Table Data - Nasdaq ASPA Construction and Materials Large Mid Cap Net Total Return Index
| Title | Nasdaq ASPA Construction and Materials Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQASPA5010LMN |
| 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 2026-04-15 |
| Last Updated | 2026-04-15 10:40 PM CDT |
| Notes | For more information about this series, see: NQASPA5010LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 390.95 |
| 2001-04-02 | 378.04 |
| 2001-04-03 | 390.06 |
| 2001-04-04 | 400.35 |
| 2001-04-05 | 408.52 |
| 2001-04-06 | 412.07 |
| 2001-04-09 | 405.34 |
| 2001-04-10 | 404.54 |
| 2001-04-11 | 412.70 |
| 2001-04-12 | 429.21 |
| 2001-04-13 | . |
| 2001-04-16 | 423.49 |
| 2001-04-17 | 425.24 |
| 2001-04-18 | 434.04 |
| 2001-04-19 | 444.96 |
| 2001-04-20 | 442.95 |
| 2001-04-23 | 444.68 |
| 2001-04-24 | 446.06 |
| 2001-04-25 | 452.27 |
| 2001-04-26 | 459.68 |
| 2001-04-27 | 458.56 |
| 2001-04-30 | 460.51 |
| 2001-05-01 | 472.12 |
| 2001-05-02 | 472.80 |
| 2001-05-03 | 475.81 |
| 2001-05-04 | 475.09 |
| 2001-05-07 | 468.58 |
| 2001-05-08 | 462.99 |
| 2001-05-09 | 454.54 |
| 2001-05-10 | 451.84 |
| 2001-05-11 | 459.39 |
| 2001-05-14 | 449.81 |
| 2001-05-15 | 451.59 |
| 2001-05-16 | 445.69 |
| 2001-05-17 | 449.38 |
| 2001-05-18 | 441.37 |
| 2001-05-21 | 447.05 |
| 2001-05-22 | 440.84 |
| 2001-05-23 | 445.60 |
| 2001-05-24 | 445.11 |
| 2001-05-25 | 444.07 |
| 2001-05-28 | . |
| 2001-05-29 | 432.33 |
| 2001-05-30 | 429.19 |
| 2001-05-31 | 428.60 |
| 2001-06-01 | 426.17 |
| 2001-06-04 | 422.16 |
| 2001-06-05 | 419.83 |
| 2001-06-06 | 421.82 |
| 2001-06-07 | 423.53 |
| 2001-06-08 | 427.20 |
| 2001-06-11 | 421.48 |
| 2001-06-12 | 411.71 |
| 2001-06-13 | 408.63 |
| 2001-06-14 | 409.25 |
| 2001-06-15 | 404.74 |
| 2001-06-18 | 395.99 |
| 2001-06-19 | 388.73 |
| 2001-06-20 | 389.19 |
| 2001-06-21 | 391.53 |
| 2001-06-22 | 393.30 |
| 2001-06-25 | 398.07 |
| 2001-06-26 | 397.44 |
| 2001-06-27 | 393.48 |
| 2001-06-28 | 393.40 |
| 2001-06-29 | 403.31 |
| 2001-07-02 | 401.63 |
| 2001-07-03 | 400.37 |
| 2001-07-04 | . |
| 2001-07-05 | 390.64 |
| 2001-07-06 | 384.36 |
| 2001-07-09 | 387.97 |
| 2001-07-10 | 387.53 |
| 2001-07-11 | 386.09 |
| 2001-07-12 | 391.07 |
| 2001-07-13 | 392.88 |
| 2001-07-16 | 390.75 |
| 2001-07-17 | 385.53 |
| 2001-07-18 | 382.22 |
| 2001-07-19 | 383.09 |
| 2001-07-20 | 383.69 |
| 2001-07-23 | 381.17 |
| 2001-07-24 | 384.90 |
| 2001-07-25 | 388.38 |
| 2001-07-26 | 387.00 |
| 2001-07-27 | 389.75 |
| 2001-07-30 | 381.89 |
| 2001-07-31 | 385.76 |
| 2001-08-01 | 389.57 |
| 2001-08-02 | 401.92 |
| 2001-08-03 | 398.69 |
| 2001-08-06 | 400.30 |
| 2001-08-07 | 404.88 |
| 2001-08-08 | 404.17 |
| 2001-08-09 | 395.12 |
| 2001-08-10 | 398.20 |
| 2001-08-13 | 394.73 |
| 2001-08-14 | 401.44 |
| 2001-08-15 | 408.44 |
| 2001-08-16 | 408.96 |
| 2001-08-17 | 404.86 |
| 2001-08-20 | 394.40 |
| 2001-08-21 | 394.06 |
| 2001-08-22 | 399.01 |
| 2001-08-23 | 396.26 |
| 2001-08-24 | 391.03 |
| 2001-08-27 | 384.73 |
| 2001-08-28 | 384.48 |
| 2001-08-29 | 376.91 |
| 2001-08-30 | 364.29 |
| 2001-08-31 | 365.71 |
| 2001-09-03 | . |
| 2001-09-04 | 356.09 |
| 2001-09-05 | 348.41 |
| 2001-09-06 | 350.46 |
| 2001-09-07 | 352.34 |
| 2001-09-10 | 339.64 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 326.16 |
| 2001-09-18 | 333.38 |
| 2001-09-19 | 345.56 |
| 2001-09-20 | 346.29 |
| 2001-09-21 | 343.88 |
| 2001-09-24 | 343.89 |
| 2001-09-25 | 343.71 |
| 2001-09-26 | 343.84 |
| 2001-09-27 | 343.77 |
| 2001-09-28 | 358.53 |
| 2001-10-01 | 359.43 |
| 2001-10-02 | 361.33 |
| 2001-10-03 | 355.93 |
| 2001-10-04 | 357.80 |
| 2001-10-05 | 348.10 |
| 2001-10-08 | 348.25 |
| 2001-10-09 | 341.71 |
| 2001-10-10 | 342.60 |
| 2001-10-11 | 347.87 |
| 2001-10-12 | 350.01 |
| 2001-10-15 | 353.69 |
| 2001-10-16 | 354.12 |
| 2001-10-17 | 358.17 |
| 2001-10-18 | 350.99 |
| 2001-10-19 | 350.93 |
| 2001-10-22 | 353.66 |
| 2001-10-23 | 360.43 |
| 2001-10-24 | 361.91 |
| 2001-10-25 | 362.40 |
| 2001-10-26 | 357.76 |
| 2001-10-29 | 349.16 |
| 2001-10-30 | 350.69 |
| 2001-10-31 | 348.42 |
| 2001-11-01 | 345.25 |
| 2001-11-02 | 342.88 |
| 2001-11-05 | 340.88 |
| 2001-11-06 | 340.08 |
| 2001-11-07 | 336.59 |
| 2001-11-08 | 338.57 |
| 2001-11-09 | 334.96 |
| 2001-11-12 | 331.12 |
| 2001-11-13 | 325.95 |
| 2001-11-14 | 324.74 |
| 2001-11-15 | 333.04 |
| 2001-11-16 | 332.22 |
| 2001-11-19 | 340.21 |
| 2001-11-20 | 346.71 |
| 2001-11-21 | 341.84 |
| 2001-11-22 | . |
| 2001-11-23 | 338.40 |
| 2001-11-26 | 348.80 |
| 2001-11-27 | 352.36 |
| 2001-11-28 | 341.63 |
| 2001-11-29 | 341.12 |
| 2001-11-30 | 342.04 |
| 2001-12-03 | 334.44 |
| 2001-12-04 | 333.26 |
| 2001-12-05 | 335.69 |
| 2001-12-06 | 341.94 |
| 2001-12-07 | 341.22 |
| 2001-12-10 | 331.14 |
| 2001-12-11 | 327.06 |
| 2001-12-12 | 330.81 |
| 2001-12-13 | 320.66 |
| 2001-12-14 | 316.89 |
| 2001-12-17 | 309.89 |
| 2001-12-18 | 307.40 |
| 2001-12-19 | 302.21 |
| 2001-12-20 | 311.26 |
| 2001-12-21 | 312.70 |
| 2001-12-24 | 313.02 |
| 2001-12-25 | . |
| 2001-12-26 | 310.11 |
| 2001-12-27 | 314.84 |
| 2001-12-28 | 319.59 |
| 2001-12-31 | 320.71 |
| 2002-01-01 | . |
| 2002-01-02 | 319.43 |
| 2002-01-03 | 321.01 |
| 2002-01-04 | 324.54 |
| 2002-01-07 | 326.19 |
| 2002-01-08 | 316.66 |
| 2002-01-09 | 313.25 |
| 2002-01-10 | 307.95 |
| 2002-01-11 | 305.04 |
| 2002-01-14 | 304.85 |
| 2002-01-15 | 298.22 |
| 2002-01-16 | 299.57 |
| 2002-01-17 | 296.89 |
| 2002-01-18 | 306.89 |
| 2002-01-21 | . |
| 2002-01-22 | 299.29 |
| 2002-01-23 | 300.33 |
| 2002-01-24 | 299.67 |
| 2002-01-25 | 304.08 |
| 2002-01-28 | 307.84 |
| 2002-01-29 | 307.37 |
| 2002-01-30 | 302.17 |
| 2002-01-31 | 300.98 |
| 2002-02-01 | 292.78 |
| 2002-02-04 | 289.47 |
| 2002-02-05 | 285.93 |
| 2002-02-06 | 289.46 |
| 2002-02-07 | 291.31 |
| 2002-02-08 | 297.07 |
| 2002-02-11 | 299.03 |
| 2002-02-12 | 304.05 |
| 2002-02-13 | 304.18 |
| 2002-02-14 | 307.03 |
| 2002-02-15 | 309.54 |
| 2002-02-18 | . |
| 2002-02-19 | 299.54 |
| 2002-02-20 | 299.42 |
| 2002-02-21 | 303.41 |
| 2002-02-22 | 302.37 |
| 2002-02-25 | 300.69 |
| 2002-02-26 | 299.98 |
| 2002-02-27 | 311.05 |
| 2002-02-28 | 313.93 |
| 2002-03-01 | 322.53 |
| 2002-03-04 | 342.44 |
| 2002-03-05 | 335.58 |
| 2002-03-06 | 338.45 |
| 2002-03-07 | 347.10 |
| 2002-03-08 | 348.78 |
| 2002-03-11 | 353.86 |
| 2002-03-12 | 345.36 |
| 2002-03-13 | 336.43 |
| 2002-03-14 | 339.12 |
| 2002-03-15 | 342.59 |
| 2002-03-18 | 338.22 |
| 2002-03-19 | 342.70 |
| 2002-03-20 | 336.67 |
| 2002-03-21 | 336.62 |
| 2002-03-22 | 332.26 |
| 2002-03-25 | 328.98 |
| 2002-03-26 | 329.63 |
| 2002-03-27 | 336.04 |
| 2002-03-28 | 339.81 |
| 2002-03-29 | . |
| 2002-04-01 | 328.27 |
| 2002-04-02 | 332.97 |
| 2002-04-03 | 339.10 |
| 2002-04-04 | 343.49 |
| 2002-04-05 | 346.90 |
| 2002-04-08 | 345.03 |
| 2002-04-09 | 343.23 |
| 2002-04-10 | 343.41 |
| 2002-04-11 | 339.06 |
| 2002-04-12 | 334.65 |
| 2002-04-15 | 341.53 |
| 2002-04-16 | 343.27 |
| 2002-04-17 | 349.23 |
| 2002-04-18 | 353.33 |
| 2002-04-19 | 350.72 |
| 2002-04-22 | 353.56 |
| 2002-04-23 | 354.37 |
| 2002-04-24 | 351.63 |
| 2002-04-25 | 353.07 |
| 2002-04-26 | 347.16 |
| 2002-04-29 | 344.73 |
| 2002-04-30 | 342.14 |
| 2002-05-01 | 340.98 |
| 2002-05-02 | 345.15 |
| 2002-05-03 | 347.24 |
| 2002-05-06 | 345.18 |
| 2002-05-07 | 346.85 |
| 2002-05-08 | 347.03 |
| 2002-05-09 | 348.75 |
| 2002-05-10 | 348.23 |
| 2002-05-13 | 347.05 |
| 2002-05-14 | 342.12 |
| 2002-05-15 | 345.81 |
| 2002-05-16 | 348.13 |
| 2002-05-17 | 355.28 |
| 2002-05-20 | 353.86 |
| 2002-05-21 | 354.48 |
| 2002-05-22 | 365.57 |
| 2002-05-23 | 369.08 |
| 2002-05-24 | 376.39 |
| 2002-05-27 | . |
| 2002-05-28 | 371.71 |
| 2002-05-29 | 368.33 |
| 2002-05-30 | 367.21 |
| 2002-05-31 | 363.63 |
| 2002-06-03 | 367.84 |
| 2002-06-04 | 364.11 |
| 2002-06-05 | 365.96 |
| 2002-06-06 | 366.72 |
| 2002-06-07 | 365.81 |
| 2002-06-10 | 365.21 |
| 2002-06-11 | 363.29 |
| 2002-06-12 | 363.40 |
| 2002-06-13 | 363.07 |
| 2002-06-14 | 354.08 |
| 2002-06-17 | 350.69 |
| 2002-06-18 | 351.72 |
| 2002-06-19 | 340.94 |
| 2002-06-20 | 350.87 |
| 2002-06-21 | 349.35 |
| 2002-06-24 | 352.52 |
| 2002-06-25 | 351.57 |
| 2002-06-26 | 343.49 |
| 2002-06-27 | 350.36 |
| 2002-06-28 | 359.06 |
| 2002-07-01 | 361.71 |
| 2002-07-02 | 365.87 |
| 2002-07-03 | 373.94 |
| 2002-07-04 | . |
| 2002-07-05 | 377.68 |
| 2002-07-08 | 378.84 |
| 2002-07-09 | 383.32 |
| 2002-07-10 | 381.05 |
| 2002-07-11 | 381.51 |
| 2002-07-12 | 384.05 |
| 2002-07-15 | 380.16 |
| 2002-07-16 | 375.69 |
| 2002-07-17 | 371.96 |
| 2002-07-18 | 372.51 |
| 2002-07-19 | 369.89 |
| 2002-07-22 | 368.26 |
| 2002-07-23 | 364.99 |
| 2002-07-24 | 364.12 |
| 2002-07-25 | 359.77 |
| 2002-07-26 | 348.02 |
| 2002-07-29 | 343.78 |
| 2002-07-30 | 353.66 |
| 2002-07-31 | 353.67 |
| 2002-08-01 | 350.72 |
| 2002-08-02 | 348.98 |
| 2002-08-05 | 345.43 |
| 2002-08-06 | 332.82 |
| 2002-08-07 | 340.40 |
| 2002-08-08 | 340.81 |
| 2002-08-09 | 346.29 |
| 2002-08-12 | 345.41 |
| 2002-08-13 | 345.89 |
| 2002-08-14 | 351.21 |
| 2002-08-15 | 354.96 |
| 2002-08-16 | 354.62 |
| 2002-08-19 | 348.24 |
| 2002-08-20 | 345.61 |
| 2002-08-21 | 347.71 |
| 2002-08-22 | 345.77 |
| 2002-08-23 | 346.81 |
| 2002-08-26 | 354.90 |
| 2002-08-27 | 353.78 |
| 2002-08-28 | 352.40 |
| 2002-08-29 | 349.92 |
| 2002-08-30 | 348.91 |
| 2002-09-02 | . |
| 2002-09-03 | 342.41 |
| 2002-09-04 | 333.30 |
| 2002-09-05 | 337.53 |
| 2002-09-06 | 333.46 |
| 2002-09-09 | 334.11 |
| 2002-09-10 | 334.76 |
| 2002-09-11 | 337.03 |
| 2002-09-12 | 339.04 |
| 2002-09-13 | 334.19 |
| 2002-09-16 | 329.81 |
| 2002-09-17 | 336.01 |
| 2002-09-18 | 333.97 |
| 2002-09-19 | 342.24 |
| 2002-09-20 | 336.26 |
| 2002-09-23 | 332.88 |
| 2002-09-24 | 329.88 |
| 2002-09-25 | 327.03 |
| 2002-09-26 | 329.60 |
| 2002-09-27 | 337.24 |
| 2002-09-30 | 336.27 |
| 2002-10-01 | 328.90 |
| 2002-10-02 | 325.85 |
| 2002-10-03 | 323.83 |
| 2002-10-04 | 327.31 |
| 2002-10-07 | 314.53 |
| 2002-10-08 | 314.27 |
| 2002-10-09 | 307.49 |
| 2002-10-10 | 303.15 |
| 2002-10-11 | 302.89 |
| 2002-10-14 | 302.90 |
| 2002-10-15 | 305.66 |
| 2002-10-16 | 309.87 |
| 2002-10-17 | 314.24 |
| 2002-10-18 | 317.41 |
| 2002-10-21 | 318.95 |
| 2002-10-22 | 311.23 |
| 2002-10-23 | 312.55 |
| 2002-10-24 | 309.47 |
| 2002-10-25 | 314.02 |
| 2002-10-28 | 316.61 |
| 2002-10-29 | 319.54 |
| 2002-10-30 | 321.61 |
| 2002-10-31 | 323.05 |
| 2002-11-01 | 323.83 |
| 2002-11-04 | 325.26 |
| 2002-11-05 | 333.18 |
| 2002-11-06 | 333.97 |
| 2002-11-07 | 335.64 |
| 2002-11-08 | 332.80 |
| 2002-11-11 | 330.19 |
| 2002-11-12 | 331.62 |
| 2002-11-13 | 327.38 |
| 2002-11-14 | 322.88 |
| 2002-11-15 | 324.69 |
| 2002-11-18 | 320.52 |
| 2002-11-19 | 313.97 |
| 2002-11-20 | 312.32 |
| 2002-11-21 | 316.69 |
| 2002-11-22 | 322.79 |
| 2002-11-25 | 323.84 |
| 2002-11-26 | 322.24 |
| 2002-11-27 | 325.15 |
| 2002-11-28 | . |
| 2002-11-29 | 330.83 |
| 2002-12-02 | 325.38 |
| 2002-12-03 | 325.95 |
| 2002-12-04 | 319.88 |
| 2002-12-05 | 317.48 |
| 2002-12-06 | 318.46 |
| 2002-12-09 | 318.67 |
| 2002-12-10 | 318.91 |
| 2002-12-11 | 320.33 |
| 2002-12-12 | 320.91 |
| 2002-12-13 | 322.04 |
| 2002-12-16 | 315.97 |
| 2002-12-17 | 317.39 |
| 2002-12-18 | 314.24 |
| 2002-12-19 | 318.65 |
| 2002-12-20 | 320.96 |
| 2002-12-23 | 321.96 |
| 2002-12-24 | 326.05 |
| 2002-12-25 | . |
| 2002-12-26 | 326.74 |
| 2002-12-27 | 329.56 |
| 2002-12-30 | 329.88 |
| 2002-12-31 | 330.65 |
| 2003-01-01 | . |
| 2003-01-02 | 328.93 |
| 2003-01-03 | 331.50 |
| 2003-01-06 | 341.41 |
| 2003-01-07 | 336.36 |
| 2003-01-08 | 331.12 |
| 2003-01-09 | 332.02 |
| 2003-01-10 | 333.07 |
| 2003-01-13 | 335.49 |
| 2003-01-14 | 340.26 |
| 2003-01-15 | 345.85 |
| 2003-01-16 | 346.82 |
| 2003-01-17 | 346.06 |
| 2003-01-20 | . |
| 2003-01-21 | 347.21 |
| 2003-01-22 | 344.48 |
| 2003-01-23 | 348.63 |
| 2003-01-24 | 345.96 |
| 2003-01-27 | 339.67 |
| 2003-01-28 | 339.19 |
| 2003-01-29 | 334.40 |
| 2003-01-30 | 332.52 |
| 2003-01-31 | 328.67 |
| 2003-02-03 | 329.42 |
| 2003-02-04 | 336.19 |
| 2003-02-05 | 338.77 |
| 2003-02-06 | 337.02 |
| 2003-02-07 | 333.69 |
| 2003-02-10 | 329.14 |
| 2003-02-11 | 327.30 |
| 2003-02-12 | 330.29 |
| 2003-02-13 | 328.26 |
| 2003-02-14 | 324.51 |
| 2003-02-17 | . |
| 2003-02-18 | 330.64 |
| 2003-02-19 | 332.12 |
| 2003-02-20 | 328.69 |
| 2003-02-21 | 328.09 |
| 2003-02-24 | 332.83 |
| 2003-02-25 | 327.98 |
| 2003-02-26 | 330.69 |
| 2003-02-27 | 329.39 |
| 2003-02-28 | 330.27 |
| 2003-03-03 | 333.01 |
| 2003-03-04 | 333.19 |
| 2003-03-05 | 331.91 |
| 2003-03-06 | 330.77 |
| 2003-03-07 | 323.73 |
| 2003-03-10 | 317.13 |
| 2003-03-11 | 312.43 |
| 2003-03-12 | 311.95 |
| 2003-03-13 | 310.79 |
| 2003-03-14 | 309.86 |
| 2003-03-17 | 304.77 |
| 2003-03-18 | 306.77 |
| 2003-03-19 | 306.30 |
| 2003-03-20 | 312.13 |
| 2003-03-21 | 311.21 |
| 2003-03-24 | 319.70 |
| 2003-03-25 | 317.08 |
| 2003-03-26 | 323.48 |
| 2003-03-27 | 325.48 |
| 2003-03-28 | 322.28 |
| 2003-03-31 | 316.92 |
| 2003-04-01 | 316.25 |
| 2003-04-02 | 319.29 |
| 2003-04-03 | 318.75 |
| 2003-04-04 | 321.95 |
| 2003-04-07 | 326.99 |
| 2003-04-08 | 328.12 |
| 2003-04-09 | 330.56 |
| 2003-04-10 | 330.29 |
| 2003-04-11 | 329.07 |
| 2003-04-14 | 327.09 |
| 2003-04-15 | 327.66 |
| 2003-04-16 | 329.77 |
| 2003-04-17 | 329.42 |
| 2003-04-18 | . |
| 2003-04-21 | 325.37 |
| 2003-04-22 | 325.46 |
| 2003-04-23 | 324.60 |
| 2003-04-24 | 325.61 |
| 2003-04-25 | 321.13 |
| 2003-04-28 | 319.32 |
| 2003-04-29 | 322.69 |
| 2003-04-30 | 329.68 |
| 2003-05-01 | 331.00 |
| 2003-05-02 | 331.30 |
| 2003-05-05 | 332.83 |
| 2003-05-06 | 338.08 |
| 2003-05-07 | 339.80 |
| 2003-05-08 | 337.36 |
| 2003-05-09 | 342.32 |
| 2003-05-12 | 345.34 |
| 2003-05-13 | 344.91 |
| 2003-05-14 | 345.42 |
| 2003-05-15 | 342.53 |
| 2003-05-16 | 344.72 |
| 2003-05-19 | 341.68 |
| 2003-05-20 | 342.71 |
| 2003-05-21 | 342.94 |
| 2003-05-22 | 348.27 |
| 2003-05-23 | 357.35 |
| 2003-05-26 | . |
| 2003-05-27 | 353.92 |
| 2003-05-28 | 352.45 |
| 2003-05-29 | 355.16 |
| 2003-05-30 | 350.66 |
| 2003-06-02 | 352.81 |
| 2003-06-03 | 352.03 |
| 2003-06-04 | 354.70 |
| 2003-06-05 | 362.65 |
| 2003-06-06 | 362.34 |
| 2003-06-09 | 359.59 |
| 2003-06-10 | 361.87 |
| 2003-06-11 | 365.77 |
| 2003-06-12 | 367.82 |
| 2003-06-13 | 369.42 |
| 2003-06-16 | 368.91 |
| 2003-06-17 | 371.77 |
| 2003-06-18 | 371.54 |
| 2003-06-19 | 373.33 |
| 2003-06-20 | 374.99 |
| 2003-06-23 | 379.21 |
| 2003-06-24 | 372.35 |
| 2003-06-25 | 374.47 |
| 2003-06-26 | 369.24 |
| 2003-06-27 | 372.40 |
| 2003-06-30 | 374.86 |
| 2003-07-01 | 381.13 |
| 2003-07-02 | 387.48 |
| 2003-07-03 | 389.06 |
| 2003-07-04 | . |
| 2003-07-07 | 389.85 |
| 2003-07-08 | 388.82 |
| 2003-07-09 | 388.79 |
| 2003-07-10 | 389.16 |
| 2003-07-11 | 386.14 |
| 2003-07-14 | 387.37 |
| 2003-07-15 | 388.29 |
| 2003-07-16 | 383.93 |
| 2003-07-17 | 377.47 |
| 2003-07-18 | 377.12 |
| 2003-07-21 | 378.20 |
| 2003-07-22 | 373.91 |
| 2003-07-23 | 381.30 |
| 2003-07-24 | 381.42 |
| 2003-07-25 | 384.97 |
| 2003-07-28 | 386.96 |
| 2003-07-29 | 389.59 |
| 2003-07-30 | 388.14 |
| 2003-07-31 | 392.24 |
| 2003-08-01 | 402.61 |
| 2003-08-04 | 399.18 |
| 2003-08-05 | 395.00 |
| 2003-08-06 | 389.85 |
| 2003-08-07 | 392.86 |
| 2003-08-08 | 393.55 |
| 2003-08-11 | 397.64 |
| 2003-08-12 | 398.73 |
| 2003-08-13 | 403.59 |
| 2003-08-14 | 406.26 |
| 2003-08-15 | 401.45 |
| 2003-08-18 | 407.17 |
| 2003-08-19 | 413.59 |
| 2003-08-20 | 424.20 |
| 2003-08-21 | 425.55 |
| 2003-08-22 | 423.69 |
| 2003-08-25 | 423.52 |
| 2003-08-26 | 424.06 |
| 2003-08-27 | 420.31 |
| 2003-08-28 | 419.27 |
| 2003-08-29 | 426.38 |
| 2003-09-01 | . |
| 2003-09-02 | 434.00 |
| 2003-09-03 | 432.90 |
| 2003-09-04 | 431.71 |
| 2003-09-05 | 426.41 |
| 2003-09-08 | 426.42 |
| 2003-09-09 | 434.71 |
| 2003-09-10 | 429.08 |
| 2003-09-11 | 425.95 |
| 2003-09-12 | 433.84 |
| 2003-09-15 | 434.37 |
| 2003-09-16 | 438.32 |
| 2003-09-17 | 439.05 |
| 2003-09-18 | 440.54 |
| 2003-09-19 | 438.83 |
| 2003-09-22 | 449.28 |
| 2003-09-23 | 450.39 |
| 2003-09-24 | 457.62 |
| 2003-09-25 | 453.25 |
| 2003-09-26 | 448.80 |
| 2003-09-29 | 449.67 |
| 2003-09-30 | 453.10 |
| 2003-10-01 | 455.89 |
| 2003-10-02 | 465.89 |
| 2003-10-03 | 475.76 |
| 2003-10-06 | 472.74 |
| 2003-10-07 | 479.07 |
| 2003-10-08 | 480.58 |
| 2003-10-09 | 484.70 |
| 2003-10-10 | 487.18 |
| 2003-10-13 | 485.39 |
| 2003-10-14 | 479.68 |
| 2003-10-15 | 480.02 |
| 2003-10-16 | 481.60 |
| 2003-10-17 | 482.66 |
| 2003-10-20 | 485.19 |
| 2003-10-21 | 485.38 |
| 2003-10-22 | 487.13 |
| 2003-10-23 | 468.83 |
| 2003-10-24 | 474.64 |
| 2003-10-27 | 486.29 |
| 2003-10-28 | 493.37 |
| 2003-10-29 | 499.13 |
| 2003-10-30 | 505.20 |
| 2003-10-31 | 502.10 |
| 2003-11-03 | 501.67 |
| 2003-11-04 | 509.13 |
| 2003-11-05 | 505.53 |
| 2003-11-06 | 493.85 |
| 2003-11-07 | 499.52 |
| 2003-11-10 | 499.03 |
| 2003-11-11 | 488.97 |
| 2003-11-12 | 481.21 |
| 2003-11-13 | 486.87 |
| 2003-11-14 | 484.63 |
| 2003-11-17 | 465.60 |
| 2003-11-18 | 467.16 |
| 2003-11-19 | 461.91 |
| 2003-11-20 | 462.84 |
| 2003-11-21 | 466.11 |
| 2003-11-24 | 462.85 |
| 2003-11-25 | 469.79 |
| 2003-11-26 | 478.06 |
| 2003-11-27 | . |
| 2003-11-28 | 475.39 |
| 2003-12-01 | 482.27 |
| 2003-12-02 | 489.62 |
| 2003-12-03 | 491.10 |
| 2003-12-04 | 493.10 |
| 2003-12-05 | 490.16 |
| 2003-12-08 | 486.92 |
| 2003-12-09 | 488.71 |
| 2003-12-10 | 486.95 |
| 2003-12-11 | 488.64 |
| 2003-12-12 | 492.37 |
| 2003-12-15 | 502.43 |
| 2003-12-16 | 496.57 |
| 2003-12-17 | 495.33 |
| 2003-12-18 | 494.75 |
| 2003-12-19 | 499.44 |
| 2003-12-22 | 505.06 |
| 2003-12-23 | 504.97 |
| 2003-12-24 | 508.46 |
| 2003-12-25 | . |
| 2003-12-26 | 511.09 |
| 2003-12-29 | 521.84 |
| 2003-12-30 | 525.67 |
| 2003-12-31 | 525.55 |
| 2004-01-01 | . |
| 2004-01-02 | 529.01 |
| 2004-01-05 | 537.47 |
| 2004-01-06 | 539.76 |
| 2004-01-07 | 538.59 |
| 2004-01-08 | 541.87 |
| 2004-01-09 | 544.83 |
| 2004-01-12 | 543.50 |
| 2004-01-13 | 544.50 |
| 2004-01-14 | 542.85 |
| 2004-01-15 | 537.88 |
| 2004-01-16 | 537.29 |
| 2004-01-19 | . |
| 2004-01-20 | 545.52 |
| 2004-01-21 | 545.07 |
| 2004-01-22 | 551.80 |
| 2004-01-23 | 555.48 |
| 2004-01-26 | 551.57 |
| 2004-01-27 | 555.43 |
| 2004-01-28 | 550.32 |
| 2004-01-29 | 542.00 |
| 2004-01-30 | 545.11 |
| 2004-02-02 | 544.86 |
| 2004-02-03 | 546.93 |
| 2004-02-04 | 537.82 |
| 2004-02-05 | 540.07 |
| 2004-02-06 | 543.47 |
| 2004-02-09 | 547.52 |
| 2004-02-10 | 547.63 |
| 2004-02-11 | 549.98 |
| 2004-02-12 | 551.64 |
| 2004-02-13 | 558.91 |
| 2004-02-16 | . |
| 2004-02-17 | 563.68 |
| 2004-02-18 | 560.76 |
| 2004-02-19 | 555.10 |
| 2004-02-20 | 543.68 |
| 2004-02-23 | 548.16 |
| 2004-02-24 | 541.82 |
| 2004-02-25 | 539.53 |
| 2004-02-26 | 540.02 |
| 2004-02-27 | 549.92 |
| 2004-03-01 | 559.56 |
| 2004-03-02 | 558.62 |
| 2004-03-03 | 558.89 |
| 2004-03-04 | 558.29 |
| 2004-03-05 | 559.01 |
| 2004-03-08 | 560.02 |
| 2004-03-09 | 570.14 |
| 2004-03-10 | 567.15 |
| 2004-03-11 | 559.35 |
| 2004-03-12 | 554.08 |
| 2004-03-15 | 564.09 |
| 2004-03-16 | 572.30 |
| 2004-03-17 | 582.36 |
| 2004-03-18 | 589.20 |
| 2004-03-19 | 579.59 |
| 2004-03-22 | 577.65 |
| 2004-03-23 | 582.02 |
| 2004-03-24 | 595.66 |
| 2004-03-25 | 599.14 |
| 2004-03-26 | 600.97 |
| 2004-03-29 | 594.30 |
| 2004-03-30 | 595.80 |
| 2004-03-31 | 611.94 |
| 2004-04-01 | 609.72 |
| 2004-04-02 | 610.10 |
| 2004-04-05 | 610.40 |
| 2004-04-06 | 607.12 |
| 2004-04-07 | 613.47 |
| 2004-04-08 | 615.33 |
| 2004-04-09 | . |
| 2004-04-12 | 609.75 |
| 2004-04-13 | 605.25 |
| 2004-04-14 | 592.38 |
| 2004-04-15 | 576.48 |
| 2004-04-16 | 580.51 |
| 2004-04-19 | 569.88 |
| 2004-04-20 | 577.68 |
| 2004-04-21 | 568.10 |
| 2004-04-22 | 567.68 |
| 2004-04-23 | 572.91 |
| 2004-04-26 | 570.28 |
| 2004-04-27 | 561.85 |
| 2004-04-28 | 562.03 |
| 2004-04-29 | 556.02 |
| 2004-04-30 | 545.07 |
| 2004-05-03 | 542.45 |
| 2004-05-04 | 545.91 |
| 2004-05-05 | 549.96 |
| 2004-05-06 | 537.35 |
| 2004-05-07 | 524.51 |
| 2004-05-10 | 491.44 |
| 2004-05-11 | 499.48 |
| 2004-05-12 | 513.87 |
| 2004-05-13 | 500.94 |
| 2004-05-14 | 497.99 |
| 2004-05-17 | 477.98 |
| 2004-05-18 | 487.66 |
| 2004-05-19 | 510.06 |
| 2004-05-20 | 508.72 |
| 2004-05-21 | 518.42 |
| 2004-05-24 | 519.92 |
| 2004-05-25 | 514.19 |
| 2004-05-26 | 522.77 |
| 2004-05-27 | 529.26 |
| 2004-05-28 | 530.41 |
| 2004-05-31 | . |
| 2004-06-01 | 532.06 |
| 2004-06-02 | 527.39 |
| 2004-06-03 | 509.06 |
| 2004-06-04 | 511.99 |
| 2004-06-07 | 527.44 |
| 2004-06-08 | 527.48 |
| 2004-06-09 | 531.20 |
| 2004-06-10 | 534.70 |
| 2004-06-11 | . |
| 2004-06-14 | 532.48 |
| 2004-06-15 | 525.82 |
| 2004-06-16 | 531.64 |
| 2004-06-17 | 532.47 |
| 2004-06-18 | 528.62 |
| 2004-06-21 | 535.27 |
| 2004-06-22 | 533.85 |
| 2004-06-23 | 536.05 |
| 2004-06-24 | 546.18 |
| 2004-06-25 | 547.62 |
| 2004-06-28 | 551.76 |
| 2004-06-29 | 551.77 |
| 2004-06-30 | 550.38 |
| 2004-07-01 | 554.15 |
| 2004-07-02 | 550.27 |
| 2004-07-05 | . |
| 2004-07-06 | 540.51 |
| 2004-07-07 | 539.22 |
| 2004-07-08 | 536.23 |
| 2004-07-09 | 543.67 |
| 2004-07-12 | 551.23 |
| 2004-07-13 | 548.32 |
| 2004-07-14 | 538.01 |
| 2004-07-15 | 538.25 |
| 2004-07-16 | 542.45 |
| 2004-07-19 | 544.31 |
| 2004-07-20 | 538.30 |
| 2004-07-21 | 536.25 |
| 2004-07-22 | 532.29 |
| 2004-07-23 | 524.73 |
| 2004-07-26 | 518.84 |
| 2004-07-27 | 512.73 |
| 2004-07-28 | 515.84 |
| 2004-07-29 | 508.41 |
| 2004-07-30 | 516.51 |
| 2004-08-02 | 515.23 |
| 2004-08-03 | 511.85 |
| 2004-08-04 | 503.14 |
| 2004-08-05 | 503.42 |
| 2004-08-06 | 507.20 |
| 2004-08-09 | 503.82 |
| 2004-08-10 | 506.57 |
| 2004-08-11 | 511.74 |
| 2004-08-12 | 512.44 |
| 2004-08-13 | 504.94 |
| 2004-08-16 | 498.36 |
| 2004-08-17 | 500.76 |
| 2004-08-18 | 506.74 |
| 2004-08-19 | 516.27 |
| 2004-08-20 | 518.37 |
| 2004-08-23 | 521.86 |
| 2004-08-24 | 523.89 |
| 2004-08-25 | 527.63 |
| 2004-08-26 | 533.42 |
| 2004-08-27 | 534.25 |
| 2004-08-30 | 533.91 |
| 2004-08-31 | 535.28 |
| 2004-09-01 | 537.44 |
| 2004-09-02 | 539.35 |
| 2004-09-03 | 533.64 |
| 2004-09-06 | . |
| 2004-09-07 | 545.38 |
| 2004-09-08 | 545.53 |
| 2004-09-09 | 542.42 |
| 2004-09-10 | 543.74 |
| 2004-09-13 | 545.53 |
| 2004-09-14 | 551.63 |
| 2004-09-15 | 541.19 |
| 2004-09-16 | 541.44 |
| 2004-09-17 | 539.24 |
| 2004-09-20 | 542.43 |
| 2004-09-21 | 540.02 |
| 2004-09-22 | 537.82 |
| 2004-09-23 | 535.60 |
| 2004-09-24 | 530.87 |
| 2004-09-27 | 526.08 |
| 2004-09-28 | 522.06 |
| 2004-09-29 | 524.85 |
| 2004-09-30 | 532.89 |
| 2004-10-01 | 542.38 |
| 2004-10-04 | 550.19 |
| 2004-10-05 | 549.34 |
| 2004-10-06 | 547.21 |
| 2004-10-07 | 549.27 |
| 2004-10-08 | 554.85 |
| 2004-10-11 | 556.95 |
| 2004-10-12 | 550.40 |
| 2004-10-13 | 546.20 |
| 2004-10-14 | 541.23 |
| 2004-10-15 | 541.92 |
| 2004-10-18 | 539.24 |
| 2004-10-19 | 548.99 |
| 2004-10-20 | 543.13 |
| 2004-10-21 | 541.72 |
| 2004-10-22 | 543.31 |
| 2004-10-25 | 542.09 |
| 2004-10-26 | 539.88 |
| 2004-10-27 | 540.48 |
| 2004-10-28 | 545.46 |
| 2004-10-29 | 545.81 |
| 2004-11-01 | 546.98 |
| 2004-11-02 | 556.74 |
| 2004-11-03 | 559.32 |
| 2004-11-04 | 562.82 |
| 2004-11-05 | 567.16 |
| 2004-11-08 | 563.51 |
| 2004-11-09 | 565.12 |
| 2004-11-10 | 562.54 |
| 2004-11-11 | 562.85 |
| 2004-11-12 | 571.41 |
| 2004-11-15 | 580.43 |
| 2004-11-16 | 579.63 |
| 2004-11-17 | 586.75 |
| 2004-11-18 | 586.42 |
| 2004-11-19 | 593.75 |
| 2004-11-22 | 583.71 |
| 2004-11-23 | 585.99 |
| 2004-11-24 | 591.93 |
| 2004-11-25 | . |
| 2004-11-26 | 594.70 |
| 2004-11-29 | 601.31 |
| 2004-11-30 | 601.24 |
| 2004-12-01 | 596.93 |
| 2004-12-02 | 605.01 |
| 2004-12-03 | 605.11 |
| 2004-12-06 | 602.77 |
| 2004-12-07 | 596.51 |
| 2004-12-08 | 585.32 |
| 2004-12-09 | 574.84 |
| 2004-12-10 | 571.10 |
| 2004-12-13 | 577.49 |
| 2004-12-14 | 577.11 |
| 2004-12-15 | 587.87 |
| 2004-12-16 | 586.21 |
| 2004-12-17 | 595.68 |
| 2004-12-20 | 597.97 |
| 2004-12-21 | 598.78 |
| 2004-12-22 | 601.24 |
| 2004-12-23 | 603.24 |
| 2004-12-24 | . |
| 2004-12-27 | 614.32 |
| 2004-12-28 | 615.67 |
| 2004-12-29 | 614.55 |
| 2004-12-30 | 623.39 |
| 2004-12-31 | 627.43 |
| 2005-01-03 | 624.78 |
| 2005-01-04 | 622.94 |
| 2005-01-05 | 620.79 |
| 2005-01-06 | 616.35 |
| 2005-01-07 | 614.60 |
| 2005-01-10 | 615.78 |
| 2005-01-11 | 623.26 |
| 2005-01-12 | 627.04 |
| 2005-01-13 | 628.76 |
| 2005-01-14 | 632.29 |
| 2005-01-17 | . |
| 2005-01-18 | 633.83 |
| 2005-01-19 | 636.11 |
| 2005-01-20 | 626.29 |
| 2005-01-21 | 622.94 |
| 2005-01-24 | 631.35 |
| 2005-01-25 | 627.66 |
| 2005-01-26 | 633.12 |
| 2005-01-27 | 631.35 |
#2005-01-28| 632.50
#2005-01-31| 632.59
#2005-02-01| 630.79
#2005-02-02| 633.54
#2005-02-03| 626.53
#2005-02-04| 629.76
#2005-02-07| 631.59
#2005-02-08| 623.14
#2005-02-09| 625.74
#2005-02-10| 625.97
#2005-02-11| 626.17
#2005-02-14| 632.19
#2005-02-15| 631.70
#2005-02-16| 624.38
#2005-02-17| 624.36
#2005-02-18| 627.87
#2005-02-21| .
#2005-02-22| 631.94
#2005-02-23| 622.33
#2005-02-24| 622.59
#2005-02-25| 623.26
#2005-02-28| 632.02
#2005-03-01| 634.05
#2005-03-02| 635.39
#2005-03-03| 636.33
#2005-03-04| 640.39
#2005-03-07| 641.80
#2005-03-08| 643.71
#2005-03-09| 649.51
#2005-03-10| 643.86
#2005-03-11| 649.72
#2005-03-14| 644.20
#2005-03-15| 644.49
#2005-03-16| 647.46
#2005-03-17| 640.96
#2005-03-18| 642.16
#2005-03-21| 639.47
#2005-03-22| 639.03
#2005-03-23| 627.06
#2005-03-24| 621.47
#2005-03-25| .
#2005-03-28| 618.55
#2005-03-29| 606.40
#2005-03-30| 602.56
#2005-03-31| 609.52
#2005-04-01| 613.39
#2005-04-04| 607.91
#2005-04-05| 607.63
#2005-04-06| 610.71
#2005-04-07| 612.85
#2005-04-08| 611.46
#2005-04-11| 611.82
#2005-04-12| 607.85
#2005-04-13| 611.07
#2005-04-14| 602.11
#2005-04-15| 595.13
#2005-04-18| 579.76
#2005-04-19| 586.54
#2005-04-20| 589.92
#2005-04-21| 586.79
#2005-04-22| 594.33
#2005-04-25| 593.99
#2005-04-26| 592.59
#2005-04-27| 591.38
#2005-04-28| 593.71
#2005-04-29| 595.90
#2005-05-02| 595.52
#2005-05-03| 594.25
#2005-05-04| 599.02
#2005-05-05| 600.52
#2005-05-06| 607.41
#2005-05-09| 604.02
#2005-05-10| 602.19
#2005-05-11| 602.70
#2005-05-12| 595.50
#2005-05-13| 589.05
#2005-05-16| 580.53
#2005-05-17| 574.81
#2005-05-18| 573.74
#2005-05-19| 582.29
#2005-05-20| 578.67
#2005-05-23| 582.42
#2005-05-24| 582.84
#2005-05-25| 575.33
#2005-05-26| 571.56
#2005-05-27| 574.64
#2005-05-30| .
#2005-05-31| 580.53
#2005-06-01| 580.53
#2005-06-02| 585.30
#2005-06-03| 590.04
#2005-06-06| 594.33
#2005-06-07| 593.28
#2005-06-08| 598.60
#2005-06-09| 593.69
#2005-06-10| 593.56
#2005-06-13| 587.68
#2005-06-14| 589.14
#2005-06-15| 595.48
#2005-06-16| 596.68
#2005-06-17| 601.85
#2005-06-20| 600.05
#2005-06-21| 603.59
#2005-06-22| 607.31
#2005-06-23| 608.43
#2005-06-24| 603.42
#2005-06-27| 598.15
#2005-06-28| 598.58
#2005-06-29| 596.91
#2005-06-30| 594.80
#2005-07-01| 593.15
#2005-07-04| .
#2005-07-05| 592.25
#2005-07-06| 590.26
#2005-07-07| 586.50
#2005-07-08| 586.08
#2005-07-11| 593.43
#2005-07-12| 598.05
#2005-07-13| 593.86
#2005-07-14| 596.93
#2005-07-15| 595.82
#2005-07-18| 600.01
#2005-07-19| 595.73
#2005-07-20| 596.32
#2005-07-21| 606.92
#2005-07-22| 606.36
#2005-07-25| 605.55
#2005-07-26| 604.13
#2005-07-27| 606.49
#2005-07-28| 604.92
#2005-07-29| 607.88
#2005-08-01| 606.99
#2005-08-02| 612.35
#2005-08-03| 619.09
#2005-08-04| 617.37
#2005-08-05| 610.70
#2005-08-08| 607.08
#2005-08-09| 609.82
#2005-08-10| 623.17
#2005-08-11| 636.96
#2005-08-12| 638.70
#2005-08-15| 639.41
#2005-08-16| 642.87
#2005-08-17| 641.12
#2005-08-18| 636.69
#2005-08-19| 634.67
#2005-08-22| 645.02
#2005-08-23| 644.77
#2005-08-24| 638.69
#2005-08-25| 637.96
#2005-08-26| 637.94
#2005-08-29| 627.26
#2005-08-30| 631.36
#2005-08-31| 636.09
#2005-09-01| 648.78
#2005-09-02| 654.00
#2005-09-05| .
#2005-09-06| 658.66
#2005-09-07| 656.82
#2005-09-08| 656.00
#2005-09-09| 662.57
#2005-09-12| 668.57
#2005-09-13| 662.23
#2005-09-14| 668.36
#2005-09-15| 669.71
#2005-09-16| 666.39
#2005-09-19| 665.93
#2005-09-20| 674.18
#2005-09-21| 675.08
#2005-09-22| 673.29
#2005-09-23| 670.42
#2005-09-26| 683.52
#2005-09-27| 682.13
#2005-09-28| 687.64
#2005-09-29| 696.10
#2005-09-30| 690.70
#2005-10-03| 679.28
#2005-10-04| 680.67
#2005-10-05| 674.71
#2005-10-06| 662.19
#2005-10-07| 669.19
#2005-10-10| 668.61
#2005-10-11| 673.40
#2005-10-12| 671.87
#2005-10-13| 663.15
#2005-10-14| 663.70
#2005-10-17| 660.21
#2005-10-18| 657.85
#2005-10-19| 647.89
#2005-10-20| 650.05
#2005-10-21| 651.78
#2005-10-24| 654.99
#2005-10-25| 662.72
#2005-10-26| 673.82
#2005-10-27| 678.49
#2005-10-28| 672.51
#2005-10-31| 679.99
#2005-11-01| 690.50
#2005-11-02| 694.04
#2005-11-03| 695.63
#2005-11-04| 694.27
#2005-11-07| 696.73
#2005-11-08| 699.48
#2005-11-09| 691.67
#2005-11-10| 685.23
#2005-11-11| 698.16
#2005-11-14| 693.80
#2005-11-15| 686.92
#2005-11-16| 690.03
#2005-11-17| 702.30
#2005-11-18| 709.14
#2005-11-21| 714.74
#2005-11-22| 710.14
#2005-11-23| 715.28
#2005-11-24| .
#2005-11-25| 715.79
#2005-11-28| 715.21
#2005-11-29| 714.55
#2005-11-30| 716.76
#2005-12-01| 723.28
#2005-12-02| 726.41
#2005-12-05| 724.50
#2005-12-06| 718.32
#2005-12-07| 720.15
#2005-12-08| 709.31
#2005-12-09| 717.71
#2005-12-12| 727.84
#2005-12-13| 729.36
#2005-12-14| 733.45
#2005-12-15| 730.19
#2005-12-16| 730.69
#2005-12-19| 730.14
#2005-12-20| 734.43
#2005-12-21| 745.73
#2005-12-22| 747.43
#2005-12-23| 748.25
#2005-12-26| .
#2005-12-27| 743.10
#2005-12-28| 759.04
#2005-12-29| 759.28
#2005-12-30| 757.43
#2006-01-02| .
#2006-01-03| 766.42
#2006-01-04| 784.53
#2006-01-05| 789.13
#2006-01-06| 806.42
#2006-01-09| 811.27
#2006-01-10| 795.98
#2006-01-11| 803.48
#2006-01-12| 807.22
#2006-01-13| 820.05
#2006-01-16| .
#2006-01-17| 798.83
#2006-01-18| 779.70
#2006-01-19| 798.59
#2006-01-20| 795.39
#2006-01-23| 782.07
#2006-01-24| 787.20
#2006-01-25| 784.17
#2006-01-26| 796.53
#2006-01-27| 807.43
#2006-01-30| 804.41
#2006-01-31| 808.04
#2006-02-01| 793.95
#2006-02-02| 782.44
#2006-02-03| 774.05
#2006-02-06| 775.01
#2006-02-07| 774.40
#2006-02-08| 760.87
#2006-02-09| 761.80
#2006-02-10| 760.46
#2006-02-13| 744.83
#2006-02-14| 753.75
#2006-02-15| 753.53
#2006-02-16| 759.11
#2006-02-17| 748.55
#2006-02-20| .
#2006-02-21| 757.21
#2006-02-22| 755.27
#2006-02-23| 775.47
#2006-02-24| 779.34
#2006-02-27| 788.07
#2006-02-28| 790.13
#2006-03-01| 783.05
#2006-03-02| 783.42
#2006-03-03| 771.86
#2006-03-06| 771.88
#2006-03-07| 760.32
#2006-03-08| 763.35
#2006-03-09| 782.20
#2006-03-10| 789.88
#2006-03-13| 803.75
#2006-03-14| 807.07
#2006-03-15| 811.48
#2006-03-16| 813.22
#2006-03-17| 821.05
#2006-03-20| 827.96
#2006-03-21| 822.39
#2006-03-22| 819.60
#2006-03-23| 815.99
#2006-03-24| 823.10
#2006-03-27| 830.62
#2006-03-28| 837.71
#2006-03-29| 839.95
#2006-03-30| 848.72
#2006-03-31| 848.86
#2006-04-03| 857.37
#2006-04-04| 861.08
#2006-04-05| 862.74
#2006-04-06| 870.94
#2006-04-07| 874.84
#2006-04-10| 872.21
#2006-04-11| 865.59
#2006-04-12| 852.08
#2006-04-13| 850.18
#2006-04-14| .
#2006-04-17| 853.03
#2006-04-18| 864.18
#2006-04-19| 875.09
#2006-04-20| 875.24
#2006-04-21| 880.03
#2006-04-24| 874.86
#2006-04-25| 871.40
#2006-04-26| 885.23
#2006-04-27| 888.67
#2006-04-28| 880.38
#2006-05-01| 891.77
#2006-05-02| 896.56
#2006-05-03| 899.60
#2006-05-04| 897.04
#2006-05-05| 904.11
#2006-05-08| 931.61
#2006-05-09| 926.89
#2006-05-10| 929.04
#2006-05-11| 919.13
#2006-05-12| 906.42
#2006-05-15| 884.79
#2006-05-16| 869.78
#2006-05-17| 871.40
#2006-05-18| 847.10
#2006-05-19| 829.61
#2006-05-22| 810.20
#2006-05-23| 807.91
#2006-05-24| 812.72
#2006-05-25| 803.74
#2006-05-26| 816.65
#2006-05-29| .
#2006-05-30| 815.37
#2006-05-31| 799.52
#2006-06-01| 793.78
#2006-06-02| 807.74
#2006-06-05| 802.41
#2006-06-06| 780.01
#2006-06-07| 763.99
#2006-06-08| 737.29
#2006-06-09| 752.11
#2006-06-12| 754.38
#2006-06-13| 722.15
#2006-06-14| 724.39
#2006-06-15| 739.33
#2006-06-16| 765.40
#2006-06-19| 753.78
#2006-06-20| 740.85
#2006-06-21| 737.65
#2006-06-22| 749.26
#2006-06-23| 744.83
#2006-06-26| 740.94
#2006-06-27| 739.48
#2006-06-28| 731.54
#2006-06-29| 743.82
#2006-06-30| 774.05
#2006-07-03| 776.59
#2006-07-04| .
#2006-07-05| 771.26
#2006-07-06| 764.47
#2006-07-07| 771.87
#2006-07-10| 780.17
#2006-07-11| 773.03
#2006-07-12| 768.61
#2006-07-13| 759.65
#2006-07-14| 737.67
#2006-07-17| 729.54
#2006-07-18| 709.20
#2006-07-19| 712.51
#2006-07-20| 740.59
#2006-07-21| 735.13
#2006-07-24| 732.02
#2006-07-25| 745.34
#2006-07-26| 742.18
#2006-07-27| 762.72
#2006-07-28| 763.17
#2006-07-31| 769.59
#2006-08-01| 772.18
#2006-08-02| 772.75
#2006-08-03| 774.06
#2006-08-04| 779.31
#2006-08-07| 766.83
#2006-08-08| 775.63
#2006-08-09| 772.99
#2006-08-10| 774.82
#2006-08-11| 777.03
#2006-08-14| 784.15
#2006-08-15| 786.57
#2006-08-16| 794.67
#2006-08-17| 796.08
#2006-08-18| 799.11
#2006-08-21| 794.78
#2006-08-22| 801.31
#2006-08-23| 799.11
#2006-08-24| 787.67
#2006-08-25| 783.36
#2006-08-28| 780.60
#2006-08-29| 787.79
#2006-08-30| 788.05
#2006-08-31| 794.89
#2006-09-01| 796.88
#2006-09-04| .
#2006-09-05| 814.15
#2006-09-06| 810.33
#2006-09-07| 801.52
#2006-09-08| 803.53
#2006-09-11| 790.19
#2006-09-12| 786.13
#2006-09-13| 795.17
#2006-09-14| 798.63
#2006-09-15| 798.86
#2006-09-18| 801.93
#2006-09-19| 801.20
#2006-09-20| 793.00
#2006-09-21| 803.47
#2006-09-22| 794.26
#2006-09-25| 795.65
#2006-09-26| 797.78
#2006-09-27| 810.71
#2006-09-28| 807.26
#2006-09-29| 811.91
#2006-10-02| 814.09
#2006-10-03| 808.63
#2006-10-04| 798.30
#2006-10-05| 809.43
#2006-10-06| 803.07
#2006-10-09| 795.94
#2006-10-10| 797.35
#2006-10-11| 792.88
#2006-10-12| 799.19
#2006-10-13| 810.39
#2006-10-16| 821.08
#2006-10-17| 821.50
#2006-10-18| 824.19
#2006-10-19| 823.92
#2006-10-20| 826.42
#2006-10-23| 829.95
#2006-10-24| 836.35
#2006-10-25| 836.71
#2006-10-26| 841.22
#2006-10-27| 836.50
#2006-10-30| 830.97
#2006-10-31| 831.37
#2006-11-01| 834.57
#2006-11-02| 832.61
#2006-11-03| 834.57
#2006-11-06| 835.43
#2006-11-07| 839.92
#2006-11-08| 825.90
#2006-11-09| 826.05
#2006-11-10| 830.82
#2006-11-13| 824.27
#2006-11-14| 834.59
#2006-11-15| 834.78
#2006-11-16| 836.96
#2006-11-17| 831.59
#2006-11-20| 810.40
#2006-11-21| 814.44
#2006-11-22| 831.97
#2006-11-23| .
#2006-11-24| 832.18
#2006-11-27| 838.77
#2006-11-28| 838.46
#2006-11-29| 858.57
#2006-11-30| 867.44
#2006-12-01| 875.04
#2006-12-04| 875.26
#2006-12-05| 870.52
#2006-12-06| 873.50
#2006-12-07| 875.68
#2006-12-08| 868.68
#2006-12-11| 858.94
#2006-12-12| 853.09
#2006-12-13| 854.40
#2006-12-14| 869.04
#2006-12-15| 873.07
#2006-12-18| 866.80
#2006-12-19| 848.22
#2006-12-20| 859.94
#2006-12-21| 855.36
#2006-12-22| 862.57
#2006-12-25| .
#2006-12-26| 864.90
#2006-12-27| 872.61
#2006-12-28| 873.23
#2006-12-29| 873.54
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 868.38
#2007-01-04| 863.40
#2007-01-05| 856.55
#2007-01-08| 853.71
#2007-01-09| 866.53
#2007-01-10| 854.35
#2007-01-11| 857.32
#2007-01-12| 875.59
#2007-01-15| .
#2007-01-16| 888.22
#2007-01-17| 895.62
#2007-01-18| 894.84
#2007-01-19| 893.28
#2007-01-22| 889.01
#2007-01-23| 881.38
#2007-01-24| 884.82
#2007-01-25| 886.12
#2007-01-26| 888.31
#2007-01-29| 888.16
#2007-01-30| 894.41
#2007-01-31| 888.95
#2007-02-01| 900.03
#2007-02-02| 909.78
#2007-02-05| 912.46
#2007-02-06| 911.74
#2007-02-07| 907.97
#2007-02-08| 904.60
#2007-02-09| 904.34
#2007-02-12| 898.40
#2007-02-13| 906.43
#2007-02-14| 919.41
#2007-02-15| 932.18
#2007-02-16| 930.65
#2007-02-19| .
#2007-02-20| 926.90
#2007-02-21| 919.77
#2007-02-22| 927.39
#2007-02-23| 928.82
#2007-02-26| 941.39
#2007-02-27| 939.66
#2007-02-28| 906.21
#2007-03-01| 898.55
#2007-03-02| 893.55
#2007-03-05| 864.37
#2007-03-06| 875.48
#2007-03-07| 875.29
#2007-03-08| 882.87
#2007-03-09| 873.97
#2007-03-12| 885.95
#2007-03-13| 886.45
#2007-03-14| 868.47
#2007-03-15| 872.07
#2007-03-16| 868.60
#2007-03-19| 875.60
#2007-03-20| 885.73
#2007-03-21| 884.05
#2007-03-22| 895.66
#2007-03-23| 901.05
#2007-03-26| 908.84
#2007-03-27| 911.05
#2007-03-28| 910.80
#2007-03-29| 905.77
#2007-03-30| 912.23
#2007-04-02| 900.80
#2007-04-03| 909.83
#2007-04-04| 927.75
#2007-04-05| 930.00
#2007-04-06| .
#2007-04-09| 943.15
#2007-04-10| 949.97
#2007-04-11| 952.15
#2007-04-12| 948.28
#2007-04-13| 953.04
#2007-04-16| 970.85
#2007-04-17| 966.00
#2007-04-18| 978.20
#2007-04-19| 967.26
#2007-04-20| 977.12
#2007-04-23| 975.55
#2007-04-24| 981.53
#2007-04-25| 977.20
#2007-04-26| 974.70
#2007-04-27| 963.48
#2007-04-30| 964.05
#2007-05-01| 959.47
#2007-05-02| 967.50
#2007-05-03| 976.24
#2007-05-04| 982.28
#2007-05-07| 996.56
#2007-05-08| 996.21
#2007-05-09| 995.40
#2007-05-10|1004.19
#2007-05-11| 991.64
#2007-05-14| 996.04
#2007-05-15| 987.51
#2007-05-16| 982.88
#2007-05-17| 991.80
#2007-05-18| 990.64
#2007-05-21|1002.24
#2007-05-22|1022.09
#2007-05-23|1018.88
#2007-05-24|1012.16
#2007-05-25|1003.81
#2007-05-28| .
#2007-05-29|1009.82
#2007-05-30|1007.83
#2007-05-31|1026.36
#2007-06-01|1033.31
#2007-06-04|1041.72
#2007-06-05|1038.79
#2007-06-06|1034.61
#2007-06-07|1025.23
#2007-06-08|1002.53
#2007-06-11| 999.99
#2007-06-12|1008.86
#2007-06-13|1000.04
#2007-06-14|1020.60
#2007-06-15|1029.04
#2007-06-18|1041.79
#2007-06-19|1048.83
#2007-06-20|1056.05
#2007-06-21|1063.57
#2007-06-22|1052.41
#2007-06-25|1046.67
#2007-06-26|1047.36
#2007-06-27|1034.77
#2007-06-28|1050.77
#2007-06-29|1059.85
#2007-07-02|1076.11
#2007-07-03|1091.23
#2007-07-04| .
#2007-07-05|1105.47
#2007-07-06|1107.92
#2007-07-09|1120.12
#2007-07-10|1121.09
#2007-07-11|1115.36
#2007-07-12|1114.16
#2007-07-13|1130.68
#2007-07-16|1140.86
#2007-07-17|1144.44
#2007-07-18|1136.51
#2007-07-19|1143.98
#2007-07-20|1155.26
#2007-07-23|1153.47
#2007-07-24|1158.68
#2007-07-25|1153.15
#2007-07-26|1128.69
#2007-07-27|1087.51
#2007-07-30|1092.28
#2007-07-31|1116.28
#2007-08-01|1073.35
#2007-08-02|1074.44
#2007-08-03|1087.33
#2007-08-06|1064.14
#2007-08-07|1071.94
#2007-08-08|1094.15
#2007-08-09|1094.46
#2007-08-10|1068.58
#2007-08-13|1072.10
#2007-08-14|1068.29
#2007-08-15|1048.15
#2007-08-16|1002.91
#2007-08-17| 973.51
#2007-08-20|1018.36
#2007-08-21|1023.77
#2007-08-22|1030.49
#2007-08-23|1058.97
#2007-08-24|1060.86
#2007-08-27|1078.01
#2007-08-28|1081.68
#2007-08-29|1069.34
#2007-08-30|1072.34
#2007-08-31|1094.58
#2007-09-03| .
#2007-09-04|1110.89
#2007-09-05|1108.08
#2007-09-06|1113.43
#2007-09-07|1112.40
#2007-09-10|1097.99
#2007-09-11|1101.46
#2007-09-12|1098.95
#2007-09-13|1096.86
#2007-09-14|1108.80
#2007-09-17|1108.19
#2007-09-18|1089.10
#2007-09-19|1126.29
#2007-09-20|1144.28
#2007-09-21|1150.84
#2007-09-24|1158.65
#2007-09-25|1156.61
#2007-09-26|1165.04
#2007-09-27|1175.28
#2007-09-28|1180.83
#2007-10-01|1190.52
#2007-10-02|1211.48
#2007-10-03|1224.50
#2007-10-04|1218.24
#2007-10-05|1227.10
#2007-10-08|1221.94
#2007-10-09|1236.59
#2007-10-10|1272.73
#2007-10-11|1292.34
#2007-10-12|1277.04
#2007-10-15|1286.21
#2007-10-16|1271.64
#2007-10-17|1254.28
#2007-10-18|1248.50
#2007-10-19|1220.91
#2007-10-22|1192.48
#2007-10-23|1233.97
#2007-10-24|1242.82
#2007-10-25|1250.03
#2007-10-26|1290.10
#2007-10-29|1314.63
#2007-10-30|1328.51
#2007-10-31|1333.97
#2007-11-01|1337.01
#2007-11-02|1324.25
#2007-11-05|1304.77
#2007-11-06|1298.40
#2007-11-07|1294.70
#2007-11-08|1269.80
#2007-11-09|1262.54
#2007-11-12|1222.34
#2007-11-13|1229.94
#2007-11-14|1266.56
#2007-11-15|1264.20
#2007-11-16|1241.07
#2007-11-19|1250.62
#2007-11-20|1236.22
#2007-11-21|1197.99
#2007-11-22| .
#2007-11-23|1179.55
#2007-11-26|1217.48
#2007-11-27|1220.37
#2007-11-28|1210.42
#2007-11-29|1240.84
#2007-11-30|1264.20
#2007-12-03|1275.94
#2007-12-04|1280.94
#2007-12-05|1283.66
#2007-12-06|1287.31
#2007-12-07|1287.75
#2007-12-10|1267.34
#2007-12-11|1278.79
#2007-12-12|1278.30
#2007-12-13|1261.80
#2007-12-14|1252.48
#2007-12-17|1211.69
#2007-12-18|1207.23
#2007-12-19|1209.75
#2007-12-20|1209.05
#2007-12-21|1217.37
#2007-12-24|1238.58
#2007-12-25| .
#2007-12-26|1257.96
#2007-12-27|1262.69
#2007-12-28|1255.13
#2007-12-31|1263.54
#2008-01-01| .
#2008-01-02|1283.83
#2008-01-03|1279.75
#2008-01-04|1291.18
#2008-01-07|1276.63
#2008-01-08|1284.38
#2008-01-09|1291.93
#2008-01-10|1268.33
#2008-01-11|1251.42
#2008-01-14|1251.79
#2008-01-15|1234.03
#2008-01-16|1192.71
#2008-01-17|1205.74
#2008-01-18|1192.90
#2008-01-21| .
#2008-01-22|1052.90
#2008-01-23|1085.87
#2008-01-24|1085.76
#2008-01-25|1149.08
#2008-01-28|1117.75
#2008-01-29|1121.69
#2008-01-30|1096.00
#2008-01-31|1104.43
#2008-02-01|1120.97
#2008-02-04|1159.25
#2008-02-05|1160.71
#2008-02-06|1124.58
#2008-02-07|1112.61
#2008-02-08|1097.32
#2008-02-11|1056.57
#2008-02-12|1058.24
#2008-02-13|1057.06
#2008-02-14|1104.59
#2008-02-15|1115.23
#2008-02-18| .
#2008-02-19|1129.80
#2008-02-20|1096.22
#2008-02-21|1109.45
#2008-02-22|1100.69
#2008-02-25|1114.88
#2008-02-26|1124.11
#2008-02-27|1145.62
#2008-02-28|1148.45
#2008-02-29|1130.67
#2008-03-03|1085.79
#2008-03-04|1078.49
#2008-03-05|1067.81
#2008-03-06|1081.64
#2008-03-07|1036.47
#2008-03-10| 999.92
#2008-03-11|1018.02
#2008-03-12|1028.53
#2008-03-13| 991.37
#2008-03-14| 982.30
#2008-03-17| 938.57
#2008-03-18| 939.25
#2008-03-19| 958.31
#2008-03-20| 950.32
#2008-03-21| .
#2008-03-24| 978.82
#2008-03-25|1021.63
#2008-03-26|1026.90
#2008-03-27|1014.96
#2008-03-28|1042.35
#2008-03-31|1025.19
#2008-04-01|1011.19
#2008-04-02|1033.59
#2008-04-03|1041.96
#2008-04-04|1037.66
#2008-04-07|1048.64
#2008-04-08|1023.75
#2008-04-09|1011.36
#2008-04-10|1011.46
#2008-04-11|1020.03
#2008-04-14| 999.10
#2008-04-15|1003.52
#2008-04-16|1015.60
#2008-04-17|1019.63
#2008-04-18|1009.27
#2008-04-21|1031.88
#2008-04-22|1035.40
#2008-04-23|1038.44
#2008-04-24|1042.15
#2008-04-25|1042.85
#2008-04-28|1043.02
#2008-04-29|1043.41
#2008-04-30|1035.63
#2008-05-01|1032.56
#2008-05-02|1050.25
#2008-05-05|1053.19
#2008-05-06|1044.16
#2008-05-07|1026.65
#2008-05-08|1014.20
#2008-05-09|1000.15
#2008-05-12| 992.81
#2008-05-13|1000.78
#2008-05-14|1000.82
#2008-05-15|1016.68
#2008-05-16|1034.57
#2008-05-19|1038.89
#2008-05-20|1034.05
#2008-05-21|1024.89
#2008-05-22|1013.46
#2008-05-23|1007.94
#2008-05-26| .
#2008-05-27| 988.86
#2008-05-28| 987.51
#2008-05-29|1000.91
#2008-05-30|1012.19
#2008-06-02|1008.22
#2008-06-03| 986.41
#2008-06-04| 985.10
#2008-06-05| 980.12
#2008-06-06| 981.44
#2008-06-09| 965.51
#2008-06-10| 943.34
#2008-06-11| 949.57
#2008-06-12| 929.74
#2008-06-13| 924.25
#2008-06-16| 934.91
#2008-06-17| 941.45
#2008-06-18| 943.05
#2008-06-19| 918.67
#2008-06-20| 907.52
#2008-06-23| 889.34
#2008-06-24| 884.15
#2008-06-25| 882.64
#2008-06-26| 884.47
#2008-06-27| 860.64
#2008-06-30| 852.05
#2008-07-01| 837.05
#2008-07-02| 830.71
#2008-07-03| 810.86
#2008-07-04| .
#2008-07-07| 823.68
#2008-07-08| 807.00
#2008-07-09| 825.72
#2008-07-10| 840.47
#2008-07-11| 836.76
#2008-07-14| 833.23
#2008-07-15| 802.88
#2008-07-16| 794.27
#2008-07-17| 813.75
#2008-07-18| 812.95
#2008-07-21| 829.75
#2008-07-22| 833.45
#2008-07-23| 868.52
#2008-07-24| 876.07
#2008-07-25| 853.77
#2008-07-28| 857.02
#2008-07-29| 831.75
#2008-07-30| 848.47
#2008-07-31| 848.09
#2008-08-01| 834.53
#2008-08-04| 822.63
#2008-08-05| 817.76
#2008-08-06| 841.28
#2008-08-07| 834.14
#2008-08-08| 833.69
#2008-08-11| 846.42
#2008-08-12| 837.74
#2008-08-13| 822.79
#2008-08-14| 809.92
#2008-08-15| 808.42
#2008-08-18| 806.04
#2008-08-19| 791.26
#2008-08-20| 804.06
#2008-08-21| 790.28
#2008-08-22| 782.75
#2008-08-25| 793.36
#2008-08-26| 787.35
#2008-08-27| 788.07
#2008-08-28| 782.18
#2008-08-29| 796.48
#2008-09-01| .
#2008-09-02| 775.20
#2008-09-03| 773.97
#2008-09-04| 764.75
#2008-09-05| 746.61
#2008-09-08| 780.38
#2008-09-09| 765.39
#2008-09-10| 759.30
#2008-09-11| 742.89
#2008-09-12| 748.36
#2008-09-15| 737.91
#2008-09-16| 700.91
#2008-09-17| 704.39
#2008-09-18| 690.69
#2008-09-19| 732.46
#2008-09-22| 746.38
#2008-09-23| 738.98
#2008-09-24| 736.95
#2008-09-25| 730.32
#2008-09-26| 714.64
#2008-09-29| 687.59
#2008-09-30| 677.45
#2008-10-01| 687.01
#2008-10-02| 681.72
#2008-10-03| 668.93
#2008-10-06| 628.66
#2008-10-07| 613.13
#2008-10-08| 566.04
#2008-10-09| 568.32
#2008-10-10| 532.12
#2008-10-13| 560.28
#2008-10-14| 607.79
#2008-10-15| 577.61
#2008-10-16| 516.16
#2008-10-17| 515.29
#2008-10-20| 528.59
#2008-10-21| 539.55
#2008-10-22| 502.28
#2008-10-23| 482.38
#2008-10-24| 449.03
#2008-10-27| 423.03
#2008-10-28| 443.86
#2008-10-29| 460.11
#2008-10-30| 504.74
#2008-10-31| 506.67
#2008-11-03| 526.14
#2008-11-04| 540.28
#2008-11-05| 554.91
#2008-11-06| 518.74
#2008-11-07| 518.62
#2008-11-10| 555.23
#2008-11-11| 535.79
#2008-11-12| 526.91
#2008-11-13| 515.59
#2008-11-14| 517.77
#2008-11-17| 518.69
#2008-11-18| 497.12
#2008-11-19| 487.37
#2008-11-20| 461.31
#2008-11-21| 479.91
#2008-11-24| 474.73
#2008-11-25| 481.68
#2008-11-26| 491.81
#2008-11-27| .
#2008-11-28| 505.66
#2008-12-01| 502.38
#2008-12-02| 482.77
#2008-12-03| 493.50
#2008-12-04| 496.07
#2008-12-05| 496.99
#2008-12-08| 523.64
#2008-12-09| 527.99
#2008-12-10| 549.40
#2008-12-11| 555.93
#2008-12-12| 537.78
#2008-12-15| 569.51
#2008-12-16| 570.17
#2008-12-17| 579.40
#2008-12-18| 592.98
#2008-12-19| 588.18
#2008-12-22| 579.59
#2008-12-23| 561.52
#2008-12-24| 558.74
#2008-12-25| .
#2008-12-26| 561.89
#2008-12-29| 571.47
#2008-12-30| 579.73
#2008-12-31| 582.46
#2009-01-01| .
#2009-01-02| 593.24
#2009-01-05| 601.59
#2009-01-06| 600.74
#2009-01-07| 595.96
#2009-01-08| 577.65
#2009-01-09| 568.87
#2009-01-12| 554.51
#2009-01-13| 536.94
#2009-01-14| 545.58
#2009-01-15| 523.24
#2009-01-16| 533.96
#2009-01-19| .
#2009-01-20| 521.64
#2009-01-21| 510.41
#2009-01-22| 511.20
#2009-01-23| 494.29
#2009-01-26| 487.95
#2009-01-27| 498.70
#2009-01-28| 504.02
#2009-01-29| 509.68
#2009-01-30| 510.79
#2009-02-02| 499.08
#2009-02-03| 502.54
#2009-02-04| 514.45
#2009-02-05| 509.40
#2009-02-06| 515.78
#2009-02-09| 511.40
#2009-02-10| 516.30
#2009-02-11| 513.52
#2009-02-12| 499.42
#2009-02-13| 508.38
#2009-02-16| .
#2009-02-17| 486.00
#2009-02-18| 486.63
#2009-02-19| 483.86
#2009-02-20| 470.10
#2009-02-23| 469.80
#2009-02-24| 455.91
#2009-02-25| 453.56
#2009-02-26| 448.55
#2009-02-27| 445.67
#2009-03-02| 430.95
#2009-03-03| 430.93
#2009-03-04| 441.86
#2009-03-05| 443.36
#2009-03-06| 438.11
#2009-03-09| 433.69
#2009-03-10| 443.94
#2009-03-11| 452.36
#2009-03-12| 446.90
#2009-03-13| 462.38
#2009-03-16| 474.80
#2009-03-17| 482.82
#2009-03-18| 490.63
#2009-03-19| 503.24
#2009-03-20| 496.06
#2009-03-23| 514.56
#2009-03-24| 524.62
#2009-03-25| 525.77
#2009-03-26| 537.38
#2009-03-27| 539.10
#2009-03-30| 514.88
#2009-03-31| 516.06
#2009-04-01| 523.09
#2009-04-02| 556.44
#2009-04-03| 559.66
#2009-04-06| 567.44
#2009-04-07| 566.18
#2009-04-08| 549.78
#2009-04-09| 570.51
#2009-04-10| .
#2009-04-13| 574.22
#2009-04-14| 582.02
#2009-04-15| 581.32
#2009-04-16| 582.46
#2009-04-17| 585.61
#2009-04-20| 586.98
#2009-04-21| 574.54
#2009-04-22| 573.64
#2009-04-23| 588.87
#2009-04-24| 595.31
#2009-04-27| 591.24
#2009-04-28| 576.66
#2009-04-29| 588.89
#2009-04-30| 614.46
#2009-05-01| 612.03
#2009-05-04| 634.42
#2009-05-05| 640.47
#2009-05-06| 643.50
#2009-05-07| 655.52
#2009-05-08| 660.56
#2009-05-11| 655.96
#2009-05-12| 657.05
#2009-05-13| 657.98
#2009-05-14| 638.36
#2009-05-15| 658.30
#2009-05-18| 685.21
#2009-05-19| 709.57
#2009-05-20| 713.01
#2009-05-21| 701.75
#2009-05-22| 702.94
#2009-05-25| .
#2009-05-26| 695.39
#2009-05-27| 708.92
#2009-05-28| 707.41
#2009-05-29| 719.67
#2009-06-01| 738.61
#2009-06-02| 742.49
#2009-06-03| 748.68
#2009-06-04| 739.30
#2009-06-05| 748.60
#2009-06-08| 734.20
#2009-06-09| 736.45
#2009-06-10| 755.53
#2009-06-11| 755.44
#2009-06-12| 750.85
#2009-06-15| 739.25
#2009-06-16| 727.58
#2009-06-17| 716.04
#2009-06-18| 698.71
#2009-06-19| 710.50
#2009-06-22| 711.44
#2009-06-23| 692.48
#2009-06-24| 704.28
#2009-06-25| 716.26
#2009-06-26| 731.90
#2009-06-29| 727.22
#2009-06-30| 725.20
#2009-07-01| 728.18
#2009-07-02| 723.83
#2009-07-03| .
#2009-07-06| 705.55
#2009-07-07| 707.92
#2009-07-08| 692.28
#2009-07-09| 693.57
#2009-07-10| 690.58
#2009-07-13| 668.92
#2009-07-14| 688.19
#2009-07-15| 702.53
#2009-07-16| 706.00
#2009-07-17| 720.26
#2009-07-20| 734.83
#2009-07-21| 742.96
#2009-07-22| 741.84
#2009-07-23| 749.11
#2009-07-24| 756.94
#2009-07-27| 766.95
#2009-07-28| 776.18
#2009-07-29| 759.56
#2009-07-30| 764.41
#2009-07-31| 782.71
#2009-08-03| 795.06
#2009-08-04| 800.91
#2009-08-05| 796.84
#2009-08-06| 796.84
#2009-08-07| 783.74
#2009-08-10| 782.95
#2009-08-11| 792.64
#2009-08-12| 782.35
#2009-08-13| 799.74
#2009-08-14| 801.29
#2009-08-17| 769.69
#2009-08-18| 777.12
#2009-08-19| 771.20
#2009-08-20| 783.06
#2009-08-21| 777.71
#2009-08-24| 799.03
#2009-08-25| 801.19
#2009-08-26| 804.59
#2009-08-27| 799.98
#2009-08-28| 805.49
#2009-08-31| 796.93
#2009-09-01| 794.79
#2009-09-02| 781.12
#2009-09-03| 781.62
#2009-09-04| 787.14
#2009-09-07| .
#2009-09-08| 811.70
#2009-09-09| 808.35
#2009-09-10| 817.02
#2009-09-11| 823.15
#2009-09-14| 809.39
#2009-09-15| 811.15
#2009-09-16| 827.85
#2009-09-17| 841.98
#2009-09-18| 842.07
#2009-09-21| 837.63
#2009-09-22| 845.81
#2009-09-23| 843.11
#2009-09-24| 838.39
#2009-09-25| 833.22
#2009-09-28| 822.43
#2009-09-29| 828.91
#2009-09-30| 830.30
#2009-10-01| 827.02
#2009-10-02| 815.75
#2009-10-05| 813.32
#2009-10-06| 823.86
#2009-10-07| 836.48
#2009-10-08| 845.59
#2009-10-09| 846.89
#2009-10-12| 845.67
#2009-10-13| 846.55
#2009-10-14| 858.81
#2009-10-15| 859.41
#2009-10-16| 853.88
#2009-10-19| 855.15
#2009-10-20| 861.90
#2009-10-21| 853.37
#2009-10-22| 837.79
#2009-10-23| 836.02
#2009-10-26| 835.33
#2009-10-27| 822.65
#2009-10-28| 807.99
#2009-10-29| 796.55
#2009-10-30| 805.54
#2009-11-02| 799.19
#2009-11-03| 789.45
#2009-11-04| 802.13
#2009-11-05| 799.20
#2009-11-06| 819.50
#2009-11-09| 832.51
#2009-11-10| 833.16
#2009-11-11| 842.33
#2009-11-12| 833.58
#2009-11-13| 834.32
#2009-11-16| 843.74
#2009-11-17| 837.50
#2009-11-18| 835.50
#2009-11-19| 825.31
#2009-11-20| 825.65
#2009-11-23| 832.76
#2009-11-24| 830.99
#2009-11-25| 834.22
#2009-11-26| .
#2009-11-27| 785.90
#2009-11-30| 808.62
#2009-12-01| 820.56
#2009-12-02| 825.74
#2009-12-03| 834.34
#2009-12-04| 823.92
#2009-12-07| 826.15
#2009-12-08| 825.48
#2009-12-09| 820.14
#2009-12-10| 823.98
#2009-12-11| 829.35
#2009-12-14| 839.89
#2009-12-15| 832.67
#2009-12-16| 829.77
#2009-12-17| 821.42
#2009-12-18| 817.77
#2009-12-21| 810.25
#2009-12-22| 816.84
#2009-12-23| 825.26
#2009-12-24| 832.26
#2009-12-25| .
#2009-12-28| 838.98
#2009-12-29| 843.43
#2009-12-30| 838.66
#2009-12-31| 844.65
#2010-01-01| .
#2010-01-04| 859.37
#2010-01-05| 869.74
#2010-01-06| 880.00
#2010-01-07| 873.84
#2010-01-08| 881.38
#2010-01-11| 899.29
#2010-01-12| 898.36
#2010-01-13| 887.91
#2010-01-14| 890.43
#2010-01-15| 886.56
#2010-01-18| .
#2010-01-19| 877.68
#2010-01-20| 870.68
#2010-01-21| 857.66
#2010-01-22| 841.38
#2010-01-25| 833.14
#2010-01-26| 820.49
#2010-01-27| 808.86
#2010-01-28| 816.92
#2010-01-29| 804.14
#2010-02-01| 802.42
#2010-02-02| 804.06
#2010-02-03| 823.70
#2010-02-04| 812.85
#2010-02-05| 788.50
#2010-02-08| 785.44
#2010-02-09| 796.04
#2010-02-10| 804.16
#2010-02-11| 813.92
#2010-02-12| 814.80
#2010-02-15| .
#2010-02-16| 818.52
#2010-02-17| 832.20
#2010-02-18| 827.54
#2010-02-19| 810.45
#2010-02-22| 825.21
#2010-02-23| 826.91
#2010-02-24| 823.47
#2010-02-25| 816.95
#2010-02-26| 825.52
#2010-03-01| 828.79
#2010-03-02| 840.45
#2010-03-03| 848.50
#2010-03-04| 843.25
#2010-03-05| 850.14
#2010-03-08| 863.32
#2010-03-09| 862.54
#2010-03-10| 864.84
#2010-03-11| 864.41
#2010-03-12| 867.86
#2010-03-15| 860.54
#2010-03-16| 865.65
#2010-03-17| 881.06
#2010-03-18| 877.14
#2010-03-19| 880.36
#2010-03-22| 872.78
#2010-03-23| 875.54
#2010-03-24| 872.16
#2010-03-25| 867.93
#2010-03-26| 875.14
#2010-03-29| 881.29
#2010-03-30| 884.80
#2010-03-31| 882.42
#2010-04-01| 893.44
#2010-04-02| .
#2010-04-05| 896.04
#2010-04-06| 896.57
#2010-04-07| 899.78
#2010-04-08| 893.35
#2010-04-09| 897.30
#2010-04-12| 895.00
#2010-04-13| 888.09
#2010-04-14| 894.59
#2010-04-15| 897.17
#2010-04-16| 888.39
#2010-04-19| 868.29
#2010-04-20| 876.54
#2010-04-21| 883.95
#2010-04-22| 884.33
#2010-04-23| 881.40
#2010-04-26| 890.10
#2010-04-27| 887.13
#2010-04-28| 867.52
#2010-04-29| 866.43
#2010-04-30| 879.03
#2010-05-03| 869.33
#2010-05-04| 858.67
#2010-05-05| 844.97
#2010-05-06| 826.13
#2010-05-07| 812.12
#2010-05-10| 836.39
#2010-05-11| 826.49
#2010-05-12| 825.55
#2010-05-13| 838.79
#2010-05-14| 831.09
#2010-05-17| 810.43
#2010-05-18| 817.75
#2010-05-19| 798.02
#2010-05-20| 788.52
#2010-05-21| 777.75
#2010-05-24| 780.10
#2010-05-25| 747.26
#2010-05-26| 759.76
#2010-05-27| 772.26
#2010-05-28| 787.63
#2010-05-31| .
#2010-06-01| 778.56
#2010-06-02| 775.88
#2010-06-03| 796.79
#2010-06-04| 792.39
#2010-06-07| 769.25
#2010-06-08| 772.12
#2010-06-09| 773.22
#2010-06-10| 780.83
#2010-06-11| 789.50
#2010-06-14| 806.61
#2010-06-15| 808.05
#2010-06-16| 814.40
#2010-06-17| 816.46
#2010-06-18| 821.90
#2010-06-21| 847.10
#2010-06-22| 837.07
#2010-06-23| 827.85
#2010-06-24| 830.58
#2010-06-25| 820.98
#2010-06-28| 823.26
#2010-06-29| 809.79
#2010-06-30| 805.81
#2010-07-01| 802.03
#2010-07-02| 798.59
#2010-07-05| .
#2010-07-06| 808.82
#2010-07-07| 802.52
#2010-07-08| 814.97
#2010-07-09| 822.04
#2010-07-12| 821.51
#2010-07-13| 823.48
#2010-07-14| 836.71
#2010-07-15| 834.34
#2010-07-16| 831.19
#2010-07-19| 828.00
#2010-07-20| 830.28
#2010-07-21| 834.61
#2010-07-22| 835.70
#2010-07-23| 850.46
#2010-07-26| 850.01
#2010-07-27| 849.44
#2010-07-28| 852.58
#2010-07-29| 856.31
#2010-07-30| 852.78
#2010-08-02| 860.83
#2010-08-03| 865.65
#2010-08-04| 861.97
#2010-08-05| 864.95
#2010-08-06| 871.04
#2010-08-09| 875.56
#2010-08-10| 870.28
#2010-08-11| 855.64
#2010-08-12| 843.25
#2010-08-13| 844.33
#2010-08-16| 842.51
#2010-08-17| 848.22
#2010-08-18| 858.46
#2010-08-19| 868.94
#2010-08-20| 862.58
#2010-08-23| 865.88
#2010-08-24| 863.01
#2010-08-25| 849.16
#2010-08-26| 850.82
#2010-08-27| 848.44
#2010-08-30| 859.68
#2010-08-31| 848.24
#2010-09-01| 866.15
#2010-09-02| 878.72
#2010-09-03| 886.62
#2010-09-06| .
#2010-09-07| 901.04
#2010-09-08| 893.68
#2010-09-09| 903.18
#2010-09-10| 905.80
#2010-09-13| 920.02
#2010-09-14| 920.60
#2010-09-15| 921.24
#2010-09-16| 918.38
#2010-09-17| 933.98
#2010-09-20| 938.21
#2010-09-21| 942.08
#2010-09-22| 942.09
#2010-09-23| 942.04
#2010-09-24| 947.03
#2010-09-27| 960.16
#2010-09-28| 958.59
#2010-09-29| 962.42
#2010-09-30| 959.08
#2010-10-01| 968.02
#2010-10-04| 967.62
#2010-10-05| 971.03
#2010-10-06| 987.58
#2010-10-07| 991.19
#2010-10-08| 986.58
#2010-10-11| 988.73
#2010-10-12| 974.84
#2010-10-13| 991.32
#2010-10-14|1005.24
#2010-10-15| 997.93
#2010-10-18| 990.76
#2010-10-19| 988.07
#2010-10-20| 986.75
#2010-10-21| 991.58
#2010-10-22| 991.69
#2010-10-25|1002.89
#2010-10-26| 997.39
#2010-10-27| 984.15
#2010-10-28| 982.30
#2010-10-29| 978.69
#2010-11-01| 992.66
#2010-11-02| 999.73
#2010-11-03|1008.30
#2010-11-04|1024.05
#2010-11-05|1026.09
#2010-11-08|1029.74
#2010-11-09|1032.74
#2010-11-10|1025.60
#2010-11-11|1015.40
#2010-11-12| 989.97
#2010-11-15| 981.60
#2010-11-16| 969.54
#2010-11-17| 960.48
#2010-11-18| 979.09
#2010-11-19| 981.56
#2010-11-22| 988.92
#2010-11-23| 977.31
#2010-11-24| 972.08
#2010-11-25| .
#2010-11-26| 957.66
#2010-11-29| 962.76
#2010-11-30| 962.02
#2010-12-01| 978.66
#2010-12-02| 992.84
#2010-12-03|1002.77
#2010-12-06|1006.55
#2010-12-07|1012.08
#2010-12-08| 999.36
#2010-12-09| 996.75
#2010-12-10| 998.35
#2010-12-13|1001.26
#2010-12-14|1012.19
#2010-12-15|1003.65
#2010-12-16|1001.39
#2010-12-17|1003.68
#2010-12-20| 998.87
#2010-12-21|1008.79
#2010-12-22|1006.27
#2010-12-23|1005.89
#2010-12-24| .
#2010-12-27|1002.69
#2010-12-28|1007.31
#2010-12-29|1017.82
#2010-12-30|1018.53
#2010-12-31|1025.61
#2011-01-03|1031.08
#2011-01-04|1039.14
#2011-01-05|1030.04
#2011-01-06|1030.18
#2011-01-07|1025.71
#2011-01-10|1009.50
#2011-01-11|1014.31
#2011-01-12|1021.27
#2011-01-13|1025.87
#2011-01-14|1021.90
#2011-01-17| .
#2011-01-18|1018.38
#2011-01-19|1019.00
#2011-01-20|1008.11
#2011-01-21| 996.27
#2011-01-24| 997.66
#2011-01-25|1002.20
#2011-01-26|1008.21
#2011-01-27|1008.82
#2011-01-28| 999.18
#2011-01-31| 986.19
#2011-02-01| 993.40
#2011-02-02|1003.14
#2011-02-03|1007.61
#2011-02-04|1003.25
#2011-02-07|1002.43
#2011-02-08| 994.68
#2011-02-09| 981.02
#2011-02-10| 967.68
#2011-02-11| 966.94
#2011-02-14| 993.56
#2011-02-15| 987.39
#2011-02-16| 992.18
#2011-02-17|1000.48
#2011-02-18|1005.87
#2011-02-21| .
#2011-02-22| 977.68
#2011-02-23| 974.13
#2011-02-24| 957.25
#2011-02-25| 970.94
#2011-02-28| 973.88
#2011-03-01| 992.88
#2011-03-02| 975.50
#2011-03-03| 991.70
#2011-03-04|1006.82
#2011-03-07| 995.16
#2011-03-08| 998.67
#2011-03-09|1005.30
#2011-03-10| 994.60
#2011-03-11| 985.74
#2011-03-14| 993.98
#2011-03-15| 958.32
#2011-03-16| 981.79
#2011-03-17| 976.62
#2011-03-18| 984.24
#2011-03-21| 992.47
#2011-03-22|1012.24
#2011-03-23|1014.59
#2011-03-24|1029.46
#2011-03-25|1035.26
#2011-03-28|1025.98
#2011-03-29|1029.51
#2011-03-30|1043.83
#2011-03-31|1052.50
#2011-04-01|1053.04
#2011-04-04|1062.43
#2011-04-05|1058.89
#2011-04-06|1058.01
#2011-04-07|1063.80
#2011-04-08|1073.24
#2011-04-11|1068.90
#2011-04-12|1060.35
#2011-04-13|1069.41
#2011-04-14|1071.43
#2011-04-15|1070.67
#2011-04-18|1070.84
#2011-04-19|1063.27
#2011-04-20|1072.71
#2011-04-21|1083.06
#2011-04-22| .
#2011-04-25|1087.52
#2011-04-26|1087.26
#2011-04-27|1092.55
#2011-04-28|1092.54
#2011-04-29|1093.44
#2011-05-02|1104.01
#2011-05-03|1086.12
#2011-05-04|1071.54
#2011-05-05|1065.98
#2011-05-06|1056.89
#2011-05-09|1062.98
#2011-05-10|1065.58
#2011-05-11|1073.27
#2011-05-12|1050.60
#2011-05-13|1050.23
#2011-05-16|1037.45
#2011-05-17|1035.70
#2011-05-18|1044.42
#2011-05-19|1040.44
#2011-05-20|1044.10
#2011-05-23|1021.60
#2011-05-24|1026.83
#2011-05-25|1020.16
#2011-05-26|1037.08
#2011-05-27|1050.76
#2011-05-30| .
#2011-05-31|1066.21
#2011-06-01|1076.31
#2011-06-02|1066.39
#2011-06-03|1071.28
#2011-06-06|1069.12
#2011-06-07|1066.65
#2011-06-08|1056.31
#2011-06-09|1048.06
#2011-06-10|1041.43
#2011-06-13|1037.62
#2011-06-14|1053.84
#2011-06-15|1051.39
#2011-06-16|1028.50
#2011-06-17|1027.36
#2011-06-20|1019.99
#2011-06-21|1032.50
#2011-06-22|1046.32
#2011-06-23|1041.49
#2011-06-24|1057.64
#2011-06-27|1053.98
#2011-06-28|1056.19
#2011-06-29|1071.03
#2011-06-30|1084.33
#2011-07-01|1090.36
#2011-07-04| .
#2011-07-05|1102.14
#2011-07-06|1105.15
#2011-07-07|1121.24
#2011-07-08|1125.68
#2011-07-11|1116.04
#2011-07-12|1090.70
#2011-07-13|1109.25
#2011-07-14|1113.77
#2011-07-15|1112.95
#2011-07-18|1104.89
#2011-07-19|1104.08
#2011-07-20|1114.96
#2011-07-21|1118.59
#2011-07-22|1138.73
#2011-07-25|1125.82
#2011-07-26|1121.59
#2011-07-27|1118.37
#2011-07-28|1110.68
#2011-07-29|1100.06
#2011-08-01|1114.64
#2011-08-02|1094.06
#2011-08-03|1064.93
#2011-08-04|1046.88
#2011-08-05|1010.81
#2011-08-08| 982.57
#2011-08-09| 964.83
#2011-08-10| 984.71
#2011-08-11| 975.06
#2011-08-12| 973.03
#2011-08-15| 992.36
#2011-08-16|1007.70
#2011-08-17|1014.76
#2011-08-18| 999.77
#2011-08-19| 956.32
#2011-08-22| 945.81
#2011-08-23| 970.14
#2011-08-24| 957.20
#2011-08-25| 956.57
#2011-08-26| 951.27
#2011-08-29| 974.97
#2011-08-30| 986.13
#2011-08-31| 998.75
#2011-09-01|1002.65
#2011-09-02| 992.93
#2011-09-05| .
#2011-09-06| 948.03
#2011-09-07| 964.46
#2011-09-08| 969.92
#2011-09-09| 954.57
#2011-09-12| 930.43
#2011-09-13| 927.65
#2011-09-14| 906.44
#2011-09-15| 916.68
#2011-09-16| 936.45
#2011-09-19| 911.17
#2011-09-20| 908.68
#2011-09-21| 913.77
#2011-09-22| 871.07
#2011-09-23| 854.03
#2011-09-26| 823.39
#2011-09-27| 863.89
#2011-09-28| 871.70
#2011-09-29| 875.03
#2011-09-30| 867.62
#2011-10-03| 850.52
#2011-10-04| 822.15
#2011-10-05| 811.35
#2011-10-06| 832.55
#2011-10-07| 855.82
#2011-10-10| 861.44
#2011-10-11| 882.70
#2011-10-12| 889.89
#2011-10-13| 896.49
#2011-10-14| 889.30
#2011-10-17| 908.43
#2011-10-18| 879.62
#2011-10-19| 885.52
#2011-10-20| 862.90
#2011-10-21| 866.62
#2011-10-24| 894.60
#2011-10-25| 899.99
#2011-10-26| 910.01
#2011-10-27| 939.58
#2011-10-28| 955.05
#2011-10-31| 936.85
#2011-11-01| 915.75
#2011-11-02| 918.44
#2011-11-03| 912.22
#2011-11-04| 929.06
#2011-11-07| 926.03
#2011-11-08| 916.78
#2011-11-09| 916.61
#2011-11-10| 883.81
#2011-11-11| 891.00
#2011-11-14| 904.03
#2011-11-15| 891.82
#2011-11-16| 871.02
#2011-11-17| 870.87
#2011-11-18| 852.37
#2011-11-21| 832.69
#2011-11-22| 836.49
#2011-11-23| 817.49
#2011-11-24| .
#2011-11-25| 811.80
#2011-11-28| 831.36
#2011-11-29| 842.74
#2011-11-30| 842.42
#2011-12-01| 877.92
#2011-12-02| 887.31
#2011-12-05| 890.10
#2011-12-06| 881.61
#2011-12-07| 895.86
#2011-12-08| 883.44
#2011-12-09| 862.75
#2011-12-12| 857.18
#2011-12-13| 847.62
#2011-12-14| 837.14
#2011-12-15| 819.94
#2011-12-16| 827.74
#2011-12-19| 809.33
#2011-12-20| 808.89
#2011-12-21| 830.85
#2011-12-22| 829.92
#2011-12-23| 834.92
#2011-12-26| .
#2011-12-27| 834.83
#2011-12-28| 829.78
#2011-12-29| 829.17
#2011-12-30| 835.65
#2012-01-02| .
#2012-01-03| 849.56
#2012-01-04| 852.95
#2012-01-05| 849.20
#2012-01-06| 838.05
#2012-01-09| 839.44
#2012-01-10| 859.06
#2012-01-11| 861.27
#2012-01-12| 863.59
#2012-01-13| 870.57
#2012-01-16| .
#2012-01-17| 897.75
#2012-01-18| 900.51
#2012-01-19| 914.87
#2012-01-20| 920.33
#2012-01-23| 926.43
#2012-01-24| 927.75
#2012-01-25| 930.40
#2012-01-26| 939.32
#2012-01-27| 951.40
#2012-01-30| 932.24
#2012-01-31| 938.77
#2012-02-01| 944.14
#2012-02-02| 961.50
#2012-02-03| 964.60
#2012-02-06| 971.13
#2012-02-07| 969.09
#2012-02-08| 983.87
#2012-02-09| 985.36
#2012-02-10| 973.88
#2012-02-13| 977.21
#2012-02-14| 972.04
#2012-02-15| 987.26
#2012-02-16| 977.28
#2012-02-17| 987.43
#2012-02-20| .
#2012-02-21| 989.48
#2012-02-22| 987.92
#2012-02-23| 984.30
#2012-02-24| 985.38
#2012-02-27| 972.42
#2012-02-28| 983.03
#2012-02-29| 988.92
#2012-03-01| 975.71
#2012-03-02| 980.72
#2012-03-05| 964.91
#2012-03-06| 951.87
#2012-03-07| 945.97
#2012-03-08| 957.22
#2012-03-09| 967.77
#2012-03-12| 965.38
#2012-03-13| 966.10
#2012-03-14| 968.30
#2012-03-15| 964.64
#2012-03-16| 963.03
#2012-03-19| 964.99
#2012-03-20| 959.02
#2012-03-21| 957.43
#2012-03-22| 950.65
#2012-03-23| 950.64
#2012-03-26| 943.60
#2012-03-27| 961.07
#2012-03-28| 955.82
#2012-03-29| 950.36
#2012-03-30| 956.12
#2012-04-02| 958.03
#2012-04-03| 968.91
#2012-04-04| 949.81
#2012-04-05| 948.64
#2012-04-06| .
#2012-04-09| 936.40
#2012-04-10| 931.88
#2012-04-11| 924.73
#2012-04-12| 933.16
#2012-04-13| 945.26
#2012-04-16| 935.96
#2012-04-17| 933.22
#2012-04-18| 940.50
#2012-04-19| 934.02
#2012-04-20| 925.95
#2012-04-23| 915.42
#2012-04-24| 909.01
#2012-04-25| 906.60
#2012-04-26| 915.11
#2012-04-27| 914.77
#2012-04-30| 920.84
#2012-05-01| 918.82
#2012-05-02| 920.86
#2012-05-03| 910.83
#2012-05-04| 899.51
#2012-05-07| 888.15
#2012-05-08| 883.69
#2012-05-09| 866.04
#2012-05-10| 865.22
#2012-05-11| 848.95
#2012-05-14| 846.88
#2012-05-15| 849.68
#2012-05-16| 828.43
#2012-05-17| 835.42
#2012-05-18| 820.24
#2012-05-21| 821.19
#2012-05-22| 836.60
#2012-05-23| 823.18
#2012-05-24| 831.18
#2012-05-25| 830.33
#2012-05-28| .
#2012-05-29| 845.42
#2012-05-30| 841.12
#2012-05-31| 837.81
#2012-06-01| 819.14
#2012-06-04| 798.79
#2012-06-05| 810.22
#2012-06-06| 825.10
#2012-06-07| 835.06
#2012-06-08| 826.85
#2012-06-11| 839.48
#2012-06-12| 841.32
#2012-06-13| 847.57
#2012-06-14| 842.23
#2012-06-15| 851.82
#2012-06-18| 862.57
#2012-06-19| 863.78
#2012-06-20| 869.68
#2012-06-21| 859.80
#2012-06-22| 845.31
#2012-06-25| 839.65
#2012-06-26| 838.65
#2012-06-27| 844.56
#2012-06-28| 843.45
#2012-06-29| 864.92
#2012-07-02| 872.76
#2012-07-03| 884.24
#2012-07-04| .
#2012-07-05| 886.42
#2012-07-06| 880.77
#2012-07-09| 868.89
#2012-07-10| 870.83
#2012-07-11| 872.25
#2012-07-12| 858.39
#2012-07-13| 867.29
#2012-07-16| 865.69
#2012-07-17| 866.29
#2012-07-18| 864.07
#2012-07-19| 872.61
#2012-07-20| 869.57
#2012-07-23| 850.21
#2012-07-24| 844.52
#2012-07-25| 834.90
#2012-07-26| 838.66
#2012-07-27| 855.44
#2012-07-30| 867.43
#2012-07-31| 879.35
#2012-08-01| 881.91
#2012-08-02| 878.27
#2012-08-03| 869.48
#2012-08-06| 891.77
#2012-08-07| 895.91
#2012-08-08| 901.52
#2012-08-09| 909.63
#2012-08-10| 909.93
#2012-08-13| 902.25
#2012-08-14| 903.06
#2012-08-15| 900.47
#2012-08-16| 900.92
#2012-08-17| 903.60
#2012-08-20| 903.55
#2012-08-21| 909.02
#2012-08-22| 901.14
#2012-08-23| 904.87
#2012-08-24| 893.93
#2012-08-27| 890.89
#2012-08-28| 886.53
#2012-08-29| 881.88
#2012-08-30| 871.52
#2012-08-31| 867.91
#2012-09-03| .
#2012-09-04| 872.92
#2012-09-05| 858.23
#2012-09-06| 862.90
#2012-09-07| 892.30
#2012-09-10| 896.25
#2012-09-11| 893.79
#2012-09-12| 907.75
#2012-09-13| 909.66
#2012-09-14| 942.74
#2012-09-17| 949.74
#2012-09-18| 942.16
#2012-09-19| 949.69
#2012-09-20| 939.25
#2012-09-21| 956.80
#2012-09-24| 952.42
#2012-09-25| 951.42
#2012-09-26| 941.26
#2012-09-27| 955.52
#2012-09-28| 963.39
#2012-10-01| 961.54
#2012-10-02| 961.70
#2012-10-03| 963.06
#2012-10-04| 968.99
#2012-10-05| 972.76
#2012-10-08| 965.35
#2012-10-09| 961.96
#2012-10-10| 950.84
#2012-10-11| 954.63
#2012-10-12| 957.80
#2012-10-15| 951.69
#2012-10-16| 961.48
#2012-10-17| 972.85
#2012-10-18| 982.27
#2012-10-19| 977.56
#2012-10-22| 973.23
#2012-10-23| 965.84
#2012-10-24| 959.73
#2012-10-25| 964.51
#2012-10-26| 951.60
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 961.04
#2012-11-01| 961.93
#2012-11-02| 971.29
#2012-11-05| 964.12
#2012-11-06| 970.30
#2012-11-07| 978.48
#2012-11-08| 960.58
#2012-11-09| 956.07
#2012-11-12| 949.86
#2012-11-13| 939.79
#2012-11-14| 944.10
#2012-11-15| 941.18
#2012-11-16| 938.99
#2012-11-19| 943.28
#2012-11-20| 941.13
#2012-11-21| 941.81
#2012-11-22| .
#2012-11-23| 953.67
#2012-11-26| 953.47
#2012-11-27| 962.14
#2012-11-28| 959.39
#2012-11-29| 973.80
#2012-11-30| 982.65
#2012-12-03| 986.97
#2012-12-04| 984.38
#2012-12-05| 990.26
#2012-12-06| 998.78
#2012-12-07|1003.51
#2012-12-10|1002.61
#2012-12-11|1004.17
#2012-12-12|1009.29
#2012-12-13|1010.82
#2012-12-14|1016.59
#2012-12-17|1011.08
#2012-12-18|1017.53
#2012-12-19|1029.63
#2012-12-20|1029.33
#2012-12-21|1021.61
#2012-12-24|1019.21
#2012-12-25|1022.38
#2012-12-26|1023.42
#2012-12-27|1026.60
#2012-12-28|1025.75
#2012-12-31|1026.07
#2013-01-01|1027.06
#2013-01-02|1041.21
#2013-01-03|1045.04
#2013-01-04|1046.30
#2013-01-07|1045.39
#2013-01-08|1040.52
#2013-01-09|1040.62
#2013-01-10|1044.72
#2013-01-11|1033.78
#2013-01-14|1036.40
#2013-01-15|1036.26
#2013-01-16|1034.74
#2013-01-17|1031.26
#2013-01-18|1038.65
#2013-01-21|1038.61
#2013-01-22|1041.50
#2013-01-23|1031.94
#2013-01-24|1023.98
#2013-01-25|1022.45
#2013-01-28|1023.81
#2013-01-29|1036.72
#2013-01-30|1043.52
#2013-01-31|1037.09
#2013-02-01|1030.51
#2013-02-04|1028.77
#2013-02-05|1018.80
#2013-02-06|1021.60
#2013-02-07|1023.19
#2013-02-08|1013.52
#2013-02-11|1009.64
#2013-02-12|1014.47
#2013-02-13|1022.58
#2013-02-14|1029.10
#2013-02-15|1019.55
#2013-02-18|1024.38
#2013-02-19|1026.45
#2013-02-20|1029.21
#2013-02-21|1016.78
#2013-02-22|1022.28
#2013-02-25|1019.34
#2013-02-26|1012.01
#2013-02-27|1013.89
#2013-02-28|1026.52
#2013-03-01|1028.30
#2013-03-04|1013.96
#2013-03-05|1022.26
#2013-03-06|1032.18
#2013-03-07|1025.50
#2013-03-08|1028.59
#2013-03-11|1030.15
#2013-03-12|1022.98
#2013-03-13|1011.23
#2013-03-14|1011.49
#2013-03-15|1012.70
#2013-03-18| 998.87
#2013-03-19|1000.46
#2013-03-20| 995.53
#2013-03-21| 995.77
#2013-03-22| 984.62
#2013-03-25| 997.10
#2013-03-26| 993.95
#2013-03-27|1008.60
#2013-03-28|1001.88
#2013-03-29|1005.24
#2013-04-01|1001.43
#2013-04-02| 993.56
#2013-04-03| 991.97
#2013-04-04| 979.20
#2013-04-05| 967.51
#2013-04-08| 969.37
#2013-04-09| 983.12
#2013-04-10| 991.26
#2013-04-11| 993.44
#2013-04-12| 989.85
#2013-04-15| 983.85
#2013-04-16| 988.38
#2013-04-17| 991.32
#2013-04-18| 984.28
#2013-04-19| 992.98
#2013-04-22|1009.99
#2013-04-23|1009.57
#2013-04-24|1020.03
#2013-04-25|1026.20
#2013-04-26|1022.49
#2013-04-29|1021.25
#2013-04-30|1035.04
#2013-05-01|1032.97
#2013-05-02|1025.98
#2013-05-03|1020.48
#2013-05-06|1027.74
#2013-05-07|1044.32
#2013-05-08|1058.43
#2013-05-09|1063.11
#2013-05-10|1051.97
#2013-05-13|1044.82
#2013-05-14|1049.83
#2013-05-15|1048.96
#2013-05-16|1044.18
#2013-05-17|1045.98
#2013-05-20|1051.85
#2013-05-21|1046.95
#2013-05-22|1045.23
#2013-05-23|1015.68
#2013-05-24|1016.12
#2013-05-27|1007.29
#2013-05-28|1007.30
#2013-05-29|1013.91
#2013-05-30| 997.33
#2013-05-31| 997.85
#2013-06-03| 984.35
#2013-06-04| 988.86
#2013-06-05| 976.91
#2013-06-06| 963.19
#2013-06-07| 959.25
#2013-06-10| 962.11
#2013-06-11| 955.88
#2013-06-12| 960.60
#2013-06-13| 943.71
#2013-06-14| 960.35
#2013-06-17| 970.78
#2013-06-18| 958.47
#2013-06-19| 961.99
#2013-06-20| 922.72
#2013-06-21| 921.25
#2013-06-24| 908.11
#2013-06-25| 903.14
#2013-06-26| 908.05
#2013-06-27| 921.87
#2013-06-28| 938.94
#2013-07-01| 943.91
#2013-07-02| 946.56
#2013-07-03| 927.15
#2013-07-04| 927.53
#2013-07-05| 932.28
#2013-07-08| 911.45
#2013-07-09| 923.06
#2013-07-10| 931.14
#2013-07-11| 959.66
#2013-07-12| 965.06
#2013-07-15| 963.24
#2013-07-16| 962.58
#2013-07-17| 963.56
#2013-07-18| 962.47
#2013-07-19| 957.42
#2013-07-22| 961.94
#2013-07-23| 972.24
#2013-07-24| 968.41
#2013-07-25| 957.22
#2013-07-26| 958.28
#2013-07-29| 943.88
#2013-07-30| 944.32
#2013-07-31| 941.32
#2013-08-01| 950.34
#2013-08-02| 959.48
#2013-08-05| 959.81
#2013-08-06| 955.78
#2013-08-07| 943.66
#2013-08-08| 949.57
#2013-08-09| 950.21
#2013-08-12| 956.78
#2013-08-13| 967.28
#2013-08-14| 967.44
#2013-08-15| 963.92
#2013-08-16| 959.22
#2013-08-19| 948.97
#2013-08-20| 928.59
#2013-08-21| 927.30
#2013-08-22| 923.53
#2013-08-23| 928.25
#2013-08-26| 930.02
#2013-08-27| 918.09
#2013-08-28| 901.81
#2013-08-29| 909.82
#2013-08-30| 916.47
#2013-09-02| 928.44
#2013-09-03| 934.69
#2013-09-04| 939.03
#2013-09-05| 942.76
#2013-09-06| 945.22
#2013-09-09| 974.70
#2013-09-10|1003.05
#2013-09-11|1007.80
#2013-09-12|1009.02
#2013-09-13| 999.86
#2013-09-16|1011.54
#2013-09-17|1008.27
#2013-09-18|1010.66
#2013-09-19|1035.43
#2013-09-20|1032.46
#2013-09-23|1031.01
#2013-09-24|1018.83
#2013-09-25|1015.24
#2013-09-26|1020.69
#2013-09-27|1021.40
#2013-09-30|1007.48
#2013-10-01|1011.43
#2013-10-02|1011.55
#2013-10-03|1014.43
#2013-10-04|1009.45
#2013-10-07|1000.88
#2013-10-08|1009.39
#2013-10-09|1015.58
#2013-10-10|1015.83
#2013-10-11|1032.17
#2013-10-14|1030.70
#2013-10-15|1037.40
#2013-10-16|1031.56
#2013-10-17|1042.71
#2013-10-18|1051.21
#2013-10-21|1048.62
#2013-10-22|1049.79
#2013-10-23|1049.62
#2013-10-24|1051.84
#2013-10-25|1042.68
#2013-10-28|1042.83
#2013-10-29|1043.31
#2013-10-30|1050.38
#2013-10-31|1047.65
#2013-11-01|1042.17
#2013-11-04|1034.95
#2013-11-05|1036.62
#2013-11-06|1034.55
#2013-11-07|1027.41
#2013-11-08|1017.65
#2013-11-11|1013.90
#2013-11-12|1009.62
#2013-11-13|1001.04
#2013-11-14|1010.85
#2013-11-15|1020.68
#2013-11-18|1032.78
#2013-11-19|1038.55
#2013-11-20|1033.69
#2013-11-21|1018.87
#2013-11-22|1015.38
#2013-11-25|1018.90
#2013-11-26|1016.75
#2013-11-27|1016.00
#2013-11-28|1019.42
#2013-11-29|1024.50
#2013-12-02|1021.65
#2013-12-03|1019.77
#2013-12-04|1010.57
#2013-12-05|1011.08
#2013-12-06|1007.18
#2013-12-09|1017.20
#2013-12-10|1016.61
#2013-12-11|1010.15
#2013-12-12| 997.67
#2013-12-13| 993.07
#2013-12-16| 985.50
#2013-12-17| 991.63
#2013-12-18| 998.03
#2013-12-19| 991.21
#2013-12-20| 992.55
#2013-12-23| 997.04
#2013-12-24|1000.64
#2013-12-25|1003.06
#2013-12-26|1005.74
#2013-12-27|1006.45
#2013-12-30|1012.73
#2013-12-31|1014.77
#2014-01-01|1015.16
#2014-01-02|1004.78
#2014-01-03| 998.39
#2014-01-06| 985.53
#2014-01-07| 984.79
#2014-01-08| 997.53
#2014-01-09| 991.52
#2014-01-10|1000.00
#2014-01-13|1012.21
#2014-01-14| 999.84
#2014-01-15|1009.14
#2014-01-16|1011.22
#2014-01-17|1006.09
#2014-01-20|1003.40
#2014-01-21|1005.05
#2014-01-22|1006.51
#2014-01-23|1003.03
#2014-01-24|1000.34
#2014-01-27| 978.36
#2014-01-28| 974.72
#2014-01-29| 996.39
#2014-01-30| 984.68
#2014-01-31| 989.20
#2014-02-03| 983.08
#2014-02-04| 955.43
#2014-02-05| 963.81
#2014-02-06| 973.02
#2014-02-07| 985.74
#2014-02-10| 991.05
#2014-02-11| 992.80
#2014-02-12|1001.42
#2014-02-13| 994.59
#2014-02-14| 995.42
#2014-02-17|1006.56
#2014-02-18|1009.55
#2014-02-19|1013.77
#2014-02-20|1007.38
#2014-02-21|1018.88
#2014-02-24|1017.06
#2014-02-25|1020.34
#2014-02-26|1019.73
#2014-02-27|1020.71
#2014-02-28|1024.07
#2014-03-03|1021.46
#2014-03-04|1015.94
#2014-03-05|1026.21
#2014-03-06|1034.55
#2014-03-07|1045.46
#2014-03-10|1041.72
#2014-03-11|1042.76
#2014-03-12|1022.41
#2014-03-13|1027.42
#2014-03-14|1016.73
#2014-03-17|1021.98
#2014-03-18|1029.11
#2014-03-19|1025.33
#2014-03-20|1005.37
#2014-03-21|1012.64
#2014-03-24|1023.53
#2014-03-25|1026.51
#2014-03-26|1034.96
#2014-03-27|1045.00
#2014-03-28|1055.93
#2014-03-31|1060.89
#2014-04-01|1066.75
#2014-04-02|1068.93
#2014-04-03|1076.06
#2014-04-04|1078.53
#2014-04-07|1078.90
#2014-04-08|1076.60
#2014-04-09|1078.53
#2014-04-10|1082.78
#2014-04-11|1073.63
#2014-04-14|1070.01
#2014-04-15|1066.13
#2014-04-16|1071.68
#2014-04-17|1072.24
#2014-04-18|1076.28
#2014-04-21|1075.48
#2014-04-22|1072.69
#2014-04-23|1077.61
#2014-04-24|1077.66
#2014-04-25|1068.24
#2014-04-28|1062.95
#2014-04-29|1066.25
#2014-04-30|1066.94
#2014-05-01|1063.91
#2014-05-02|1068.34
#2014-05-05|1068.89
#2014-05-06|1070.70
#2014-05-07|1051.71
#2014-05-08|1051.72
#2014-05-09|1053.22
#2014-05-12|1057.19
#2014-05-13|1068.94
#2014-05-14|1078.65
#2014-05-15|1081.61
#2014-05-16|1083.44
#2014-05-19|1080.13
#2014-05-20|1072.60
#2014-05-21|1071.31
#2014-05-22|1082.12
#2014-05-23|1082.77
#2014-05-26|1084.69
#2014-05-27|1085.60
#2014-05-28|1102.32
#2014-05-29|1103.74
#2014-05-30|1097.15
#2014-06-02|1105.77
#2014-06-03|1117.52
#2014-06-04|1116.91
#2014-06-05|1121.76
#2014-06-06|1127.56
#2014-06-09|1130.26
#2014-06-10|1135.47
#2014-06-11|1135.21
#2014-06-12|1135.07
#2014-06-13|1126.31
#2014-06-16|1123.78
#2014-06-17|1125.88
#2014-06-18|1122.46
#2014-06-19|1131.19
#2014-06-20|1129.18
#2014-06-23|1138.08
#2014-06-24|1141.65
#2014-06-25|1135.63
#2014-06-26|1146.43
#2014-06-27|1138.87
#2014-06-30|1149.58
#2014-07-01|1156.62
#2014-07-02|1160.33
#2014-07-03|1161.11
#2014-07-04|1162.48
#2014-07-07|1168.65
#2014-07-08|1166.25
#2014-07-09|1158.90
#2014-07-10|1159.61
#2014-07-11|1151.35
#2014-07-14|1160.22
#2014-07-15|1157.48
#2014-07-16|1158.66
#2014-07-17|1158.56
#2014-07-18|1155.67
#2014-07-21|1160.90
#2014-07-22|1172.41
#2014-07-23|1180.93
#2014-07-24|1172.64
#2014-07-25|1180.57
#2014-07-28|1182.55
#2014-07-29|1181.30
#2014-07-30|1172.61
#2014-07-31|1164.99
#2014-08-01|1153.78
#2014-08-04|1157.90
#2014-08-05|1150.46
#2014-08-06|1147.47
#2014-08-07|1151.63
#2014-08-08|1135.99
#2014-08-11|1150.22
#2014-08-12|1161.06
#2014-08-13|1167.57
#2014-08-14|1177.03
#2014-08-15|1174.56
#2014-08-18|1177.42
#2014-08-19|1183.22
#2014-08-20|1175.97
#2014-08-21|1169.71
#2014-08-22|1166.21
#2014-08-25|1164.88
#2014-08-26|1169.20
#2014-08-27|1174.32
#2014-08-28|1170.92
#2014-08-29|1167.89
#2014-09-01|1176.87
#2014-09-02|1171.31
#2014-09-03|1179.84
#2014-09-04|1174.95
#2014-09-05|1172.69
#2014-09-08|1178.99
#2014-09-09|1167.11
#2014-09-10|1158.64
#2014-09-11|1147.92
#2014-09-12|1141.32
#2014-09-15|1134.41
#2014-09-16|1130.19
#2014-09-17|1133.46
#2014-09-18|1129.47
#2014-09-19|1130.51
#2014-09-22|1124.35
#2014-09-23|1118.57
#2014-09-24|1123.75
#2014-09-25|1126.78
#2014-09-26|1120.95
#2014-09-29|1112.13
#2014-09-30|1102.97
#2014-10-01|1093.43
#2014-10-02|1082.42
#2014-10-03|1081.40
#2014-10-06|1085.15
#2014-10-07|1084.69
#2014-10-08|1077.21
#2014-10-09|1080.75
#2014-10-10|1066.71
#2014-10-13|1060.28
#2014-10-14|1056.02
#2014-10-15|1063.95
#2014-10-16|1049.61
#2014-10-17|1043.65
#2014-10-20|1069.11
#2014-10-21|1066.10
#2014-10-22|1083.56
#2014-10-23|1077.03
#2014-10-24|1074.52
#2014-10-27|1081.90
#2014-10-28|1076.70
#2014-10-29|1094.73
#2014-10-30|1087.56
#2014-10-31|1096.07
#2014-11-03|1090.83
#2014-11-04|1100.17
#2014-11-05|1086.44
#2014-11-06|1083.68
#2014-11-07|1076.22
#2014-11-10|1083.08
#2014-11-11|1082.90
#2014-11-12|1084.75
#2014-11-13|1079.02
#2014-11-14|1073.63
#2014-11-17|1059.94
#2014-11-18|1066.85
#2014-11-19|1056.33
#2014-11-20|1051.76
#2014-11-21|1057.62
#2014-11-24|1069.16
#2014-11-25|1065.02
#2014-11-26|1072.07
#2014-11-27|1068.52
#2014-11-28|1071.36
#2014-12-01|1063.65
#2014-12-02|1064.44
#2014-12-03|1064.63
#2014-12-04|1071.24
#2014-12-05|1066.15
#2014-12-08|1067.77
#2014-12-09|1058.68
#2014-12-10|1053.59
#2014-12-11|1043.28
#2014-12-12|1050.86
#2014-12-15|1048.50
#2014-12-16|1034.51
#2014-12-17|1033.85
#2014-12-18|1044.86
#2014-12-19|1054.97
#2014-12-22|1063.04
#2014-12-23|1054.92
#2014-12-24|1054.23
#2014-12-25|1053.08
#2014-12-26|1055.92
#2014-12-29|1065.14
#2014-12-30|1064.42
#2014-12-31|1064.39
#2015-01-01|1064.46
#2015-01-02|1068.48
#2015-01-05|1066.10
#2015-01-06|1042.31
#2015-01-07|1039.77
#2015-01-08|1051.01
#2015-01-09|1056.00
#2015-01-12|1056.69
#2015-01-13|1060.78
#2015-01-14|1060.33
#2015-01-15|1072.52
#2015-01-16|1058.83
#2015-01-19|1058.07
#2015-01-20|1059.89
#2015-01-21|1064.25
#2015-01-22|1066.98
#2015-01-23|1071.36
#2015-01-26|1066.89
#2015-01-27|1075.05
#2015-01-28|1078.39
#2015-01-29|1069.24
#2015-01-30|1068.86
#2015-02-02|1063.71
#2015-02-03|1063.73
#2015-02-04|1075.75
#2015-02-05|1074.94
#2015-02-06|1072.01
#2015-02-09|1069.44
#2015-02-10|1067.92
#2015-02-11|1068.43
#2015-02-12|1077.22
#2015-02-13|1085.69
#2015-02-16|1090.01
#2015-02-17|1094.17
#2015-02-18|1097.72
#2015-02-19|1104.47
#2015-02-20|1109.01
#2015-02-23|1111.27
#2015-02-24|1119.40
#2015-02-25|1130.86
#2015-02-26|1140.31
#2015-02-27|1140.10
#2015-03-02|1148.62
#2015-03-03|1148.41
#2015-03-04|1138.65
#2015-03-05|1128.80
#2015-03-06|1128.43
#2015-03-09|1113.93
#2015-03-10|1098.68
#2015-03-11|1092.98
#2015-03-12|1103.56
#2015-03-13|1100.99
#2015-03-16|1093.51
#2015-03-17|1108.28
#2015-03-18|1108.74
#2015-03-19|1119.75
#2015-03-20|1114.48
#2015-03-23|1127.47
#2015-03-24|1133.07
#2015-03-25|1134.79
#2015-03-26|1122.44
#2015-03-27|1124.45
#2015-03-30|1137.79
#2015-03-31|1137.79
#2015-04-01|1142.06
#2015-04-02|1152.23
#2015-04-03|1161.89
#2015-04-06|1162.15
#2015-04-07|1166.23
#2015-04-08|1188.14
#2015-04-09|1190.43
#2015-04-10|1192.64
#2015-04-13|1208.07
#2015-04-14|1211.19
#2015-04-15|1215.71
#2015-04-16|1225.49
#2015-04-17|1224.71
#2015-04-20|1212.29
#2015-04-21|1206.86
#2015-04-22|1216.74
#2015-04-23|1218.15
#2015-04-24|1216.31
#2015-04-27|1221.25
#2015-04-28|1217.21
#2015-04-29|1199.61
#2015-04-30|1185.90
#2015-05-01|1184.17
#2015-05-04|1185.16
#2015-05-05|1179.67
#2015-05-06|1163.94
#2015-05-07|1145.30
#2015-05-08|1159.55
#2015-05-11|1162.10
#2015-05-12|1156.59
#2015-05-13|1165.14
#2015-05-14|1166.03
#2015-05-15|1169.60
#2015-05-18|1170.39
#2015-05-19|1174.26
#2015-05-20|1175.79
#2015-05-21|1173.45
#2015-05-22|1176.20
#2015-05-25|1170.70
#2015-05-26|1172.88
#2015-05-27|1170.28
#2015-05-28|1158.51
#2015-05-29|1157.40
#2015-06-01|1163.40
#2015-06-02|1151.53
#2015-06-03|1153.13
#2015-06-04|1154.61
#2015-06-05|1155.75
#2015-06-08|1144.56
#2015-06-09|1131.58
#2015-06-10|1141.16
#2015-06-11|1135.73
#2015-06-12|1132.70
#2015-06-15|1119.66
#2015-06-16|1108.17
#2015-06-17|1113.25
#2015-06-18|1113.90
#2015-06-19|1113.53
#2015-06-22|1125.70
#2015-06-23|1136.67
#2015-06-24|1140.64
#2015-06-25|1135.13
#2015-06-26|1125.58
#2015-06-29|1107.85
#2015-06-30|1119.12
#2015-07-01|1130.17
#2015-07-02|1133.42
#2015-07-03|1130.31
#2015-07-06|1107.17
#2015-07-07|1098.98
#2015-07-08|1076.44
#2015-07-09|1091.85
#2015-07-10|1098.58
#2015-07-13|1113.86
#2015-07-14|1117.60
#2015-07-15|1117.28
#2015-07-16|1123.76
#2015-07-17|1120.16
#2015-07-20|1115.21
#2015-07-21|1116.12
#2015-07-22|1113.78
#2015-07-23|1108.85
#2015-07-24|1094.52
#2015-07-27|1074.64
#2015-07-28|1071.48
#2015-07-29|1078.51
#2015-07-30|1071.77
#2015-07-31|1081.87
#2015-08-03|1080.48
#2015-08-04|1088.35
#2015-08-05|1101.48
#2015-08-06|1100.31
#2015-08-07|1105.56
#2015-08-10|1110.06
#2015-08-11|1094.58
#2015-08-12|1085.29
#2015-08-13|1095.46
#2015-08-14|1095.78
#2015-08-17|1095.53
#2015-08-18|1086.48
#2015-08-19|1076.69
#2015-08-20|1062.72
#2015-08-21|1043.55
#2015-08-24| 994.57
#2015-08-25| 987.36
#2015-08-26|1000.50
#2015-08-27|1020.77
#2015-08-28|1040.53
#2015-08-31|1031.06
#2015-09-01|1012.84
#2015-09-02|1006.87
#2015-09-03|1013.20
#2015-09-04|1003.20
#2015-09-07| 991.10
#2015-09-08| 986.09
#2015-09-09|1022.47
#2015-09-10|1031.73
#2015-09-11|1029.69
#2015-09-14|1035.70
#2015-09-15|1026.57
#2015-09-16|1032.19
#2015-09-17|1043.76
#2015-09-18|1045.13
#2015-09-21|1036.63
#2015-09-22|1028.43
#2015-09-23|1006.38
#2015-09-24| 998.20
#2015-09-25|1001.47
#2015-09-28|1002.56
#2015-09-29| 985.50
#2015-09-30| 998.76
#2015-10-01|1008.12
#2015-10-02|1014.86
#2015-10-05|1026.97
#2015-10-06|1031.97
#2015-10-07|1056.68
#2015-10-08|1048.01
#2015-10-09|1073.18
#2015-10-12|1086.19
#2015-10-13|1081.08
#2015-10-14|1069.18
#2015-10-15|1090.09
#2015-10-16|1090.08
#2015-10-19|1087.31
#2015-10-20|1076.57
#2015-10-21|1080.93
#2015-10-22|1068.74
#2015-10-23|1077.53
#2015-10-26|1076.20
#2015-10-27|1069.16
#2015-10-28|1059.79
#2015-10-29|1047.93
#2015-10-30|1047.87
#2015-11-02|1040.94
#2015-11-03|1044.83
#2015-11-04|1039.50
#2015-11-05|1039.19
#2015-11-06|1034.32
#2015-11-09|1030.59
#2015-11-10|1022.57
#2015-11-11|1027.79
#2015-11-12|1028.76
#2015-11-13|1021.85
#2015-11-16|1010.14
#2015-11-17|1017.09
#2015-11-18|1014.03
#2015-11-19|1026.82
#2015-11-20|1031.87
#2015-11-23|1034.55
#2015-11-24|1038.91
#2015-11-25|1033.28
#2015-11-26|1036.06
#2015-11-27|1021.52
#2015-11-30|1005.55
#2015-12-01|1023.35
#2015-12-02|1022.91
#2015-12-03|1018.44
#2015-12-04|1006.65
#2015-12-07|1007.71
#2015-12-08| 994.60
#2015-12-09| 988.07
#2015-12-10| 986.67
#2015-12-11| 982.40
#2015-12-14| 978.70
#2015-12-15| 974.41
#2015-12-16| 989.17
#2015-12-17|1000.57
#2015-12-18| 994.18
#2015-12-21| 998.40
#2015-12-22|1004.50
#2015-12-23|1006.56
#2015-12-24|1005.33
#2015-12-25|1003.29
#2015-12-28|1000.74
#2015-12-29|1007.06
#2015-12-30|1002.26
#2015-12-31|1004.06
#2016-01-01|1004.57
#2016-01-04| 979.11
#2016-01-05| 975.66
#2016-01-06| 969.97
#2016-01-07| 949.32
#2016-01-08| 951.89
#2016-01-11| 939.81
#2016-01-12| 922.94
#2016-01-13| 942.11
#2016-01-14| 927.35
#2016-01-15| 917.83
#2016-01-18| 910.40
#2016-01-19| 920.54
#2016-01-20| 895.12
#2016-01-21| 883.03
#2016-01-22| 913.86
#2016-01-25| 922.19
#2016-01-26| 907.37
#2016-01-27| 919.86
#2016-01-28| 926.38
#2016-01-29| 951.32
#2016-02-01| 965.87
#2016-02-02| 955.65
#2016-02-03| 942.41
#2016-02-04| 957.07
#2016-02-05| 950.98
#2016-02-08| 954.52
#2016-02-09| 939.53
#2016-02-10| 933.02
#2016-02-11| 929.35
#2016-02-12| 900.77
#2016-02-15| 936.51
#2016-02-16| 928.00
#2016-02-17| 921.55
#2016-02-18| 941.16
#2016-02-19| 938.06
#2016-02-22| 941.62
#2016-02-23| 937.57
#2016-02-24| 937.04
#2016-02-25| 941.96
#2016-02-26| 940.44
#2016-02-29| 931.54
#2016-03-01| 946.51
#2016-03-02| 967.94
#2016-03-03| 977.65
#2016-03-04| 983.93
#2016-03-07| 989.49
#2016-03-08| 986.65
#2016-03-09| 985.60
#2016-03-10| 986.25
#2016-03-11|1000.01
#2016-03-14|1010.12
#2016-03-15|1004.96
#2016-03-16| 996.67
#2016-03-17|1020.23
#2016-03-18|1024.52
#2016-03-21|1026.76
#2016-03-22|1038.02
#2016-03-23|1034.32
#2016-03-24|1026.12
#2016-03-25|1016.07
#2016-03-28|1018.28
#2016-03-29|1023.24
#2016-03-30|1033.77
#2016-03-31|1038.47
#2016-04-01|1022.50
#2016-04-04|1025.78
#2016-04-05|1009.14
#2016-04-06|1012.66
#2016-04-07|1025.56
#2016-04-08|1032.07
#2016-04-11|1035.05
#2016-04-12|1041.75
#2016-04-13|1056.79
#2016-04-14|1066.91
#2016-04-15|1071.17
#2016-04-18|1074.65
#2016-04-19|1088.94
#2016-04-20|1086.12
#2016-04-21|1091.20
#2016-04-22|1075.07
#2016-04-25|1063.51
#2016-04-26|1064.21
#2016-04-27|1062.53
#2016-04-28|1064.95
#2016-04-29|1068.84
#2016-05-02|1054.05
#2016-05-03|1050.94
#2016-05-04|1041.55
#2016-05-05|1037.16
#2016-05-06|1032.34
#2016-05-09|1026.56
#2016-05-10|1035.35
#2016-05-11|1041.60
#2016-05-12|1040.60
#2016-05-13|1027.71
#2016-05-16|1030.51
#2016-05-17|1040.49
#2016-05-18|1030.36
#2016-05-19|1014.02
#2016-05-20|1015.25
#2016-05-23|1015.56
#2016-05-24|1006.29
#2016-05-25|1020.74
#2016-05-26|1033.93
#2016-05-27|1042.86
#2016-05-30|1041.70
#2016-05-31|1043.81
#2016-06-01|1038.78
#2016-06-02|1030.15
#2016-06-03|1049.56
#2016-06-06|1047.55
#2016-06-07|1063.15
#2016-06-08|1063.38
#2016-06-09|1058.23
#2016-06-10|1050.06
#2016-06-13|1029.74
#2016-06-14|1022.00
#2016-06-15|1023.87
#2016-06-16|1014.35
#2016-06-17|1022.42
#2016-06-20|1042.66
#2016-06-21|1046.32
#2016-06-22|1043.48
#2016-06-23|1042.60
#2016-06-24|1006.88
#2016-06-27|1020.26
#2016-06-28|1022.11
#2016-06-29|1037.47
#2016-06-30|1052.25
#2016-07-01|1057.48
#2016-07-04|1060.11
#2016-07-05|1060.49
#2016-07-06|1051.19
#2016-07-07|1050.27
#2016-07-08|1043.24
#2016-07-11|1070.41
#2016-07-12|1073.99
#2016-07-13|1082.18
#2016-07-14|1087.71
#2016-07-15|1089.37
#2016-07-18|1087.25
#2016-07-19|1090.99
#2016-07-20|1094.24
#2016-07-21|1102.19
#2016-07-22|1101.03
#2016-07-25|1104.62
#2016-07-26|1108.13
#2016-07-27|1120.32
#2016-07-28|1124.59
#2016-07-29|1134.03
#2016-08-01|1132.36
#2016-08-02|1133.24
#2016-08-03|1118.35
#2016-08-04|1118.36
#2016-08-05|1119.37
#2016-08-08|1133.78
#2016-08-09|1138.42
#2016-08-10|1147.77
#2016-08-11|1148.01
#2016-08-12|1150.14
#2016-08-15|1147.61
#2016-08-16|1143.52
#2016-08-17|1135.40
#2016-08-18|1142.28
#2016-08-19|1139.15
#2016-08-22|1140.67
#2016-08-23|1143.63
#2016-08-24|1139.74
#2016-08-25|1136.12
#2016-08-26|1134.17
#2016-08-29|1127.75
#2016-08-30|1132.00
#2016-08-31|1132.38
#2016-09-01|1130.67
#2016-09-02|1126.89
#2016-09-05|1136.22
#2016-09-06|1153.12
#2016-09-07|1158.02
#2016-09-08|1154.49
#2016-09-09|1136.93
#2016-09-12|1114.35
#2016-09-13|1113.05
#2016-09-14|1112.71
#2016-09-15|1113.55
#2016-09-16|1110.53
#2016-09-19|1117.48
#2016-09-20|1116.77
#2016-09-21|1130.26
#2016-09-22|1142.55
#2016-09-23|1139.36
#2016-09-26|1129.35
#2016-09-27|1138.20
#2016-09-28|1138.12
#2016-09-29|1133.52
#2016-09-30|1126.39
#2016-10-03|1138.39
#2016-10-04|1136.48
#2016-10-05|1134.19
#2016-10-06|1140.18
#2016-10-07|1137.29
#2016-10-10|1135.81
#2016-10-11|1131.35
#2016-10-12|1128.22
#2016-10-13|1124.34
#2016-10-14|1132.77
#2016-10-17|1124.70
#2016-10-18|1139.68
#2016-10-19|1147.59
#2016-10-20|1144.89
#2016-10-21|1135.47
#2016-10-24|1143.42
#2016-10-25|1151.24
#2016-10-26|1146.66
#2016-10-27|1138.02
#2016-10-28|1133.21
#2016-10-31|1134.10
#2016-11-01|1136.05
#2016-11-02|1119.57
#2016-11-03|1115.86
#2016-11-04|1106.96
#2016-11-07|1114.80
#2016-11-08|1121.78
#2016-11-09|1086.67
#2016-11-10|1109.82
#2016-11-11|1093.53
#2016-11-14|1083.43
#2016-11-15|1061.39
#2016-11-16|1067.01
#2016-11-17|1059.90
#2016-11-18|1052.23
#2016-11-21|1057.98
#2016-11-22|1065.44
#2016-11-23|1065.58
#2016-11-24|1052.38
#2016-11-25|1058.96
#2016-11-28|1069.61
#2016-11-29|1063.35
#2016-11-30|1065.21
#2016-12-01|1064.36
#2016-12-02|1059.12
#2016-12-05|1052.14
#2016-12-06|1066.81
#2016-12-07|1071.70
#2016-12-08|1078.77
#2016-12-09|1075.03
#2016-12-12|1068.79
#2016-12-13|1071.22
#2016-12-14|1069.96
#2016-12-15|1047.56
#2016-12-16|1049.14
#2016-12-19|1045.31
#2016-12-20|1039.01
#2016-12-21|1042.79
#2016-12-22|1039.69
#2016-12-23|1040.46
#2016-12-26|1034.49
#2016-12-27|1031.00
#2016-12-28|1037.09
#2016-12-29|1041.13
#2016-12-30|1047.29
#2017-01-02|1051.45
#2017-01-03|1046.79
#2017-01-04|1062.80
#2017-01-05|1073.56
#2017-01-06|1071.19
#2017-01-09|1064.33
#2017-01-10|1068.09
#2017-01-11|1074.10
#2017-01-12|1085.40
#2017-01-13|1083.01
#2017-01-16|1079.76
#2017-01-17|1079.63
#2017-01-18|1084.60
#2017-01-19|1079.11
#2017-01-20|1076.35
#2017-01-23|1081.62
#2017-01-24|1090.29
#2017-01-25|1100.03
#2017-01-26|1106.65
#2017-01-27|1106.50
#2017-01-30|1108.22
#2017-01-31|1104.63
#2017-02-01|1112.88
#2017-02-02|1112.21
#2017-02-03|1115.73
#2017-02-06|1123.54
#2017-02-07|1123.75
#2017-02-08|1128.93
#2017-02-09|1126.06
#2017-02-10|1135.76
#2017-02-13|1136.11
#2017-02-14|1129.61
#2017-02-15|1133.50
#2017-02-16|1134.68
#2017-02-17|1129.47
#2017-02-20|1130.51
#2017-02-21|1135.31
#2017-02-22|1139.03
#2017-02-23|1143.50
#2017-02-24|1138.20
#2017-02-27|1130.99
#2017-02-28|1136.23
#2017-03-01|1138.04
#2017-03-02|1139.44
#2017-03-03|1128.89
#2017-03-06|1131.68
#2017-03-07|1135.09
#2017-03-08|1133.54
#2017-03-09|1126.71
#2017-03-10|1130.62
#2017-03-13|1138.81
#2017-03-14|1157.61
#2017-03-15|1156.88
#2017-03-16|1177.68
#2017-03-17|1175.39
#2017-03-20|1175.14
#2017-03-21|1182.07
#2017-03-22|1171.54
#2017-03-23|1176.48
#2017-03-24|1176.67
#2017-03-27|1169.08
#2017-03-28|1177.71
#2017-03-29|1181.76
#2017-03-30|1171.50
#2017-03-31|1166.42
#2017-04-03|1183.81
#2017-04-04|1180.94
#2017-04-05|1184.80
#2017-04-06|1179.72
#2017-04-07|1184.02
#2017-04-10|1179.10
#2017-04-11|1184.05
#2017-04-12|1184.39
#2017-04-13|1186.02
#2017-04-14|1180.89
#2017-04-17|1182.79
#2017-04-18|1181.45
#2017-04-19|1177.33
#2017-04-20|1182.29
#2017-04-21|1190.38
#2017-04-24|1201.40
#2017-04-25|1207.06
#2017-04-26|1213.73
#2017-04-27|1205.54
#2017-04-28|1205.47
#2017-05-01|1205.22
#2017-05-02|1204.41
#2017-05-03|1205.36
#2017-05-04|1202.59
#2017-05-05|1198.98
#2017-05-08|1213.60
#2017-05-09|1209.97
#2017-05-10|1205.17
#2017-05-11|1208.97
#2017-05-12|1206.08
#2017-05-15|1217.64
#2017-05-16|1225.84
#2017-05-17|1224.70
#2017-05-18|1209.35
#2017-05-19|1210.41
#2017-05-22|1216.58
#2017-05-23|1210.55
#2017-05-24|1201.43
#2017-05-25|1216.87
#2017-05-26|1221.76
#2017-05-29|1221.30
#2017-05-30|1225.00
#2017-05-31|1230.04
#2017-06-01|1230.51
#2017-06-02|1242.92
#2017-06-05|1245.73
#2017-06-06|1238.53
#2017-06-07|1237.52
#2017-06-08|1232.81
#2017-06-09|1229.38
#2017-06-12|1228.79
#2017-06-13|1237.40
#2017-06-14|1248.25
#2017-06-15|1237.25
#2017-06-16|1237.25
#2017-06-19|1242.29
#2017-06-20|1243.56
#2017-06-21|1241.71
#2017-06-22|1249.51
#2017-06-23|1249.71
#2017-06-26|1249.85
#2017-06-27|1244.37
#2017-06-28|1242.51
#2017-06-29|1246.97
#2017-06-30|1242.97
#2017-07-03|1242.01
#2017-07-04|1238.18
#2017-07-05|1245.02
#2017-07-06|1249.05
#2017-07-07|1239.58
#2017-07-10|1243.86
#2017-07-11|1248.16
#2017-07-12|1250.36
#2017-07-13|1261.77
#2017-07-14|1268.50
#2017-07-17|1272.09
#2017-07-18|1280.88
#2017-07-19|1276.84
#2017-07-20|1275.30
#2017-07-21|1273.74
#2017-07-24|1271.86
#2017-07-25|1263.16
#2017-07-26|1257.58
#2017-07-27|1265.56
#2017-07-28|1262.72
#2017-07-31|1273.47
#2017-08-01|1278.70
#2017-08-02|1278.09
#2017-08-03|1275.45
#2017-08-04|1273.92
#2017-08-07|1284.47
#2017-08-08|1276.78
#2017-08-09|1266.37
#2017-08-10|1261.13
#2017-08-11|1253.66
#2017-08-14|1254.93
#2017-08-15|1253.42
#2017-08-16|1251.98
#2017-08-17|1254.08
#2017-08-18|1250.12
#2017-08-21|1255.99
#2017-08-22|1251.20
#2017-08-23|1256.42
#2017-08-24|1253.50
#2017-08-25|1251.97
#2017-08-28|1259.13
#2017-08-29|1263.17
#2017-08-30|1261.74
#2017-08-31|1264.63
#2017-09-01|1273.71
#2017-09-04|1262.42
#2017-09-05|1263.64
#2017-09-06|1265.36
#2017-09-07|1275.29
#2017-09-08|1287.72
#2017-09-11|1297.64
#2017-09-12|1295.64
#2017-09-13|1291.63
#2017-09-14|1288.32
#2017-09-15|1291.56
#2017-09-18|1297.71
#2017-09-19|1298.37
#2017-09-20|1303.98
#2017-09-21|1293.05
#2017-09-22|1283.56
#2017-09-25|1281.19
#2017-09-26|1275.25
#2017-09-27|1265.90
#2017-09-28|1268.78
#2017-09-29|1273.81
#2017-10-02|1273.98
#2017-10-03|1279.82
#2017-10-04|1284.00
#2017-10-05|1283.98
#2017-10-06|1283.69
#2017-10-09|1285.11
#2017-10-10|1303.08
#2017-10-11|1302.58
#2017-10-12|1305.29
#2017-10-13|1316.62
#2017-10-16|1325.77
#2017-10-17|1323.06
#2017-10-18|1315.96
#2017-10-19|1311.02
#2017-10-20|1310.30
#2017-10-23|1320.11
#2017-10-24|1325.39
#2017-10-25|1342.04
#2017-10-26|1341.21
#2017-10-27|1339.57
#2017-10-30|1347.38
#2017-10-31|1347.77
#2017-11-01|1357.52
#2017-11-02|1365.57
#2017-11-03|1366.97
#2017-11-06|1365.51
#2017-11-07|1365.90
#2017-11-08|1359.44
#2017-11-09|1362.38
#2017-11-10|1356.23
#2017-11-13|1338.38
#2017-11-14|1332.29
#2017-11-15|1320.49
#2017-11-16|1331.86
#2017-11-17|1340.79
#2017-11-20|1333.67
#2017-11-21|1334.58
#2017-11-22|1347.62
#2017-11-23|1349.73
#2017-11-24|1346.92
#2017-11-27|1340.10
#2017-11-28|1347.02
#2017-11-29|1351.31
#2017-11-30|1342.36
#2017-12-01|1337.64
#2017-12-04|1334.43
#2017-12-05|1338.88
#2017-12-06|1319.32
#2017-12-07|1334.17
#2017-12-08|1337.52
#2017-12-11|1340.04
#2017-12-12|1339.17
#2017-12-13|1341.37
#2017-12-14|1342.88
#2017-12-15|1339.56
#2017-12-18|1348.85
#2017-12-19|1335.97
#2017-12-20|1333.98
#2017-12-21|1340.79
#2017-12-22|1339.00
#2017-12-25|1342.58
#2017-12-26|1346.29
#2017-12-27|1350.21
#2017-12-28|1350.79
#2017-12-29|1359.78
#2018-01-01|1357.16
#2018-01-02|1368.79
#2018-01-03|1372.66
#2018-01-04|1401.12
#2018-01-05|1409.41
#2018-01-08|1417.56
#2018-01-09|1424.13
#2018-01-10|1425.83
#2018-01-11|1414.72
#2018-01-12|1410.18
#2018-01-15|1416.78
#2018-01-16|1417.57
#2018-01-17|1421.13
#2018-01-18|1416.90
#2018-01-19|1430.29
#2018-01-22|1427.90
#2018-01-23|1439.85
#2018-01-24|1441.74
#2018-01-25|1443.79
#2018-01-26|1438.57
#2018-01-29|1438.05
#2018-01-30|1418.83
#2018-01-31|1412.95
#2018-02-01|1420.38
#2018-02-02|1400.34
#2018-02-05|1373.12
#2018-02-06|1322.20
#2018-02-07|1312.43
#2018-02-08|1327.11
#2018-02-09|1300.13
#2018-02-12|1306.76
#2018-02-13|1314.78
#2018-02-14|1318.70
#2018-02-15|1328.98
#2018-02-16|1340.29
#2018-02-19|1344.62
#2018-02-20|1335.02
#2018-02-21|1337.02
#2018-02-22|1324.17
#2018-02-23|1343.23
#2018-02-26|1349.16
#2018-02-27|1348.80
#2018-02-28|1336.72
#2018-03-01|1316.23
#2018-03-02|1308.00
#2018-03-05|1297.51
#2018-03-06|1308.26
#2018-03-07|1297.89
#2018-03-08|1298.99
#2018-03-09|1307.24
#2018-03-12|1328.69
#2018-03-13|1330.13
#2018-03-14|1328.73
#2018-03-15|1326.04
#2018-03-16|1318.71
#2018-03-19|1307.13
#2018-03-20|1305.50
#2018-03-21|1304.43
#2018-03-22|1313.21
#2018-03-23|1277.02
#2018-03-26|1286.21
#2018-03-27|1309.28
#2018-03-28|1290.48
#2018-03-29|1302.77
#2018-03-30|1311.44
#2018-04-02|1316.23
#2018-04-03|1319.77
#2018-04-04|1305.64
#2018-04-05|1321.13
#2018-04-06|1322.92
#2018-04-09|1332.05
#2018-04-10|1348.53
#2018-04-11|1343.94
#2018-04-12|1331.29
#2018-04-13|1339.84
#2018-04-16|1339.80
#2018-04-17|1336.72
#2018-04-18|1356.15
#2018-04-19|1366.66
#2018-04-20|1353.43
#2018-04-23|1343.46
#2018-04-24|1352.35
#2018-04-25|1338.97
#2018-04-26|1342.92
#2018-04-27|1361.25
#2018-04-30|1375.24
#2018-05-01|1363.34
#2018-05-02|1352.47
#2018-05-03|1349.29
#2018-05-04|1341.12
#2018-05-07|1344.77
#2018-05-08|1344.20
#2018-05-09|1340.18
#2018-05-10|1347.98
#2018-05-11|1371.45
#2018-05-14|1372.18
#2018-05-15|1362.62
#2018-05-16|1352.08
#2018-05-17|1345.23
#2018-05-18|1336.53
#2018-05-21|1333.97
#2018-05-22|1333.11
#2018-05-23|1323.93
#2018-05-24|1323.34
#2018-05-25|1324.23
#2018-05-28|1342.24
#2018-05-29|1332.95
#2018-05-30|1310.57
#2018-05-31|1319.23
#2018-06-01|1319.22
#2018-06-04|1334.10
#2018-06-05|1329.23
#2018-06-06|1330.33
#2018-06-07|1341.11
#2018-06-08|1330.11
#2018-06-11|1336.72
#2018-06-12|1336.29
#2018-06-13|1334.25
#2018-06-14|1316.10
#2018-06-15|1309.78
#2018-06-18|1300.66
#2018-06-19|1279.32
#2018-06-20|1279.83
#2018-06-21|1276.47
#2018-06-22|1280.27
#2018-06-25|1267.55
#2018-06-26|1269.59
#2018-06-27|1255.65
#2018-06-28|1248.65
#2018-06-29|1255.80
#2018-07-02|1238.28
#2018-07-03|1230.79
#2018-07-04|1231.59
#2018-07-05|1225.54
#2018-07-06|1233.09
#2018-07-09|1255.25
#2018-07-10|1263.50
#2018-07-11|1250.20
#2018-07-12|1251.03
#2018-07-13|1255.13
#2018-07-16|1246.51
#2018-07-17|1251.11
#2018-07-18|1249.51
#2018-07-19|1251.63
#2018-07-20|1257.83
#2018-07-23|1265.05
#2018-07-24|1303.60
#2018-07-25|1308.14
#2018-07-26|1317.86
#2018-07-27|1322.50
#2018-07-30|1325.22
#2018-07-31|1314.39
#2018-08-01|1305.27
#2018-08-02|1289.12
#2018-08-03|1284.04
#2018-08-06|1266.33
#2018-08-07|1283.26
#2018-08-08|1290.12
#2018-08-09|1287.12
#2018-08-10|1276.05
#2018-08-13|1253.30
#2018-08-14|1269.77
#2018-08-15|1261.37
#2018-08-16|1251.88
#2018-08-17|1261.28
#2018-08-20|1276.49
#2018-08-21|1280.39
#2018-08-22|1284.73
#2018-08-23|1284.66
#2018-08-24|1285.28
#2018-08-27|1295.35
#2018-08-28|1294.44
#2018-08-29|1291.47
#2018-08-30|1289.36
#2018-08-31|1292.13
#2018-09-03|1276.88
#2018-09-04|1268.56
#2018-09-05|1318.91
#2018-09-06|1259.83
#2018-09-07|1256.14
#2018-09-10|1244.14
#2018-09-11|1240.28
#2018-09-12|1243.04
#2018-09-13|1258.96
#2018-09-14|1276.75
#2018-09-17|1267.31
#2018-09-18|1277.15
#2018-09-19|1293.68
#2018-09-20|1291.93
#2018-09-21|1302.15
#2018-09-24|1291.21
#2018-09-25|1300.41
#2018-09-26|1305.49
#2018-09-27|1295.48
#2018-09-28|1296.29
#2018-10-01|1290.40
#2018-10-02|1280.30
#2018-10-03|1265.57
#2018-10-04|1259.84
#2018-10-05|1248.56
#2018-10-08|1244.96
#2018-10-09|1233.28
#2018-10-10|1238.28
#2018-10-11|1196.76
#2018-10-12|1220.37
#2018-10-15|1200.16
#2018-10-16|1207.03
#2018-10-17|1214.88
#2018-10-18|1207.04
#2018-10-19|1198.33
#2018-10-22|1189.98
#2018-10-23|1149.18
#2018-10-24|1149.23
#2018-10-25|1123.99
#2018-10-26|1118.00
#2018-10-29|1119.05
#2018-10-30|1125.98
#2018-10-31|1145.34
#2018-11-01|1154.44
#2018-11-02|1185.99
#2018-11-05|1173.45
#2018-11-06|1178.56
#2018-11-07|1167.55
#2018-11-08|1180.15
#2018-11-09|1174.24
#2018-11-12|1171.84
#2018-11-13|1165.70
#2018-11-14|1172.53
#2018-11-15|1177.96
#2018-11-16|1175.47
#2018-11-19|1180.15
#2018-11-20|1173.03
#2018-11-21|1168.48
#2018-11-22|1169.48
#2018-11-23|1171.23
#2018-11-26|1182.60
#2018-11-27|1182.10
#2018-11-28|1184.84
#2018-11-29|1206.41
#2018-11-30|1203.47
#2018-12-03|1214.85
#2018-12-04|1195.78
#2018-12-05|1184.86
#2018-12-06|1168.94
#2018-12-07|1172.59
#2018-12-10|1151.16
#2018-12-11|1144.95
#2018-12-12|1167.82
#2018-12-13|1184.69
#2018-12-14|1172.86
#2018-12-17|1178.06
#2018-12-18|1175.67
#2018-12-19|1187.12
#2018-12-20|1175.82
#2018-12-21|1166.02
#2018-12-24|1160.95
#2018-12-25|1134.09
#2018-12-26|1139.19
#2018-12-27|1165.08
#2018-12-28|1167.70
#2018-12-31|1173.52
#2019-01-01|1173.65
#2019-01-02|1168.17
#2019-01-03|1170.83
#2019-01-04|1162.32
#2019-01-07|1183.15
#2019-01-08|1182.85
#2019-01-09|1195.44
#2019-01-10|1193.70
#2019-01-11|1194.77
#2019-01-14|1188.55
#2019-01-15|1202.38
#2019-01-16|1197.33
#2019-01-17|1199.54
#2019-01-18|1202.11
#2019-01-21|1201.63
#2019-01-22|1197.45
#2019-01-23|1194.74
#2019-01-24|1198.61
#2019-01-25|1200.06
#2019-01-28|1197.27
#2019-01-29|1201.18
#2019-01-30|1201.01
#2019-01-31|1219.31
#2019-02-01|1215.44
#2019-02-04|1211.90
#2019-02-05|1214.06
#2019-02-06|1222.27
#2019-02-07|1215.11
#2019-02-08|1199.01
#2019-02-11|1192.77
#2019-02-12|1204.15
#2019-02-13|1211.24
#2019-02-14|1217.44
#2019-02-15|1205.68
#2019-02-18|1215.64
#2019-02-19|1219.32
#2019-02-20|1233.87
#2019-02-21|1235.78
#2019-02-22|1233.04
#2019-02-25|1237.60
#2019-02-26|1238.89
#2019-02-27|1242.54
#2019-02-28|1235.85
#2019-03-01|1242.11
#2019-03-04|1248.24
#2019-03-05|1250.76
#2019-03-06|1250.34
#2019-03-07|1253.46
#2019-03-08|1235.66
#2019-03-11|1242.18
#2019-03-12|1256.17
#2019-03-13|1246.36
#2019-03-14|1245.34
#2019-03-15|1250.03
#2019-03-18|1256.56
#2019-03-19|1257.70
#2019-03-20|1257.21
#2019-03-21|1263.16
#2019-03-22|1275.10
#2019-03-25|1249.91
#2019-03-26|1272.62
#2019-03-27|1273.61
#2019-03-28|1268.70
#2019-03-29|1281.15
#2019-04-01|1289.69
#2019-04-02|1290.45
#2019-04-03|1290.99
#2019-04-04|1286.30
#2019-04-05|1289.07
#2019-04-08|1290.77
#2019-04-09|1288.30
#2019-04-10|1281.60
#2019-04-11|1278.51
#2019-04-12|1276.27
#2019-04-15|1283.46
#2019-04-16|1289.45
#2019-04-17|1286.59
#2019-04-18|1278.83
#2019-04-19|1280.96
#2019-04-22|1273.72
#2019-04-23|1274.06
#2019-04-24|1272.53
#2019-04-25|1272.06
#2019-04-26|1280.41
#2019-04-29|1282.90
#2019-04-30|1282.92
#2019-05-01|1284.58
#2019-05-02|1280.71
#2019-05-03|1283.37
#2019-05-06|1271.85
#2019-05-07|1263.99
#2019-05-08|1246.13
#2019-05-09|1227.00
#2019-05-10|1237.56
#2019-05-13|1232.46
#2019-05-14|1221.77
#2019-05-15|1219.57
#2019-05-16|1226.66
#2019-05-17|1228.41
#2019-05-20|1253.78
#2019-05-21|1242.12
#2019-05-22|1249.16
#2019-05-23|1242.07
#2019-05-24|1255.54
#2019-05-27|1259.52
#2019-05-28|1254.86
#2019-05-29|1244.80
#2019-05-30|1248.94
#2019-05-31|1249.14
#2019-06-03|1254.74
#2019-06-04|1253.07
#2019-06-05|1268.77
#2019-06-06|1260.29
#2019-06-07|1264.16
#2019-06-10|1274.30
#2019-06-11|1285.67
#2019-06-12|1279.64
#2019-06-13|1274.24
#2019-06-14|1273.54
#2019-06-17|1262.64
#2019-06-18|1259.87
#2019-06-19|1277.36
#2019-06-20|1298.79
#2019-06-21|1286.53
#2019-06-24|1289.11
#2019-06-25|1289.69
#2019-06-26|1290.69
#2019-06-27|1307.41
#2019-06-28|1298.18
#2019-07-01|1310.76
#2019-07-02|1318.08
#2019-07-03|1322.07
#2019-07-04|1327.95
#2019-07-05|1321.19
#2019-07-08|1294.31
#2019-07-09|1292.81
#2019-07-10|1285.26
#2019-07-11|1290.54
#2019-07-12|1288.31
#2019-07-15|1287.42
#2019-07-16|1286.40
#2019-07-17|1290.18
#2019-07-18|1271.00
#2019-07-19|1280.98
#2019-07-22|1274.54
#2019-07-23|1276.05
#2019-07-24|1272.12
#2019-07-25|1273.46
#2019-07-26|1270.98
#2019-07-29|1257.63
#2019-07-30|1256.43
#2019-07-31|1252.31
#2019-08-01|1244.31
#2019-08-02|1235.81
#2019-08-05|1207.39
#2019-08-06|1205.43
#2019-08-07|1200.45
#2019-08-08|1212.21
#2019-08-09|1216.56
#2019-08-12|1218.92
#2019-08-13|1187.08
#2019-08-14|1198.07
#2019-08-15|1187.67
#2019-08-16|1192.96
#2019-08-19|1201.63
#2019-08-20|1206.23
#2019-08-21|1200.10
#2019-08-22|1192.07
#2019-08-23|1202.66
#2019-08-26|1189.32
#2019-08-27|1202.40
#2019-08-28|1202.15
#2019-08-29|1197.44
#2019-08-30|1206.00
#2019-09-02|1206.13
#2019-09-03|1194.23
#2019-09-04|1195.64
#2019-09-05|1208.17
#2019-09-06|1225.54
#2019-09-09|1232.16
#2019-09-10|1232.54
#2019-09-11|1242.00
#2019-09-12|1255.75
#2019-09-13|1264.56
#2019-09-16|1259.52
#2019-09-17|1251.45
#2019-09-18|1249.61
#2019-09-19|1250.99
#2019-09-20|1279.08
#2019-09-23|1297.39
#2019-09-24|1289.83
#2019-09-25|1271.51
#2019-09-26|1286.85
#2019-09-27|1281.89
#2019-09-30|1273.97
#2019-10-01|1270.08
#2019-10-02|1266.02
#2019-10-03|1254.37
#2019-10-04|1249.48
#2019-10-07|1243.67
#2019-10-08|1248.30
#2019-10-09|1247.92
#2019-10-10|1245.93
#2019-10-11|1259.58
#2019-10-14|1265.72
#2019-10-15|1272.25
#2019-10-16|1279.02
#2019-10-17|1284.91
#2019-10-18|1290.19
#2019-10-21|1295.55
#2019-10-22|1294.26
#2019-10-23|1299.22
#2019-10-24|1304.01
#2019-10-25|1303.79
#2019-10-28|1305.17
#2019-10-29|1315.96
#2019-10-30|1314.26
#2019-10-31|1322.18
#2019-11-01|1319.05
#2019-11-04|1328.68
#2019-11-05|1342.09
#2019-11-06|1344.43
#2019-11-07|1342.94
#2019-11-08|1334.13
#2019-11-11|1321.87
#2019-11-12|1332.45
#2019-11-13|1319.24
#2019-11-14|1311.65
#2019-11-15|1318.19
#2019-11-18|1321.40
#2019-11-19|1325.80
#2019-11-20|1318.72
#2019-11-21|1318.55
#2019-11-22|1321.76
#2019-11-25|1334.91
#2019-11-26|1325.17
#2019-11-27|1331.39
#2019-11-28|1329.20
#2019-11-29|1315.40
#2019-12-02|1325.76
#2019-12-03|1318.11
#2019-12-04|1308.68
#2019-12-05|1321.03
#2019-12-06|1326.40
#2019-12-09|1327.75
#2019-12-10|1321.43
#2019-12-11|1322.84
#2019-12-12|1330.26
#2019-12-13|1352.16
#2019-12-16|1340.16
#2019-12-17|1349.09
#2019-12-18|1346.45
#2019-12-19|1344.34
#2019-12-20|1344.28
#2019-12-23|1346.69
#2019-12-24|1344.99
#2019-12-25|1343.41
#2019-12-26|1343.45
#2019-12-27|1351.24
#2019-12-30|1350.41
#2019-12-31|1349.66
#2020-01-01|1351.24
#2020-01-02|1365.94
#2020-01-03|1358.22
#2020-01-06|1332.48
#2020-01-07|1349.71
#2020-01-08|1328.63
#2020-01-09|1348.78
#2020-01-10|1357.01
#2020-01-13|1360.68
#2020-01-14|1364.79
#2020-01-15|1362.21
#2020-01-16|1362.83
#2020-01-17|1370.79
#2020-01-20|1379.57
#2020-01-21|1365.58
#2020-01-22|1374.62
#2020-01-23|1372.27
#2020-01-24|1377.87
#2020-01-27|1364.77
#2020-01-28|1349.72
#2020-01-29|1352.27
#2020-01-30|1327.67
#2020-01-31|1325.80
#2020-02-03|1317.06
#2020-02-04|1332.04
#2020-02-05|1339.46
#2020-02-06|1362.89
#2020-02-07|1353.33
#2020-02-10|1348.93
#2020-02-11|1354.32
#2020-02-12|1345.97
#2020-02-13|1336.95
#2020-02-14|1332.39
#2020-02-17|1328.95
#2020-02-18|1321.07
#2020-02-19|1324.63
#2020-02-20|1309.22
#2020-02-21|1304.93
#2020-02-24|1288.83
#2020-02-25|1275.20
#2020-02-26|1266.59
#2020-02-27|1266.91
#2020-02-28|1236.93
#2020-03-02|1237.17
#2020-03-03|1235.65
#2020-03-04|1239.37
#2020-03-05|1249.13
#2020-03-06|1224.27
#2020-03-09|1175.08
#2020-03-10|1176.61
#2020-03-11|1160.33
#2020-03-12|1093.63
#2020-03-13|1065.95
#2020-03-16|1018.79
#2020-03-17|1007.39
#2020-03-18| 977.66
#2020-03-19| 942.58
#2020-03-20| 991.14
#2020-03-23| 913.10
#2020-03-24| 947.82
#2020-03-25|1009.94
#2020-03-26|1017.32
#2020-03-27|1044.01
#2020-03-30|1023.73
#2020-03-31|1038.16
#2020-04-01|1010.15
#2020-04-02| 998.24
#2020-04-03| 988.20
#2020-04-06|1004.73
#2020-04-07|1047.84
#2020-04-08|1048.17
#2020-04-09|1063.43
#2020-04-10|1071.16
#2020-04-13|1070.43
#2020-04-14|1081.62
#2020-04-15|1079.90
#2020-04-16|1065.18
#2020-04-17|1085.99
#2020-04-20|1071.29
#2020-04-21|1053.39
#2020-04-22|1068.96
#2020-04-23|1079.23
#2020-04-24|1069.50
#2020-04-27|1091.66
#2020-04-28|1099.31
#2020-04-29|1111.31
#2020-04-30|1135.33
#2020-05-01|1116.48
#2020-05-04|1087.43
#2020-05-05|1084.05
#2020-05-06|1087.59
#2020-05-07|1089.25
#2020-05-08|1109.01
#2020-05-11|1108.18
#2020-05-12|1101.27
#2020-05-13|1110.49
#2020-05-14|1094.92
#2020-05-15|1101.84
#2020-05-18|1094.16
#2020-05-19|1111.16
#2020-05-20|1124.32
#2020-05-21|1124.55
#2020-05-22|1114.16
#2020-05-25|1121.85
#2020-05-26|1145.41
#2020-05-27|1156.86
#2020-05-28|1172.05
#2020-05-29|1175.91
#2020-06-01|1191.89
#2020-06-02|1203.67
#2020-06-03|1218.27
#2020-06-04|1209.11
#2020-06-05|1224.23
#2020-06-08|1229.30
#2020-06-09|1240.20
#2020-06-10|1233.81
#2020-06-11|1210.63
#2020-06-12|1201.67
#2020-06-15|1175.52
#2020-06-16|1215.10
#2020-06-17|1205.95
#2020-06-18|1208.54
#2020-06-19|1211.22
#2020-06-22|1211.05
#2020-06-23|1228.14
#2020-06-24|1224.79
#2020-06-25|1204.90
#2020-06-26|1216.13
#2020-06-29|1201.01
#2020-06-30|1216.89
#2020-07-01|1213.05
#2020-07-02|1229.39
#2020-07-03|1234.92
#2020-07-06|1257.04
#2020-07-07|1248.59
#2020-07-08|1244.19
#2020-07-09|1247.60
#2020-07-10|1234.33
#2020-07-13|1248.93
#2020-07-14|1240.84
#2020-07-15|1253.73
#2020-07-16|1248.63
#2020-07-17|1252.31
#2020-07-20|1271.93
#2020-07-21|1270.78
#2020-07-22|1265.54
#2020-07-23|1266.20
#2020-07-24|1260.37
#2020-07-27|1269.04
#2020-07-28|1268.40
#2020-07-29|1267.63
#2020-07-30|1263.51
#2020-07-31|1242.30
#2020-08-03|1244.36
#2020-08-04|1255.81
#2020-08-05|1259.19
#2020-08-06|1266.89
#2020-08-07|1271.74
#2020-08-10|1272.40
#2020-08-11|1282.90
#2020-08-12|1283.83
#2020-08-13|1301.42
#2020-08-14|1304.21
#2020-08-17|1310.31
#2020-08-18|1319.92
#2020-08-19|1313.46
#2020-08-20|1297.71
#2020-08-21|1312.01
#2020-08-24|1326.33
#2020-08-25|1333.16
#2020-08-26|1324.88
#2020-08-27|1321.52
#2020-08-28|1323.47
#2020-08-31|1310.41
#2020-09-01|1324.40
#2020-09-02|1322.69
#2020-09-03|1325.80
#2020-09-04|1318.29
#2020-09-07|1314.47
#2020-09-08|1305.36
#2020-09-09|1301.22
#2020-09-10|1311.78
#2020-09-11|1307.72
#2020-09-14|1323.14
#2020-09-15|1321.16
#2020-09-16|1322.45
#2020-09-17|1313.60
#2020-09-18|1323.53
#2020-09-21|1307.36
#2020-09-22|1294.84
#2020-09-23|1292.83
#2020-09-24|1270.60
#2020-09-25|1278.96
#2020-09-28|1296.59
#2020-09-29|1301.69
#2020-09-30|1285.85
#2020-10-01|1293.73
#2020-10-02|1279.41
#2020-10-05|1289.69
#2020-10-06|1291.99
#2020-10-07|1292.66
#2020-10-08|1300.80
#2020-10-09|1311.85
#2020-10-12|1308.65
#2020-10-13|1305.52
#2020-10-14|1305.30
#2020-10-15|1294.51
#2020-10-16|1298.50
#2020-10-19|1304.28
#2020-10-20|1306.39
#2020-10-21|1322.69
#2020-10-22|1310.27
#2020-10-23|1311.35
#2020-10-26|1316.43
#2020-10-27|1320.47
#2020-10-28|1317.11
#2020-10-29|1305.15
#2020-10-30|1301.12
#2020-11-02|1320.06
#2020-11-03|1330.19
#2020-11-04|1346.02
#2020-11-05|1381.08
#2020-11-06|1407.63
#2020-11-09|1410.13
#2020-11-10|1428.67
#2020-11-11|1475.04
#2020-11-12|1476.43
#2020-11-13|1469.45
#2020-11-16|1483.18
#2020-11-17|1505.83
#2020-11-18|1510.25
#2020-11-19|1506.60
#2020-11-20|1492.41
#2020-11-23|1496.41
#2020-11-24|1514.15
#2020-11-25|1508.53
#2020-11-26|1516.11
#2020-11-27|1519.01
#2020-11-30|1498.85
#2020-12-01|1522.96
#2020-12-02|1521.01
#2020-12-03|1514.96
#2020-12-04|1514.27
#2020-12-07|1510.19
#2020-12-08|1510.43
#2020-12-09|1522.19
#2020-12-10|1495.40
#2020-12-11|1491.59
#2020-12-14|1499.01
#2020-12-15|1495.66
#2020-12-16|1502.17
#2020-12-17|1500.09
#2020-12-18|1483.62
#2020-12-21|1471.63
#2020-12-22|1461.92
#2020-12-23|1472.20
#2020-12-24|1482.15
#2020-12-25|1484.11
#2020-12-28|1493.87
#2020-12-29|1511.26
#2020-12-30|1515.36
#2020-12-31|1514.22
#2021-01-01|1515.46
#2021-01-04|1523.78
#2021-01-05|1515.98
#2021-01-06|1516.25
#2021-01-07|1529.09
#2021-01-08|1566.76
#2021-01-11|1556.81
#2021-01-12|1565.61
#2021-01-13|1565.35
#2021-01-14|1573.85
#2021-01-15|1552.87
#2021-01-18|1533.56
#2021-01-19|1548.87
#2021-01-20|1539.06
#2021-01-21|1552.69
#2021-01-22|1544.18
#2021-01-25|1540.31
#2021-01-26|1518.32
#2021-01-27|1524.96
#2021-01-28|1495.77
#2021-01-29|1467.51
#2021-02-01|1509.18
#2021-02-02|1544.08
#2021-02-03|1551.80
#2021-02-04|1540.09
#2021-02-05|1553.81
#2021-02-08|1596.17
#2021-02-09|1591.80
#2021-02-10|1595.05
#2021-02-11|1594.72
#2021-02-12|1589.13
#2021-02-15|1602.58
#2021-02-16|1607.60
#2021-02-17|1591.88
#2021-02-18|1576.38
#2021-02-19|1580.02
#2021-02-22|1564.41
#2021-02-23|1572.54
#2021-02-24|1552.29
#2021-02-25|1577.93
#2021-02-26|1512.05
#2021-03-01|1543.73
#2021-03-02|1551.63
#2021-03-03|1562.14
#2021-03-04|1547.47
#2021-03-05|1544.13
#2021-03-08|1536.10
#2021-03-09|1554.95
#2021-03-10|1562.51
#2021-03-11|1576.93
#2021-03-12|1589.91
#2021-03-15|1581.62
#2021-03-16|1587.71
#2021-03-17|1578.30
#2021-03-18|1591.79
#2021-03-19|1594.66
#2021-03-22|1586.08
#2021-03-23|1575.18
#2021-03-24|1543.77
#2021-03-25|1560.85
#2021-03-26|1571.94
#2021-03-29|1588.16
#2021-03-30|1588.45
#2021-03-31|1578.57
#2021-04-01|1590.89
#2021-04-02|1596.73
#2021-04-05|1590.15
#2021-04-06|1586.99
#2021-04-07|1594.35
#2021-04-08|1604.81
#2021-04-09|1603.94
#2021-04-12|1580.09
#2021-04-13|1591.48
#2021-04-14|1593.05
#2021-04-15|1591.54
#2021-04-16|1605.28
#2021-04-19|1608.26
#2021-04-20|1583.79
#2021-04-21|1572.91
#2021-04-22|1584.61
#2021-04-23|1575.08
#2021-04-26|1587.59
#2021-04-27|1589.99
#2021-04-28|1601.96
#2021-04-29|1609.37
#2021-04-30|1574.98
#2021-05-03|1573.16
#2021-05-04|1569.27
#2021-05-05|1572.81
#2021-05-06|1596.69
#2021-05-07|1607.33
#2021-05-10|1627.16
#2021-05-11|1599.49
#2021-05-12|1555.30
#2021-05-13|1539.71
#2021-05-14|1564.37
#2021-05-17|1549.03
#2021-05-18|1577.72
#2021-05-19|1561.80
#2021-05-20|1563.81
#2021-05-21|1566.08
#2021-05-24|1570.64
#2021-05-25|1572.45
#2021-05-26|1578.93
#2021-05-27|1580.07
#2021-05-28|1599.20
#2021-05-31|1592.65
#2021-06-01|1594.13
#2021-06-02|1591.74
#2021-06-03|1598.91
#2021-06-04|1595.31
#2021-06-07|1605.51
#2021-06-08|1584.44
#2021-06-09|1565.02
#2021-06-10|1572.29
#2021-06-11|1563.47
#2021-06-14|1561.84
#2021-06-15|1560.06
#2021-06-16|1563.52
#2021-06-17|1544.11
#2021-06-18|1541.39
#2021-06-21|1521.26
#2021-06-22|1548.09
#2021-06-23|1541.89
#2021-06-24|1542.03
#2021-06-25|1555.27
#2021-06-28|1548.27
#2021-06-29|1545.12
#2021-06-30|1529.34
#2021-07-01|1521.02
#2021-07-02|1520.77
#2021-07-05|1524.40
#2021-07-06|1540.00
#2021-07-07|1532.59
#2021-07-08|1547.64
#2021-07-09|1531.27
#2021-07-12|1561.19
#2021-07-13|1572.08
#2021-07-14|1577.54
#2021-07-15|1580.01
#2021-07-16|1581.62
#2021-07-19|1577.24
#2021-07-20|1565.98
#2021-07-21|1573.86
#2021-07-22|1589.38
#2021-07-23|1582.64
#2021-07-26|1589.98
#2021-07-27|1594.48
#2021-07-28|1586.23
#2021-07-29|1599.40
#2021-07-30|1585.94
#2021-08-02|1627.98
#2021-08-03|1641.84
#2021-08-04|1660.93
#2021-08-05|1658.07
#2021-08-06|1644.41
#2021-08-09|1641.44
#2021-08-10|1629.19
#2021-08-11|1650.34
#2021-08-12|1657.33
#2021-08-13|1664.56
#2021-08-16|1652.93
#2021-08-17|1641.74
#2021-08-18|1651.49
#2021-08-19|1637.64
#2021-08-20|1620.83
#2021-08-23|1642.34
#2021-08-24|1658.39
#2021-08-25|1654.27
#2021-08-26|1646.93
#2021-08-27|1655.77
#2021-08-30|1678.68
#2021-08-31|1704.14
#2021-09-01|1715.27
#2021-09-02|1729.11
#2021-09-03|1758.51
#2021-09-06|1773.41
#2021-09-07|1775.71
#2021-09-08|1767.02
#2021-09-09|1758.43
#2021-09-10|1772.20
#2021-09-13|1775.40
#2021-09-14|1781.53
#2021-09-15|1776.32
#2021-09-16|1754.01
#2021-09-17|1738.76
#2021-09-20|1725.28
#2021-09-21|1697.03
#2021-09-22|1674.81
#2021-09-23|1684.56
#2021-09-24|1675.75
#2021-09-27|1653.97
#2021-09-28|1651.18
#2021-09-29|1617.70
#2021-09-30|1618.78
#2021-10-01|1596.35
#2021-10-04|1602.05
#2021-10-05|1579.85
#2021-10-06|1572.55
#2021-10-07|1594.28
#2021-10-08|1595.93
#2021-10-11|1596.51
#2021-10-12|1583.93
#2021-10-13|1598.33
#2021-10-14|1612.11
#2021-10-15|1629.90
#2021-10-18|1629.18
#2021-10-19|1635.20
#2021-10-20|1628.59
#2021-10-21|1624.86
#2021-10-22|1627.05
#2021-10-25|1614.12
#2021-10-26|1623.69
#2021-10-27|1622.21
#2021-10-28|1604.61
#2021-10-29|1599.10
#2021-11-01|1629.24
#2021-11-02|1618.37
#2021-11-03|1629.27
#2021-11-04|1646.06
#2021-11-05|1633.10
#2021-11-08|1645.13
#2021-11-09|1648.57
#2021-11-10|1630.83
#2021-11-11|1629.35
#2021-11-12|1640.06
#2021-11-15|1640.31
#2021-11-16|1627.06
#2021-11-17|1610.58
#2021-11-18|1608.00
#2021-11-19|1604.32
#2021-11-22|1593.27
#2021-11-23|1594.38
#2021-11-24|1570.37
#2021-11-25|1566.18
#2021-11-26|1538.22
#2021-11-29|1513.54
#2021-11-30|1496.82
#2021-12-01|1532.43
#2021-12-02|1543.01
#2021-12-03|1561.85
#2021-12-06|1558.25
#2021-12-07|1584.41
#2021-12-08|1597.66
#2021-12-09|1607.98
#2021-12-10|1605.83
#2021-12-13|1613.49
#2021-12-14|1601.91
#2021-12-15|1594.29
#2021-12-16|1610.35
#2021-12-17|1590.50
#2021-12-20|1544.54
#2021-12-21|1562.05
#2021-12-22|1566.79
#2021-12-23|1581.47
#2021-12-24|1582.58
#2021-12-27|1576.31
#2021-12-28|1603.88
#2021-12-29|1596.16
#2021-12-30|1589.39
#2021-12-31|1597.19
#2022-01-03|1603.27
#2022-01-04|1606.33
#2022-01-05|1622.93
#2022-01-06|1599.72
#2022-01-07|1605.46
#2022-01-10|1615.88
#2022-01-11|1616.19
#2022-01-12|1643.12
#2022-01-13|1638.59
#2022-01-14|1624.10
#2022-01-17|1629.22
#2022-01-18|1604.28
#2022-01-19|1586.12
#2022-01-20|1599.11
#2022-01-21|1589.39
#2022-01-24|1573.88
#2022-01-25|1554.77
#2022-01-26|1548.93
#2022-01-27|1508.84
#2022-01-28|1532.34
#2022-01-31|1539.52
#2022-02-01|1555.34
#2022-02-02|1555.13
#2022-02-03|1530.45
#2022-02-04|1535.31
#2022-02-07|1525.62
#2022-02-08|1525.16
#2022-02-09|1537.36
#2022-02-10|1548.01
#2022-02-11|1533.52
#2022-02-14|1495.54
#2022-02-15|1510.28
#2022-02-16|1526.86
#2022-02-17|1528.63
#2022-02-18|1530.62
#2022-02-21|1523.05
#2022-02-22|1506.41
#2022-02-23|1504.79
#2022-02-24|1443.65
#2022-02-25|1464.94
#2022-02-28|1481.43
#2022-03-01|1494.93
#2022-03-02|1451.57
#2022-03-03|1450.70
#2022-03-04|1432.48
#2022-03-07|1378.74
#2022-03-08|1374.93
#2022-03-09|1385.67
#2022-03-10|1428.00
#2022-03-11|1406.03
#2022-03-14|1390.37
#2022-03-15|1385.16
#2022-03-16|1407.26
#2022-03-17|1462.48
#2022-03-18|1466.01
#2022-03-21|1446.87
#2022-03-22|1459.20
#2022-03-23|1470.82
#2022-03-24|1460.62
#2022-03-25|1448.87
#2022-03-28|1427.14
#2022-03-29|1443.58
#2022-03-30|1457.33
#2022-03-31|1455.83
#2022-04-01|1452.24
#2022-04-04|1467.59
#2022-04-05|1460.08
#2022-04-06|1439.10
#2022-04-07|1410.62
#2022-04-08|1426.45
#2022-04-11|1405.21
#2022-04-12|1381.24
#2022-04-13|1397.27
#2022-04-14|1402.19
#2022-04-15|1398.61
#2022-04-18|1379.30
#2022-04-19|1363.03
#2022-04-20|1371.65
#2022-04-21|1387.73
#2022-04-22|1370.79
#2022-04-25|1337.98
#2022-04-26|1360.69
#2022-04-27|1349.23
#2022-04-28|1362.09
#2022-04-29|1368.40
#2022-05-02|1356.81
#2022-05-03|1354.07
#2022-05-04|1342.63
#2022-05-05|1340.60
#2022-05-06|1327.08
#2022-05-09|1300.35
#2022-05-10|1309.85
#2022-05-11|1309.78
#2022-05-12|1303.81
#2022-05-13|1310.44
#2022-05-16|1313.49
#2022-05-17|1321.27
#2022-05-18|1321.94
#2022-05-19|1305.11
#2022-05-20|1309.67
#2022-05-23|1316.18
#2022-05-24|1303.10
#2022-05-25|1296.10
#2022-05-26|1299.80
#2022-05-27|1310.87
#2022-05-30|1347.85
#2022-05-31|1338.45
#2022-06-01|1343.43
#2022-06-02|1330.70
#2022-06-03|1320.91
#2022-06-06|1307.27
#2022-06-07|1297.80
#2022-06-08|1310.12
#2022-06-09|1305.83
#2022-06-10|1291.76
#2022-06-13|1256.46
#2022-06-14|1250.01
#2022-06-15|1240.92
#2022-06-16|1241.64
#2022-06-17|1217.82
#2022-06-20|1222.59
#2022-06-21|1241.12
#2022-06-22|1228.09
#2022-06-23|1241.16
#2022-06-24|1258.15
#2022-06-27|1281.11
#2022-06-28|1284.89
#2022-06-29|1277.08
#2022-06-30|1279.67
#2022-07-01|1282.19
#2022-07-04|1289.94
#2022-07-05|1285.86
#2022-07-06|1269.89
#2022-07-07|1293.26
#2022-07-08|1302.55
#2022-07-11|1295.67
#2022-07-12|1288.92
#2022-07-13|1289.78
#2022-07-14|1269.61
#2022-07-15|1273.32
#2022-07-18|1288.89
#2022-07-19|1301.79
#2022-07-20|1317.40
#2022-07-21|1332.52
#2022-07-22|1349.17
#2022-07-25|1342.58
#2022-07-26|1340.60
#2022-07-27|1339.64
#2022-07-28|1349.44
#2022-07-29|1363.04
#2022-08-01|1381.56
#2022-08-02|1360.53
#2022-08-03|1355.91
#2022-08-04|1359.74
#2022-08-05|1360.01
#2022-08-08|1366.74
#2022-08-09|1365.99
#2022-08-10|1380.52
#2022-08-11|1385.20
#2022-08-12|1394.99
#2022-08-15|1403.56
#2022-08-16|1399.29
#2022-08-17|1409.68
#2022-08-18|1406.81
#2022-08-19|1399.95
#2022-08-22|1382.74
#2022-08-23|1376.31
#2022-08-24|1373.27
#2022-08-25|1385.24
#2022-08-26|1395.17
#2022-08-29|1354.31
#2022-08-30|1367.49
#2022-08-31|1372.16
#2022-09-01|1351.91
#2022-09-02|1351.36
#2022-09-05|1353.90
#2022-09-06|1341.51
#2022-09-07|1339.19
#2022-09-08|1367.12
#2022-09-09|1369.65
#2022-09-12|1376.67
#2022-09-13|1376.66
#2022-09-14|1356.75
#2022-09-15|1354.83
#2022-09-16|1337.52
#2022-09-19|1334.32
#2022-09-20|1337.53
#2022-09-21|1297.86
#2022-09-22|1291.38
#2022-09-23|1273.43
#2022-09-26|1243.92
#2022-09-27|1244.79
#2022-09-28|1228.62
#2022-09-29|1233.84
#2022-09-30|1232.70
#2022-10-03|1233.88
#2022-10-04|1266.05
#2022-10-05|1275.72
#2022-10-06|1277.79
#2022-10-07|1259.03
#2022-10-10|1247.63
#2022-10-11|1224.77
#2022-10-12|1222.34
#2022-10-13|1199.63
#2022-10-14|1213.71
#2022-10-17|1201.22
#2022-10-18|1213.08
#2022-10-19|1208.13
#2022-10-20|1205.29
#2022-10-21|1189.54
#2022-10-24|1190.61
#2022-10-25|1204.41
#2022-10-26|1213.58
#2022-10-27|1226.77
#2022-10-28|1214.31
#2022-10-31|1222.37
#2022-11-01|1236.47
#2022-11-02|1242.18
#2022-11-03|1231.41
#2022-11-04|1239.53
#2022-11-07|1260.52
#2022-11-08|1271.55
#2022-11-09|1253.43
#2022-11-10|1258.08
#2022-11-11|1315.84
#2022-11-14|1318.17
#2022-11-15|1325.61
#2022-11-16|1316.47
#2022-11-17|1305.59
#2022-11-18|1307.21
#2022-11-21|1293.04
#2022-11-22|1304.68
#2022-11-23|1309.77
#2022-11-24|1336.74
#2022-11-25|1330.75
#2022-11-28|1327.03
#2022-11-29|1330.35
#2022-11-30|1334.15
#2022-12-01|1362.16
#2022-12-02|1349.54
#2022-12-05|1346.64
#2022-12-06|1334.12
#2022-12-07|1327.12
#2022-12-08|1337.47
#2022-12-09|1345.25
#2022-12-12|1337.36
#2022-12-13|1353.01
#2022-12-14|1367.70
#2022-12-15|1343.17
#2022-12-16|1336.11
#2022-12-19|1323.70
#2022-12-20|1326.75
#2022-12-21|1323.11
#2022-12-22|1321.60
#2022-12-23|1302.96
#2022-12-26|1317.46
#2022-12-27|1320.18
#2022-12-28|1318.02
#2022-12-29|1312.57
#2022-12-30|1310.74
#2023-01-02|1311.63
#2023-01-03|1316.81
#2023-01-04|1310.46
#2023-01-05|1306.69
#2023-01-06|1315.42
#2023-01-09|1332.30
#2023-01-10|1348.88
#2023-01-11|1354.41
#2023-01-12|1369.31
#2023-01-13|1387.27
#2023-01-16|1378.82
#2023-01-17|1384.41
#2023-01-18|1403.06
#2023-01-19|1394.02
#2023-01-20|1399.29
#2023-01-23|1395.41
#2023-01-24|1403.06
#2023-01-25|1402.33
#2023-01-26|1391.92
#2023-01-27|1391.86
#2023-01-30|1388.46
#2023-01-31|1389.76
#2023-02-01|1388.22
#2023-02-02|1391.65
#2023-02-03|1383.63
#2023-02-06|1365.29
#2023-02-07|1374.45
#2023-02-08|1374.94
#2023-02-09|1373.32
#2023-02-10|1379.43
#2023-02-13|1367.10
#2023-02-14|1378.41
#2023-02-15|1362.66
#2023-02-16|1368.40
#2023-02-17|1372.75
#2023-02-20|1389.67
#2023-02-21|1390.82
#2023-02-22|1374.78
#2023-02-23|1374.01
#2023-02-24|1359.14
#2023-02-27|1356.44
#2023-02-28|1353.65
#2023-03-01|1358.40
#2023-03-02|1358.77
#2023-03-03|1373.34
#2023-03-06|1380.09
#2023-03-07|1382.36
#2023-03-08|1383.33
#2023-03-09|1383.53
#2023-03-10|1374.62
#2023-03-13|1369.10
#2023-03-14|1340.43
#2023-03-15|1356.86
#2023-03-16|1340.66
#2023-03-17|1355.10
#2023-03-20|1340.74
#2023-03-21|1343.22
#2023-03-22|1360.27
#2023-03-23|1370.77
#2023-03-24|1362.32
#2023-03-27|1352.51
#2023-03-28|1354.21
#2023-03-29|1360.73
#2023-03-30|1364.24
#2023-03-31|1369.71
#2023-04-03|1371.74
#2023-04-04|1382.05
#2023-04-05|1382.28
#2023-04-06|1360.36
#2023-04-07|1362.23
#2023-04-10|1356.11
#2023-04-11|1365.60
#2023-04-12|1376.13
#2023-04-13|1381.66
#2023-04-14|1383.86
#2023-04-17|1376.59
#2023-04-18|1378.00
#2023-04-19|1366.13
#2023-04-20|1369.29
#2023-04-21|1366.96
#2023-04-24|1376.55
#2023-04-25|1377.80
#2023-04-26|1389.94
#2023-04-27|1396.15
#2023-04-28|1415.03
#2023-05-01|1417.94
#2023-05-02|1423.76
#2023-05-03|1426.99
#2023-05-04|1438.01
#2023-05-05|1437.19
#2023-05-08|1453.58
#2023-05-09|1455.60
#2023-05-10|1453.68
#2023-05-11|1434.75
#2023-05-12|1423.22
#2023-05-15|1435.61
#2023-05-16|1432.39
#2023-05-17|1433.64
#2023-05-18|1430.28
#2023-05-19|1431.82
#2023-05-22|1446.43
#2023-05-23|1433.07
#2023-05-24|1419.92
#2023-05-25|1410.68
#2023-05-26|1406.73
#2023-05-29|1410.32
#2023-05-30|1409.91
#2023-05-31|1395.08
#2023-06-01|1415.11
#2023-06-02|1438.75
#2023-06-05|1456.19
#2023-06-06|1473.80
#2023-06-07|1456.97
#2023-06-08|1453.21
#2023-06-09|1472.24
#2023-06-12|1468.26
#2023-06-13|1478.44
#2023-06-14|1489.87
#2023-06-15|1487.09
#2023-06-16|1488.66
#2023-06-19|1480.68
#2023-06-20|1475.78
#2023-06-21|1476.12
#2023-06-22|1472.97
#2023-06-23|1444.15
#2023-06-26|1443.12
#2023-06-27|1447.71
#2023-06-28|1457.47
#2023-06-29|1456.91
#2023-06-30|1463.85
#2023-07-03|1502.80
#2023-07-04|1486.79
#2023-07-05|1488.36
#2023-07-06|1468.38
#2023-07-07|1457.36
#2023-07-10|1454.93
#2023-07-11|1465.30
#2023-07-12|1470.82
#2023-07-13|1477.98
#2023-07-14|1481.68
#2023-07-17|1479.69
#2023-07-18|1482.31
#2023-07-19|1488.73
#2023-07-20|1477.64
#2023-07-21|1476.29
#2023-07-24|1484.97
#2023-07-25|1501.95
#2023-07-26|1508.18
#2023-07-27|1506.61
#2023-07-28|1508.26
#2023-07-31|1512.18
#2023-08-01|1506.79
#2023-08-02|1487.46
#2023-08-03|1480.61
#2023-08-04|1482.50
#2023-08-07|1472.52
#2023-08-08|1469.60
#2023-08-09|1427.15
#2023-08-10|1429.84
#2023-08-11|1426.73
#2023-08-14|1414.33
#2023-08-15|1406.09
#2023-08-16|1395.52
#2023-08-17|1391.45
#2023-08-18|1381.83
#2023-08-21|1372.27
#2023-08-22|1380.23
#2023-08-23|1398.17
#2023-08-24|1399.86
#2023-08-25|1382.73
#2023-08-28|1408.10
#2023-08-29|1423.83
#2023-08-30|1424.35
#2023-08-31|1421.77
#2023-09-01|1431.06
#2023-09-04|1445.41
#2023-09-05|1437.32
#2023-09-06|1442.79
#2023-09-07|1447.62
#2023-09-08|1443.42
#2023-09-11|1445.87
#2023-09-12|1451.66
#2023-09-13|1443.96
#2023-09-14|1452.53
#2023-09-15|1460.96
#2023-09-18|1455.80
#2023-09-19|1454.01
#2023-09-20|1441.51
#2023-09-21|1435.70
#2023-09-22|1426.83
#2023-09-25|1420.34
#2023-09-26|1411.26
#2023-09-27|1412.45
#2023-09-28|1409.05
#2023-09-29|1413.57
#2023-10-02|1412.20
#2023-10-03|1402.11
#2023-10-04|1383.30
#2023-10-05|1400.62
#2023-10-06|1399.96
#2023-10-09|1397.28
#2023-10-10|1406.74
#2023-10-11|1421.07
#2023-10-12|1424.85
#2023-10-13|1410.36
#2023-10-16|1392.84
#2023-10-17|1399.94
#2023-10-18|1391.07
#2023-10-19|1377.22
#2023-10-20|1361.59
#2023-10-23|1341.24
#2023-10-24|1340.56
#2023-10-25|1344.41
#2023-10-26|1323.89
#2023-10-27|1341.15
#2023-10-30|1346.03
#2023-10-31|1346.92
#2023-11-01|1354.82
#2023-11-02|1368.25
#2023-11-03|1376.52
#2023-11-06|1403.58
#2023-11-07|1385.60
#2023-11-08|1382.61
#2023-11-09|1399.77
#2023-11-10|1394.70
#2023-11-13|1393.66
#2023-11-14|1394.45
#2023-11-15|1415.13
#2023-11-16|1416.14
#2023-11-17|1430.28
#2023-11-20|1429.64
#2023-11-21|1428.94
#2023-11-22|1420.45
#2023-11-23|1416.73
#2023-11-24|1406.55
#2023-11-27|1402.05
#2023-11-28|1408.94
#2023-11-29|1406.67
#2023-11-30|1412.95
#2023-12-01|1416.91
#2023-12-04|1430.87
#2023-12-05|1433.09
#2023-12-06|1450.72
#2023-12-07|1447.16
#2023-12-08|1447.91
#2023-12-11|1452.56
#2023-12-12|1459.48
#2023-12-13|1465.05
#2023-12-14|1483.16
#2023-12-15|1506.81
#2023-12-18|1490.64
#2023-12-19|1491.27
#2023-12-20|1490.30
#2023-12-21|1489.05
#2023-12-22|1491.29
#2023-12-25|1493.07
#2023-12-26|1499.02
#2023-12-27|1522.81
#2023-12-28|1533.20
#2023-12-29|1537.31
#2024-01-01|1537.22
#2024-01-02|1516.62
#2024-01-03|1503.64
#2024-01-04|1510.45
#2024-01-05|1509.30
#2024-01-08|1503.66
#2024-01-09|1511.56
#2024-01-10|1503.78
#2024-01-11|1515.35
#2024-01-12|1533.70
#2024-01-15|1526.44
#2024-01-16|1511.12
#2024-01-17|1480.81
#2024-01-18|1485.92
#2024-01-19|1507.85
#2024-01-22|1514.44
#2024-01-23|1502.69
#2024-01-24|1506.07
#2024-01-25|1509.49
#2024-01-26|1504.36
#2024-01-29|1528.78
#2024-01-30|1519.35
#2024-01-31|1518.66
#2024-02-01|1504.51
#2024-02-02|1502.02
#2024-02-05|1492.22
#2024-02-06|1492.23
#2024-02-07|1477.26
#2024-02-08|1457.14
#2024-02-09|1459.17
#2024-02-12|1454.99
#2024-02-13|1450.85
#2024-02-14|1433.08
#2024-02-15|1443.86
#2024-02-16|1465.21
#2024-02-19|1473.09
#2024-02-20|1471.19
#2024-02-21|1462.01
#2024-02-22|1477.43
#2024-02-23|1475.17
#2024-02-26|1475.84
#2024-02-27|1477.05
#2024-02-28|1474.12
#2024-02-29|1479.20
#2024-03-01|1503.35
#2024-03-04|1507.41
#2024-03-05|1511.10
#2024-03-06|1516.62
#2024-03-07|1519.99
#2024-03-08|1533.21
#2024-03-11|1522.46
#2024-03-12|1521.87
#2024-03-13|1496.87
#2024-03-14|1516.30
#2024-03-15|1490.72
#2024-03-18|1495.35
#2024-03-19|1480.52
#2024-03-20|1478.94
#2024-03-21|1509.36
#2024-03-22|1507.95
#2024-03-25|1500.73
#2024-03-26|1505.90
#2024-03-27|1514.99
#2024-03-28|1522.71
#2024-03-29|1527.21
#2024-04-01|1541.47
#2024-04-02|1537.67
#2024-04-03|1523.78
#2024-04-04|1525.44
#2024-04-05|1511.92
#2024-04-08|1522.77
#2024-04-09|1522.90
#2024-04-10|1518.83
#2024-04-11|1509.03
#2024-04-12|1489.23
#2024-04-15|1471.34
#2024-04-16|1453.56
#2024-04-17|1440.52
#2024-04-18|1442.72
#2024-04-19|1430.10
#2024-04-22|1462.49
#2024-04-23|1476.61
#2024-04-24|1489.38
#2024-04-25|1486.92
#2024-04-26|1491.04
#2024-04-29|1502.26
#2024-04-30|1508.71
#2024-05-01|1509.27
#2024-05-02|1525.63
#2024-05-03|1524.46
#2024-05-06|1514.34
#2024-05-07|1511.83
#2024-05-08|1503.89
#2024-05-09|1486.50
#2024-05-10|1522.67
#2024-05-13|1515.47
#2024-05-14|1531.64
#2024-05-15|1533.02
#2024-05-16|1554.49
#2024-05-17|1554.38
#2024-05-20|1553.82
#2024-05-21|1528.00
#2024-05-22|1532.23
#2024-05-23|1549.55
#2024-05-24|1547.87
#2024-05-27|1548.54
#2024-05-28|1549.66
#2024-05-29|1522.77
#2024-05-30|1513.28
#2024-05-31|1517.70
#2024-06-03|1571.69
#2024-06-04|1498.83
#2024-06-05|1500.42
#2024-06-06|1505.06
#2024-06-07|1516.94
#2024-06-10|1531.84
#2024-06-11|1533.26
#2024-06-12|1542.18
#2024-06-13|1553.13
#2024-06-14|1554.76
#2024-06-17|1544.92
#2024-06-18|1542.92
#2024-06-19|1539.80
#2024-06-20|1541.54
#2024-06-21|1531.41
#2024-06-24|1530.63
#2024-06-25|1541.78
#2024-06-26|1545.84
#2024-06-27|1546.26
#2024-06-28|1548.46
#2024-07-01|1547.56
#2024-07-02|1559.66
#2024-07-03|1575.19
#2024-07-04|1578.15
#2024-07-05|1584.58
#2024-07-08|1584.54
#2024-07-09|1590.51
#2024-07-10|1582.03
#2024-07-11|1601.59
#2024-07-12|1608.52
#2024-07-15|1608.59
#2024-07-16|1599.52
#2024-07-17|1618.44
#2024-07-18|1611.98
#2024-07-19|1593.95
#2024-07-22|1600.18
#2024-07-23|1596.93
#2024-07-24|1595.19
#2024-07-25|1583.20
#2024-07-26|1599.92
#2024-07-29|1622.67
#2024-07-30|1616.94
#2024-07-31|1639.30
#2024-08-01|1616.01
#2024-08-02|1567.77
#2024-08-05|1476.90
#2024-08-06|1529.42
#2024-08-07|1498.52
#2024-08-08|1482.02
#2024-08-09|1494.48
#2024-08-12|1492.93
#2024-08-13|1501.99
#2024-08-14|1498.43
#2024-08-15|1489.73
#2024-08-16|1515.37
#2024-08-19|1518.38
#2024-08-20|1533.99
#2024-08-21|1529.14
#2024-08-22|1529.42
#2024-08-23|1549.25
#2024-08-26|1569.02
#2024-08-27|1574.46
#2024-08-28|1567.72
#2024-08-29|1558.83
#2024-08-30|1564.50
#2024-09-02|1558.21
#2024-09-03|1569.64
#2024-09-04|1554.67
#2024-09-05|1555.79
#2024-09-06|1538.99
#2024-09-09|1536.10
#2024-09-10|1533.63
#2024-09-11|1523.76
#2024-09-12|1549.61
#2024-09-13|1562.25
#2024-09-16|1567.37
#2024-09-17|1569.19
#2024-09-18|1572.11
#2024-09-19|1576.46
#2024-09-20|1585.34
#2024-09-23|1589.11
#2024-09-24|1595.48
#2024-09-25|1606.08
#2024-09-26|1621.25
#2024-09-27|1652.33
#2024-09-30|1635.68
#2024-10-01|1631.38
#2024-10-02|1622.25
#2024-10-03|1593.23
#2024-10-04|1582.43
#2024-10-07|1575.58
#2024-10-08|1569.46
#2024-10-09|1553.79
#2024-10-10|1552.94
#2024-10-11|1546.24
#2024-10-14|1550.60
#2024-10-15|1550.86
#2024-10-16|1548.17
#2024-10-17|1540.13
#2024-10-18|1546.78
#2024-10-21|1535.59
#2024-10-22|1507.89
#2024-10-23|1489.76
#2024-10-24|1493.98
#2024-10-25|1474.27
#2024-10-28|1483.22
#2024-10-29|1487.87
#2024-10-30|1502.77
#2024-10-31|1522.28
#2024-11-01|1516.85
#2024-11-04|1507.77
#2024-11-05|1519.91
#2024-11-06|1525.03
#2024-11-07|1561.73
#2024-11-08|1545.94
#2024-11-11|1525.09
#2024-11-12|1514.49
#2024-11-13|1495.12
#2024-11-14|1485.57
#2024-11-15|1491.64
#2024-11-18|1490.92
#2024-11-19|1491.82
#2024-11-20|1485.92
#2024-11-21|1479.28
#2024-11-22|1503.63
#2024-11-25|1535.85
#2024-11-26|1523.32
#2024-11-27|1523.60
#2024-11-28|1518.10
#2024-11-29|1534.70
#2024-12-02|1547.97
#2024-12-03|1573.00
#2024-12-04|1560.75
#2024-12-05|1564.16
#2024-12-06|1571.54
#2024-12-09|1574.79
#2024-12-10|1568.26
#2024-12-11|1570.41
#2024-12-12|1565.74
#2024-12-13|1559.41
#2024-12-16|1554.12
#2024-12-17|1542.96
#2024-12-18|1527.10
#2024-12-19|1498.24
#2024-12-20|1484.84
#2024-12-23|1486.43
#2024-12-24|1478.44
#2024-12-25|1479.66
#2024-12-26|1488.69
#2024-12-27|1492.82
#2024-12-30|1488.44
#2024-12-31|1491.68
#2025-01-01|1499.20
#2025-01-02|1511.20
#2025-01-03|1501.96
#2025-01-06|1489.30
#2025-01-07|1501.27
#2025-01-08|1478.57
#2025-01-09|1457.58
#2025-01-10|1441.59
#2025-01-13|1412.55
#2025-01-14|1410.93
#2025-01-15|1420.31
#2025-01-16|1428.80
#2025-01-17|1438.59
#2025-01-20|1452.28
#2025-01-21|1444.64
#2025-01-22|1441.58
#2025-01-23|1452.96
#2025-01-24|1450.58
#2025-01-27|1452.09
#2025-01-28|1440.76
#2025-01-29|1454.85
#2025-01-30|1442.51
#2025-01-31|1461.54
#2025-02-03|1404.13
#2025-02-04|1428.16
#2025-02-05|1431.64
#2025-02-06|1411.57
#2025-02-07|1410.49
#2025-02-10|1404.41
#2025-02-11|1391.49
#2025-02-12|1388.84
#2025-02-13|1408.87
#2025-02-14|1396.53
#2025-02-17|1395.96
#2025-02-18|1390.87
#2025-02-19|1403.86
#2025-02-20|1409.78
#2025-02-21|1412.32
#2025-02-24|1395.01
#2025-02-25|1389.00
#2025-02-26|1384.70
#2025-02-27|1375.63
#2025-02-28|1349.16
#2025-03-03|1370.25
#2025-03-04|1383.44
#2025-03-05|1400.66
#2025-03-06|1409.88
#2025-03-07|1406.69
#2025-03-10|1392.95
#2025-03-11|1391.05
#2025-03-12|1388.58
#2025-03-13|1381.41
#2025-03-14|1378.44
#2025-03-17|1392.24
#2025-03-18|1416.31
#2025-03-19|1426.69
#2025-03-20|1434.91
#2025-03-21|1446.51
#2025-03-24|1446.46
#2025-03-25|1456.12
#2025-03-26|1454.14
#2025-03-27|1465.38
#2025-03-28|1461.49
#2025-03-31|1444.57
#2025-04-01|1435.40
#2025-04-02|1430.07
#2025-04-03|1432.40
#2025-04-04|1420.41
#2025-04-07|1335.05
#2025-04-08|1370.17
#2025-04-09|1355.89
#2025-04-10|1398.42
#2025-04-11|1408.98
#2025-04-14|1415.33
#2025-04-15|1440.74
#2025-04-16|1442.65
#2025-04-17|1461.94
#2025-04-18|1470.09
#2025-04-21|1477.48
#2025-04-22|1473.55
#2025-04-23|1478.27
#2025-04-24|1475.58
#2025-04-25|1463.63
#2025-04-28|1483.96
#2025-04-29|1480.12
#2025-04-30|1492.32
#2025-05-01|1484.56
#2025-05-02|1503.27
#2025-05-05|1515.76
#2025-05-06|1513.16
#2025-05-07|1506.15
#2025-05-08|1488.59
#2025-05-09|1489.24
#2025-05-12|1511.32
#2025-05-13|1508.62
#2025-05-14|1511.09
#2025-05-15|1525.20
#2025-05-16|1528.69
#2025-05-19|1534.99
#2025-05-20|1521.13
#2025-05-21|1527.98
#2025-05-22|1516.45
#2025-05-23|1536.71
#2025-05-26|1545.03
#2025-05-27|1528.36
#2025-05-28|1522.74
#2025-05-29|1530.17
#2025-05-30|1529.48
#2025-06-02|1533.35
#2025-06-03|1521.59
#2025-06-04|1527.80
#2025-06-05|1528.42
#2025-06-06|1535.91
#2025-06-09|1538.18
#2025-06-10|1550.39
#2025-06-11|1552.92
#2025-06-12|1541.20
#2025-06-13|1531.27
#2025-06-16|1541.43
#2025-06-17|1527.45
#2025-06-18|1533.82
#2025-06-19|1517.71
#2025-06-20|1521.92
#2025-06-23|1513.21
#2025-06-24|1539.38
#2025-06-25|1542.50
#2025-06-26|1560.67
#2025-06-27|1563.12
#2025-06-30|1572.97
#2025-07-01|1583.11
#2025-07-02|1593.17
#2025-07-03|1589.77
#2025-07-04|1595.58
#2025-07-07|1581.62
#2025-07-08|1586.45
#2025-07-09|1586.94
#2025-07-10|1584.76
#2025-07-11|1588.63
#2025-07-14|1581.30
#2025-07-15|1567.47
#2025-07-16|1563.15
#2025-07-17|1563.43
#2025-07-18|1562.49
#2025-07-21|1574.02
#2025-07-22|1577.58
#2025-07-23|1595.07
#2025-07-24|1601.48
#2025-07-25|1579.33
#2025-07-28|1570.10
#2025-07-29|1571.33
#2025-07-30|1581.19
#2025-07-31|1561.43
#2025-08-01|1579.03
#2025-08-04|1587.96
#2025-08-05|1592.85
#2025-08-06|1611.40
#2025-08-07|1625.27
#2025-08-08|1623.46
#2025-08-11|1633.18
#2025-08-12|1640.73
#2025-08-13|1656.01
#2025-08-14|1640.03
#2025-08-15|1645.62
#2025-08-18|1656.18
#2025-08-19|1658.20
#2025-08-20|1660.21
#2025-08-21|1650.41
#2025-08-22|1641.35
#2025-08-25|1640.06
#2025-08-26|1617.69
#2025-08-27|1613.29
#2025-08-28|1617.51
#2025-08-29|1619.24
#2025-09-01|1622.26
#2025-09-02|1608.67
#2025-09-03|1600.84
#2025-09-04|1606.02
#2025-09-05|1610.53
#2025-09-08|1616.23
#2025-09-09|1617.91
#2025-09-10|1611.00
#2025-09-11|1604.75
#2025-09-12|1604.88
#2025-09-15|1607.80
#2025-09-16|1621.26
#2025-09-17|1620.88
#2025-09-18|1610.68
#2025-09-19|1608.97
#2025-09-22|1596.37
#2025-09-23|1587.97
#2025-09-24|1581.70
#2025-09-25|1573.26
#2025-09-26|1578.95
#2025-09-29|1571.56
#2025-09-30|1576.07
#2025-10-01|1579.75
#2025-10-02|1567.14
#2025-10-03|1579.47
#2025-10-06|1597.38
#2025-10-07|1591.79
#2025-10-08|1580.22
#2025-10-09|1589.07
#2025-10-10|1584.61
#2025-10-13|1576.86
#2025-10-14|1564.36
#2025-10-15|1603.09
#2025-10-16|1621.14
#2025-10-17|1613.68
#2025-10-20|1622.44
#2025-10-21|1619.98
#2025-10-22|1635.01
#2025-10-23|1623.55
#2025-10-24|1625.97
#2025-10-27|1640.75
#2025-10-28|1637.74
#2025-10-29|1633.24
#2025-10-30|1626.23
#2025-10-31|1622.08
#2025-11-03|1613.55
#2025-11-04|1609.49
#2025-11-05|1619.14
#2025-11-06|1636.45
#2025-11-07|1639.10
#2025-11-10|1642.52
#2025-11-11|1663.63
#2025-11-12|1667.78
#2025-11-13|1698.80
#2025-11-14|1686.05
#2025-11-17|1676.43
#2025-11-18|1648.30
#2025-11-19|1652.65
#2025-11-20|1669.84
#2025-11-21|1672.26
#2025-11-24|1672.98
#2025-11-25|1672.27
#2025-11-26|1700.29
#2025-11-27|1702.78
#2025-11-28|1705.57
#2025-12-01|1697.06
#2025-12-02|1680.71
#2025-12-03|1678.29
#2025-12-04|1689.86
#2025-12-05|1675.97
#2025-12-08|1679.39
#2025-12-09|1674.14
#2025-12-10|1679.97
#2025-12-11|1687.11
#2025-12-12|1713.52
#2025-12-15|1711.77
#2025-12-16|1696.83
#2025-12-17|1701.92
#2025-12-18|1697.14
#2025-12-19|1714.72
#2025-12-22|1716.08
#2025-12-23|1727.02
#2025-12-24|1726.01
#2025-12-25|1729.73
#2025-12-26|1726.54
#2025-12-29|1721.65
#2025-12-30|1719.73
#2025-12-31|1722.06
#2026-01-01|1730.97
#2026-01-02|1735.74
#2026-01-05|1754.82
#2026-01-06|1768.39
#2026-01-07|1753.49
#2026-01-08|1732.61
#2026-01-09|1731.67
#2026-01-12|1734.49
#2026-01-13|1744.99
#2026-01-14|1762.02
#2026-01-15|1758.55
#2026-01-16|1758.12
#2026-01-19|1746.57
#2026-01-20|1727.16
#2026-01-21|1711.52
#2026-01-22|1711.03
#2026-01-23|1706.30
#2026-01-26|1711.47
#2026-01-27|1727.02
#2026-01-28|1719.20
#2026-01-29|1733.07
#2026-01-30|1718.23
#2026-02-02|1715.97
#2026-02-03|1771.50
#2026-02-04|1784.09
#2026-02-05|1774.41
#2026-02-06|1785.30
#2026-02-09|1847.46
#2026-02-10|1875.50
#2026-02-11|1880.23
#2026-02-12|1891.67
#2026-02-13|1852.10
#2026-02-16|1841.05
#2026-02-17|1850.47
#2026-02-18|1871.40
#2026-02-19|1861.37
#2026-02-20|1869.78
#2026-02-23|1884.46
#2026-02-24|1874.37
#2026-02-25|1882.08
#2026-02-26|1873.46
#2026-02-27|1890.55
#2026-03-02|1845.15
#2026-03-03|1813.48
#2026-03-04|1743.95
#2026-03-05|1782.93
#2026-03-06|1764.66
#2026-03-09|1680.75
#2026-03-10|1716.69
#2026-03-11|1724.27
#2026-03-12|1688.05
#2026-03-13|1635.21
#2026-03-16|1631.96
#2026-03-17|1649.65
#2026-03-18|1679.58
#2026-03-19|1627.74
#2026-03-20|1616.32
#2026-03-23|1549.10
#2026-03-24|1599.60
#2026-03-25|1650.78
#2026-03-26|1648.50
#2026-03-27|1608.54
#2026-03-30|1580.01
#2026-03-31|1570.24
#2026-04-01|1631.17
#2026-04-02|1609.77
#2026-04-03|1615.55
#2026-04-06|1619.86
#2026-04-07|1621.75
#2026-04-08|1721.34
#2026-04-09|1701.29
#2026-04-10|1710.81
#2026-04-13|1691.79
#2026-04-14|1703.56
#2026-04-15|1706.19