-10-17|1451.19
#2025-10-20|1460.14
#2025-10-21|1458.60
#2025-10-22|1474.00
#2025-10-23|1468.67
#2025-10-24|1473.75
#2025-10-27|1491.01
#2025-10-28|1476.69
#2025-10-29|1483.11
#2025-10-30|1476.11
#2025-10-31|1470.78
#2025-11-03|1465.59
#2025-11-04|1461.99
#2025-11-05|1463.42
#2025-11-06|1478.95
#2025-11-07|1476.09
#2025-11-10|1481.37
#2025-11-11|1489.25
#2025-11-12|1493.31
#2025-11-13|1516.73
#2025-11-14|1502.68
#2025-11-17|1498.74
#2025-11-18|1469.67
#2025-11-19|1471.00
#2025-11-20|1482.68
#2025-11-21|1485.86
#2025-11-24|1488.67
#2025-11-25|1490.56
#2025-11-26|1515.25
#2025-11-27|1518.10
#2025-11-28|1523.43
#2025-12-01|1514.63
#2025-12-02|1501.89
#2025-12-03|1501.84
#2025-12-04|1510.39
#2025-12-05|1502.98
#2025-12-08|1507.92
#2025-12-09|1500.44
#2025-12-10|1503.44
#2025-12-11|1507.21
#2025-12-12|1531.02
#2025-12-15|1532.35
#2025-12-16|1516.61
#2025-12-17|1516.38
#2025-12-18|1513.31
#2025-12-19|1526.33
#2025-12-22|1529.59
#2025-12-23|1540.26
#2025-12-24|1542.55
#2025-12-25|1546.58
#2025-12-26|1542.05
#2025-12-29|1541.70
#2025-12-30|1537.02
#2025-12-31|1538.06
#2026-01-01|1542.76
#2026-01-02|1545.23
#2026-01-05|1564.07
#2026-01-06|1580.44
#2026-01-07|1569.73
#2026-01-08|1559.07
#2026-01-09|1556.71
#2026-01-12|1562.00
#2026-01-13|1573.78
#2026-01-14|1590.56
#2026-01-15|1591.08
#2026-01-16|1596.15
#2026-01-19|1588.44
#2026-01-20|1574.87
#2026-01-21|1562.82
#2026-01-22|1567.63
#2026-01-23|1568.93
#2026-01-26|1578.78
#2026-01-27|1590.23
#2026-01-28|1585.65
#2026-01-29|1597.40
#2026-01-30|1575.28
#2026-02-02|1564.64
#2026-02-03|1612.87
#2026-02-04|1622.67
#2026-02-05|1613.70
#2026-02-06|1626.43
#2026-02-09|1684.57
#2026-02-10|1712.70
#2026-02-11|1721.69
#2026-02-12|1742.13
#2026-02-13|1699.36
#2026-02-16|1694.17
#2026-02-17|1698.50
#2026-02-18|1714.05
#2026-02-19|1712.66
#2026-02-20|1717.09
#2026-02-23|1730.92
#2026-02-24|1728.76
#2026-02-25|1737.25
#2026-02-26|1735.60
#2026-02-27|1755.28
#2026-03-02|1718.99
#2026-03-03|1676.35
#2026-03-04|1608.05
#2026-03-05|1640.97
#2026-03-06|1630.18
#2026-03-09|1553.25
#2026-03-10|1590.90
#2026-03-11|1598.15
#2026-03-12|1568.30
#2026-03-13|1538.90
#2026-03-16|1531.23
#2026-03-17|1545.02
#2026-03-18|1577.75
#2026-03-19|1534.05
#2026-03-20|1528.85
#2026-03-23|1468.55
#2026-03-24|1504.89
#2026-03-25|1547.12
#2026-03-26|1535.85
#2026-03-27|1508.88
#2026-03-30|1473.01
#2026-03-31|1460.55
#2026-04-01|1525.70
#2026-04-02|1497.94