Table Data - Nasdaq ASPA Construction and Materials Large Mid Cap Total Return Index
| Title | Nasdaq ASPA Construction and Materials Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQASPA5010LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-08 |
| Last Updated | 2026-04-08 10:41 PM CDT |
| Notes | For more information about this series, see: NQASPA5010LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 375.46 |
| 2001-04-02 | 363.07 |
| 2001-04-03 | 374.61 |
| 2001-04-04 | 384.49 |
| 2001-04-05 | 392.34 |
| 2001-04-06 | 395.75 |
| 2001-04-09 | 389.29 |
| 2001-04-10 | 388.51 |
| 2001-04-11 | 396.35 |
| 2001-04-12 | 412.20 |
| 2001-04-13 | . |
| 2001-04-16 | 406.71 |
| 2001-04-17 | 408.40 |
| 2001-04-18 | 416.84 |
| 2001-04-19 | 427.34 |
| 2001-04-20 | 425.41 |
| 2001-04-23 | 427.06 |
| 2001-04-24 | 428.39 |
| 2001-04-25 | 434.35 |
| 2001-04-26 | 441.47 |
| 2001-04-27 | 440.39 |
| 2001-04-30 | 442.27 |
| 2001-05-01 | 453.42 |
| 2001-05-02 | 454.07 |
| 2001-05-03 | 456.96 |
| 2001-05-04 | 456.27 |
| 2001-05-07 | 450.02 |
| 2001-05-08 | 444.65 |
| 2001-05-09 | 436.53 |
| 2001-05-10 | 433.93 |
| 2001-05-11 | 441.19 |
| 2001-05-14 | 432.00 |
| 2001-05-15 | 433.71 |
| 2001-05-16 | 428.05 |
| 2001-05-17 | 431.59 |
| 2001-05-18 | 423.89 |
| 2001-05-21 | 429.35 |
| 2001-05-22 | 423.40 |
| 2001-05-23 | 427.99 |
| 2001-05-24 | 427.51 |
| 2001-05-25 | 426.51 |
| 2001-05-28 | . |
| 2001-05-29 | 415.24 |
| 2001-05-30 | 412.22 |
| 2001-05-31 | 411.66 |
| 2001-06-01 | 409.32 |
| 2001-06-04 | 405.47 |
| 2001-06-05 | 403.23 |
| 2001-06-06 | 405.14 |
| 2001-06-07 | 406.79 |
| 2001-06-08 | 410.31 |
| 2001-06-11 | 404.81 |
| 2001-06-12 | 395.43 |
| 2001-06-13 | 392.47 |
| 2001-06-14 | 393.07 |
| 2001-06-15 | 388.74 |
| 2001-06-18 | 380.34 |
| 2001-06-19 | 373.36 |
| 2001-06-20 | 373.81 |
| 2001-06-21 | 376.05 |
| 2001-06-22 | 377.75 |
| 2001-06-25 | 382.33 |
| 2001-06-26 | 381.73 |
| 2001-06-27 | 377.93 |
| 2001-06-28 | 377.85 |
| 2001-06-29 | 387.37 |
| 2001-07-02 | 385.76 |
| 2001-07-03 | 384.55 |
| 2001-07-04 | . |
| 2001-07-05 | 375.20 |
| 2001-07-06 | 369.17 |
| 2001-07-09 | 372.64 |
| 2001-07-10 | 372.21 |
| 2001-07-11 | 370.83 |
| 2001-07-12 | 375.61 |
| 2001-07-13 | 377.35 |
| 2001-07-16 | 375.30 |
| 2001-07-17 | 370.29 |
| 2001-07-18 | 367.12 |
| 2001-07-19 | 367.95 |
| 2001-07-20 | 368.53 |
| 2001-07-23 | 366.11 |
| 2001-07-24 | 369.68 |
| 2001-07-25 | 373.03 |
| 2001-07-26 | 371.71 |
| 2001-07-27 | 374.34 |
| 2001-07-30 | 366.79 |
| 2001-07-31 | 370.54 |
| 2001-08-01 | 374.20 |
| 2001-08-02 | 386.07 |
| 2001-08-03 | 382.96 |
| 2001-08-06 | 384.50 |
| 2001-08-07 | 388.91 |
| 2001-08-08 | 388.22 |
| 2001-08-09 | 379.53 |
| 2001-08-10 | 382.49 |
| 2001-08-13 | 379.16 |
| 2001-08-14 | 385.60 |
| 2001-08-15 | 392.33 |
| 2001-08-16 | 392.83 |
| 2001-08-17 | 388.89 |
| 2001-08-20 | 378.84 |
| 2001-08-21 | 378.52 |
| 2001-08-22 | 383.27 |
| 2001-08-23 | 380.63 |
| 2001-08-24 | 375.67 |
| 2001-08-27 | 369.62 |
| 2001-08-28 | 369.38 |
| 2001-08-29 | 362.11 |
| 2001-08-30 | 349.99 |
| 2001-08-31 | 351.35 |
| 2001-09-03 | . |
| 2001-09-04 | 342.11 |
| 2001-09-05 | 334.73 |
| 2001-09-06 | 336.70 |
| 2001-09-07 | 338.50 |
| 2001-09-10 | 326.30 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 313.35 |
| 2001-09-18 | 320.29 |
| 2001-09-19 | 331.99 |
| 2001-09-20 | 332.69 |
| 2001-09-21 | 330.38 |
| 2001-09-24 | 330.38 |
| 2001-09-25 | 330.35 |
| 2001-09-26 | 330.47 |
| 2001-09-27 | 330.40 |
| 2001-09-28 | 344.58 |
| 2001-10-01 | 345.45 |
| 2001-10-02 | 347.27 |
| 2001-10-03 | 342.09 |
| 2001-10-04 | 343.89 |
| 2001-10-05 | 334.57 |
| 2001-10-08 | 334.71 |
| 2001-10-09 | 328.42 |
| 2001-10-10 | 329.28 |
| 2001-10-11 | 334.34 |
| 2001-10-12 | 336.40 |
| 2001-10-15 | 339.94 |
| 2001-10-16 | 340.35 |
| 2001-10-17 | 344.24 |
| 2001-10-18 | 337.34 |
| 2001-10-19 | 337.28 |
| 2001-10-22 | 339.91 |
| 2001-10-23 | 346.41 |
| 2001-10-24 | 347.83 |
| 2001-10-25 | 348.30 |
| 2001-10-26 | 343.84 |
| 2001-10-29 | 335.58 |
| 2001-10-30 | 337.06 |
| 2001-10-31 | 334.87 |
| 2001-11-01 | 331.82 |
| 2001-11-02 | 329.54 |
| 2001-11-05 | 327.62 |
| 2001-11-06 | 326.85 |
| 2001-11-07 | 323.51 |
| 2001-11-08 | 325.41 |
| 2001-11-09 | 321.94 |
| 2001-11-12 | 318.24 |
| 2001-11-13 | 313.27 |
| 2001-11-14 | 312.11 |
| 2001-11-15 | 320.09 |
| 2001-11-16 | 319.30 |
| 2001-11-19 | 326.98 |
| 2001-11-20 | 333.23 |
| 2001-11-21 | 328.55 |
| 2001-11-22 | . |
| 2001-11-23 | 325.24 |
| 2001-11-26 | 335.23 |
| 2001-11-27 | 338.66 |
| 2001-11-28 | 328.35 |
| 2001-11-29 | 327.85 |
| 2001-11-30 | 328.74 |
| 2001-12-03 | 321.43 |
| 2001-12-04 | 320.30 |
| 2001-12-05 | 322.64 |
| 2001-12-06 | 328.65 |
| 2001-12-07 | 327.95 |
| 2001-12-10 | 318.26 |
| 2001-12-11 | 314.34 |
| 2001-12-12 | 317.94 |
| 2001-12-13 | 308.19 |
| 2001-12-14 | 304.56 |
| 2001-12-17 | 297.84 |
| 2001-12-18 | 295.44 |
| 2001-12-19 | 290.45 |
| 2001-12-20 | 299.15 |
| 2001-12-21 | 300.54 |
| 2001-12-24 | 300.84 |
| 2001-12-25 | . |
| 2001-12-26 | 298.05 |
| 2001-12-27 | 302.65 |
| 2001-12-28 | 307.21 |
| 2001-12-31 | 308.29 |
| 2002-01-01 | . |
| 2002-01-02 | 307.06 |
| 2002-01-03 | 308.58 |
| 2002-01-04 | 311.97 |
| 2002-01-07 | 313.56 |
| 2002-01-08 | 304.40 |
| 2002-01-09 | 301.12 |
| 2002-01-10 | 296.03 |
| 2002-01-11 | 293.23 |
| 2002-01-14 | 293.04 |
| 2002-01-15 | 286.67 |
| 2002-01-16 | 287.97 |
| 2002-01-17 | 285.39 |
| 2002-01-18 | 295.01 |
| 2002-01-21 | . |
| 2002-01-22 | 287.70 |
| 2002-01-23 | 288.70 |
| 2002-01-24 | 288.07 |
| 2002-01-25 | 292.30 |
| 2002-01-28 | 295.92 |
| 2002-01-29 | 295.46 |
| 2002-01-30 | 290.47 |
| 2002-01-31 | 289.32 |
| 2002-02-01 | 281.44 |
| 2002-02-04 | 278.26 |
| 2002-02-05 | 274.86 |
| 2002-02-06 | 278.25 |
| 2002-02-07 | 280.03 |
| 2002-02-08 | 285.57 |
| 2002-02-11 | 287.45 |
| 2002-02-12 | 292.27 |
| 2002-02-13 | 292.40 |
| 2002-02-14 | 295.14 |
| 2002-02-15 | 297.55 |
| 2002-02-18 | . |
| 2002-02-19 | 287.94 |
| 2002-02-20 | 287.82 |
| 2002-02-21 | 291.66 |
| 2002-02-22 | 290.66 |
| 2002-02-25 | 289.04 |
| 2002-02-26 | 288.37 |
| 2002-02-27 | 299.00 |
| 2002-02-28 | 301.84 |
| 2002-03-01 | 310.10 |
| 2002-03-04 | 329.27 |
| 2002-03-05 | 322.67 |
| 2002-03-06 | 325.43 |
| 2002-03-07 | 333.75 |
| 2002-03-08 | 335.36 |
| 2002-03-11 | 340.24 |
| 2002-03-12 | 332.07 |
| 2002-03-13 | 323.49 |
| 2002-03-14 | 326.07 |
| 2002-03-15 | 329.41 |
| 2002-03-18 | 325.20 |
| 2002-03-19 | 329.51 |
| 2002-03-20 | 323.72 |
| 2002-03-21 | 323.67 |
| 2002-03-22 | 319.48 |
| 2002-03-25 | 316.32 |
| 2002-03-26 | 317.07 |
| 2002-03-27 | 323.24 |
| 2002-03-28 | 326.87 |
| 2002-03-29 | . |
| 2002-04-01 | 315.76 |
| 2002-04-02 | 320.28 |
| 2002-04-03 | 326.18 |
| 2002-04-04 | 330.40 |
| 2002-04-05 | 333.68 |
| 2002-04-08 | 331.89 |
| 2002-04-09 | 330.15 |
| 2002-04-10 | 330.33 |
| 2002-04-11 | 326.14 |
| 2002-04-12 | 321.90 |
| 2002-04-15 | 328.52 |
| 2002-04-16 | 330.19 |
| 2002-04-17 | 335.92 |
| 2002-04-18 | 339.87 |
| 2002-04-19 | 337.36 |
| 2002-04-22 | 340.09 |
| 2002-04-23 | 340.87 |
| 2002-04-24 | 338.23 |
| 2002-04-25 | 339.62 |
| 2002-04-26 | 333.94 |
| 2002-04-29 | 331.60 |
| 2002-04-30 | 329.11 |
| 2002-05-01 | 327.99 |
| 2002-05-02 | 332.01 |
| 2002-05-03 | 334.01 |
| 2002-05-06 | 332.03 |
| 2002-05-07 | 333.64 |
| 2002-05-08 | 333.81 |
| 2002-05-09 | 335.47 |
| 2002-05-10 | 334.96 |
| 2002-05-13 | 333.83 |
| 2002-05-14 | 329.09 |
| 2002-05-15 | 332.63 |
| 2002-05-16 | 334.87 |
| 2002-05-17 | 341.74 |
| 2002-05-20 | 340.38 |
| 2002-05-21 | 340.98 |
| 2002-05-22 | 351.64 |
| 2002-05-23 | 355.02 |
| 2002-05-24 | 362.05 |
| 2002-05-27 | . |
| 2002-05-28 | 357.55 |
| 2002-05-29 | 354.30 |
| 2002-05-30 | 353.22 |
| 2002-05-31 | 349.78 |
| 2002-06-03 | 353.83 |
| 2002-06-04 | 350.24 |
| 2002-06-05 | 352.02 |
| 2002-06-06 | 352.75 |
| 2002-06-07 | 351.88 |
| 2002-06-10 | 351.30 |
| 2002-06-11 | 349.45 |
| 2002-06-12 | 349.56 |
| 2002-06-13 | 349.24 |
| 2002-06-14 | 340.60 |
| 2002-06-17 | 337.33 |
| 2002-06-18 | 338.32 |
| 2002-06-19 | 327.95 |
| 2002-06-20 | 337.50 |
| 2002-06-21 | 336.04 |
| 2002-06-24 | 339.10 |
| 2002-06-25 | 338.18 |
| 2002-06-26 | 330.41 |
| 2002-06-27 | 337.03 |
| 2002-06-28 | 345.39 |
| 2002-07-01 | 347.94 |
| 2002-07-02 | 351.94 |
| 2002-07-03 | 359.70 |
| 2002-07-04 | . |
| 2002-07-05 | 363.31 |
| 2002-07-08 | 364.44 |
| 2002-07-09 | 368.75 |
| 2002-07-10 | 366.56 |
| 2002-07-11 | 367.01 |
| 2002-07-12 | 369.45 |
| 2002-07-15 | 365.71 |
| 2002-07-16 | 361.41 |
| 2002-07-17 | 357.82 |
| 2002-07-18 | 358.35 |
| 2002-07-19 | 355.83 |
| 2002-07-22 | 354.27 |
| 2002-07-23 | 351.12 |
| 2002-07-24 | 350.27 |
| 2002-07-25 | 346.10 |
| 2002-07-26 | 334.79 |
| 2002-07-29 | 330.72 |
| 2002-07-30 | 340.21 |
| 2002-07-31 | 340.23 |
| 2002-08-01 | 337.39 |
| 2002-08-02 | 335.71 |
| 2002-08-05 | 332.30 |
| 2002-08-06 | 320.17 |
| 2002-08-07 | 327.46 |
| 2002-08-08 | 327.85 |
| 2002-08-09 | 333.13 |
| 2002-08-12 | 332.28 |
| 2002-08-13 | 332.74 |
| 2002-08-14 | 337.86 |
| 2002-08-15 | 341.46 |
| 2002-08-16 | 341.14 |
| 2002-08-19 | 335.00 |
| 2002-08-20 | 332.47 |
| 2002-08-21 | 334.49 |
| 2002-08-22 | 332.63 |
| 2002-08-23 | 333.63 |
| 2002-08-26 | 341.41 |
| 2002-08-27 | 340.33 |
| 2002-08-28 | 339.00 |
| 2002-08-29 | 336.62 |
| 2002-08-30 | 335.72 |
| 2002-09-02 | . |
| 2002-09-03 | 329.46 |
| 2002-09-04 | 320.70 |
| 2002-09-05 | 324.76 |
| 2002-09-06 | 320.86 |
| 2002-09-09 | 321.48 |
| 2002-09-10 | 322.11 |
| 2002-09-11 | 324.29 |
| 2002-09-12 | 326.22 |
| 2002-09-13 | 321.55 |
| 2002-09-16 | 317.34 |
| 2002-09-17 | 323.30 |
| 2002-09-18 | 321.34 |
| 2002-09-19 | 329.31 |
| 2002-09-20 | 323.55 |
| 2002-09-23 | 320.30 |
| 2002-09-24 | 317.41 |
| 2002-09-25 | 314.77 |
| 2002-09-26 | 317.25 |
| 2002-09-27 | 324.60 |
| 2002-09-30 | 323.66 |
| 2002-10-01 | 316.57 |
| 2002-10-02 | 313.64 |
| 2002-10-03 | 311.70 |
| 2002-10-04 | 315.04 |
| 2002-10-07 | 302.74 |
| 2002-10-08 | 302.49 |
| 2002-10-09 | 296.32 |
| 2002-10-10 | 292.14 |
| 2002-10-11 | 291.88 |
| 2002-10-14 | 291.89 |
| 2002-10-15 | 294.55 |
| 2002-10-16 | 298.61 |
| 2002-10-17 | 302.82 |
| 2002-10-18 | 305.88 |
| 2002-10-21 | 307.36 |
| 2002-10-22 | 299.92 |
| 2002-10-23 | 301.19 |
| 2002-10-24 | 298.23 |
| 2002-10-25 | 302.61 |
| 2002-10-28 | 305.10 |
| 2002-10-29 | 307.92 |
| 2002-10-30 | 309.93 |
| 2002-10-31 | 311.31 |
| 2002-11-01 | 312.06 |
| 2002-11-04 | 313.44 |
| 2002-11-05 | 321.07 |
| 2002-11-06 | 321.84 |
| 2002-11-07 | 323.45 |
| 2002-11-08 | 320.71 |
| 2002-11-11 | 318.19 |
| 2002-11-12 | 319.57 |
| 2002-11-13 | 315.48 |
| 2002-11-14 | 311.15 |
| 2002-11-15 | 312.89 |
| 2002-11-18 | 308.87 |
| 2002-11-19 | 302.56 |
| 2002-11-20 | 300.97 |
| 2002-11-21 | 305.18 |
| 2002-11-22 | 311.06 |
| 2002-11-25 | 312.07 |
| 2002-11-26 | 310.53 |
| 2002-11-27 | 313.33 |
| 2002-11-28 | . |
| 2002-11-29 | 318.81 |
| 2002-12-02 | 313.56 |
| 2002-12-03 | 314.10 |
| 2002-12-04 | 308.26 |
| 2002-12-05 | 305.94 |
| 2002-12-06 | 306.89 |
| 2002-12-09 | 307.09 |
| 2002-12-10 | 307.32 |
| 2002-12-11 | 308.69 |
| 2002-12-12 | 309.25 |
| 2002-12-13 | 310.34 |
| 2002-12-16 | 304.49 |
| 2002-12-17 | 305.85 |
| 2002-12-18 | 302.83 |
| 2002-12-19 | 307.07 |
| 2002-12-20 | 309.30 |
| 2002-12-23 | 310.26 |
| 2002-12-24 | 314.20 |
| 2002-12-25 | . |
| 2002-12-26 | 314.87 |
| 2002-12-27 | 317.71 |
| 2002-12-30 | 318.02 |
| 2002-12-31 | 318.76 |
| 2003-01-01 | . |
| 2003-01-02 | 317.11 |
| 2003-01-03 | 319.58 |
| 2003-01-06 | 329.13 |
| 2003-01-07 | 324.27 |
| 2003-01-08 | 319.26 |
| 2003-01-09 | 320.13 |
| 2003-01-10 | 321.14 |
| 2003-01-13 | 323.46 |
| 2003-01-14 | 328.07 |
| 2003-01-15 | 333.46 |
| 2003-01-16 | 334.39 |
| 2003-01-17 | 333.65 |
| 2003-01-20 | . |
| 2003-01-21 | 334.77 |
| 2003-01-22 | 332.13 |
| 2003-01-23 | 336.14 |
| 2003-01-24 | 333.56 |
| 2003-01-27 | 327.50 |
| 2003-01-28 | 327.04 |
| 2003-01-29 | 322.42 |
| 2003-01-30 | 320.61 |
| 2003-01-31 | 316.89 |
| 2003-02-03 | 317.62 |
| 2003-02-04 | 324.14 |
| 2003-02-05 | 326.63 |
| 2003-02-06 | 324.94 |
| 2003-02-07 | 321.73 |
| 2003-02-10 | 317.34 |
| 2003-02-11 | 315.58 |
| 2003-02-12 | 318.45 |
| 2003-02-13 | 316.50 |
| 2003-02-14 | 312.88 |
| 2003-02-17 | . |
| 2003-02-18 | 318.79 |
| 2003-02-19 | 320.22 |
| 2003-02-20 | 316.91 |
| 2003-02-21 | 316.33 |
| 2003-02-24 | 321.02 |
| 2003-02-25 | 316.34 |
| 2003-02-26 | 318.96 |
| 2003-02-27 | 317.78 |
| 2003-02-28 | 318.63 |
| 2003-03-03 | 321.33 |
| 2003-03-04 | 321.51 |
| 2003-03-05 | 320.27 |
| 2003-03-06 | 319.17 |
| 2003-03-07 | 312.37 |
| 2003-03-10 | 306.01 |
| 2003-03-11 | 301.47 |
| 2003-03-12 | 301.01 |
| 2003-03-13 | 299.89 |
| 2003-03-14 | 298.99 |
| 2003-03-17 | 294.08 |
| 2003-03-18 | 296.01 |
| 2003-03-19 | 295.56 |
| 2003-03-20 | 301.18 |
| 2003-03-21 | 300.30 |
| 2003-03-24 | 308.49 |
| 2003-03-25 | 305.95 |
| 2003-03-26 | 312.27 |
| 2003-03-27 | 314.21 |
| 2003-03-28 | 311.11 |
| 2003-03-31 | 305.94 |
| 2003-04-01 | 305.30 |
| 2003-04-02 | 308.22 |
| 2003-04-03 | 307.72 |
| 2003-04-04 | 310.81 |
| 2003-04-07 | 315.67 |
| 2003-04-08 | 316.76 |
| 2003-04-09 | 319.11 |
| 2003-04-10 | 318.86 |
| 2003-04-11 | 317.68 |
| 2003-04-14 | 315.76 |
| 2003-04-15 | 316.31 |
| 2003-04-16 | 318.35 |
| 2003-04-17 | 318.01 |
| 2003-04-18 | . |
| 2003-04-21 | 314.11 |
| 2003-04-22 | 314.20 |
| 2003-04-23 | 313.36 |
| 2003-04-24 | 314.34 |
| 2003-04-25 | 310.01 |
| 2003-04-28 | 308.27 |
| 2003-04-29 | 311.52 |
| 2003-04-30 | 318.27 |
| 2003-05-01 | 319.54 |
| 2003-05-02 | 319.83 |
| 2003-05-05 | 321.31 |
| 2003-05-06 | 326.38 |
| 2003-05-07 | 328.04 |
| 2003-05-08 | 325.68 |
| 2003-05-09 | 330.47 |
| 2003-05-12 | 333.38 |
| 2003-05-13 | 332.97 |
| 2003-05-14 | 333.46 |
| 2003-05-15 | 330.67 |
| 2003-05-16 | 332.79 |
| 2003-05-19 | 329.85 |
| 2003-05-20 | 330.84 |
| 2003-05-21 | 331.07 |
| 2003-05-22 | 336.21 |
| 2003-05-23 | 344.98 |
| 2003-05-26 | . |
| 2003-05-27 | 341.67 |
| 2003-05-28 | 340.25 |
| 2003-05-29 | 342.87 |
| 2003-05-30 | 338.52 |
| 2003-06-02 | 340.59 |
| 2003-06-03 | 339.84 |
| 2003-06-04 | 342.42 |
| 2003-06-05 | 350.13 |
| 2003-06-06 | 349.83 |
| 2003-06-09 | 347.18 |
| 2003-06-10 | 349.38 |
| 2003-06-11 | 353.15 |
| 2003-06-12 | 355.12 |
| 2003-06-13 | 356.67 |
| 2003-06-16 | 356.18 |
| 2003-06-17 | 358.94 |
| 2003-06-18 | 358.72 |
| 2003-06-19 | 360.45 |
| 2003-06-20 | 362.05 |
| 2003-06-23 | 366.13 |
| 2003-06-24 | 359.50 |
| 2003-06-25 | 361.55 |
| 2003-06-26 | 356.50 |
| 2003-06-27 | 359.55 |
| 2003-06-30 | 361.92 |
| 2003-07-01 | 367.98 |
| 2003-07-02 | 374.10 |
| 2003-07-03 | 375.64 |
| 2003-07-04 | . |
| 2003-07-07 | 376.39 |
| 2003-07-08 | 375.40 |
| 2003-07-09 | 375.37 |
| 2003-07-10 | 375.73 |
| 2003-07-11 | 372.82 |
| 2003-07-14 | 374.00 |
| 2003-07-15 | 374.89 |
| 2003-07-16 | 370.68 |
| 2003-07-17 | 364.44 |
| 2003-07-18 | 364.11 |
| 2003-07-21 | 365.15 |
| 2003-07-22 | 361.00 |
| 2003-07-23 | 368.14 |
| 2003-07-24 | 368.26 |
| 2003-07-25 | 371.69 |
| 2003-07-28 | 373.60 |
| 2003-07-29 | 376.15 |
| 2003-07-30 | 374.75 |
| 2003-07-31 | 378.70 |
| 2003-08-01 | 388.71 |
| 2003-08-04 | 385.40 |
| 2003-08-05 | 381.37 |
| 2003-08-06 | 376.40 |
| 2003-08-07 | 379.30 |
| 2003-08-08 | 380.02 |
| 2003-08-11 | 383.97 |
| 2003-08-12 | 385.02 |
| 2003-08-13 | 389.73 |
| 2003-08-14 | 392.31 |
| 2003-08-15 | 387.67 |
| 2003-08-18 | 393.24 |
| 2003-08-19 | 399.44 |
| 2003-08-20 | 409.68 |
| 2003-08-21 | 410.99 |
| 2003-08-22 | 409.19 |
| 2003-08-25 | 409.02 |
| 2003-08-26 | 409.71 |
| 2003-08-27 | 406.08 |
| 2003-08-28 | 405.08 |
| 2003-08-29 | 412.13 |
| 2003-09-01 | . |
| 2003-09-02 | 419.50 |
| 2003-09-03 | 418.43 |
| 2003-09-04 | 417.29 |
| 2003-09-05 | 412.16 |
| 2003-09-08 | 412.17 |
| 2003-09-09 | 420.19 |
| 2003-09-10 | 414.74 |
| 2003-09-11 | 411.71 |
| 2003-09-12 | 419.35 |
| 2003-09-15 | 419.86 |
| 2003-09-16 | 423.68 |
| 2003-09-17 | 424.38 |
| 2003-09-18 | 425.82 |
| 2003-09-19 | 424.17 |
| 2003-09-22 | 434.26 |
| 2003-09-23 | 435.34 |
| 2003-09-24 | 442.33 |
| 2003-09-25 | 438.21 |
| 2003-09-26 | 433.91 |
| 2003-09-29 | 434.75 |
| 2003-09-30 | 438.06 |
| 2003-10-01 | 440.76 |
| 2003-10-02 | 450.43 |
| 2003-10-03 | 459.98 |
| 2003-10-06 | 457.05 |
| 2003-10-07 | 463.17 |
| 2003-10-08 | 464.63 |
| 2003-10-09 | 468.62 |
| 2003-10-10 | 471.02 |
| 2003-10-13 | 469.28 |
| 2003-10-14 | 463.77 |
| 2003-10-15 | 464.09 |
| 2003-10-16 | 465.62 |
| 2003-10-17 | 466.65 |
| 2003-10-20 | 469.09 |
| 2003-10-21 | 469.28 |
| 2003-10-22 | 470.97 |
| 2003-10-23 | 453.27 |
| 2003-10-24 | 458.89 |
| 2003-10-27 | 470.16 |
| 2003-10-28 | 477.00 |
| 2003-10-29 | 482.76 |
| 2003-10-30 | 488.64 |
| 2003-10-31 | 485.64 |
| 2003-11-03 | 485.22 |
| 2003-11-04 | 492.44 |
| 2003-11-05 | 488.96 |
| 2003-11-06 | 477.66 |
| 2003-11-07 | 483.15 |
| 2003-11-10 | 482.67 |
| 2003-11-11 | 472.94 |
| 2003-11-12 | 465.44 |
| 2003-11-13 | 470.91 |
| 2003-11-14 | 468.75 |
| 2003-11-17 | 450.34 |
| 2003-11-18 | 451.85 |
| 2003-11-19 | 446.77 |
| 2003-11-20 | 447.66 |
| 2003-11-21 | 450.86 |
| 2003-11-24 | 447.71 |
| 2003-11-25 | 454.43 |
| 2003-11-26 | 462.42 |
| 2003-11-27 | . |
| 2003-11-28 | 459.84 |
| 2003-12-01 | 466.49 |
| 2003-12-02 | 473.60 |
| 2003-12-03 | 475.04 |
| 2003-12-04 | 476.97 |
| 2003-12-05 | 474.13 |
| 2003-12-08 | 471.00 |
| 2003-12-09 | 472.72 |
| 2003-12-10 | 471.02 |
| 2003-12-11 | 472.65 |
| 2003-12-12 | 476.26 |
| 2003-12-15 | 486.00 |
| 2003-12-16 | 480.33 |
| 2003-12-17 | 479.12 |
| 2003-12-18 | 478.57 |
| 2003-12-19 | 483.10 |
| 2003-12-22 | 488.54 |
| 2003-12-23 | 488.46 |
| 2003-12-24 | 491.83 |
| 2003-12-25 | . |
| 2003-12-26 | 494.41 |
| 2003-12-29 | 504.95 |
| 2003-12-30 | 508.66 |
| 2003-12-31 | 508.54 |
| 2004-01-01 | . |
| 2004-01-02 | 511.89 |
| 2004-01-05 | 520.07 |
| 2004-01-06 | 522.30 |
| 2004-01-07 | 521.16 |
| 2004-01-08 | 524.33 |
| 2004-01-09 | 527.20 |
| 2004-01-12 | 525.91 |
| 2004-01-13 | 526.88 |
| 2004-01-14 | 525.29 |
| 2004-01-15 | 520.47 |
| 2004-01-16 | 519.90 |
| 2004-01-19 | . |
| 2004-01-20 | 527.87 |
| 2004-01-21 | 527.44 |
| 2004-01-22 | 533.95 |
| 2004-01-23 | 537.50 |
| 2004-01-26 | 533.72 |
| 2004-01-27 | 537.46 |
| 2004-01-28 | 532.51 |
| 2004-01-29 | 524.46 |
| 2004-01-30 | 527.47 |
| 2004-02-02 | 527.22 |
| 2004-02-03 | 529.23 |
| 2004-02-04 | 520.42 |
| 2004-02-05 | 522.59 |
| 2004-02-06 | 525.88 |
| 2004-02-09 | 529.81 |
| 2004-02-10 | 529.91 |
| 2004-02-11 | 532.18 |
| 2004-02-12 | 533.79 |
| 2004-02-13 | 540.83 |
| 2004-02-16 | . |
| 2004-02-17 | 545.44 |
| 2004-02-18 | 542.62 |
| 2004-02-19 | 537.14 |
| 2004-02-20 | 526.09 |
| 2004-02-23 | 530.43 |
| 2004-02-24 | 524.46 |
| 2004-02-25 | 522.25 |
| 2004-02-26 | 522.89 |
| 2004-02-27 | 532.47 |
| 2004-03-01 | 541.80 |
| 2004-03-02 | 540.89 |
| 2004-03-03 | 541.16 |
| 2004-03-04 | 540.57 |
| 2004-03-05 | 541.27 |
| 2004-03-08 | 542.25 |
| 2004-03-09 | 552.05 |
| 2004-03-10 | 549.15 |
| 2004-03-11 | 541.61 |
| 2004-03-12 | 536.50 |
| 2004-03-15 | 546.20 |
| 2004-03-16 | 554.14 |
| 2004-03-17 | 563.88 |
| 2004-03-18 | 570.50 |
| 2004-03-19 | 561.20 |
| 2004-03-22 | 559.32 |
| 2004-03-23 | 563.56 |
| 2004-03-24 | 576.77 |
| 2004-03-25 | 580.14 |
| 2004-03-26 | 582.05 |
| 2004-03-29 | 575.59 |
| 2004-03-30 | 577.04 |
| 2004-03-31 | 592.67 |
| 2004-04-01 | 590.52 |
| 2004-04-02 | 590.95 |
| 2004-04-05 | 591.24 |
| 2004-04-06 | 588.07 |
| 2004-04-07 | 594.22 |
| 2004-04-08 | 596.02 |
| 2004-04-09 | . |
| 2004-04-12 | 590.62 |
| 2004-04-13 | 586.25 |
| 2004-04-14 | 573.79 |
| 2004-04-15 | 558.39 |
| 2004-04-16 | 562.29 |
| 2004-04-19 | 552.00 |
| 2004-04-20 | 559.55 |
| 2004-04-21 | 550.27 |
| 2004-04-22 | 549.87 |
| 2004-04-23 | 554.94 |
| 2004-04-26 | 552.38 |
| 2004-04-27 | 544.21 |
| 2004-04-28 | 544.39 |
| 2004-04-29 | 538.57 |
| 2004-04-30 | 527.97 |
| 2004-05-03 | 525.43 |
| 2004-05-04 | 528.78 |
| 2004-05-05 | 532.70 |
| 2004-05-06 | 520.49 |
| 2004-05-07 | 508.05 |
| 2004-05-10 | 476.02 |
| 2004-05-11 | 483.80 |
| 2004-05-12 | 497.74 |
| 2004-05-13 | 485.22 |
| 2004-05-14 | 482.36 |
| 2004-05-17 | 462.98 |
| 2004-05-18 | 472.36 |
| 2004-05-19 | 494.06 |
| 2004-05-20 | 492.75 |
| 2004-05-21 | 502.15 |
| 2004-05-24 | 503.60 |
| 2004-05-25 | 498.06 |
| 2004-05-26 | 506.36 |
| 2004-05-27 | 512.65 |
| 2004-05-28 | 513.76 |
| 2004-05-31 | . |
| 2004-06-01 | 515.36 |
| 2004-06-02 | 510.84 |
| 2004-06-03 | 493.08 |
| 2004-06-04 | 495.96 |
| 2004-06-07 | 510.93 |
| 2004-06-08 | 510.96 |
| 2004-06-09 | 514.56 |
| 2004-06-10 | 517.96 |
| 2004-06-11 | . |
| 2004-06-14 | 515.81 |
| 2004-06-15 | 509.35 |
| 2004-06-16 | 515.00 |
| 2004-06-17 | 515.81 |
| 2004-06-18 | 512.07 |
| 2004-06-21 | 518.52 |
| 2004-06-22 | 517.14 |
| 2004-06-23 | 519.28 |
| 2004-06-24 | 529.10 |
| 2004-06-25 | 530.52 |
| 2004-06-28 | 534.53 |
| 2004-06-29 | 534.55 |
| 2004-06-30 | 533.21 |
| 2004-07-01 | 536.86 |
| 2004-07-02 | 533.10 |
| 2004-07-05 | . |
| 2004-07-06 | 523.64 |
| 2004-07-07 | 522.39 |
| 2004-07-08 | 519.50 |
| 2004-07-09 | 526.70 |
| 2004-07-12 | 534.03 |
| 2004-07-13 | 531.20 |
| 2004-07-14 | 521.22 |
| 2004-07-15 | 521.45 |
| 2004-07-16 | 525.52 |
| 2004-07-19 | 527.32 |
| 2004-07-20 | 521.50 |
| 2004-07-21 | 519.51 |
| 2004-07-22 | 515.67 |
| 2004-07-23 | 508.35 |
| 2004-07-26 | 502.65 |
| 2004-07-27 | 496.72 |
| 2004-07-28 | 499.74 |
| 2004-07-29 | 492.54 |
| 2004-07-30 | 500.39 |
| 2004-08-02 | 499.15 |
| 2004-08-03 | 495.88 |
| 2004-08-04 | 487.43 |
| 2004-08-05 | 487.75 |
| 2004-08-06 | 491.50 |
| 2004-08-09 | 488.23 |
| 2004-08-10 | 490.89 |
| 2004-08-11 | 495.91 |
| 2004-08-12 | 496.58 |
| 2004-08-13 | 489.32 |
| 2004-08-16 | 482.95 |
| 2004-08-17 | 485.26 |
| 2004-08-18 | 491.06 |
| 2004-08-19 | 500.30 |
| 2004-08-20 | 502.33 |
| 2004-08-23 | 505.71 |
| 2004-08-24 | 507.72 |
| 2004-08-25 | 511.51 |
| 2004-08-26 | 517.31 |
| 2004-08-27 | 518.11 |
| 2004-08-30 | 517.78 |
| 2004-08-31 | 519.11 |
| 2004-09-01 | 521.21 |
| 2004-09-02 | 523.07 |
| 2004-09-03 | 517.53 |
| 2004-09-06 | . |
| 2004-09-07 | 528.92 |
| 2004-09-08 | 529.06 |
| 2004-09-09 | 526.04 |
| 2004-09-10 | 527.33 |
| 2004-09-13 | 529.06 |
| 2004-09-14 | 534.98 |
| 2004-09-15 | 524.86 |
| 2004-09-16 | 525.11 |
| 2004-09-17 | 522.97 |
| 2004-09-20 | 526.07 |
| 2004-09-21 | 523.73 |
| 2004-09-22 | 521.59 |
| 2004-09-23 | 519.44 |
| 2004-09-24 | 514.85 |
| 2004-09-27 | 510.32 |
| 2004-09-28 | 506.42 |
| 2004-09-29 | 509.12 |
| 2004-09-30 | 516.92 |
| 2004-10-01 | 526.13 |
| 2004-10-04 | 533.71 |
| 2004-10-05 | 532.88 |
| 2004-10-06 | 530.81 |
| 2004-10-07 | 532.82 |
| 2004-10-08 | 538.23 |
| 2004-10-11 | 540.27 |
| 2004-10-12 | 533.91 |
| 2004-10-13 | 529.83 |
| 2004-10-14 | 525.02 |
| 2004-10-15 | 525.68 |
| 2004-10-18 | 523.09 |
| 2004-10-19 | 532.54 |
| 2004-10-20 | 526.86 |
| 2004-10-21 | 525.49 |
| 2004-10-22 | 527.03 |
| 2004-10-25 | 525.85 |
| 2004-10-26 | 523.79 |
| 2004-10-27 | 524.37 |
| 2004-10-28 | 529.20 |
| 2004-10-29 | 529.54 |
| 2004-11-01 | 530.68 |
| 2004-11-02 | 540.15 |
| 2004-11-03 | 542.65 |
| 2004-11-04 | 546.05 |
| 2004-11-05 | 550.26 |
| 2004-11-08 | 546.72 |
| 2004-11-09 | 548.28 |
| 2004-11-10 | 545.78 |
| 2004-11-11 | 546.08 |
| 2004-11-12 | 554.38 |
| 2004-11-15 | 563.13 |
| 2004-11-16 | 562.35 |
| 2004-11-17 | 569.26 |
| 2004-11-18 | 568.95 |
| 2004-11-19 | 576.05 |
| 2004-11-22 | 566.31 |
| 2004-11-23 | 568.53 |
| 2004-11-24 | 574.29 |
| 2004-11-25 | . |
| 2004-11-26 | 576.98 |
| 2004-11-29 | 583.39 |
| 2004-11-30 | 583.32 |
| 2004-12-01 | 579.14 |
| 2004-12-02 | 586.98 |
| 2004-12-03 | 587.07 |
| 2004-12-06 | 584.81 |
| 2004-12-07 | 578.73 |
| 2004-12-08 | 567.88 |
| 2004-12-09 | 557.71 |
| 2004-12-10 | 554.08 |
| 2004-12-13 | 560.28 |
| 2004-12-14 | 559.91 |
| 2004-12-15 | 570.35 |
| 2004-12-16 | 568.74 |
| 2004-12-17 | 577.93 |
| 2004-12-20 | 580.15 |
| 2004-12-21 | 580.93 |
| 2004-12-22 | 583.32 |
| 2004-12-23 | 585.26 |
| 2004-12-24 | . |
| 2004-12-27 | 596.04 |
| 2004-12-28 | 597.35 |
| 2004-12-29 | 596.50 |
| 2004-12-30 | 605.08 |
| 2004-12-31 | 609.01 |
| 2005-01-03 | 606.44 |
| 2005-01-04 | 604.65 |
| 2005-01-05 | 602.56 |
| 2005-01-06 | 598.25 |
| 2005-01-07 | 596.55 |
| 2005-01-10 | 597.70 |
| 2005-01-11 | 604.96 |
| 2005-01-12 | 608.63 |
| 2005-01-13 | 610.29 |
| 2005-01-14 | 613.72 |
| 2005-01-17 | . |
| 2005-01-18 | 615.22 |
| 2005-01-19 | 617.43 |
| 2005-01-20 | 607.90 |
| 2005-01-21 | 604.64 |
| 2005-01-24 | 612.81 |
| 2005-01-25 | 609.23 |
| 2005-01-26 | 614.53 |
| 2005-01-27 | 612.81 |
#2005-01-28| 613.92
#2005-01-31| 614.01
#2005-02-01| 612.26
#2005-02-02| 614.94
#2005-02-03| 608.13
#2005-02-04| 611.27
#2005-02-07| 613.04
#2005-02-08| 604.84
#2005-02-09| 607.36
#2005-02-10| 607.59
#2005-02-11| 607.78
#2005-02-14| 613.62
#2005-02-15| 613.15
#2005-02-16| 606.27
#2005-02-17| 606.25
#2005-02-18| 609.66
#2005-02-21| .
#2005-02-22| 613.61
#2005-02-23| 604.49
#2005-02-24| 604.74
#2005-02-25| 605.39
#2005-02-28| 613.90
#2005-03-01| 615.87
#2005-03-02| 617.18
#2005-03-03| 618.08
#2005-03-04| 622.04
#2005-03-07| 623.40
#2005-03-08| 625.25
#2005-03-09| 630.89
#2005-03-10| 625.40
#2005-03-11| 631.10
#2005-03-14| 625.73
#2005-03-15| 626.01
#2005-03-16| 628.89
#2005-03-17| 622.59
#2005-03-18| 623.75
#2005-03-21| 621.23
#2005-03-22| 620.80
#2005-03-23| 609.18
#2005-03-24| 603.75
#2005-03-25| .
#2005-03-28| 601.04
#2005-03-29| 589.23
#2005-03-30| 585.50
#2005-03-31| 592.26
#2005-04-01| 596.19
#2005-04-04| 590.88
#2005-04-05| 590.61
#2005-04-06| 593.60
#2005-04-07| 595.68
#2005-04-08| 594.34
#2005-04-11| 594.69
#2005-04-12| 590.82
#2005-04-13| 593.95
#2005-04-14| 585.25
#2005-04-15| 578.46
#2005-04-18| 563.52
#2005-04-19| 570.11
#2005-04-20| 573.40
#2005-04-21| 570.36
#2005-04-22| 577.68
#2005-04-25| 577.35
#2005-04-26| 575.99
#2005-04-27| 574.82
#2005-04-28| 577.08
#2005-04-29| 579.21
#2005-05-02| 578.84
#2005-05-03| 577.60
#2005-05-04| 582.24
#2005-05-05| 583.70
#2005-05-06| 590.40
#2005-05-09| 587.10
#2005-05-10| 585.32
#2005-05-11| 585.82
#2005-05-12| 578.82
#2005-05-13| 572.55
#2005-05-16| 564.27
#2005-05-17| 558.71
#2005-05-18| 557.68
#2005-05-19| 566.00
#2005-05-20| 562.47
#2005-05-23| 566.12
#2005-05-24| 566.53
#2005-05-25| 559.22
#2005-05-26| 555.56
#2005-05-27| 558.55
#2005-05-30| .
#2005-05-31| 564.28
#2005-06-01| 564.29
#2005-06-02| 568.92
#2005-06-03| 573.60
#2005-06-06| 577.77
#2005-06-07| 576.75
#2005-06-08| 581.92
#2005-06-09| 577.14
#2005-06-10| 577.02
#2005-06-13| 571.30
#2005-06-14| 572.73
#2005-06-15| 578.90
#2005-06-16| 580.06
#2005-06-17| 585.09
#2005-06-20| 583.34
#2005-06-21| 586.78
#2005-06-22| 590.40
#2005-06-23| 591.49
#2005-06-24| 586.62
#2005-06-27| 581.53
#2005-06-28| 581.95
#2005-06-29| 580.33
#2005-06-30| 578.28
#2005-07-01| 576.68
#2005-07-04| .
#2005-07-05| 575.80
#2005-07-06| 573.87
#2005-07-07| 570.21
#2005-07-08| 569.81
#2005-07-11| 576.95
#2005-07-12| 581.44
#2005-07-13| 577.37
#2005-07-14| 580.35
#2005-07-15| 579.28
#2005-07-18| 583.35
#2005-07-19| 579.20
#2005-07-20| 579.77
#2005-07-21| 590.07
#2005-07-22| 589.53
#2005-07-25| 588.74
#2005-07-26| 587.37
#2005-07-27| 589.66
#2005-07-28| 588.13
#2005-07-29| 591.01
#2005-08-01| 590.15
#2005-08-02| 595.36
#2005-08-03| 601.90
#2005-08-04| 600.24
#2005-08-05| 593.85
#2005-08-08| 590.45
#2005-08-09| 593.12
#2005-08-10| 606.10
#2005-08-11| 619.51
#2005-08-12| 621.21
#2005-08-15| 621.90
#2005-08-16| 625.26
#2005-08-17| 623.56
#2005-08-18| 619.25
#2005-08-19| 617.29
#2005-08-22| 627.36
#2005-08-23| 627.11
#2005-08-24| 621.39
#2005-08-25| 620.89
#2005-08-26| 620.88
#2005-08-29| 610.48
#2005-08-30| 614.47
#2005-08-31| 619.07
#2005-09-01| 631.42
#2005-09-02| 636.51
#2005-09-05| .
#2005-09-06| 641.04
#2005-09-07| 639.25
#2005-09-08| 638.45
#2005-09-09| 644.84
#2005-09-12| 650.68
#2005-09-13| 644.54
#2005-09-14| 650.50
#2005-09-15| 651.81
#2005-09-16| 648.58
#2005-09-19| 648.21
#2005-09-20| 656.24
#2005-09-21| 657.12
#2005-09-22| 655.38
#2005-09-23| 652.58
#2005-09-26| 665.44
#2005-09-27| 664.20
#2005-09-28| 669.57
#2005-09-29| 677.80
#2005-09-30| 672.55
#2005-10-03| 661.43
#2005-10-04| 662.78
#2005-10-05| 656.98
#2005-10-06| 644.78
#2005-10-07| 651.61
#2005-10-10| 651.03
#2005-10-11| 655.70
#2005-10-12| 654.22
#2005-10-13| 645.72
#2005-10-14| 646.26
#2005-10-17| 642.85
#2005-10-18| 640.56
#2005-10-19| 630.86
#2005-10-20| 632.97
#2005-10-21| 634.65
#2005-10-24| 637.78
#2005-10-25| 645.30
#2005-10-26| 656.11
#2005-10-27| 660.66
#2005-10-28| 654.84
#2005-10-31| 662.12
#2005-11-01| 672.35
#2005-11-02| 675.80
#2005-11-03| 677.35
#2005-11-04| 676.02
#2005-11-07| 678.42
#2005-11-08| 681.10
#2005-11-09| 673.49
#2005-11-10| 667.23
#2005-11-11| 679.81
#2005-11-14| 675.57
#2005-11-15| 668.87
#2005-11-16| 671.89
#2005-11-17| 683.84
#2005-11-18| 690.51
#2005-11-21| 695.96
#2005-11-22| 691.48
#2005-11-23| 696.53
#2005-11-24| .
#2005-11-25| 697.02
#2005-11-28| 696.46
#2005-11-29| 695.82
#2005-11-30| 697.97
#2005-12-01| 704.32
#2005-12-02| 707.36
#2005-12-05| 705.50
#2005-12-06| 699.48
#2005-12-07| 701.27
#2005-12-08| 690.71
#2005-12-09| 698.90
#2005-12-12| 708.75
#2005-12-13| 710.24
#2005-12-14| 714.22
#2005-12-15| 711.05
#2005-12-16| 711.53
#2005-12-19| 711.00
#2005-12-20| 715.17
#2005-12-21| 726.18
#2005-12-22| 727.84
#2005-12-23| 728.64
#2005-12-26| .
#2005-12-27| 723.65
#2005-12-28| 739.45
#2005-12-29| 739.69
#2005-12-30| 737.88
#2006-01-02| .
#2006-01-03| 746.64
#2006-01-04| 764.28
#2006-01-05| 768.76
#2006-01-06| 785.60
#2006-01-09| 790.33
#2006-01-10| 775.44
#2006-01-11| 782.74
#2006-01-12| 786.39
#2006-01-13| 798.89
#2006-01-16| .
#2006-01-17| 778.21
#2006-01-18| 759.58
#2006-01-19| 777.98
#2006-01-20| 774.86
#2006-01-23| 761.89
#2006-01-24| 766.89
#2006-01-25| 763.94
#2006-01-26| 775.97
#2006-01-27| 786.60
#2006-01-30| 783.65
#2006-01-31| 787.18
#2006-02-01| 773.46
#2006-02-02| 762.25
#2006-02-03| 754.07
#2006-02-06| 755.01
#2006-02-07| 754.42
#2006-02-08| 741.24
#2006-02-09| 742.14
#2006-02-10| 740.84
#2006-02-13| 725.61
#2006-02-14| 734.30
#2006-02-15| 734.09
#2006-02-16| 739.52
#2006-02-17| 729.23
#2006-02-20| .
#2006-02-21| 737.66
#2006-02-22| 735.98
#2006-02-23| 755.84
#2006-02-24| 759.61
#2006-02-27| 768.12
#2006-02-28| 770.12
#2006-03-01| 763.23
#2006-03-02| 763.59
#2006-03-03| 752.32
#2006-03-06| 752.34
#2006-03-07| 741.08
#2006-03-08| 744.04
#2006-03-09| 762.41
#2006-03-10| 769.89
#2006-03-13| 783.41
#2006-03-14| 786.65
#2006-03-15| 790.95
#2006-03-16| 792.65
#2006-03-17| 800.28
#2006-03-20| 807.02
#2006-03-21| 801.59
#2006-03-22| 798.87
#2006-03-23| 795.35
#2006-03-24| 802.28
#2006-03-27| 809.70
#2006-03-28| 816.75
#2006-03-29| 818.93
#2006-03-30| 827.49
#2006-03-31| 827.74
#2006-04-03| 836.05
#2006-04-04| 839.66
#2006-04-05| 841.28
#2006-04-06| 849.27
#2006-04-07| 853.08
#2006-04-10| 850.52
#2006-04-11| 844.05
#2006-04-12| 830.88
#2006-04-13| 829.03
#2006-04-14| .
#2006-04-17| 831.81
#2006-04-18| 842.68
#2006-04-19| 853.32
#2006-04-20| 853.46
#2006-04-21| 858.14
#2006-04-24| 853.10
#2006-04-25| 849.72
#2006-04-26| 863.21
#2006-04-27| 866.56
#2006-04-28| 858.48
#2006-05-01| 869.58
#2006-05-02| 874.26
#2006-05-03| 877.22
#2006-05-04| 874.72
#2006-05-05| 881.62
#2006-05-08| 908.43
#2006-05-09| 903.83
#2006-05-10| 905.92
#2006-05-11| 896.26
#2006-05-12| 883.87
#2006-05-15| 862.79
#2006-05-16| 848.15
#2006-05-17| 849.72
#2006-05-18| 826.03
#2006-05-19| 808.97
#2006-05-22| 790.05
#2006-05-23| 787.81
#2006-05-24| 792.50
#2006-05-25| 783.75
#2006-05-26| 796.34
#2006-05-29| .
#2006-05-30| 795.08
#2006-05-31| 779.63
#2006-06-01| 774.04
#2006-06-02| 787.65
#2006-06-05| 782.45
#2006-06-06| 760.60
#2006-06-07| 745.03
#2006-06-08| 718.99
#2006-06-09| 733.45
#2006-06-12| 735.66
#2006-06-13| 704.23
#2006-06-14| 706.41
#2006-06-15| 720.98
#2006-06-16| 746.41
#2006-06-19| 735.07
#2006-06-20| 722.47
#2006-06-21| 719.34
#2006-06-22| 730.67
#2006-06-23| 726.35
#2006-06-26| 722.55
#2006-06-27| 721.16
#2006-06-28| 713.42
#2006-06-29| 725.40
#2006-06-30| 754.89
#2006-07-03| 757.36
#2006-07-04| .
#2006-07-05| 752.16
#2006-07-06| 745.54
#2006-07-07| 752.76
#2006-07-10| 760.86
#2006-07-11| 753.89
#2006-07-12| 749.58
#2006-07-13| 740.84
#2006-07-14| 719.40
#2006-07-17| 711.47
#2006-07-18| 691.64
#2006-07-19| 694.87
#2006-07-20| 722.26
#2006-07-21| 716.94
#2006-07-24| 713.93
#2006-07-25| 726.92
#2006-07-26| 723.84
#2006-07-27| 743.87
#2006-07-28| 744.31
#2006-07-31| 750.58
#2006-08-01| 753.10
#2006-08-02| 753.66
#2006-08-03| 754.93
#2006-08-04| 760.05
#2006-08-07| 748.01
#2006-08-08| 756.60
#2006-08-09| 754.11
#2006-08-10| 755.90
#2006-08-11| 758.05
#2006-08-14| 765.01
#2006-08-15| 767.36
#2006-08-16| 775.26
#2006-08-17| 776.64
#2006-08-18| 779.60
#2006-08-21| 775.38
#2006-08-22| 781.74
#2006-08-23| 779.59
#2006-08-24| 768.84
#2006-08-25| 764.79
#2006-08-28| 762.10
#2006-08-29| 769.17
#2006-08-30| 769.42
#2006-08-31| 776.10
#2006-09-01| 778.04
#2006-09-04| .
#2006-09-05| 794.91
#2006-09-06| 791.17
#2006-09-07| 782.57
#2006-09-08| 784.54
#2006-09-11| 771.51
#2006-09-12| 767.55
#2006-09-13| 776.38
#2006-09-14| 779.75
#2006-09-15| 779.98
#2006-09-18| 782.97
#2006-09-19| 782.26
#2006-09-20| 774.26
#2006-09-21| 784.48
#2006-09-22| 775.49
#2006-09-25| 776.93
#2006-09-26| 779.14
#2006-09-27| 791.77
#2006-09-28| 788.40
#2006-09-29| 792.94
#2006-10-02| 795.07
#2006-10-03| 789.74
#2006-10-04| 779.65
#2006-10-05| 790.52
#2006-10-06| 784.30
#2006-10-09| 777.34
#2006-10-10| 778.72
#2006-10-11| 774.35
#2006-10-12| 780.52
#2006-10-13| 791.45
#2006-10-16| 801.90
#2006-10-17| 802.31
#2006-10-18| 804.94
#2006-10-19| 804.67
#2006-10-20| 807.11
#2006-10-23| 810.56
#2006-10-24| 816.81
#2006-10-25| 817.16
#2006-10-26| 821.57
#2006-10-27| 816.95
#2006-10-30| 811.55
#2006-10-31| 811.95
#2006-11-01| 815.07
#2006-11-02| 813.16
#2006-11-03| 815.07
#2006-11-06| 815.91
#2006-11-07| 820.30
#2006-11-08| 806.61
#2006-11-09| 806.75
#2006-11-10| 811.41
#2006-11-13| 805.01
#2006-11-14| 815.09
#2006-11-15| 815.27
#2006-11-16| 817.41
#2006-11-17| 812.16
#2006-11-20| 791.46
#2006-11-21| 795.41
#2006-11-22| 812.53
#2006-11-23| .
#2006-11-24| 812.74
#2006-11-27| 819.17
#2006-11-28| 818.87
#2006-11-29| 838.51
#2006-11-30| 847.18
#2006-12-01| 854.60
#2006-12-04| 854.81
#2006-12-05| 850.18
#2006-12-06| 853.09
#2006-12-07| 855.22
#2006-12-08| 848.38
#2006-12-11| 838.93
#2006-12-12| 833.22
#2006-12-13| 834.50
#2006-12-14| 848.80
#2006-12-15| 852.74
#2006-12-18| 846.61
#2006-12-19| 828.46
#2006-12-20| 839.91
#2006-12-21| 835.43
#2006-12-22| 842.48
#2006-12-25| .
#2006-12-26| 844.78
#2006-12-27| 852.68
#2006-12-28| 853.29
#2006-12-29| 853.60
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 848.55
#2007-01-04| 843.68
#2007-01-05| 836.99
#2007-01-08| 834.22
#2007-01-09| 846.74
#2007-01-10| 834.84
#2007-01-11| 837.74
#2007-01-12| 855.59
#2007-01-15| .
#2007-01-16| 867.93
#2007-01-17| 875.16
#2007-01-18| 874.40
#2007-01-19| 872.88
#2007-01-22| 868.71
#2007-01-23| 861.25
#2007-01-24| 864.62
#2007-01-25| 865.88
#2007-01-26| 868.02
#2007-01-29| 867.87
#2007-01-30| 873.99
#2007-01-31| 868.65
#2007-02-01| 879.47
#2007-02-02| 889.00
#2007-02-05| 891.62
#2007-02-06| 890.92
#2007-02-07| 887.24
#2007-02-08| 883.94
#2007-02-09| 883.68
#2007-02-12| 877.88
#2007-02-13| 885.73
#2007-02-14| 898.41
#2007-02-15| 910.89
#2007-02-16| 909.40
#2007-02-19| .
#2007-02-20| 905.73
#2007-02-21| 898.77
#2007-02-22| 906.22
#2007-02-23| 907.61
#2007-02-26| 920.10
#2007-02-27| 918.40
#2007-02-28| 885.72
#2007-03-01| 878.22
#2007-03-02| 873.34
#2007-03-05| 844.82
#2007-03-06| 855.67
#2007-03-07| 855.49
#2007-03-08| 862.90
#2007-03-09| 854.32
#2007-03-12| 866.02
#2007-03-13| 866.51
#2007-03-14| 848.93
#2007-03-15| 852.46
#2007-03-16| 849.07
#2007-03-19| 855.91
#2007-03-20| 865.81
#2007-03-21| 864.16
#2007-03-22| 875.51
#2007-03-23| 880.78
#2007-03-26| 888.50
#2007-03-27| 890.81
#2007-03-28| 890.56
#2007-03-29| 885.64
#2007-03-30| 891.96
#2007-04-02| 880.78
#2007-04-03| 889.61
#2007-04-04| 907.13
#2007-04-05| 909.33
#2007-04-06| .
#2007-04-09| 922.32
#2007-04-10| 929.00
#2007-04-11| 931.12
#2007-04-12| 927.34
#2007-04-13| 931.99
#2007-04-16| 949.41
#2007-04-17| 944.67
#2007-04-18| 956.60
#2007-04-19| 945.90
#2007-04-20| 955.55
#2007-04-23| 954.01
#2007-04-24| 959.86
#2007-04-25| 955.62
#2007-04-26| 953.18
#2007-04-27| 942.20
#2007-04-30| 942.76
#2007-05-01| 938.29
#2007-05-02| 946.14
#2007-05-03| 954.68
#2007-05-04| 960.59
#2007-05-07| 974.57
#2007-05-08| 974.22
#2007-05-09| 973.43
#2007-05-10| 982.02
#2007-05-11| 969.75
#2007-05-14| 974.06
#2007-05-15| 965.72
#2007-05-16| 961.19
#2007-05-17| 969.91
#2007-05-18| 968.78
#2007-05-21| 980.12
#2007-05-22| 999.53
#2007-05-23| 996.39
#2007-05-24| 989.82
#2007-05-25| 981.66
#2007-05-28| .
#2007-05-29| 987.54
#2007-05-30| 985.59
#2007-05-31|1003.71
#2007-06-01|1010.51
#2007-06-04|1018.73
#2007-06-05|1015.86
#2007-06-06|1011.78
#2007-06-07|1002.77
#2007-06-08| 980.56
#2007-06-11| 978.08
#2007-06-12| 986.76
#2007-06-13| 978.13
#2007-06-14| 998.24
#2007-06-15|1006.50
#2007-06-18|1018.96
#2007-06-19|1025.85
#2007-06-20|1032.92
#2007-06-21|1040.27
#2007-06-22|1029.35
#2007-06-25|1023.74
#2007-06-26|1024.45
#2007-06-27|1012.14
#2007-06-28|1027.80
#2007-06-29|1036.68
#2007-07-02|1052.59
#2007-07-03|1067.37
#2007-07-04| .
#2007-07-05|1081.31
#2007-07-06|1083.70
#2007-07-09|1095.63
#2007-07-10|1096.59
#2007-07-11|1090.98
#2007-07-12|1089.80
#2007-07-13|1105.96
#2007-07-16|1115.92
#2007-07-17|1119.43
#2007-07-18|1111.67
#2007-07-19|1118.97
#2007-07-20|1130.06
#2007-07-23|1128.31
#2007-07-24|1133.40
#2007-07-25|1128.00
#2007-07-26|1104.07
#2007-07-27|1063.79
#2007-07-30|1068.65
#2007-07-31|1092.14
#2007-08-01|1053.01
#2007-08-02|1054.07
#2007-08-03|1066.85
#2007-08-06|1044.10
#2007-08-07|1051.75
#2007-08-08|1073.55
#2007-08-09|1073.98
#2007-08-10|1048.58
#2007-08-13|1052.03
#2007-08-14|1048.30
#2007-08-15|1028.53
#2007-08-16| 984.14
#2007-08-17| 955.30
#2007-08-20| 999.30
#2007-08-21|1004.61
#2007-08-22|1011.20
#2007-08-23|1039.35
#2007-08-24|1041.21
#2007-08-27|1058.04
#2007-08-28|1061.64
#2007-08-29|1049.53
#2007-08-30|1052.47
#2007-08-31|1074.30
#2007-09-03| .
#2007-09-04|1090.31
#2007-09-05|1087.55
#2007-09-06|1092.80
#2007-09-07|1091.79
#2007-09-10|1077.81
#2007-09-11|1081.22
#2007-09-12|1078.75
#2007-09-13|1076.70
#2007-09-14|1088.42
#2007-09-17|1087.82
#2007-09-18|1069.08
#2007-09-19|1105.59
#2007-09-20|1123.25
#2007-09-21|1129.68
#2007-09-24|1137.47
#2007-09-25|1135.59
#2007-09-26|1143.88
#2007-09-27|1153.93
#2007-09-28|1159.38
#2007-10-01|1168.89
#2007-10-02|1189.47
#2007-10-03|1202.26
#2007-10-04|1196.11
#2007-10-05|1204.81
#2007-10-08|1199.74
#2007-10-09|1214.12
#2007-10-10|1249.61
#2007-10-11|1268.86
#2007-10-12|1253.84
#2007-10-15|1262.84
#2007-10-16|1248.54
#2007-10-17|1231.50
#2007-10-18|1225.82
#2007-10-19|1198.73
#2007-10-22|1170.82
#2007-10-23|1211.55
#2007-10-24|1220.24
#2007-10-25|1227.32
#2007-10-26|1266.67
#2007-10-29|1290.75
#2007-10-30|1304.37
#2007-10-31|1309.74
#2007-11-01|1312.72
#2007-11-02|1300.19
#2007-11-05|1281.07
#2007-11-06|1274.81
#2007-11-07|1271.18
#2007-11-08|1246.73
#2007-11-09|1239.60
#2007-11-12|1200.14
#2007-11-13|1207.60
#2007-11-14|1243.55
#2007-11-15|1241.23
#2007-11-16|1218.52
#2007-11-19|1227.90
#2007-11-20|1213.76
#2007-11-21|1176.23
#2007-11-22| .
#2007-11-23|1158.12
#2007-11-26|1195.36
#2007-11-27|1198.20
#2007-11-28|1188.55
#2007-11-29|1218.42
#2007-11-30|1241.35
#2007-12-03|1252.88
#2007-12-04|1257.79
#2007-12-05|1260.46
#2007-12-06|1264.04
#2007-12-07|1264.47
#2007-12-10|1244.44
#2007-12-11|1255.67
#2007-12-12|1255.20
#2007-12-13|1238.99
#2007-12-14|1229.84
#2007-12-17|1189.80
#2007-12-18|1185.41
#2007-12-19|1187.88
#2007-12-20|1187.19
#2007-12-21|1195.36
#2007-12-24|1216.20
#2007-12-25| .
#2007-12-26|1235.26
#2007-12-27|1240.32
#2007-12-28|1232.89
#2007-12-31|1241.15
#2008-01-01| .
#2008-01-02|1261.08
#2008-01-03|1257.07
#2008-01-04|1268.31
#2008-01-07|1254.01
#2008-01-08|1261.63
#2008-01-09|1269.04
#2008-01-10|1245.86
#2008-01-11|1229.25
#2008-01-14|1229.62
#2008-01-15|1212.16
#2008-01-16|1171.57
#2008-01-17|1184.38
#2008-01-18|1171.77
#2008-01-21| .
#2008-01-22|1034.25
#2008-01-23|1066.63
#2008-01-24|1066.52
#2008-01-25|1128.72
#2008-01-28|1097.95
#2008-01-29|1101.81
#2008-01-30|1076.58
#2008-01-31|1084.86
#2008-02-01|1101.11
#2008-02-04|1138.71
#2008-02-05|1140.15
#2008-02-06|1104.66
#2008-02-07|1092.90
#2008-02-08|1077.88
#2008-02-11|1037.85
#2008-02-12|1039.49
#2008-02-13|1038.33
#2008-02-14|1085.02
#2008-02-15|1095.47
#2008-02-18| .
#2008-02-19|1109.85
#2008-02-20|1076.86
#2008-02-21|1089.86
#2008-02-22|1081.26
#2008-02-25|1095.39
#2008-02-26|1104.46
#2008-02-27|1125.59
#2008-02-28|1128.37
#2008-02-29|1110.91
#2008-03-03|1066.81
#2008-03-04|1059.64
#2008-03-05|1049.14
#2008-03-06|1062.73
#2008-03-07|1018.50
#2008-03-10| 982.59
#2008-03-11|1000.37
#2008-03-12|1010.70
#2008-03-13| 974.18
#2008-03-14| 965.26
#2008-03-17| 922.30
#2008-03-18| 922.96
#2008-03-19| 941.70
#2008-03-20| 933.84
#2008-03-21| .
#2008-03-24| 961.84
#2008-03-25|1004.03
#2008-03-26|1009.42
#2008-03-27| 997.68
#2008-03-28|1024.60
#2008-03-31|1007.73
#2008-04-01| 993.97
#2008-04-02|1016.00
#2008-04-03|1024.34
#2008-04-04|1020.12
#2008-04-07|1030.91
#2008-04-08|1006.44
#2008-04-09| 994.26
#2008-04-10| 994.35
#2008-04-11|1002.79
#2008-04-14| 982.20
#2008-04-15| 986.56
#2008-04-16| 998.43
#2008-04-17|1002.39
#2008-04-18| 992.21
#2008-04-21|1014.43
#2008-04-22|1017.89
#2008-04-23|1020.89
#2008-04-24|1024.53
#2008-04-25|1025.22
#2008-04-28|1025.39
#2008-04-29|1025.77
#2008-04-30|1018.12
#2008-05-01|1015.10
#2008-05-02|1032.49
#2008-05-05|1035.38
#2008-05-06|1026.51
#2008-05-07|1009.29
#2008-05-08| 997.06
#2008-05-09| 983.24
#2008-05-12| 976.02
#2008-05-13| 983.86
#2008-05-14| 983.90
#2008-05-15| 999.53
#2008-05-16|1017.11
#2008-05-19|1021.36
#2008-05-20|1016.61
#2008-05-21|1007.60
#2008-05-22| 996.36
#2008-05-23| 990.93
#2008-05-26| .
#2008-05-27| 972.18
#2008-05-28| 970.85
#2008-05-29| 984.10
#2008-05-30| 995.25
#2008-06-02| 991.34
#2008-06-03| 969.90
#2008-06-04| 968.61
#2008-06-05| 963.71
#2008-06-06| 965.02
#2008-06-09| 949.36
#2008-06-10| 927.55
#2008-06-11| 933.68
#2008-06-12| 914.18
#2008-06-13| 908.79
#2008-06-16| 919.27
#2008-06-17| 925.70
#2008-06-18| 927.27
#2008-06-19| 903.30
#2008-06-20| 892.34
#2008-06-23| 874.46
#2008-06-24| 869.36
#2008-06-25| 867.91
#2008-06-26| 869.71
#2008-06-27| 846.29
#2008-06-30| 837.84
#2008-07-01| 823.09
#2008-07-02| 816.86
#2008-07-03| 797.34
#2008-07-04| .
#2008-07-07| 809.94
#2008-07-08| 793.54
#2008-07-09| 811.95
#2008-07-10| 826.46
#2008-07-11| 822.81
#2008-07-14| 819.33
#2008-07-15| 789.49
#2008-07-16| 781.02
#2008-07-17| 800.18
#2008-07-18| 799.39
#2008-07-21| 815.91
#2008-07-22| 819.56
#2008-07-23| 854.05
#2008-07-24| 861.47
#2008-07-25| 839.74
#2008-07-28| 842.94
#2008-07-29| 818.09
#2008-07-30| 834.53
#2008-07-31| 834.16
#2008-08-01| 820.83
#2008-08-04| 809.20
#2008-08-05| 804.41
#2008-08-06| 827.55
#2008-08-07| 820.53
#2008-08-08| 820.08
#2008-08-11| 832.60
#2008-08-12| 824.06
#2008-08-13| 809.36
#2008-08-14| 796.70
#2008-08-15| 795.22
#2008-08-18| 792.88
#2008-08-19| 778.53
#2008-08-20| 791.12
#2008-08-21| 777.75
#2008-08-22| 770.34
#2008-08-25| 780.95
#2008-08-26| 775.04
#2008-08-27| 775.74
#2008-08-28| 769.94
#2008-08-29| 784.02
#2008-09-01| .
#2008-09-02| 763.08
#2008-09-03| 761.87
#2008-09-04| 752.79
#2008-09-05| 734.93
#2008-09-08| 768.18
#2008-09-09| 753.42
#2008-09-10| 747.42
#2008-09-11| 731.27
#2008-09-12| 736.65
#2008-09-15| 726.37
#2008-09-16| 689.95
#2008-09-17| 693.37
#2008-09-18| 679.88
#2008-09-19| 721.00
#2008-09-22| 734.70
#2008-09-23| 727.42
#2008-09-24| 725.42
#2008-09-25| 719.00
#2008-09-26| 703.57
#2008-09-29| 677.04
#2008-09-30| 667.05
#2008-10-01| 676.46
#2008-10-02| 671.25
#2008-10-03| 658.66
#2008-10-06| 619.01
#2008-10-07| 603.71
#2008-10-08| 557.35
#2008-10-09| 559.59
#2008-10-10| 523.95
#2008-10-13| 551.68
#2008-10-14| 598.46
#2008-10-15| 568.74
#2008-10-16| 508.24
#2008-10-17| 507.38
#2008-10-20| 520.48
#2008-10-21| 531.26
#2008-10-22| 494.57
#2008-10-23| 474.97
#2008-10-24| 442.13
#2008-10-27| 416.54
#2008-10-28| 437.04
#2008-10-29| 453.05
#2008-10-30| 496.99
#2008-10-31| 498.89
#2008-11-03| 518.06
#2008-11-04| 531.99
#2008-11-05| 546.39
#2008-11-06| 510.77
#2008-11-07| 510.66
#2008-11-10| 546.70
#2008-11-11| 527.56
#2008-11-12| 518.82
#2008-11-13| 507.68
#2008-11-14| 509.82
#2008-11-17| 510.73
#2008-11-18| 489.49
#2008-11-19| 479.89
#2008-11-20| 454.23
#2008-11-21| 472.54
#2008-11-24| 467.44
#2008-11-25| 474.28
#2008-11-26| 484.26
#2008-11-27| .
#2008-11-28| 497.90
#2008-12-01| 494.66
#2008-12-02| 475.36
#2008-12-03| 485.93
#2008-12-04| 488.46
#2008-12-05| 489.36
#2008-12-08| 515.60
#2008-12-09| 519.88
#2008-12-10| 540.96
#2008-12-11| 547.39
#2008-12-12| 529.52
#2008-12-15| 560.77
#2008-12-16| 561.41
#2008-12-17| 570.51
#2008-12-18| 583.88
#2008-12-19| 579.15
#2008-12-22| 570.69
#2008-12-23| 552.89
#2008-12-24| 550.16
#2008-12-25| .
#2008-12-26| 553.31
#2008-12-29| 562.96
#2008-12-30| 571.10
#2008-12-31| 573.79
#2009-01-01| .
#2009-01-02| 584.41
#2009-01-05| 592.64
#2009-01-06| 591.80
#2009-01-07| 587.08
#2009-01-08| 569.05
#2009-01-09| 560.40
#2009-01-12| 546.25
#2009-01-13| 528.94
#2009-01-14| 537.46
#2009-01-15| 515.45
#2009-01-16| 526.01
#2009-01-19| .
#2009-01-20| 513.87
#2009-01-21| 502.81
#2009-01-22| 503.59
#2009-01-23| 486.93
#2009-01-26| 480.69
#2009-01-27| 491.27
#2009-01-28| 496.52
#2009-01-29| 502.09
#2009-01-30| 503.18
#2009-02-02| 491.65
#2009-02-03| 495.05
#2009-02-04| 506.79
#2009-02-05| 501.82
#2009-02-06| 508.10
#2009-02-09| 503.79
#2009-02-10| 508.61
#2009-02-11| 505.88
#2009-02-12| 491.98
#2009-02-13| 500.81
#2009-02-16| .
#2009-02-17| 478.77
#2009-02-18| 479.38
#2009-02-19| 476.65
#2009-02-20| 463.10
#2009-02-23| 462.86
#2009-02-24| 449.18
#2009-02-25| 446.85
#2009-02-26| 441.92
#2009-02-27| 439.09
#2009-03-02| 424.58
#2009-03-03| 424.56
#2009-03-04| 435.33
#2009-03-05| 436.92
#2009-03-06| 431.75
#2009-03-09| 427.39
#2009-03-10| 437.49
#2009-03-11| 445.79
#2009-03-12| 440.41
#2009-03-13| 455.66
#2009-03-16| 468.00
#2009-03-17| 475.91
#2009-03-18| 483.61
#2009-03-19| 496.10
#2009-03-20| 489.02
#2009-03-23| 507.27
#2009-03-24| 517.18
#2009-03-25| 518.31
#2009-03-26| 529.86
#2009-03-27| 531.56
#2009-03-30| 507.68
#2009-03-31| 508.84
#2009-04-01| 515.76
#2009-04-02| 548.68
#2009-04-03| 551.86
#2009-04-06| 559.53
#2009-04-07| 558.28
#2009-04-08| 542.11
#2009-04-09| 562.56
#2009-04-10| .
#2009-04-13| 566.21
#2009-04-14| 573.91
#2009-04-15| 573.21
#2009-04-16| 574.33
#2009-04-17| 577.45
#2009-04-20| 578.80
#2009-04-21| 566.52
#2009-04-22| 565.64
#2009-04-23| 580.66
#2009-04-24| 587.00
#2009-04-27| 582.99
#2009-04-28| 568.61
#2009-04-29| 580.67
#2009-04-30| 605.89
#2009-05-01| 603.50
#2009-05-04| 625.58
#2009-05-05| 631.55
#2009-05-06| 634.54
#2009-05-07| 646.39
#2009-05-08| 651.36
#2009-05-11| 646.83
#2009-05-12| 647.90
#2009-05-13| 648.81
#2009-05-14| 629.47
#2009-05-15| 649.17
#2009-05-18| 675.70
#2009-05-19| 699.72
#2009-05-20| 703.12
#2009-05-21| 692.02
#2009-05-22| 693.19
#2009-05-25| .
#2009-05-26| 685.75
#2009-05-27| 699.09
#2009-05-28| 697.60
#2009-05-29| 709.71
#2009-06-01| 728.39
#2009-06-02| 732.21
#2009-06-03| 738.34
#2009-06-04| 729.09
#2009-06-05| 738.26
#2009-06-08| 724.06
#2009-06-09| 726.28
#2009-06-10| 745.09
#2009-06-11| 745.01
#2009-06-12| 740.48
#2009-06-15| 729.04
#2009-06-16| 717.53
#2009-06-17| 706.15
#2009-06-18| 689.06
#2009-06-19| 700.69
#2009-06-22| 701.61
#2009-06-23| 682.92
#2009-06-24| 694.55
#2009-06-25| 706.40
#2009-06-26| 721.82
#2009-06-29| 717.21
#2009-06-30| 715.22
#2009-07-01| 718.16
#2009-07-02| 713.89
#2009-07-03| .
#2009-07-06| 695.86
#2009-07-07| 698.20
#2009-07-08| 682.77
#2009-07-09| 684.04
#2009-07-10| 681.09
#2009-07-13| 659.73
#2009-07-14| 678.74
#2009-07-15| 692.88
#2009-07-16| 696.30
#2009-07-17| 710.37
#2009-07-20| 724.74
#2009-07-21| 732.76
#2009-07-22| 731.73
#2009-07-23| 738.90
#2009-07-24| 746.62
#2009-07-27| 756.49
#2009-07-28| 765.60
#2009-07-29| 749.20
#2009-07-30| 753.99
#2009-07-31| 772.04
#2009-08-03| 784.22
#2009-08-04| 789.99
#2009-08-05| 785.98
#2009-08-06| 785.98
#2009-08-07| 773.05
#2009-08-10| 772.33
#2009-08-11| 781.89
#2009-08-12| 771.74
#2009-08-13| 788.89
#2009-08-14| 790.41
#2009-08-17| 759.38
#2009-08-18| 766.71
#2009-08-19| 760.86
#2009-08-20| 772.57
#2009-08-21| 767.29
#2009-08-24| 788.51
#2009-08-25| 790.64
#2009-08-26| 793.99
#2009-08-27| 789.45
#2009-08-28| 794.88
#2009-08-31| 786.44
#2009-09-01| 784.33
#2009-09-02| 770.83
#2009-09-03| 771.33
#2009-09-04| 776.78
#2009-09-07| .
#2009-09-08| 801.24
#2009-09-09| 797.93
#2009-09-10| 806.49
#2009-09-11| 812.54
#2009-09-14| 798.96
#2009-09-15| 800.70
#2009-09-16| 817.18
#2009-09-17| 831.13
#2009-09-18| 831.22
#2009-09-21| 826.83
#2009-09-22| 834.92
#2009-09-23| 832.25
#2009-09-24| 827.59
#2009-09-25| 822.61
#2009-09-28| 812.02
#2009-09-29| 818.42
#2009-09-30| 819.79
#2009-10-01| 816.55
#2009-10-02| 805.42
#2009-10-05| 803.02
#2009-10-06| 813.43
#2009-10-07| 825.88
#2009-10-08| 834.88
#2009-10-09| 836.16
#2009-10-12| 834.96
#2009-10-13| 835.83
#2009-10-14| 847.94
#2009-10-15| 848.53
#2009-10-16| 843.07
#2009-10-19| 844.32
#2009-10-20| 850.99
#2009-10-21| 842.56
#2009-10-22| 827.18
#2009-10-23| 825.44
#2009-10-26| 824.75
#2009-10-27| 812.23
#2009-10-28| 797.75
#2009-10-29| 786.46
#2009-10-30| 795.34
#2009-11-02| 789.07
#2009-11-03| 779.45
#2009-11-04| 791.97
#2009-11-05| 789.08
#2009-11-06| 809.12
#2009-11-09| 821.97
#2009-11-10| 822.61
#2009-11-11| 831.66
#2009-11-12| 823.03
#2009-11-13| 823.75
#2009-11-16| 833.06
#2009-11-17| 826.89
#2009-11-18| 824.92
#2009-11-19| 814.86
#2009-11-20| 815.20
#2009-11-23| 822.21
#2009-11-24| 820.47
#2009-11-25| 823.66
#2009-11-26| .
#2009-11-27| 775.95
#2009-11-30| 798.38
#2009-12-01| 810.17
#2009-12-02| 815.29
#2009-12-03| 823.77
#2009-12-04| 813.49
#2009-12-07| 815.69
#2009-12-08| 815.05
#2009-12-09| 809.78
#2009-12-10| 813.57
#2009-12-11| 818.87
#2009-12-14| 829.28
#2009-12-15| 822.15
#2009-12-16| 819.29
#2009-12-17| 811.04
#2009-12-18| 807.44
#2009-12-21| 800.01
#2009-12-22| 806.52
#2009-12-23| 814.83
#2009-12-24| 821.74
#2009-12-25| .
#2009-12-28| 828.41
#2009-12-29| 833.08
#2009-12-30| 828.37
#2009-12-31| 834.29
#2010-01-01| .
#2010-01-04| 848.83
#2010-01-05| 859.08
#2010-01-06| 869.21
#2010-01-07| 863.13
#2010-01-08| 870.57
#2010-01-11| 888.26
#2010-01-12| 887.34
#2010-01-13| 877.02
#2010-01-14| 879.51
#2010-01-15| 875.69
#2010-01-18| .
#2010-01-19| 866.92
#2010-01-20| 860.00
#2010-01-21| 847.14
#2010-01-22| 831.06
#2010-01-25| 822.93
#2010-01-26| 810.43
#2010-01-27| 798.94
#2010-01-28| 806.90
#2010-01-29| 794.28
#2010-02-01| 792.58
#2010-02-02| 794.20
#2010-02-03| 813.59
#2010-02-04| 802.88
#2010-02-05| 778.83
#2010-02-08| 775.81
#2010-02-09| 786.28
#2010-02-10| 794.30
#2010-02-11| 803.94
#2010-02-12| 804.80
#2010-02-15| .
#2010-02-16| 808.48
#2010-02-17| 822.06
#2010-02-18| 817.46
#2010-02-19| 800.57
#2010-02-22| 815.16
#2010-02-23| 816.83
#2010-02-24| 813.44
#2010-02-25| 807.00
#2010-02-26| 815.47
#2010-03-01| 818.70
#2010-03-02| 830.35
#2010-03-03| 838.31
#2010-03-04| 833.12
#2010-03-05| 839.93
#2010-03-08| 852.95
#2010-03-09| 852.17
#2010-03-10| 854.45
#2010-03-11| 854.03
#2010-03-12| 857.44
#2010-03-15| 850.35
#2010-03-16| 855.40
#2010-03-17| 870.62
#2010-03-18| 866.75
#2010-03-19| 869.93
#2010-03-22| 862.44
#2010-03-23| 865.17
#2010-03-24| 861.83
#2010-03-25| 857.65
#2010-03-26| 864.77
#2010-03-29| 870.97
#2010-03-30| 874.44
#2010-03-31| 872.09
#2010-04-01| 883.04
#2010-04-02| .
#2010-04-05| 885.61
#2010-04-06| 886.13
#2010-04-07| 889.37
#2010-04-08| 883.01
#2010-04-09| 886.93
#2010-04-12| 884.64
#2010-04-13| 877.82
#2010-04-14| 884.24
#2010-04-15| 886.79
#2010-04-16| 878.11
#2010-04-19| 858.25
#2010-04-20| 866.40
#2010-04-21| 873.73
#2010-04-22| 874.10
#2010-04-23| 871.21
#2010-04-26| 879.80
#2010-04-27| 876.87
#2010-04-28| 857.48
#2010-04-29| 856.41
#2010-04-30| 868.87
#2010-05-03| 859.29
#2010-05-04| 848.75
#2010-05-05| 835.21
#2010-05-06| 816.59
#2010-05-07| 802.73
#2010-05-10| 826.72
#2010-05-11| 816.94
#2010-05-12| 816.03
#2010-05-13| 829.11
#2010-05-14| 821.50
#2010-05-17| 801.13
#2010-05-18| 808.37
#2010-05-19| 788.86
#2010-05-20| 779.47
#2010-05-21| 768.82
#2010-05-24| 771.15
#2010-05-25| 738.69
#2010-05-26| 751.05
#2010-05-27| 763.40
#2010-05-28| 778.60
#2010-05-31| .
#2010-06-01| 769.64
#2010-06-02| 766.98
#2010-06-03| 787.65
#2010-06-04| 783.30
#2010-06-07| 760.43
#2010-06-08| 763.27
#2010-06-09| 764.36
#2010-06-10| 771.88
#2010-06-11| 780.45
#2010-06-14| 797.36
#2010-06-15| 798.78
#2010-06-16| 805.06
#2010-06-17| 807.10
#2010-06-18| 812.48
#2010-06-21| 837.38
#2010-06-22| 827.51
#2010-06-23| 818.39
#2010-06-24| 821.10
#2010-06-25| 811.61
#2010-06-28| 813.90
#2010-06-29| 800.59
#2010-06-30| 796.66
#2010-07-01| 792.92
#2010-07-02| 789.52
#2010-07-05| .
#2010-07-06| 799.64
#2010-07-07| 793.40
#2010-07-08| 805.74
#2010-07-09| 812.73
#2010-07-12| 812.21
#2010-07-13| 814.16
#2010-07-14| 827.40
#2010-07-15| 825.08
#2010-07-16| 821.97
#2010-07-19| 818.81
#2010-07-20| 821.16
#2010-07-21| 825.45
#2010-07-22| 826.52
#2010-07-23| 841.12
#2010-07-26| 840.79
#2010-07-27| 840.22
#2010-07-28| 843.33
#2010-07-29| 847.02
#2010-07-30| 843.53
#2010-08-02| 851.49
#2010-08-03| 856.26
#2010-08-04| 852.62
#2010-08-05| 855.56
#2010-08-06| 861.59
#2010-08-09| 866.12
#2010-08-10| 860.91
#2010-08-11| 846.42
#2010-08-12| 834.16
#2010-08-13| 835.23
#2010-08-16| 833.43
#2010-08-17| 839.08
#2010-08-18| 849.21
#2010-08-19| 859.58
#2010-08-20| 853.28
#2010-08-23| 856.55
#2010-08-24| 853.91
#2010-08-25| 840.20
#2010-08-26| 841.92
#2010-08-27| 839.65
#2010-08-30| 850.78
#2010-08-31| 839.46
#2010-09-01| 857.19
#2010-09-02| 869.63
#2010-09-03| 877.44
#2010-09-06| .
#2010-09-07| 891.89
#2010-09-08| 884.61
#2010-09-09| 894.02
#2010-09-10| 896.60
#2010-09-13| 910.68
#2010-09-14| 911.25
#2010-09-15| 911.89
#2010-09-16| 909.06
#2010-09-17| 924.50
#2010-09-20| 928.69
#2010-09-21| 932.52
#2010-09-22| 932.53
#2010-09-23| 932.48
#2010-09-24| 937.42
#2010-09-27| 950.41
#2010-09-28| 948.99
#2010-09-29| 952.84
#2010-09-30| 949.54
#2010-10-01| 958.39
#2010-10-04| 957.99
#2010-10-05| 961.37
#2010-10-06| 977.76
#2010-10-07| 981.33
#2010-10-08| 976.77
#2010-10-11| 978.89
#2010-10-12| 965.14
#2010-10-13| 981.46
#2010-10-14| 995.24
#2010-10-15| 988.00
#2010-10-18| 980.90
#2010-10-19| 978.24
#2010-10-20| 976.93
#2010-10-21| 981.72
#2010-10-22| 981.82
#2010-10-25| 992.92
#2010-10-26| 987.47
#2010-10-27| 974.36
#2010-10-28| 972.52
#2010-10-29| 968.95
#2010-11-01| 982.79
#2010-11-02| 989.78
#2010-11-03| 998.27
#2010-11-04|1013.87
#2010-11-05|1015.89
#2010-11-08|1019.49
#2010-11-09|1022.47
#2010-11-10|1015.40
#2010-11-11|1005.30
#2010-11-12| 980.13
#2010-11-15| 971.84
#2010-11-16| 959.89
#2010-11-17| 950.93
#2010-11-18| 969.35
#2010-11-19| 971.79
#2010-11-22| 979.09
#2010-11-23| 967.59
#2010-11-24| 962.41
#2010-11-25| .
#2010-11-26| 948.13
#2010-11-29| 953.18
#2010-11-30| 952.45
#2010-12-01| 968.92
#2010-12-02| 982.96
#2010-12-03| 992.79
#2010-12-06| 996.54
#2010-12-07|1002.01
#2010-12-08| 989.42
#2010-12-09| 986.83
#2010-12-10| 988.42
#2010-12-13| 991.30
#2010-12-14|1002.12
#2010-12-15| 993.67
#2010-12-16| 991.43
#2010-12-17| 993.69
#2010-12-20| 988.93
#2010-12-21| 998.76
#2010-12-22| 996.26
#2010-12-23| 995.88
#2010-12-24| .
#2010-12-27| 992.71
#2010-12-28| 997.36
#2010-12-29|1008.08
#2010-12-30|1008.77
#2010-12-31|1015.79
#2011-01-03|1021.21
#2011-01-04|1029.19
#2011-01-05|1020.18
#2011-01-06|1020.32
#2011-01-07|1015.88
#2011-01-10| 999.83
#2011-01-11|1004.60
#2011-01-12|1011.49
#2011-01-13|1016.05
#2011-01-14|1012.12
#2011-01-17| .
#2011-01-18|1008.63
#2011-01-19|1009.24
#2011-01-20| 998.46
#2011-01-21| 986.74
#2011-01-24| 988.11
#2011-01-25| 992.61
#2011-01-26| 998.56
#2011-01-27| 999.16
#2011-01-28| 989.61
#2011-01-31| 976.76
#2011-02-01| 983.89
#2011-02-02| 993.54
#2011-02-03| 997.97
#2011-02-04| 993.66
#2011-02-07| 992.84
#2011-02-08| 985.17
#2011-02-09| 971.64
#2011-02-10| 958.42
#2011-02-11| 957.69
#2011-02-14| 984.06
#2011-02-15| 977.94
#2011-02-16| 982.69
#2011-02-17| 990.91
#2011-02-18| 996.34
#2011-02-21| .
#2011-02-22| 968.41
#2011-02-23| 964.90
#2011-02-24| 948.18
#2011-02-25| 961.74
#2011-02-28| 964.75
#2011-03-01| 983.57
#2011-03-02| 966.40
#2011-03-03| 982.45
#2011-03-04| 997.43
#2011-03-07| 985.88
#2011-03-08| 989.37
#2011-03-09| 995.93
#2011-03-10| 985.33
#2011-03-11| 976.69
#2011-03-14| 984.86
#2011-03-15| 949.52
#2011-03-16| 972.78
#2011-03-17| 967.66
#2011-03-18| 975.21
#2011-03-21| 983.36
#2011-03-22|1002.95
#2011-03-23|1005.28
#2011-03-24|1020.01
#2011-03-25|1025.76
#2011-03-28|1016.56
#2011-03-29|1020.22
#2011-03-30|1034.41
#2011-03-31|1043.00
#2011-04-01|1043.53
#2011-04-04|1052.84
#2011-04-05|1049.45
#2011-04-06|1048.58
#2011-04-07|1054.31
#2011-04-08|1063.67
#2011-04-11|1059.37
#2011-04-12|1050.90
#2011-04-13|1059.88
#2011-04-14|1061.88
#2011-04-15|1061.13
#2011-04-18|1061.30
#2011-04-19|1053.79
#2011-04-20|1063.15
#2011-04-21|1073.41
#2011-04-22| .
#2011-04-25|1077.83
#2011-04-26|1077.57
#2011-04-27|1082.81
#2011-04-28|1082.89
#2011-04-29|1083.81
#2011-05-02|1094.28
#2011-05-03|1076.55
#2011-05-04|1062.10
#2011-05-05|1056.59
#2011-05-06|1047.58
#2011-05-09|1053.61
#2011-05-10|1056.19
#2011-05-11|1063.81
#2011-05-12|1041.35
#2011-05-13|1041.00
#2011-05-16|1028.34
#2011-05-17|1026.61
#2011-05-18|1035.25
#2011-05-19|1031.31
#2011-05-20|1034.94
#2011-05-23|1012.63
#2011-05-24|1017.82
#2011-05-25|1011.21
#2011-05-26|1027.97
#2011-05-27|1041.54
#2011-05-30| .
#2011-05-31|1056.85
#2011-06-01|1066.86
#2011-06-02|1057.03
#2011-06-03|1061.90
#2011-06-06|1059.77
#2011-06-07|1057.31
#2011-06-08|1047.06
#2011-06-09|1038.89
#2011-06-10|1032.32
#2011-06-13|1028.55
#2011-06-14|1044.62
#2011-06-15|1042.19
#2011-06-16|1019.50
#2011-06-17|1018.38
#2011-06-20|1011.12
#2011-06-21|1023.52
#2011-06-22|1037.22
#2011-06-23|1032.43
#2011-06-24|1048.44
#2011-06-27|1044.81
#2011-06-28|1047.05
#2011-06-29|1061.77
#2011-06-30|1074.96
#2011-07-01|1080.94
#2011-07-04| .
#2011-07-05|1092.63
#2011-07-06|1095.62
#2011-07-07|1111.61
#2011-07-08|1116.01
#2011-07-11|1106.47
#2011-07-12|1081.34
#2011-07-13|1099.74
#2011-07-14|1104.22
#2011-07-15|1103.40
#2011-07-18|1095.41
#2011-07-19|1094.61
#2011-07-20|1105.40
#2011-07-21|1109.00
#2011-07-22|1128.97
#2011-07-25|1116.16
#2011-07-26|1112.20
#2011-07-27|1109.00
#2011-07-28|1101.47
#2011-07-29|1090.94
#2011-08-01|1105.40
#2011-08-02|1084.99
#2011-08-03|1056.10
#2011-08-04|1038.20
#2011-08-05|1002.43
#2011-08-08| 974.51
#2011-08-09| 956.91
#2011-08-10| 976.62
#2011-08-11| 967.05
#2011-08-12| 965.04
#2011-08-15| 984.22
#2011-08-16| 999.43
#2011-08-17|1006.43
#2011-08-18| 991.56
#2011-08-19| 948.47
#2011-08-22| 938.16
#2011-08-23| 962.38
#2011-08-24| 949.71
#2011-08-25| 949.08
#2011-08-26| 943.82
#2011-08-29| 967.34
#2011-08-30| 978.41
#2011-08-31| 990.93
#2011-09-01| 994.81
#2011-09-02| 985.17
#2011-09-05| .
#2011-09-06| 940.62
#2011-09-07| 956.92
#2011-09-08| 962.34
#2011-09-09| 947.11
#2011-09-12| 923.16
#2011-09-13| 920.39
#2011-09-14| 899.35
#2011-09-15| 909.52
#2011-09-16| 929.13
#2011-09-19| 904.04
#2011-09-20| 901.59
#2011-09-21| 906.63
#2011-09-22| 864.27
#2011-09-23| 847.36
#2011-09-26| 816.95
#2011-09-27| 857.14
#2011-09-28| 865.14
#2011-09-29| 868.44
#2011-09-30| 861.09
#2011-10-03| 844.12
#2011-10-04| 815.96
#2011-10-05| 805.24
#2011-10-06| 826.28
#2011-10-07| 849.38
#2011-10-10| 854.95
#2011-10-11| 876.05
#2011-10-12| 883.19
#2011-10-13| 889.74
#2011-10-14| 882.60
#2011-10-17| 901.59
#2011-10-18| 873.00
#2011-10-19| 878.85
#2011-10-20| 856.40
#2011-10-21| 860.09
#2011-10-24| 887.87
#2011-10-25| 893.21
#2011-10-26| 903.16
#2011-10-27| 932.51
#2011-10-28| 947.86
#2011-10-31| 929.80
#2011-11-01| 908.85
#2011-11-02| 911.52
#2011-11-03| 905.36
#2011-11-04| 922.07
#2011-11-07| 919.06
#2011-11-08| 909.88
#2011-11-09| 909.71
#2011-11-10| 877.15
#2011-11-11| 884.30
#2011-11-14| 897.22
#2011-11-15| 885.11
#2011-11-16| 864.46
#2011-11-17| 864.32
#2011-11-18| 845.96
#2011-11-21| 826.42
#2011-11-22| 830.20
#2011-11-23| 811.34
#2011-11-24| .
#2011-11-25| 805.69
#2011-11-28| 825.10
#2011-11-29| 836.39
#2011-11-30| 836.08
#2011-12-01| 871.31
#2011-12-02| 880.63
#2011-12-05| 883.40
#2011-12-06| 874.97
#2011-12-07| 889.11
#2011-12-08| 876.79
#2011-12-09| 856.26
#2011-12-12| 850.76
#2011-12-13| 841.27
#2011-12-14| 830.86
#2011-12-15| 813.79
#2011-12-16| 821.54
#2011-12-19| 803.26
#2011-12-20| 802.83
#2011-12-21| 824.62
#2011-12-22| 823.71
#2011-12-23| 828.66
#2011-12-26| .
#2011-12-27| 828.57
#2011-12-28| 823.96
#2011-12-29| 823.36
#2011-12-30| 829.79
#2012-01-02| .
#2012-01-03| 843.61
#2012-01-04| 846.98
#2012-01-05| 843.25
#2012-01-06| 832.18
#2012-01-09| 833.55
#2012-01-10| 853.04
#2012-01-11| 855.24
#2012-01-12| 857.54
#2012-01-13| 864.47
#2012-01-16| .
#2012-01-17| 891.46
#2012-01-18| 894.21
#2012-01-19| 908.46
#2012-01-20| 913.88
#2012-01-23| 919.94
#2012-01-24| 921.25
#2012-01-25| 923.88
#2012-01-26| 932.74
#2012-01-27| 944.74
#2012-01-30| 925.71
#2012-01-31| 932.19
#2012-02-01| 937.52
#2012-02-02| 954.77
#2012-02-03| 957.84
#2012-02-06| 964.32
#2012-02-07| 962.30
#2012-02-08| 976.98
#2012-02-09| 978.46
#2012-02-10| 967.06
#2012-02-13| 970.37
#2012-02-14| 965.23
#2012-02-15| 980.35
#2012-02-16| 970.44
#2012-02-17| 980.51
#2012-02-20| .
#2012-02-21| 982.55
#2012-02-22| 981.00
#2012-02-23| 977.40
#2012-02-24| 978.48
#2012-02-27| 965.71
#2012-02-28| 976.25
#2012-02-29| 982.10
#2012-03-01| 968.98
#2012-03-02| 973.96
#2012-03-05| 958.36
#2012-03-06| 945.41
#2012-03-07| 939.55
#2012-03-08| 950.72
#2012-03-09| 961.37
#2012-03-12| 959.00
#2012-03-13| 959.71
#2012-03-14| 961.90
#2012-03-15| 958.27
#2012-03-16| 956.66
#2012-03-19| 958.61
#2012-03-20| 952.69
#2012-03-21| 951.10
#2012-03-22| 944.37
#2012-03-23| 944.36
#2012-03-26| 937.37
#2012-03-27| 954.72
#2012-03-28| 949.73
#2012-03-29| 944.31
#2012-03-30| 950.03
#2012-04-02| 951.93
#2012-04-03| 962.74
#2012-04-04| 943.87
#2012-04-05| 942.70
#2012-04-06| .
#2012-04-09| 930.54
#2012-04-10| 926.05
#2012-04-11| 918.94
#2012-04-12| 927.32
#2012-04-13| 939.34
#2012-04-16| 930.10
#2012-04-17| 927.38
#2012-04-18| 934.62
#2012-04-19| 928.17
#2012-04-20| 920.15
#2012-04-23| 909.69
#2012-04-24| 903.32
#2012-04-25| 900.93
#2012-04-26| 909.38
#2012-04-27| 909.04
#2012-04-30| 915.08
#2012-05-01| 913.07
#2012-05-02| 915.10
#2012-05-03| 905.13
#2012-05-04| 893.88
#2012-05-07| 882.59
#2012-05-08| 878.17
#2012-05-09| 860.63
#2012-05-10| 859.81
#2012-05-11| 843.64
#2012-05-14| 841.59
#2012-05-15| 844.37
#2012-05-16| 823.25
#2012-05-17| 830.20
#2012-05-18| 815.11
#2012-05-21| 816.06
#2012-05-22| 831.40
#2012-05-23| 818.07
#2012-05-24| 826.02
#2012-05-25| 825.24
#2012-05-28| .
#2012-05-29| 840.23
#2012-05-30| 835.96
#2012-05-31| 832.67
#2012-06-01| 814.12
#2012-06-04| 793.90
#2012-06-05| 805.26
#2012-06-06| 820.05
#2012-06-07| 829.98
#2012-06-08| 821.90
#2012-06-11| 834.45
#2012-06-12| 836.30
#2012-06-13| 842.50
#2012-06-14| 837.19
#2012-06-15| 846.73
#2012-06-18| 857.42
#2012-06-19| 858.67
#2012-06-20| 864.53
#2012-06-21| 854.71
#2012-06-22| 840.30
#2012-06-25| 834.98
#2012-06-26| 833.98
#2012-06-27| 839.92
#2012-06-28| 838.83
#2012-06-29| 860.17
#2012-07-02| 867.97
#2012-07-03| 879.38
#2012-07-04| .
#2012-07-05| 881.55
#2012-07-06| 875.94
#2012-07-09| 864.13
#2012-07-10| 866.05
#2012-07-11| 867.46
#2012-07-12| 853.68
#2012-07-13| 862.53
#2012-07-16| 860.94
#2012-07-17| 861.55
#2012-07-18| 859.46
#2012-07-19| 868.00
#2012-07-20| 864.97
#2012-07-23| 845.71
#2012-07-24| 840.06
#2012-07-25| 830.48
#2012-07-26| 834.44
#2012-07-27| 851.19
#2012-07-30| 863.12
#2012-07-31| 874.98
#2012-08-01| 877.53
#2012-08-02| 873.91
#2012-08-03| 865.16
#2012-08-06| 887.41
#2012-08-07| 891.53
#2012-08-08| 897.11
#2012-08-09| 905.18
#2012-08-10| 905.48
#2012-08-13| 897.84
#2012-08-14| 898.64
#2012-08-15| 896.06
#2012-08-16| 896.52
#2012-08-17| 899.18
#2012-08-20| 899.24
#2012-08-21| 904.88
#2012-08-22| 897.05
#2012-08-23| 900.75
#2012-08-24| 889.86
#2012-08-27| 886.83
#2012-08-28| 882.54
#2012-08-29| 877.92
#2012-08-30| 867.61
#2012-08-31| 864.01
#2012-09-03| .
#2012-09-04| 869.00
#2012-09-05| 854.38
#2012-09-06| 859.02
#2012-09-07| 888.29
#2012-09-10| 892.34
#2012-09-11| 889.95
#2012-09-12| 903.85
#2012-09-13| 905.75
#2012-09-14| 938.69
#2012-09-17| 945.65
#2012-09-18| 938.11
#2012-09-19| 945.61
#2012-09-20| 935.22
#2012-09-21| 952.69
#2012-09-24| 948.33
#2012-09-25| 947.33
#2012-09-26| 937.47
#2012-09-27| 951.67
#2012-09-28| 959.51
#2012-10-01| 957.67
#2012-10-02| 957.83
#2012-10-03| 959.18
#2012-10-04| 965.09
#2012-10-05| 968.85
#2012-10-08| 961.47
#2012-10-09| 958.09
#2012-10-10| 947.01
#2012-10-11| 950.79
#2012-10-12| 953.95
#2012-10-15| 947.86
#2012-10-16| 957.61
#2012-10-17| 968.94
#2012-10-18| 978.32
#2012-10-19| 973.62
#2012-10-22| 969.31
#2012-10-23| 961.96
#2012-10-24| 955.86
#2012-10-25| 960.62
#2012-10-26| 947.77
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 957.17
#2012-11-01| 958.06
#2012-11-02| 967.38
#2012-11-05| 960.24
#2012-11-06| 966.40
#2012-11-07| 974.54
#2012-11-08| 956.71
#2012-11-09| 952.23
#2012-11-12| 946.03
#2012-11-13| 936.00
#2012-11-14| 940.30
#2012-11-15| 937.39
#2012-11-16| 935.21
#2012-11-19| 939.49
#2012-11-20| 937.34
#2012-11-21| 938.02
#2012-11-22| .
#2012-11-23| 949.83
#2012-11-26| 949.63
#2012-11-27| 958.27
#2012-11-28| 955.53
#2012-11-29| 969.88
#2012-11-30| 978.69
#2012-12-03| 982.99
#2012-12-04| 980.42
#2012-12-05| 986.27
#2012-12-06| 994.76
#2012-12-07| 999.47
#2012-12-10| 998.57
#2012-12-11|1000.13
#2012-12-12|1005.25
#2012-12-13|1006.78
#2012-12-14|1012.53
#2012-12-17|1007.04
#2012-12-18|1013.46
#2012-12-19|1025.52
#2012-12-20|1025.22
#2012-12-21|1017.53
#2012-12-24|1015.14
#2012-12-25|1018.30
#2012-12-26|1019.50
#2012-12-27|1022.67
#2012-12-28|1021.82
#2012-12-31|1022.15
#2013-01-01|1023.13
#2013-01-02|1037.23
#2013-01-03|1041.04
#2013-01-04|1042.30
#2013-01-07|1041.39
#2013-01-08|1036.53
#2013-01-09|1036.64
#2013-01-10|1040.72
#2013-01-11|1029.82
#2013-01-14|1032.43
#2013-01-15|1032.29
#2013-01-16|1030.78
#2013-01-17|1027.32
#2013-01-18|1034.68
#2013-01-21|1034.64
#2013-01-22|1037.52
#2013-01-23|1027.99
#2013-01-24|1020.06
#2013-01-25|1018.54
#2013-01-28|1019.89
#2013-01-29|1032.75
#2013-01-30|1039.52
#2013-01-31|1033.12
#2013-02-01|1026.56
#2013-02-04|1024.83
#2013-02-05|1014.90
#2013-02-06|1017.69
#2013-02-07|1019.27
#2013-02-08|1009.64
#2013-02-11|1005.78
#2013-02-12|1010.59
#2013-02-13|1018.66
#2013-02-14|1025.16
#2013-02-15|1015.65
#2013-02-18|1020.46
#2013-02-19|1022.60
#2013-02-20|1025.35
#2013-02-21|1012.96
#2013-02-22|1018.45
#2013-02-25|1015.51
#2013-02-26|1008.21
#2013-02-27|1010.08
#2013-02-28|1022.67
#2013-03-01|1024.55
#2013-03-04|1010.27
#2013-03-05|1018.54
#2013-03-06|1028.56
#2013-03-07|1022.14
#2013-03-08|1025.22
#2013-03-11|1026.78
#2013-03-12|1019.63
#2013-03-13|1007.91
#2013-03-14|1008.18
#2013-03-15|1009.39
#2013-03-18| 995.60
#2013-03-19| 997.18
#2013-03-20| 992.26
#2013-03-21| 992.51
#2013-03-22| 981.40
#2013-03-25| 993.84
#2013-03-26| 990.78
#2013-03-27|1005.77
#2013-03-28| 999.07
#2013-03-29|1002.43
#2013-04-01| 998.63
#2013-04-02| 990.91
#2013-04-03| 989.32
#2013-04-04| 976.58
#2013-04-05| 964.92
#2013-04-08| 966.78
#2013-04-09| 980.49
#2013-04-10| 988.61
#2013-04-11| 990.79
#2013-04-12| 987.21
#2013-04-15| 981.23
#2013-04-16| 985.74
#2013-04-17| 988.67
#2013-04-18| 981.65
#2013-04-19| 990.32
#2013-04-22|1007.30
#2013-04-23|1006.88
#2013-04-24|1017.30
#2013-04-25|1023.47
#2013-04-26|1019.77
#2013-04-29|1018.54
#2013-04-30|1032.29
#2013-05-01|1030.22
#2013-05-02|1023.26
#2013-05-03|1017.78
#2013-05-06|1025.02
#2013-05-07|1041.55
#2013-05-08|1055.63
#2013-05-09|1060.29
#2013-05-10|1049.18
#2013-05-13|1042.05
#2013-05-14|1047.05
#2013-05-15|1046.17
#2013-05-16|1041.41
#2013-05-17|1043.21
#2013-05-20|1049.06
#2013-05-21|1044.17
#2013-05-22|1042.46
#2013-05-23|1012.99
#2013-05-24|1013.42
#2013-05-27|1004.62
#2013-05-28|1004.65
#2013-05-29|1011.25
#2013-05-30| 994.88
#2013-05-31| 995.41
#2013-06-03| 981.94
#2013-06-04| 986.44
#2013-06-05| 974.52
#2013-06-06| 960.83
#2013-06-07| 956.90
#2013-06-10| 959.76
#2013-06-11| 953.54
#2013-06-12| 958.25
#2013-06-13| 941.40
#2013-06-14| 958.00
#2013-06-17| 968.40
#2013-06-18| 956.12
#2013-06-19| 959.63
#2013-06-20| 920.46
#2013-06-21| 919.07
#2013-06-24| 906.17
#2013-06-25| 901.21
#2013-06-26| 906.28
#2013-06-27| 920.07
#2013-06-28| 937.12
#2013-07-01| 942.08
#2013-07-02| 944.72
#2013-07-03| 925.43
#2013-07-04| 925.81
#2013-07-05| 930.55
#2013-07-08| 909.76
#2013-07-09| 921.35
#2013-07-10| 929.42
#2013-07-11| 957.90
#2013-07-12| 963.30
#2013-07-15| 961.48
#2013-07-16| 960.82
#2013-07-17| 961.79
#2013-07-18| 960.71
#2013-07-19| 955.67
#2013-07-22| 960.18
#2013-07-23| 970.46
#2013-07-24| 966.64
#2013-07-25| 955.76
#2013-07-26| 956.82
#2013-07-29| 942.44
#2013-07-30| 942.87
#2013-07-31| 939.88
#2013-08-01| 948.88
#2013-08-02| 958.01
#2013-08-05| 958.34
#2013-08-06| 954.32
#2013-08-07| 942.22
#2013-08-08| 948.12
#2013-08-09| 948.85
#2013-08-12| 955.42
#2013-08-13| 965.90
#2013-08-14| 966.07
#2013-08-15| 962.56
#2013-08-16| 957.86
#2013-08-19| 947.63
#2013-08-20| 927.28
#2013-08-21| 925.99
#2013-08-22| 922.23
#2013-08-23| 926.94
#2013-08-26| 928.70
#2013-08-27| 916.91
#2013-08-28| 900.65
#2013-08-29| 908.82
#2013-08-30| 915.47
#2013-09-02| 927.42
#2013-09-03| 933.66
#2013-09-04| 938.00
#2013-09-05| 941.73
#2013-09-06| 944.19
#2013-09-09| 973.79
#2013-09-10|1002.29
#2013-09-11|1007.04
#2013-09-12|1008.26
#2013-09-13| 999.10
#2013-09-16|1010.77
#2013-09-17|1007.50
#2013-09-18|1009.89
#2013-09-19|1034.64
#2013-09-20|1031.68
#2013-09-23|1030.23
#2013-09-24|1018.06
#2013-09-25|1014.60
#2013-09-26|1020.52
#2013-09-27|1021.23
#2013-09-30|1007.31
#2013-10-01|1011.26
#2013-10-02|1011.38
#2013-10-03|1014.26
#2013-10-04|1009.28
#2013-10-07|1000.71
#2013-10-08|1009.22
#2013-10-09|1015.41
#2013-10-10|1015.66
#2013-10-11|1032.00
#2013-10-14|1030.52
#2013-10-15|1037.22
#2013-10-16|1031.39
#2013-10-17|1042.53
#2013-10-18|1051.03
#2013-10-21|1048.44
#2013-10-22|1049.61
#2013-10-23|1049.44
#2013-10-24|1051.66
#2013-10-25|1042.50
#2013-10-28|1042.65
#2013-10-29|1043.13
#2013-10-30|1050.20
#2013-10-31|1047.48
#2013-11-01|1041.99
#2013-11-04|1034.78
#2013-11-05|1036.44
#2013-11-06|1034.38
#2013-11-07|1027.24
#2013-11-08|1017.49
#2013-11-11|1013.79
#2013-11-12|1009.50
#2013-11-13|1000.93
#2013-11-14|1010.74
#2013-11-15|1020.56
#2013-11-18|1032.67
#2013-11-19|1038.43
#2013-11-20|1033.58
#2013-11-21|1018.76
#2013-11-22|1015.27
#2013-11-25|1018.79
#2013-11-26|1016.64
#2013-11-27|1015.89
#2013-11-28|1019.31
#2013-11-29|1024.38
#2013-12-02|1021.54
#2013-12-03|1019.65
#2013-12-04|1010.45
#2013-12-05|1010.97
#2013-12-06|1007.07
#2013-12-09|1017.08
#2013-12-10|1016.50
#2013-12-11|1010.04
#2013-12-12| 997.55
#2013-12-13| 993.00
#2013-12-16| 985.44
#2013-12-17| 991.57
#2013-12-18| 997.97
#2013-12-19| 991.15
#2013-12-20| 992.49
#2013-12-23| 996.98
#2013-12-24|1000.58
#2013-12-25|1002.99
#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| 978.45
#2014-01-28| 974.80
#2014-01-29| 996.48
#2014-01-30| 984.76
#2014-01-31| 989.29
#2014-02-03| 983.16
#2014-02-04| 955.51
#2014-02-05| 963.89
#2014-02-06| 973.10
#2014-02-07| 985.88
#2014-02-10| 991.19
#2014-02-11| 992.94
#2014-02-12|1001.60
#2014-02-13| 994.76
#2014-02-14| 995.60
#2014-02-17|1006.74
#2014-02-18|1009.87
#2014-02-19|1014.09
#2014-02-20|1007.71
#2014-02-21|1019.21
#2014-02-24|1017.39
#2014-02-25|1020.68
#2014-02-26|1020.07
#2014-02-27|1021.05
#2014-02-28|1024.46
#2014-03-03|1021.85
#2014-03-04|1016.32
#2014-03-05|1026.60
#2014-03-06|1034.94
#2014-03-07|1045.86
#2014-03-10|1042.11
#2014-03-11|1043.16
#2014-03-12|1022.80
#2014-03-13|1027.81
#2014-03-14|1017.11
#2014-03-17|1022.74
#2014-03-18|1029.88
#2014-03-19|1026.09
#2014-03-20|1006.12
#2014-03-21|1013.39
#2014-03-24|1024.30
#2014-03-25|1027.27
#2014-03-26|1035.84
#2014-03-27|1046.40
#2014-03-28|1057.34
#2014-03-31|1062.31
#2014-04-01|1068.29
#2014-04-02|1070.48
#2014-04-03|1077.62
#2014-04-04|1080.09
#2014-04-07|1080.47
#2014-04-08|1078.16
#2014-04-09|1080.09
#2014-04-10|1084.35
#2014-04-11|1075.19
#2014-04-14|1071.57
#2014-04-15|1067.67
#2014-04-16|1073.24
#2014-04-17|1073.79
#2014-04-18|1077.84
#2014-04-21|1077.05
#2014-04-22|1074.25
#2014-04-23|1079.18
#2014-04-24|1079.24
#2014-04-25|1069.80
#2014-04-28|1064.50
#2014-04-29|1067.95
#2014-04-30|1068.64
#2014-05-01|1065.60
#2014-05-02|1070.04
#2014-05-05|1070.59
#2014-05-06|1072.41
#2014-05-07|1053.39
#2014-05-08|1053.40
#2014-05-09|1054.90
#2014-05-12|1058.87
#2014-05-13|1070.65
#2014-05-14|1080.37
#2014-05-15|1083.34
#2014-05-16|1085.18
#2014-05-19|1081.86
#2014-05-20|1074.32
#2014-05-21|1073.02
#2014-05-22|1083.85
#2014-05-23|1084.50
#2014-05-26|1086.43
#2014-05-27|1087.33
#2014-05-28|1104.11
#2014-05-29|1105.53
#2014-05-30|1098.97
#2014-06-02|1107.61
#2014-06-03|1119.38
#2014-06-04|1118.77
#2014-06-05|1123.63
#2014-06-06|1129.43
#2014-06-09|1132.14
#2014-06-10|1137.67
#2014-06-11|1137.41
#2014-06-12|1137.28
#2014-06-13|1128.50
#2014-06-16|1125.96
#2014-06-17|1128.06
#2014-06-18|1124.64
#2014-06-19|1133.38
#2014-06-20|1131.51
#2014-06-23|1140.52
#2014-06-24|1144.09
#2014-06-25|1138.06
#2014-06-26|1149.02
#2014-06-27|1141.44
#2014-06-30|1152.17
#2014-07-01|1159.23
#2014-07-02|1162.94
#2014-07-03|1163.74
#2014-07-04|1165.11
#2014-07-07|1171.29
#2014-07-08|1168.88
#2014-07-09|1161.52
#2014-07-10|1162.23
#2014-07-11|1153.95
#2014-07-14|1162.85
#2014-07-15|1160.09
#2014-07-16|1161.27
#2014-07-17|1161.54
#2014-07-18|1158.65
#2014-07-21|1163.89
#2014-07-22|1175.44
#2014-07-23|1183.98
#2014-07-24|1175.67
#2014-07-25|1183.62
#2014-07-28|1185.63
#2014-07-29|1184.37
#2014-07-30|1175.67
#2014-07-31|1168.03
#2014-08-01|1156.80
#2014-08-04|1160.93
#2014-08-05|1153.47
#2014-08-06|1150.47
#2014-08-07|1154.75
#2014-08-08|1139.06
#2014-08-11|1153.33
#2014-08-12|1164.21
#2014-08-13|1170.73
#2014-08-14|1180.21
#2014-08-15|1177.73
#2014-08-18|1180.60
#2014-08-19|1186.42
#2014-08-20|1179.15
#2014-08-21|1172.88
#2014-08-22|1169.36
#2014-08-25|1168.03
#2014-08-26|1172.37
#2014-08-27|1177.50
#2014-08-28|1174.27
#2014-08-29|1171.23
#2014-09-01|1180.25
#2014-09-02|1174.84
#2014-09-03|1183.40
#2014-09-04|1178.49
#2014-09-05|1176.23
#2014-09-08|1182.55
#2014-09-09|1170.63
#2014-09-10|1162.14
#2014-09-11|1151.39
#2014-09-12|1144.76
#2014-09-15|1137.95
#2014-09-16|1133.72
#2014-09-17|1137.00
#2014-09-18|1132.99
#2014-09-19|1134.04
#2014-09-22|1127.86
#2014-09-23|1122.06
#2014-09-24|1127.40
#2014-09-25|1130.44
#2014-09-26|1125.10
#2014-09-29|1116.24
#2014-09-30|1107.05
#2014-10-01|1097.48
#2014-10-02|1086.42
#2014-10-03|1085.41
#2014-10-06|1089.17
#2014-10-07|1088.70
#2014-10-08|1081.19
#2014-10-09|1084.75
#2014-10-10|1070.66
#2014-10-13|1064.20
#2014-10-14|1059.93
#2014-10-15|1067.88
#2014-10-16|1053.49
#2014-10-17|1047.52
#2014-10-20|1073.07
#2014-10-21|1070.05
#2014-10-22|1087.57
#2014-10-23|1081.02
#2014-10-24|1078.50
#2014-10-27|1085.90
#2014-10-28|1080.68
#2014-10-29|1098.78
#2014-10-30|1091.58
#2014-10-31|1100.13
#2014-11-03|1094.87
#2014-11-04|1104.25
#2014-11-05|1090.47
#2014-11-06|1087.69
#2014-11-07|1080.20
#2014-11-10|1087.09
#2014-11-11|1086.91
#2014-11-12|1088.77
#2014-11-13|1083.01
#2014-11-14|1077.61
#2014-11-17|1063.87
#2014-11-18|1070.79
#2014-11-19|1060.24
#2014-11-20|1055.65
#2014-11-21|1061.53
#2014-11-24|1073.12
#2014-11-25|1068.96
#2014-11-26|1076.04
#2014-11-27|1072.47
#2014-11-28|1075.32
#2014-12-01|1067.59
#2014-12-02|1068.38
#2014-12-03|1068.57
#2014-12-04|1075.20
#2014-12-05|1070.10
#2014-12-08|1071.72
#2014-12-09|1062.60
#2014-12-10|1057.49
#2014-12-11|1047.14
#2014-12-12|1054.75
#2014-12-15|1052.38
#2014-12-16|1038.34
#2014-12-17|1037.68
#2014-12-18|1048.73
#2014-12-19|1058.88
#2014-12-22|1066.98
#2014-12-23|1058.82
#2014-12-24|1058.13
#2014-12-25|1056.98
#2014-12-26|1059.94
#2014-12-29|1069.20
#2014-12-30|1068.47
#2014-12-31|1068.44
#2015-01-01|1068.51
#2015-01-02|1072.54
#2015-01-05|1070.16
#2015-01-06|1046.28
#2015-01-07|1043.73
#2015-01-08|1055.01
#2015-01-09|1060.02
#2015-01-12|1060.71
#2015-01-13|1064.82
#2015-01-14|1064.37
#2015-01-15|1076.60
#2015-01-16|1062.86
#2015-01-19|1062.09
#2015-01-20|1063.92
#2015-01-21|1068.30
#2015-01-22|1071.04
#2015-01-23|1075.44
#2015-01-26|1070.95
#2015-01-27|1079.14
#2015-01-28|1082.50
#2015-01-29|1073.31
#2015-01-30|1072.93
#2015-02-02|1067.86
#2015-02-03|1067.88
#2015-02-04|1079.95
#2015-02-05|1079.13
#2015-02-06|1076.20
#2015-02-09|1073.72
#2015-02-10|1072.19
#2015-02-11|1072.71
#2015-02-12|1081.52
#2015-02-13|1090.03
#2015-02-16|1094.37
#2015-02-17|1098.70
#2015-02-18|1102.26
#2015-02-19|1109.04
#2015-02-20|1113.60
#2015-02-23|1115.87
#2015-02-24|1124.04
#2015-02-25|1135.59
#2015-02-26|1145.08
#2015-02-27|1144.90
#2015-03-02|1153.46
#2015-03-03|1153.25
#2015-03-04|1143.45
#2015-03-05|1133.55
#2015-03-06|1133.18
#2015-03-09|1118.62
#2015-03-10|1103.31
#2015-03-11|1097.58
#2015-03-12|1108.21
#2015-03-13|1105.63
#2015-03-16|1098.28
#2015-03-17|1113.12
#2015-03-18|1113.58
#2015-03-19|1124.64
#2015-03-20|1119.35
#2015-03-23|1132.39
#2015-03-24|1138.02
#2015-03-25|1139.84
#2015-03-26|1127.44
#2015-03-27|1129.96
#2015-03-30|1143.36
#2015-03-31|1143.48
#2015-04-01|1147.77
#2015-04-02|1158.00
#2015-04-03|1167.71
#2015-04-06|1167.97
#2015-04-07|1172.07
#2015-04-08|1194.09
#2015-04-09|1196.39
#2015-04-10|1198.62
#2015-04-13|1214.12
#2015-04-14|1217.26
#2015-04-15|1221.80
#2015-04-16|1231.63
#2015-04-17|1230.86
#2015-04-20|1218.37
#2015-04-21|1212.91
#2015-04-22|1222.84
#2015-04-23|1224.26
#2015-04-24|1222.54
#2015-04-27|1227.49
#2015-04-28|1223.44
#2015-04-29|1205.74
#2015-04-30|1191.97
#2015-05-01|1190.24
#2015-05-04|1191.23
#2015-05-05|1185.71
#2015-05-06|1169.90
#2015-05-07|1151.17
#2015-05-08|1165.49
#2015-05-11|1168.05
#2015-05-12|1162.51
#2015-05-13|1171.11
#2015-05-14|1172.00
#2015-05-15|1175.59
#2015-05-18|1176.38
#2015-05-19|1180.27
#2015-05-20|1181.81
#2015-05-21|1179.46
#2015-05-22|1182.41
#2015-05-25|1176.88
#2015-05-26|1179.08
#2015-05-27|1176.50
#2015-05-28|1164.65
#2015-05-29|1163.55
#2015-06-01|1169.62
#2015-06-02|1157.68
#2015-06-03|1159.29
#2015-06-04|1160.87
#2015-06-05|1162.01
#2015-06-08|1150.76
#2015-06-09|1137.71
#2015-06-10|1147.34
#2015-06-11|1141.89
#2015-06-12|1138.84
#2015-06-15|1125.73
#2015-06-16|1114.20
#2015-06-17|1119.31
#2015-06-18|1119.97
#2015-06-19|1119.59
#2015-06-22|1131.92
#2015-06-23|1142.95
#2015-06-24|1146.94
#2015-06-25|1141.40
#2015-06-26|1131.90
#2015-06-29|1114.07
#2015-06-30|1125.41
#2015-07-01|1136.52
#2015-07-02|1139.79
#2015-07-03|1136.66
#2015-07-06|1113.39
#2015-07-07|1105.15
#2015-07-08|1082.49
#2015-07-09|1097.99
#2015-07-10|1104.75
#2015-07-13|1120.11
#2015-07-14|1123.88
#2015-07-15|1123.56
#2015-07-16|1130.08
#2015-07-17|1126.46
#2015-07-20|1121.48
#2015-07-21|1122.40
#2015-07-22|1120.04
#2015-07-23|1115.45
#2015-07-24|1101.04
#2015-07-27|1081.03
#2015-07-28|1077.86
#2015-07-29|1084.93
#2015-07-30|1078.15
#2015-07-31|1088.31
#2015-08-03|1086.91
#2015-08-04|1094.82
#2015-08-05|1108.03
#2015-08-06|1106.86
#2015-08-07|1112.14
#2015-08-10|1116.80
#2015-08-11|1101.22
#2015-08-12|1091.89
#2015-08-13|1102.12
#2015-08-14|1102.43
#2015-08-17|1102.18
#2015-08-18|1093.08
#2015-08-19|1083.23
#2015-08-20|1069.18
#2015-08-21|1049.89
#2015-08-24|1000.61
#2015-08-25| 993.36
#2015-08-26|1006.58
#2015-08-27|1026.97
#2015-08-28|1046.85
#2015-08-31|1037.32
#2015-09-01|1019.22
#2015-09-02|1013.38
#2015-09-03|1019.75
#2015-09-04|1009.68
#2015-09-07| 997.50
#2015-09-08| 992.47
#2015-09-09|1029.08
#2015-09-10|1038.40
#2015-09-11|1036.34
#2015-09-14|1042.49
#2015-09-15|1033.31
#2015-09-16|1038.96
#2015-09-17|1050.61
#2015-09-18|1051.99
#2015-09-21|1043.43
#2015-09-22|1035.18
#2015-09-23|1013.11
#2015-09-24|1004.88
#2015-09-25|1008.17
#2015-09-28|1009.64
#2015-09-29| 992.46
#2015-09-30|1005.81
#2015-10-01|1015.23
#2015-10-02|1022.03
#2015-10-05|1034.22
#2015-10-06|1039.26
#2015-10-07|1064.14
#2015-10-08|1055.41
#2015-10-09|1080.75
#2015-10-12|1093.85
#2015-10-13|1088.71
#2015-10-14|1076.73
#2015-10-15|1097.78
#2015-10-16|1097.77
#2015-10-19|1094.99
#2015-10-20|1084.17
#2015-10-21|1088.56
#2015-10-22|1076.29
#2015-10-23|1085.14
#2015-10-26|1083.80
#2015-10-27|1076.70
#2015-10-28|1067.27
#2015-10-29|1055.32
#2015-10-30|1055.27
#2015-11-02|1048.29
#2015-11-03|1052.20
#2015-11-04|1046.83
#2015-11-05|1046.53
#2015-11-06|1041.63
#2015-11-09|1037.87
#2015-11-10|1029.79
#2015-11-11|1035.04
#2015-11-12|1036.02
#2015-11-13|1029.06
#2015-11-16|1017.27
#2015-11-17|1024.27
#2015-11-18|1021.19
#2015-11-19|1034.07
#2015-11-20|1039.16
#2015-11-23|1041.85
#2015-11-24|1046.25
#2015-11-25|1040.57
#2015-11-26|1043.37
#2015-11-27|1028.73
#2015-11-30|1012.65
#2015-12-01|1030.58
#2015-12-02|1030.13
#2015-12-03|1025.63
#2015-12-04|1013.75
#2015-12-07|1014.82
#2015-12-08|1001.62
#2015-12-09| 995.04
#2015-12-10| 993.64
#2015-12-11| 989.34
#2015-12-14| 985.61
#2015-12-15| 981.29
#2015-12-16| 996.15
#2015-12-17|1007.63
#2015-12-18|1001.20
#2015-12-21|1005.45
#2015-12-22|1011.59
#2015-12-23|1013.67
#2015-12-24|1012.43
#2015-12-25|1010.38
#2015-12-28|1007.92
#2015-12-29|1014.28
#2015-12-30|1009.44
#2015-12-31|1011.25
#2016-01-01|1011.77
#2016-01-04| 986.13
#2016-01-05| 982.66
#2016-01-06| 976.93
#2016-01-07| 956.13
#2016-01-08| 958.72
#2016-01-11| 946.54
#2016-01-12| 929.56
#2016-01-13| 948.86
#2016-01-14| 934.00
#2016-01-15| 924.42
#2016-01-18| 916.93
#2016-01-19| 927.14
#2016-01-20| 901.54
#2016-01-21| 889.36
#2016-01-22| 920.41
#2016-01-25| 928.80
#2016-01-26| 913.88
#2016-01-27| 926.46
#2016-01-28| 933.02
#2016-01-29| 958.19
#2016-02-01| 972.85
#2016-02-02| 962.56
#2016-02-03| 949.22
#2016-02-04| 963.99
#2016-02-05| 957.91
#2016-02-08| 961.48
#2016-02-09| 946.38
#2016-02-10| 939.82
#2016-02-11| 936.13
#2016-02-12| 907.34
#2016-02-15| 943.34
#2016-02-16| 934.96
#2016-02-17| 928.46
#2016-02-18| 948.22
#2016-02-19| 945.09
#2016-02-22| 948.68
#2016-02-23| 944.59
#2016-02-24| 944.06
#2016-02-25| 949.07
#2016-02-26| 947.54
#2016-02-29| 938.58
#2016-03-01| 953.66
#2016-03-02| 975.25
#2016-03-03| 985.03
#2016-03-04| 991.36
#2016-03-07| 997.01
#2016-03-08| 994.15
#2016-03-09| 993.08
#2016-03-10| 993.74
#2016-03-11|1007.60
#2016-03-14|1017.79
#2016-03-15|1012.72
#2016-03-16|1004.36
#2016-03-17|1028.11
#2016-03-18|1032.43
#2016-03-21|1034.68
#2016-03-22|1046.02
#2016-03-23|1042.50
#2016-03-24|1034.24
#2016-03-25|1024.10
#2016-03-28|1026.34
#2016-03-29|1031.72
#2016-03-30|1042.34
#2016-03-31|1047.08
#2016-04-01|1030.98
#2016-04-04|1034.44
#2016-04-05|1017.65
#2016-04-06|1021.21
#2016-04-07|1034.22
#2016-04-08|1040.79
#2016-04-11|1043.79
#2016-04-12|1050.55
#2016-04-13|1065.72
#2016-04-14|1075.92
#2016-04-15|1080.22
#2016-04-18|1083.74
#2016-04-19|1098.15
#2016-04-20|1095.30
#2016-04-21|1100.43
#2016-04-22|1084.16
#2016-04-25|1072.50
#2016-04-26|1073.21
#2016-04-27|1071.52
#2016-04-28|1073.95
#2016-04-29|1077.88
#2016-05-02|1062.97
#2016-05-03|1059.83
#2016-05-04|1050.36
#2016-05-05|1045.93
#2016-05-06|1041.07
#2016-05-09|1035.24
#2016-05-10|1044.10
#2016-05-11|1050.42
#2016-05-12|1049.41
#2016-05-13|1036.41
#2016-05-16|1039.23
#2016-05-17|1049.30
#2016-05-18|1039.14
#2016-05-19|1022.66
#2016-05-20|1023.91
#2016-05-23|1024.32
#2016-05-24|1014.97
#2016-05-25|1029.54
#2016-05-26|1042.85
#2016-05-27|1051.85
#2016-05-30|1050.69
#2016-05-31|1052.81
#2016-06-01|1047.74
#2016-06-02|1039.03
#2016-06-03|1058.61
#2016-06-06|1056.65
#2016-06-07|1072.38
#2016-06-08|1072.62
#2016-06-09|1067.42
#2016-06-10|1059.17
#2016-06-13|1038.68
#2016-06-14|1030.87
#2016-06-15|1032.76
#2016-06-16|1023.15
#2016-06-17|1031.30
#2016-06-20|1051.71
#2016-06-21|1055.41
#2016-06-22|1052.64
#2016-06-23|1051.75
#2016-06-24|1015.71
#2016-06-27|1029.21
#2016-06-28|1031.18
#2016-06-29|1046.68
#2016-06-30|1061.59
#2016-07-01|1066.86
#2016-07-04|1069.52
#2016-07-05|1069.90
#2016-07-06|1060.51
#2016-07-07|1059.59
#2016-07-08|1052.50
#2016-07-11|1079.94
#2016-07-12|1083.55
#2016-07-13|1091.82
#2016-07-14|1097.39
#2016-07-15|1099.07
#2016-07-18|1096.94
#2016-07-19|1100.71
#2016-07-20|1103.99
#2016-07-21|1112.01
#2016-07-22|1110.84
#2016-07-25|1114.66
#2016-07-26|1118.21
#2016-07-27|1130.51
#2016-07-28|1134.81
#2016-07-29|1144.34
#2016-08-01|1142.66
#2016-08-02|1143.55
#2016-08-03|1128.55
#2016-08-04|1128.58
#2016-08-05|1129.60
#2016-08-08|1144.30
#2016-08-09|1148.98
#2016-08-10|1158.41
#2016-08-11|1158.65
#2016-08-12|1160.81
#2016-08-15|1158.25
#2016-08-16|1154.12
#2016-08-17|1145.93
#2016-08-18|1152.87
#2016-08-19|1149.72
#2016-08-22|1151.26
#2016-08-23|1154.23
#2016-08-24|1150.31
#2016-08-25|1146.66
#2016-08-26|1144.69
#2016-08-29|1138.21
#2016-08-30|1142.71
#2016-08-31|1143.21
#2016-09-01|1141.49
#2016-09-02|1137.67
#2016-09-05|1147.10
#2016-09-06|1164.16
#2016-09-07|1169.10
#2016-09-08|1165.54
#2016-09-09|1147.81
#2016-09-12|1125.10
#2016-09-13|1123.79
#2016-09-14|1123.44
#2016-09-15|1124.29
#2016-09-16|1121.24
#2016-09-19|1128.26
#2016-09-20|1127.54
#2016-09-21|1141.16
#2016-09-22|1153.82
#2016-09-23|1150.59
#2016-09-26|1140.49
#2016-09-27|1149.42
#2016-09-28|1149.74
#2016-09-29|1145.09
#2016-09-30|1137.89
#2016-10-03|1150.01
#2016-10-04|1148.08
#2016-10-05|1145.77
#2016-10-06|1151.81
#2016-10-07|1148.90
#2016-10-10|1147.40
#2016-10-11|1142.90
#2016-10-12|1139.74
#2016-10-13|1135.82
#2016-10-14|1144.33
#2016-10-17|1136.18
#2016-10-18|1151.31
#2016-10-19|1159.30
#2016-10-20|1156.58
#2016-10-21|1147.06
#2016-10-24|1155.09
#2016-10-25|1162.99
#2016-10-26|1158.37
#2016-10-27|1149.64
#2016-10-28|1144.78
#2016-10-31|1145.67
#2016-11-01|1147.65
#2016-11-02|1131.00
#2016-11-03|1127.25
#2016-11-04|1118.26
#2016-11-07|1126.18
#2016-11-08|1133.24
#2016-11-09|1097.76
#2016-11-10|1121.15
#2016-11-11|1104.69
#2016-11-14|1094.49
#2016-11-15|1072.23
#2016-11-16|1077.90
#2016-11-17|1070.72
#2016-11-18|1062.98
#2016-11-21|1068.78
#2016-11-22|1076.32
#2016-11-23|1076.46
#2016-11-24|1063.12
#2016-11-25|1069.77
#2016-11-28|1080.52
#2016-11-29|1074.21
#2016-11-30|1076.08
#2016-12-01|1075.23
#2016-12-02|1069.93
#2016-12-05|1062.88
#2016-12-06|1077.70
#2016-12-07|1082.64
#2016-12-08|1089.78
#2016-12-09|1086.01
#2016-12-12|1079.70
#2016-12-13|1082.16
#2016-12-14|1080.88
#2016-12-15|1058.25
#2016-12-16|1059.85
#2016-12-19|1055.98
#2016-12-20|1049.61
#2016-12-21|1053.43
#2016-12-22|1050.30
#2016-12-23|1051.08
#2016-12-26|1045.05
#2016-12-27|1041.53
#2016-12-28|1047.76
#2016-12-29|1051.84
#2016-12-30|1058.06
#2017-01-02|1062.27
#2017-01-03|1057.56
#2017-01-04|1073.73
#2017-01-05|1084.61
#2017-01-06|1082.21
#2017-01-09|1075.28
#2017-01-10|1079.08
#2017-01-11|1085.15
#2017-01-12|1096.57
#2017-01-13|1094.15
#2017-01-16|1090.87
#2017-01-17|1090.74
#2017-01-18|1095.76
#2017-01-19|1090.21
#2017-01-20|1087.42
#2017-01-23|1092.75
#2017-01-24|1101.51
#2017-01-25|1111.35
#2017-01-26|1118.04
#2017-01-27|1117.95
#2017-01-30|1119.69
#2017-01-31|1116.06
#2017-02-01|1124.39
#2017-02-02|1123.73
#2017-02-03|1127.33
#2017-02-06|1135.23
#2017-02-07|1135.43
#2017-02-08|1140.67
#2017-02-09|1137.77
#2017-02-10|1147.57
#2017-02-13|1147.93
#2017-02-14|1141.36
#2017-02-15|1145.29
#2017-02-16|1146.48
#2017-02-17|1141.21
#2017-02-20|1142.27
#2017-02-21|1147.28
#2017-02-22|1151.05
#2017-02-23|1155.59
#2017-02-24|1150.24
#2017-02-27|1142.95
#2017-02-28|1148.29
#2017-03-01|1150.11
#2017-03-02|1151.53
#2017-03-03|1140.87
#2017-03-06|1143.69
#2017-03-07|1147.14
#2017-03-08|1145.57
#2017-03-09|1138.67
#2017-03-10|1142.61
#2017-03-13|1150.90
#2017-03-14|1169.90
#2017-03-15|1169.16
#2017-03-16|1190.18
#2017-03-17|1187.87
#2017-03-20|1187.62
#2017-03-21|1194.62
#2017-03-22|1183.98
#2017-03-23|1189.22
#2017-03-24|1189.43
#2017-03-27|1181.78
#2017-03-28|1190.51
#2017-03-29|1195.23
#2017-03-30|1184.86
#2017-03-31|1179.72
#2017-04-03|1197.31
#2017-04-04|1194.56
#2017-04-05|1198.47
#2017-04-06|1193.32
#2017-04-07|1197.68
#2017-04-10|1192.79
#2017-04-11|1197.80
#2017-04-12|1198.14
#2017-04-13|1199.80
#2017-04-14|1194.60
#2017-04-17|1196.52
#2017-04-18|1195.16
#2017-04-19|1191.00
#2017-04-20|1196.02
#2017-04-21|1204.20
#2017-04-24|1215.35
#2017-04-25|1221.08
#2017-04-26|1227.83
#2017-04-27|1219.54
#2017-04-28|1219.47
#2017-05-01|1219.22
#2017-05-02|1218.39
#2017-05-03|1219.36
#2017-05-04|1216.56
#2017-05-05|1212.90
#2017-05-08|1227.70
#2017-05-09|1224.02
#2017-05-10|1219.17
#2017-05-11|1223.00
#2017-05-12|1220.09
#2017-05-15|1231.78
#2017-05-16|1240.07
#2017-05-17|1238.92
#2017-05-18|1223.39
#2017-05-19|1224.46
#2017-05-22|1230.70
#2017-05-23|1224.60
#2017-05-24|1215.38
#2017-05-25|1231.00
#2017-05-26|1235.95
#2017-05-29|1235.48
#2017-05-30|1239.22
#2017-05-31|1244.41
#2017-06-01|1244.89
#2017-06-02|1257.44
#2017-06-05|1260.34
#2017-06-06|1253.06
#2017-06-07|1252.04
#2017-06-08|1247.27
#2017-06-09|1243.80
#2017-06-12|1243.21
#2017-06-13|1252.03
#2017-06-14|1263.00
#2017-06-15|1251.87
#2017-06-16|1251.88
#2017-06-19|1256.97
#2017-06-20|1258.26
#2017-06-21|1256.39
#2017-06-22|1264.36
#2017-06-23|1264.57
#2017-06-26|1264.71
#2017-06-27|1259.17
#2017-06-28|1257.38
#2017-06-29|1261.89
#2017-06-30|1257.84
#2017-07-03|1256.87
#2017-07-04|1252.99
#2017-07-05|1259.92
#2017-07-06|1263.99
#2017-07-07|1254.41
#2017-07-10|1258.74
#2017-07-11|1263.13
#2017-07-12|1265.35
#2017-07-13|1276.90
#2017-07-14|1283.71
#2017-07-17|1287.34
#2017-07-18|1296.24
#2017-07-19|1292.15
#2017-07-20|1290.59
#2017-07-21|1289.02
#2017-07-24|1287.11
#2017-07-25|1278.53
#2017-07-26|1272.91
#2017-07-27|1280.98
#2017-07-28|1278.10
#2017-07-31|1288.99
#2017-08-01|1294.36
#2017-08-02|1293.75
#2017-08-03|1291.07
#2017-08-04|1289.52
#2017-08-07|1300.34
#2017-08-08|1292.55
#2017-08-09|1282.02
#2017-08-10|1276.71
#2017-08-11|1269.15
#2017-08-14|1270.43
#2017-08-15|1268.90
#2017-08-16|1267.44
#2017-08-17|1269.58
#2017-08-18|1265.57
#2017-08-21|1271.51
#2017-08-22|1266.66
#2017-08-23|1271.95
#2017-08-24|1269.00
#2017-08-25|1267.45
#2017-08-28|1274.70
#2017-08-29|1278.79
#2017-08-30|1277.42
#2017-08-31|1280.35
#2017-09-01|1289.54
#2017-09-04|1278.11
#2017-09-05|1279.49
#2017-09-06|1281.24
#2017-09-07|1291.29
#2017-09-08|1303.87
#2017-09-11|1313.92
#2017-09-12|1312.00
#2017-09-13|1307.95
#2017-09-14|1304.59
#2017-09-15|1307.87
#2017-09-18|1314.10
#2017-09-19|1314.77
#2017-09-20|1320.46
#2017-09-21|1309.61
#2017-09-22|1299.99
#2017-09-25|1297.59
#2017-09-26|1291.58
#2017-09-27|1282.70
#2017-09-28|1285.62
#2017-09-29|1290.72
#2017-10-02|1290.89
#2017-10-03|1296.80
#2017-10-04|1301.05
#2017-10-05|1301.02
#2017-10-06|1300.73
#2017-10-09|1302.16
#2017-10-10|1320.38
#2017-10-11|1319.87
#2017-10-12|1322.61
#2017-10-13|1334.09
#2017-10-16|1343.37
#2017-10-17|1340.62
#2017-10-18|1333.43
#2017-10-19|1328.42
#2017-10-20|1327.69
#2017-10-23|1337.64
#2017-10-24|1342.98
#2017-10-25|1359.85
#2017-10-26|1359.01
#2017-10-27|1357.35
#2017-10-30|1365.26
#2017-10-31|1365.66
#2017-11-01|1375.54
#2017-11-02|1383.69
#2017-11-03|1385.11
#2017-11-06|1383.63
#2017-11-07|1384.02
#2017-11-08|1377.49
#2017-11-09|1380.46
#2017-11-10|1374.23
#2017-11-13|1356.15
#2017-11-14|1349.98
#2017-11-15|1338.01
#2017-11-16|1349.53
#2017-11-17|1358.59
#2017-11-20|1351.37
#2017-11-21|1352.29
#2017-11-22|1365.51
#2017-11-23|1367.64
#2017-11-24|1364.80
#2017-11-27|1357.88
#2017-11-28|1364.90
#2017-11-29|1369.24
#2017-11-30|1360.17
#2017-12-01|1355.39
#2017-12-04|1352.14
#2017-12-05|1356.65
#2017-12-06|1336.83
#2017-12-07|1351.87
#2017-12-08|1355.27
#2017-12-11|1357.82
#2017-12-12|1356.94
#2017-12-13|1359.17
#2017-12-14|1360.71
#2017-12-15|1357.34
#2017-12-18|1366.76
#2017-12-19|1353.70
#2017-12-20|1351.68
#2017-12-21|1358.59
#2017-12-22|1356.78
#2017-12-25|1360.40
#2017-12-26|1364.16
#2017-12-27|1368.21
#2017-12-28|1368.80
#2017-12-29|1377.91
#2018-01-01|1375.25
#2018-01-02|1387.05
#2018-01-03|1390.96
#2018-01-04|1419.80
#2018-01-05|1428.20
#2018-01-08|1436.46
#2018-01-09|1443.12
#2018-01-10|1444.84
#2018-01-11|1433.59
#2018-01-12|1428.99
#2018-01-15|1435.67
#2018-01-16|1436.47
#2018-01-17|1440.08
#2018-01-18|1435.80
#2018-01-19|1449.37
#2018-01-22|1446.94
#2018-01-23|1459.05
#2018-01-24|1460.96
#2018-01-25|1463.04
#2018-01-26|1457.75
#2018-01-29|1457.23
#2018-01-30|1437.75
#2018-01-31|1431.79
#2018-02-01|1439.33
#2018-02-02|1419.01
#2018-02-05|1391.69
#2018-02-06|1340.08
#2018-02-07|1330.18
#2018-02-08|1345.05
#2018-02-09|1317.71
#2018-02-12|1324.49
#2018-02-13|1332.62
#2018-02-14|1336.59
#2018-02-15|1347.01
#2018-02-16|1358.47
#2018-02-19|1362.99
#2018-02-20|1353.26
#2018-02-21|1355.28
#2018-02-22|1342.25
#2018-02-23|1361.58
#2018-02-26|1367.59
#2018-02-27|1367.23
#2018-02-28|1354.98
#2018-03-01|1334.21
#2018-03-02|1325.87
#2018-03-05|1315.23
#2018-03-06|1326.13
#2018-03-07|1315.62
#2018-03-08|1316.74
#2018-03-09|1325.10
#2018-03-12|1346.84
#2018-03-13|1348.30
#2018-03-14|1346.91
#2018-03-15|1344.19
#2018-03-16|1336.76
#2018-03-19|1325.01
#2018-03-20|1323.36
#2018-03-21|1322.28
#2018-03-22|1331.18
#2018-03-23|1294.50
#2018-03-26|1303.81
#2018-03-27|1327.20
#2018-03-28|1308.87
#2018-03-29|1321.33
#2018-03-30|1330.12
#2018-04-02|1334.99
#2018-04-03|1338.58
#2018-04-04|1324.40
#2018-04-05|1340.11
#2018-04-06|1341.92
#2018-04-09|1351.18
#2018-04-10|1367.91
#2018-04-11|1363.25
#2018-04-12|1350.42
#2018-04-13|1359.09
#2018-04-16|1359.08
#2018-04-17|1355.95
#2018-04-18|1375.66
#2018-04-19|1386.32
#2018-04-20|1372.90
#2018-04-23|1362.79
#2018-04-24|1371.80
#2018-04-25|1358.23
#2018-04-26|1362.23
#2018-04-27|1380.83
#2018-04-30|1395.03
#2018-05-01|1382.95
#2018-05-02|1371.92
#2018-05-03|1368.70
#2018-05-04|1360.41
#2018-05-07|1364.12
#2018-05-08|1363.54
#2018-05-09|1359.49
#2018-05-10|1367.41
#2018-05-11|1391.21
#2018-05-14|1391.95
#2018-05-15|1382.26
#2018-05-16|1371.56
#2018-05-17|1364.61
#2018-05-18|1355.78
#2018-05-21|1353.19
#2018-05-22|1352.32
#2018-05-23|1343.01
#2018-05-24|1342.40
#2018-05-25|1343.31
#2018-05-28|1361.58
#2018-05-29|1352.15
#2018-05-30|1329.46
#2018-05-31|1338.32
#2018-06-01|1338.30
#2018-06-04|1353.51
#2018-06-05|1348.57
#2018-06-06|1349.69
#2018-06-07|1360.62
#2018-06-08|1349.46
#2018-06-11|1356.17
#2018-06-12|1355.73
#2018-06-13|1353.78
#2018-06-14|1335.37
#2018-06-15|1328.98
#2018-06-18|1319.73
#2018-06-19|1298.08
#2018-06-20|1298.60
#2018-06-21|1295.18
#2018-06-22|1299.04
#2018-06-25|1286.13
#2018-06-26|1288.20
#2018-06-27|1274.15
#2018-06-28|1267.14
#2018-06-29|1274.40
#2018-07-02|1256.61
#2018-07-03|1249.02
#2018-07-04|1249.83
#2018-07-05|1243.69
#2018-07-06|1251.35
#2018-07-09|1273.87
#2018-07-10|1282.27
#2018-07-11|1268.77
#2018-07-12|1269.62
#2018-07-13|1273.77
#2018-07-16|1265.02
#2018-07-17|1269.69
#2018-07-18|1268.07
#2018-07-19|1270.22
#2018-07-20|1276.52
#2018-07-23|1283.84
#2018-07-24|1322.97
#2018-07-25|1327.58
#2018-07-26|1337.65
#2018-07-27|1342.36
#2018-07-30|1345.12
#2018-07-31|1334.21
#2018-08-01|1324.96
#2018-08-02|1308.56
#2018-08-03|1303.41
#2018-08-06|1285.44
#2018-08-07|1302.63
#2018-08-08|1309.70
#2018-08-09|1306.66
#2018-08-10|1295.43
#2018-08-13|1272.33
#2018-08-14|1289.04
#2018-08-15|1280.51
#2018-08-16|1270.89
#2018-08-17|1280.43
#2018-08-20|1295.86
#2018-08-21|1299.83
#2018-08-22|1304.23
#2018-08-23|1304.16
#2018-08-24|1304.79
#2018-08-27|1315.01
#2018-08-28|1314.09
#2018-08-29|1311.08
#2018-08-30|1309.03
#2018-08-31|1311.85
#2018-09-03|1296.36
#2018-09-04|1288.06
#2018-09-05|1339.19
#2018-09-06|1279.20
#2018-09-07|1275.45
#2018-09-10|1263.26
#2018-09-11|1259.34
#2018-09-12|1262.25
#2018-09-13|1278.42
#2018-09-14|1296.48
#2018-09-17|1286.90
#2018-09-18|1296.89
#2018-09-19|1313.68
#2018-09-20|1311.90
#2018-09-21|1322.28
#2018-09-24|1311.17
#2018-09-25|1320.51
#2018-09-26|1326.40
#2018-09-27|1316.23
#2018-09-28|1317.05
#2018-10-01|1311.06
#2018-10-02|1300.81
#2018-10-03|1285.84
#2018-10-04|1280.02
#2018-10-05|1268.56
#2018-10-08|1264.90
#2018-10-09|1253.03
#2018-10-10|1258.11
#2018-10-11|1215.93
#2018-10-12|1239.92
#2018-10-15|1219.38
#2018-10-16|1226.36
#2018-10-17|1234.34
#2018-10-18|1226.37
#2018-10-19|1217.52
#2018-10-22|1209.04
#2018-10-23|1167.58
#2018-10-24|1167.64
#2018-10-25|1141.99
#2018-10-26|1135.91
#2018-10-29|1136.97
#2018-10-30|1144.01
#2018-10-31|1163.69
#2018-11-01|1172.93
#2018-11-02|1204.99
#2018-11-05|1192.24
#2018-11-06|1197.44
#2018-11-07|1186.25
#2018-11-08|1199.05
#2018-11-09|1193.05
#2018-11-12|1190.60
#2018-11-13|1184.37
#2018-11-14|1191.31
#2018-11-15|1196.83
#2018-11-16|1194.30
#2018-11-19|1199.06
#2018-11-20|1191.82
#2018-11-21|1187.20
#2018-11-22|1188.22
#2018-11-23|1189.99
#2018-11-26|1201.54
#2018-11-27|1201.03
#2018-11-28|1203.82
#2018-11-29|1225.73
#2018-11-30|1222.75
#2018-12-03|1234.30
#2018-12-04|1214.94
#2018-12-05|1203.84
#2018-12-06|1187.66
#2018-12-07|1191.37
#2018-12-10|1169.59
#2018-12-11|1163.28
#2018-12-12|1186.53
#2018-12-13|1203.66
#2018-12-14|1191.64
#2018-12-17|1196.94
#2018-12-18|1194.51
#2018-12-19|1206.14
#2018-12-20|1194.66
#2018-12-21|1184.71
#2018-12-24|1179.55
#2018-12-25|1152.26
#2018-12-26|1157.53
#2018-12-27|1183.84
#2018-12-28|1186.50
#2018-12-31|1192.42
#2019-01-01|1192.55
#2019-01-02|1186.98
#2019-01-03|1189.69
#2019-01-04|1181.04
#2019-01-07|1202.20
#2019-01-08|1201.90
#2019-01-09|1214.69
#2019-01-10|1212.92
#2019-01-11|1214.01
#2019-01-14|1207.69
#2019-01-15|1221.75
#2019-01-16|1216.61
#2019-01-17|1218.86
#2019-01-18|1221.47
#2019-01-21|1220.98
#2019-01-22|1216.74
#2019-01-23|1213.98
#2019-01-24|1218.14
#2019-01-25|1219.62
#2019-01-28|1216.78
#2019-01-29|1220.76
#2019-01-30|1220.59
#2019-01-31|1239.18
#2019-02-01|1235.25
#2019-02-04|1231.65
#2019-02-05|1233.85
#2019-02-06|1242.19
#2019-02-07|1234.92
#2019-02-08|1218.55
#2019-02-11|1212.21
#2019-02-12|1223.77
#2019-02-13|1230.98
#2019-02-14|1237.28
#2019-02-15|1225.32
#2019-02-18|1235.45
#2019-02-19|1239.19
#2019-02-20|1253.98
#2019-02-21|1255.95
#2019-02-22|1253.17
#2019-02-25|1257.80
#2019-02-26|1259.12
#2019-02-27|1262.82
#2019-02-28|1256.02
#2019-03-01|1262.51
#2019-03-04|1268.74
#2019-03-05|1271.31
#2019-03-06|1270.88
#2019-03-07|1274.09
#2019-03-08|1255.99
#2019-03-11|1262.62
#2019-03-12|1276.84
#2019-03-13|1266.86
#2019-03-14|1265.83
#2019-03-15|1270.59
#2019-03-18|1277.23
#2019-03-19|1278.40
#2019-03-20|1277.89
#2019-03-21|1283.94
#2019-03-22|1296.08
#2019-03-25|1270.47
#2019-03-26|1293.56
#2019-03-27|1295.29
#2019-03-28|1290.29
#2019-03-29|1302.96
#2019-04-01|1311.64
#2019-04-02|1312.42
#2019-04-03|1313.11
#2019-04-04|1308.34
#2019-04-05|1311.16
#2019-04-08|1312.89
#2019-04-09|1310.38
#2019-04-10|1303.56
#2019-04-11|1300.42
#2019-04-12|1298.14
#2019-04-15|1305.46
#2019-04-16|1311.55
#2019-04-17|1308.63
#2019-04-18|1300.74
#2019-04-19|1302.91
#2019-04-22|1295.55
#2019-04-23|1295.89
#2019-04-24|1294.33
#2019-04-25|1293.86
#2019-04-26|1302.35
#2019-04-29|1304.88
#2019-04-30|1304.90
#2019-05-01|1306.59
#2019-05-02|1302.65
#2019-05-03|1305.36
#2019-05-06|1293.65
#2019-05-07|1285.65
#2019-05-08|1267.49
#2019-05-09|1248.03
#2019-05-10|1258.77
#2019-05-13|1253.58
#2019-05-14|1242.71
#2019-05-15|1240.47
#2019-05-16|1247.68
#2019-05-17|1249.46
#2019-05-20|1275.27
#2019-05-21|1263.40
#2019-05-22|1270.57
#2019-05-23|1263.35
#2019-05-24|1277.06
#2019-05-27|1281.10
#2019-05-28|1276.42
#2019-05-29|1266.19
#2019-05-30|1270.40
#2019-05-31|1270.67
#2019-06-03|1276.50
#2019-06-04|1274.81
#2019-06-05|1290.78
#2019-06-06|1282.15
#2019-06-07|1286.09
#2019-06-10|1296.45
#2019-06-11|1308.02
#2019-06-12|1301.88
#2019-06-13|1296.52
#2019-06-14|1295.81
#2019-06-17|1284.72
#2019-06-18|1281.90
#2019-06-19|1299.70
#2019-06-20|1321.50
#2019-06-21|1309.03
#2019-06-24|1311.65
#2019-06-25|1312.24
#2019-06-26|1313.36
#2019-06-27|1330.45
#2019-06-28|1321.06
#2019-07-01|1333.86
#2019-07-02|1341.31
#2019-07-03|1345.37
#2019-07-04|1351.36
#2019-07-05|1344.48
#2019-07-08|1317.12
#2019-07-09|1315.60
#2019-07-10|1307.92
#2019-07-11|1313.29
#2019-07-12|1311.06
#2019-07-15|1310.15
#2019-07-16|1309.12
#2019-07-17|1312.99
#2019-07-18|1293.47
#2019-07-19|1303.62
#2019-07-22|1297.07
#2019-07-23|1298.61
#2019-07-24|1294.98
#2019-07-25|1296.34
#2019-07-26|1293.82
#2019-07-29|1280.23
#2019-07-30|1279.01
#2019-07-31|1274.81
#2019-08-01|1266.67
#2019-08-02|1258.02
#2019-08-05|1229.08
#2019-08-06|1227.09
#2019-08-07|1222.02
#2019-08-08|1234.10
#2019-08-09|1238.53
#2019-08-12|1240.93
#2019-08-13|1209.03
#2019-08-14|1220.23
#2019-08-15|1209.63
#2019-08-16|1215.02
#2019-08-19|1223.85
#2019-08-20|1228.53
#2019-08-21|1222.29
#2019-08-22|1214.11
#2019-08-23|1225.08
#2019-08-26|1211.50
#2019-08-27|1224.82
#2019-08-28|1224.56
#2019-08-29|1219.77
#2019-08-30|1228.69
#2019-09-02|1228.82
#2019-09-03|1216.70
#2019-09-04|1218.14
#2019-09-05|1230.90
#2019-09-06|1248.59
#2019-09-09|1255.34
#2019-09-10|1255.72
#2019-09-11|1265.46
#2019-09-12|1279.48
#2019-09-13|1288.45
#2019-09-16|1283.32
#2019-09-17|1275.10
#2019-09-18|1273.22
#2019-09-19|1274.63
#2019-09-20|1303.25
#2019-09-23|1321.90
#2019-09-24|1314.20
#2019-09-25|1295.53
#2019-09-26|1311.16
#2019-09-27|1306.85
#2019-09-30|1298.77
#2019-10-01|1294.81
#2019-10-02|1290.67
#2019-10-03|1278.79
#2019-10-04|1273.81
#2019-10-07|1267.88
#2019-10-08|1272.60
#2019-10-09|1272.22
#2019-10-10|1270.19
#2019-10-11|1284.10
#2019-10-14|1290.37
#2019-10-15|1297.03
#2019-10-16|1303.92
#2019-10-17|1309.93
#2019-10-18|1315.31
#2019-10-21|1320.78
#2019-10-22|1319.46
#2019-10-23|1324.52
#2019-10-24|1329.41
#2019-10-25|1329.18
#2019-10-28|1330.59
#2019-10-29|1341.58
#2019-10-30|1339.85
#2019-10-31|1347.92
#2019-11-01|1344.74
#2019-11-04|1354.55
#2019-11-05|1368.22
#2019-11-06|1370.61
#2019-11-07|1369.09
#2019-11-08|1360.11
#2019-11-11|1347.61
#2019-11-12|1358.39
#2019-11-13|1344.92
#2019-11-14|1337.19
#2019-11-15|1343.86
#2019-11-18|1347.13
#2019-11-19|1351.61
#2019-11-20|1344.40
#2019-11-21|1344.23
#2019-11-22|1347.50
#2019-11-25|1360.90
#2019-11-26|1350.97
#2019-11-27|1357.31
#2019-11-28|1355.09
#2019-11-29|1341.01
#2019-12-02|1351.58
#2019-12-03|1343.78
#2019-12-04|1334.16
#2019-12-05|1346.75
#2019-12-06|1352.23
#2019-12-09|1353.61
#2019-12-10|1347.16
#2019-12-11|1348.60
#2019-12-12|1356.16
#2019-12-13|1378.49
#2019-12-16|1366.25
#2019-12-17|1375.35
#2019-12-18|1372.67
#2019-12-19|1370.52
#2019-12-20|1370.46
#2019-12-23|1372.91
#2019-12-24|1371.18
#2019-12-25|1369.57
#2019-12-26|1369.61
#2019-12-27|1377.66
#2019-12-30|1376.80
#2019-12-31|1376.04
#2020-01-01|1377.66
#2020-01-02|1392.64
#2020-01-03|1384.77
#2020-01-06|1358.53
#2020-01-07|1376.09
#2020-01-08|1354.60
#2020-01-09|1375.14
#2020-01-10|1383.53
#2020-01-13|1387.28
#2020-01-14|1391.47
#2020-01-15|1388.84
#2020-01-16|1389.47
#2020-01-17|1397.58
#2020-01-20|1406.53
#2020-01-21|1392.27
#2020-01-22|1401.49
#2020-01-23|1399.10
#2020-01-24|1404.81
#2020-01-27|1391.45
#2020-01-28|1376.33
#2020-01-29|1378.94
#2020-01-30|1353.85
#2020-01-31|1351.94
#2020-02-03|1343.03
#2020-02-04|1358.30
#2020-02-05|1365.87
#2020-02-06|1389.77
#2020-02-07|1380.01
#2020-02-10|1375.53
#2020-02-11|1381.03
#2020-02-12|1372.51
#2020-02-13|1363.31
#2020-02-14|1358.66
#2020-02-17|1355.15
#2020-02-18|1347.12
#2020-02-19|1350.74
#2020-02-20|1335.07
#2020-02-21|1330.70
#2020-02-24|1314.27
#2020-02-25|1300.38
#2020-02-26|1291.60
#2020-02-27|1292.10
#2020-02-28|1261.52
#2020-03-02|1261.77
#2020-03-03|1260.22
#2020-03-04|1264.02
#2020-03-05|1273.98
#2020-03-06|1248.62
#2020-03-09|1198.45
#2020-03-10|1200.01
#2020-03-11|1183.41
#2020-03-12|1115.39
#2020-03-13|1087.30
#2020-03-16|1039.19
#2020-03-17|1027.56
#2020-03-18| 997.23
#2020-03-19| 961.46
#2020-03-20|1010.99
#2020-03-23| 931.38
#2020-03-24| 966.79
#2020-03-25|1030.16
#2020-03-26|1037.69
#2020-03-27|1064.91
#2020-03-30|1045.07
#2020-03-31|1059.80
#2020-04-01|1031.21
#2020-04-02|1019.04
#2020-04-03|1008.80
#2020-04-06|1025.68
#2020-04-07|1069.68
#2020-04-08|1070.02
#2020-04-09|1085.69
#2020-04-10|1093.58
#2020-04-13|1092.83
#2020-04-14|1104.27
#2020-04-15|1102.51
#2020-04-16|1087.48
#2020-04-17|1108.72
#2020-04-20|1093.72
#2020-04-21|1075.44
#2020-04-22|1091.33
#2020-04-23|1101.82
#2020-04-24|1091.89
#2020-04-27|1114.52
#2020-04-28|1122.32
#2020-04-29|1134.58
#2020-04-30|1159.10
#2020-05-01|1139.85
#2020-05-04|1110.20
#2020-05-05|1106.74
#2020-05-06|1110.36
#2020-05-07|1112.06
#2020-05-08|1132.22
#2020-05-11|1131.38
#2020-05-12|1124.32
#2020-05-13|1133.73
#2020-05-14|1117.85
#2020-05-15|1124.90
#2020-05-18|1117.07
#2020-05-19|1134.42
#2020-05-20|1147.85
#2020-05-21|1148.09
#2020-05-22|1137.48
#2020-05-25|1145.34
#2020-05-26|1169.50
#2020-05-27|1181.19
#2020-05-28|1196.70
#2020-05-29|1200.64
#2020-06-01|1216.95
#2020-06-02|1229.16
#2020-06-03|1244.07
#2020-06-04|1234.72
#2020-06-05|1250.16
#2020-06-08|1255.34
#2020-06-09|1266.47
#2020-06-10|1259.94
#2020-06-11|1236.27
#2020-06-12|1227.13
#2020-06-15|1200.42
#2020-06-16|1240.83
#2020-06-17|1231.50
#2020-06-18|1234.14
#2020-06-19|1236.96
#2020-06-22|1236.79
#2020-06-23|1254.24
#2020-06-24|1250.81
#2020-06-25|1230.50
#2020-06-26|1241.97
#2020-06-29|1226.53
#2020-06-30|1242.75
#2020-07-01|1238.84
#2020-07-02|1255.53
#2020-07-03|1261.17
#2020-07-06|1283.76
#2020-07-07|1275.13
#2020-07-08|1270.64
#2020-07-09|1274.12
#2020-07-10|1260.57
#2020-07-13|1275.48
#2020-07-14|1267.22
#2020-07-15|1280.38
#2020-07-16|1275.20
#2020-07-17|1278.97
#2020-07-20|1299.00
#2020-07-21|1297.82
#2020-07-22|1292.47
#2020-07-23|1293.44
#2020-07-24|1287.49
#2020-07-27|1296.35
#2020-07-28|1295.70
#2020-07-29|1294.96
#2020-07-30|1290.75
#2020-07-31|1269.08
#2020-08-03|1271.30
#2020-08-04|1283.00
#2020-08-05|1286.57
#2020-08-06|1294.44
#2020-08-07|1299.47
#2020-08-10|1300.14
#2020-08-11|1310.87
#2020-08-12|1312.38
#2020-08-13|1330.44
#2020-08-14|1333.29
#2020-08-17|1339.53
#2020-08-18|1349.36
#2020-08-19|1342.75
#2020-08-20|1326.65
#2020-08-21|1341.29
#2020-08-24|1355.93
#2020-08-25|1362.91
#2020-08-26|1354.47
#2020-08-27|1351.05
#2020-08-28|1353.03
#2020-08-31|1339.68
#2020-09-01|1353.99
#2020-09-02|1352.24
#2020-09-03|1355.42
#2020-09-04|1347.73
#2020-09-07|1343.83
#2020-09-08|1334.52
#2020-09-09|1330.28
#2020-09-10|1341.08
#2020-09-11|1336.93
#2020-09-14|1352.69
#2020-09-15|1350.68
#2020-09-16|1351.99
#2020-09-17|1342.94
#2020-09-18|1353.09
#2020-09-21|1336.57
#2020-09-22|1323.77
#2020-09-23|1321.71
#2020-09-24|1298.98
#2020-09-25|1307.53
#2020-09-28|1325.56
#2020-09-29|1331.41
#2020-09-30|1315.20
#2020-10-01|1323.26
#2020-10-02|1308.61
#2020-10-05|1319.13
#2020-10-06|1321.70
#2020-10-07|1322.39
#2020-10-08|1330.71
#2020-10-09|1342.02
#2020-10-12|1338.74
#2020-10-13|1335.54
#2020-10-14|1335.31
#2020-10-15|1324.28
#2020-10-16|1328.36
#2020-10-19|1334.27
#2020-10-20|1336.43
#2020-10-21|1353.11
#2020-10-22|1340.40
#2020-10-23|1341.51
#2020-10-26|1346.70
#2020-10-27|1350.83
#2020-10-28|1347.40
#2020-10-29|1335.16
#2020-10-30|1331.04
#2020-11-02|1350.46
#2020-11-03|1360.83
#2020-11-04|1377.37
#2020-11-05|1413.47
#2020-11-06|1440.65
#2020-11-09|1443.21
#2020-11-10|1462.18
#2020-11-11|1509.64
#2020-11-12|1511.06
#2020-11-13|1503.91
#2020-11-16|1517.96
#2020-11-17|1541.15
#2020-11-18|1545.68
#2020-11-19|1541.94
#2020-11-20|1527.41
#2020-11-23|1531.51
#2020-11-24|1549.67
#2020-11-25|1543.92
#2020-11-26|1551.68
#2020-11-27|1554.64
#2020-11-30|1534.00
#2020-12-01|1558.68
#2020-12-02|1556.69
#2020-12-03|1550.49
#2020-12-04|1549.79
#2020-12-07|1545.61
#2020-12-08|1545.89
#2020-12-09|1557.94
#2020-12-10|1530.51
#2020-12-11|1526.61
#2020-12-14|1534.21
#2020-12-15|1530.78
#2020-12-16|1537.45
#2020-12-17|1535.32
#2020-12-18|1518.46
#2020-12-21|1506.19
#2020-12-22|1496.25
#2020-12-23|1506.77
#2020-12-24|1516.95
#2020-12-25|1518.96
#2020-12-28|1528.95
#2020-12-29|1546.75
#2020-12-30|1550.94
#2020-12-31|1549.77
#2021-01-01|1551.05
#2021-01-04|1559.57
#2021-01-05|1551.58
#2021-01-06|1551.86
#2021-01-07|1565.00
#2021-01-08|1603.55
#2021-01-11|1593.36
#2021-01-12|1602.38
#2021-01-13|1602.11
#2021-01-14|1610.81
#2021-01-15|1589.34
#2021-01-18|1569.57
#2021-01-19|1585.24
#2021-01-20|1575.20
#2021-01-21|1589.15
#2021-01-22|1580.44
#2021-01-25|1576.48
#2021-01-26|1553.97
#2021-01-27|1560.77
#2021-01-28|1531.22
#2021-01-29|1502.29
#2021-02-01|1544.96
#2021-02-02|1580.69
#2021-02-03|1588.58
#2021-02-04|1576.59
#2021-02-05|1590.64
#2021-02-08|1634.01
#2021-02-09|1629.53
#2021-02-10|1632.86
#2021-02-11|1632.52
#2021-02-12|1626.80
#2021-02-15|1640.57
#2021-02-16|1645.71
#2021-02-17|1629.62
#2021-02-18|1613.75
#2021-02-19|1617.47
#2021-02-22|1601.49
#2021-02-23|1609.82
#2021-02-24|1589.08
#2021-02-25|1615.34
#2021-02-26|1548.10
#2021-03-01|1580.53
#2021-03-02|1588.62
#2021-03-03|1599.38
#2021-03-04|1584.36
#2021-03-05|1580.94
#2021-03-08|1572.71
#2021-03-09|1592.01
#2021-03-10|1599.76
#2021-03-11|1614.52
#2021-03-12|1627.80
#2021-03-15|1619.32
#2021-03-16|1625.55
#2021-03-17|1615.92
#2021-03-18|1629.73
#2021-03-19|1632.68
#2021-03-22|1623.91
#2021-03-23|1612.75
#2021-03-24|1580.59
#2021-03-25|1598.09
#2021-03-26|1609.44
#2021-03-29|1626.05
#2021-03-30|1627.21
#2021-03-31|1617.08
#2021-04-01|1629.70
#2021-04-02|1635.68
#2021-04-05|1628.94
#2021-04-06|1625.70
#2021-04-07|1633.25
#2021-04-08|1644.17
#2021-04-09|1643.28
#2021-04-12|1618.84
#2021-04-13|1630.51
#2021-04-14|1632.12
#2021-04-15|1630.57
#2021-04-16|1644.65
#2021-04-19|1647.70
#2021-04-20|1622.63
#2021-04-21|1611.49
#2021-04-22|1623.47
#2021-04-23|1613.71
#2021-04-26|1626.52
#2021-04-27|1628.99
#2021-04-28|1641.24
#2021-04-29|1648.84
#2021-04-30|1613.60
#2021-05-03|1611.74
#2021-05-04|1607.76
#2021-05-05|1611.39
#2021-05-06|1635.85
#2021-05-07|1646.75
#2021-05-10|1667.07
#2021-05-11|1638.72
#2021-05-12|1593.44
#2021-05-13|1577.47
#2021-05-14|1602.74
#2021-05-17|1587.02
#2021-05-18|1616.62
#2021-05-19|1600.30
#2021-05-20|1602.36
#2021-05-21|1604.69
#2021-05-24|1609.36
#2021-05-25|1611.21
#2021-05-26|1617.86
#2021-05-27|1619.02
#2021-05-28|1638.62
#2021-05-31|1631.91
#2021-06-01|1633.71
#2021-06-02|1631.26
#2021-06-03|1638.61
#2021-06-04|1634.92
#2021-06-07|1645.37
#2021-06-08|1623.78
#2021-06-09|1603.88
#2021-06-10|1611.33
#2021-06-11|1602.36
#2021-06-14|1600.68
#2021-06-15|1598.86
#2021-06-16|1602.41
#2021-06-17|1582.52
#2021-06-18|1579.73
#2021-06-21|1559.09
#2021-06-22|1586.59
#2021-06-23|1580.24
#2021-06-24|1580.39
#2021-06-25|1593.96
#2021-06-28|1586.78
#2021-06-29|1583.55
#2021-06-30|1567.38
#2021-07-01|1558.86
#2021-07-02|1558.60
#2021-07-05|1562.32
#2021-07-06|1578.30
#2021-07-07|1570.71
#2021-07-08|1586.13
#2021-07-09|1569.35
#2021-07-12|1600.02
#2021-07-13|1611.18
#2021-07-14|1616.78
#2021-07-15|1619.31
#2021-07-16|1620.96
#2021-07-19|1616.56
#2021-07-20|1605.02
#2021-07-21|1613.09
#2021-07-22|1629.02
#2021-07-23|1622.11
#2021-07-26|1629.63
#2021-07-27|1634.24
#2021-07-28|1626.15
#2021-07-29|1639.65
#2021-07-30|1625.85
#2021-08-02|1669.04
#2021-08-03|1683.25
#2021-08-04|1702.81
#2021-08-05|1700.34
#2021-08-06|1686.34
#2021-08-09|1683.29
#2021-08-10|1670.72
#2021-08-11|1692.43
#2021-08-12|1700.80
#2021-08-13|1708.36
#2021-08-16|1696.43
#2021-08-17|1684.94
#2021-08-18|1694.95
#2021-08-19|1680.73
#2021-08-20|1663.61
#2021-08-23|1685.69
#2021-08-24|1702.16
#2021-08-25|1697.94
#2021-08-26|1690.40
#2021-08-27|1699.47
#2021-08-30|1722.99
#2021-08-31|1749.24
#2021-09-01|1760.67
#2021-09-02|1774.87
#2021-09-03|1805.05
#2021-09-06|1820.35
#2021-09-07|1822.70
#2021-09-08|1813.78
#2021-09-09|1804.96
#2021-09-10|1819.10
#2021-09-13|1822.39
#2021-09-14|1828.68
#2021-09-15|1823.38
#2021-09-16|1800.48
#2021-09-17|1784.83
#2021-09-20|1770.98
#2021-09-21|1741.99
#2021-09-22|1719.18
#2021-09-23|1729.19
#2021-09-24|1720.14
#2021-09-27|1697.79
#2021-09-28|1694.92
#2021-09-29|1661.47
#2021-09-30|1662.57
#2021-10-01|1639.53
#2021-10-04|1645.38
#2021-10-05|1622.59
#2021-10-06|1615.10
#2021-10-07|1637.41
#2021-10-08|1639.11
#2021-10-11|1639.70
#2021-10-12|1626.78
#2021-10-13|1641.57
#2021-10-14|1655.72
#2021-10-15|1673.99
#2021-10-18|1673.25
#2021-10-19|1679.43
#2021-10-20|1672.65
#2021-10-21|1668.82
#2021-10-22|1671.07
#2021-10-25|1657.79
#2021-10-26|1667.62
#2021-10-27|1666.10
#2021-10-28|1648.02
#2021-10-29|1642.36
#2021-11-01|1673.32
#2021-11-02|1662.15
#2021-11-03|1673.34
#2021-11-04|1690.59
#2021-11-05|1677.28
#2021-11-08|1689.63
#2021-11-09|1693.17
#2021-11-10|1674.94
#2021-11-11|1673.43
#2021-11-12|1684.43
#2021-11-15|1684.68
#2021-11-16|1671.07
#2021-11-17|1654.15
#2021-11-18|1651.50
#2021-11-19|1647.72
#2021-11-22|1636.37
#2021-11-23|1637.51
#2021-11-24|1612.85
#2021-11-25|1608.55
#2021-11-26|1579.84
#2021-11-29|1554.49
#2021-11-30|1537.31
#2021-12-01|1573.89
#2021-12-02|1584.76
#2021-12-03|1604.10
#2021-12-06|1600.41
#2021-12-07|1627.27
#2021-12-08|1640.88
#2021-12-09|1651.48
#2021-12-10|1649.27
#2021-12-13|1657.14
#2021-12-14|1645.25
#2021-12-15|1637.42
#2021-12-16|1653.92
#2021-12-17|1633.53
#2021-12-20|1586.33
#2021-12-21|1604.31
#2021-12-22|1609.17
#2021-12-23|1624.25
#2021-12-24|1625.39
#2021-12-27|1618.95
#2021-12-28|1647.27
#2021-12-29|1639.34
#2021-12-30|1632.39
#2021-12-31|1640.40
#2022-01-03|1646.64
#2022-01-04|1649.79
#2022-01-05|1666.84
#2022-01-06|1642.99
#2022-01-07|1648.89
#2022-01-10|1659.59
#2022-01-11|1659.91
#2022-01-12|1687.57
#2022-01-13|1682.92
#2022-01-14|1668.03
#2022-01-17|1673.29
#2022-01-18|1647.68
#2022-01-19|1629.03
#2022-01-20|1642.37
#2022-01-21|1632.39
#2022-01-24|1616.45
#2022-01-25|1596.83
#2022-01-26|1590.83
#2022-01-27|1550.20
#2022-01-28|1574.35
#2022-01-31|1581.72
#2022-02-01|1597.98
#2022-02-02|1597.76
#2022-02-03|1572.40
#2022-02-04|1578.79
#2022-02-07|1568.82
#2022-02-08|1568.35
#2022-02-09|1580.89
#2022-02-10|1591.86
#2022-02-11|1576.96
#2022-02-14|1537.91
#2022-02-15|1553.06
#2022-02-16|1570.12
#2022-02-17|1571.93
#2022-02-18|1573.98
#2022-02-21|1566.20
#2022-02-22|1549.08
#2022-02-23|1547.42
#2022-02-24|1484.59
#2022-02-25|1506.54
#2022-02-28|1523.50
#2022-03-01|1537.38
#2022-03-02|1492.79
#2022-03-03|1491.89
#2022-03-04|1473.16
#2022-03-07|1417.89
#2022-03-08|1413.98
#2022-03-09|1425.02
#2022-03-10|1468.55
#2022-03-11|1445.96
#2022-03-14|1429.85
#2022-03-15|1424.49
#2022-03-16|1447.22
#2022-03-17|1504.01
#2022-03-18|1507.64
#2022-03-21|1487.96
#2022-03-22|1500.63
#2022-03-23|1512.59
#2022-03-24|1502.10
#2022-03-25|1490.01
#2022-03-28|1467.67
#2022-03-29|1484.57
#2022-03-30|1499.61
#2022-03-31|1498.06
#2022-04-01|1494.38
#2022-04-04|1510.25
#2022-04-05|1502.52
#2022-04-06|1480.93
#2022-04-07|1451.79
#2022-04-08|1468.08
#2022-04-11|1446.27
#2022-04-12|1421.60
#2022-04-13|1438.10
#2022-04-14|1443.16
#2022-04-15|1439.48
#2022-04-18|1419.61
#2022-04-19|1402.85
#2022-04-20|1411.73
#2022-04-21|1428.28
#2022-04-22|1410.85
#2022-04-25|1377.08
#2022-04-26|1400.45
#2022-04-27|1388.65
#2022-04-28|1401.89
#2022-04-29|1408.39
#2022-05-02|1396.46
#2022-05-03|1393.63
#2022-05-04|1381.86
#2022-05-05|1379.78
#2022-05-06|1365.86
#2022-05-09|1338.35
#2022-05-10|1348.13
#2022-05-11|1348.06
#2022-05-12|1341.91
#2022-05-13|1348.73
#2022-05-16|1351.87
#2022-05-17|1359.88
#2022-05-18|1360.57
#2022-05-19|1343.24
#2022-05-20|1347.94
#2022-05-23|1354.65
#2022-05-24|1341.19
#2022-05-25|1333.98
#2022-05-26|1337.79
#2022-05-27|1349.18
#2022-05-30|1387.25
#2022-05-31|1377.57
#2022-06-01|1383.00
#2022-06-02|1370.18
#2022-06-03|1360.10
#2022-06-06|1346.05
#2022-06-07|1336.39
#2022-06-08|1349.08
#2022-06-09|1344.68
#2022-06-10|1330.19
#2022-06-13|1293.84
#2022-06-14|1287.20
#2022-06-15|1277.84
#2022-06-16|1278.58
#2022-06-17|1254.05
#2022-06-20|1258.96
#2022-06-21|1278.04
#2022-06-22|1264.63
#2022-06-23|1278.09
#2022-06-24|1295.58
#2022-06-27|1319.23
#2022-06-28|1323.12
#2022-06-29|1315.07
#2022-06-30|1317.74
#2022-07-01|1320.34
#2022-07-04|1328.32
#2022-07-05|1324.12
#2022-07-06|1307.68
#2022-07-07|1331.74
#2022-07-08|1341.31
#2022-07-11|1334.22
#2022-07-12|1327.27
#2022-07-13|1328.17
#2022-07-14|1307.40
#2022-07-15|1311.21
#2022-07-18|1327.25
#2022-07-19|1340.54
#2022-07-20|1356.70
#2022-07-21|1372.99
#2022-07-22|1390.14
#2022-07-25|1383.35
#2022-07-26|1381.31
#2022-07-27|1380.32
#2022-07-28|1390.87
#2022-07-29|1404.89
#2022-08-01|1423.98
#2022-08-02|1402.38
#2022-08-03|1397.62
#2022-08-04|1401.57
#2022-08-05|1401.86
#2022-08-08|1408.78
#2022-08-09|1408.01
#2022-08-10|1423.09
#2022-08-11|1427.98
#2022-08-12|1438.07
#2022-08-15|1446.91
#2022-08-16|1442.50
#2022-08-17|1453.21
#2022-08-18|1450.26
#2022-08-19|1443.19
#2022-08-22|1425.44
#2022-08-23|1418.82
#2022-08-24|1415.68
#2022-08-25|1428.02
#2022-08-26|1438.38
#2022-08-29|1396.25
#2022-08-30|1409.85
#2022-08-31|1414.66
#2022-09-01|1393.78
#2022-09-02|1393.21
#2022-09-05|1395.83
#2022-09-06|1383.06
#2022-09-07|1380.66
#2022-09-08|1409.46
#2022-09-09|1412.07
#2022-09-12|1419.31
#2022-09-13|1419.30
#2022-09-14|1398.77
#2022-09-15|1396.80
#2022-09-16|1378.95
#2022-09-19|1375.65
#2022-09-20|1378.96
#2022-09-21|1338.06
#2022-09-22|1331.38
#2022-09-23|1312.87
#2022-09-26|1282.45
#2022-09-27|1283.35
#2022-09-28|1266.67
#2022-09-29|1272.80
#2022-09-30|1271.63
#2022-10-03|1272.85
#2022-10-04|1306.04
#2022-10-05|1316.01
#2022-10-06|1318.14
#2022-10-07|1298.79
#2022-10-10|1287.03
#2022-10-11|1263.45
#2022-10-12|1260.94
#2022-10-13|1237.51
#2022-10-14|1252.04
#2022-10-17|1239.15
#2022-10-18|1251.39
#2022-10-19|1246.28
#2022-10-20|1243.35
#2022-10-21|1227.10
#2022-10-24|1228.21
#2022-10-25|1242.44
#2022-10-26|1251.91
#2022-10-27|1265.51
#2022-10-28|1252.66
#2022-10-31|1260.97
#2022-11-01|1275.52
#2022-11-02|1281.40
#2022-11-03|1270.29
#2022-11-04|1278.68
#2022-11-07|1300.33
#2022-11-08|1311.71
#2022-11-09|1293.01
#2022-11-10|1297.81
#2022-11-11|1357.39
#2022-11-14|1359.79
#2022-11-15|1367.48
#2022-11-16|1358.05
#2022-11-17|1346.82
#2022-11-18|1348.49
#2022-11-21|1333.88
#2022-11-22|1345.88
#2022-11-23|1351.14
#2022-11-24|1378.96
#2022-11-25|1372.78
#2022-11-28|1368.94
#2022-11-29|1372.36
#2022-11-30|1376.28
#2022-12-01|1405.18
#2022-12-02|1392.16
#2022-12-05|1389.17
#2022-12-06|1376.25
#2022-12-07|1369.03
#2022-12-08|1379.71
#2022-12-09|1387.74
#2022-12-12|1379.59
#2022-12-13|1395.74
#2022-12-14|1410.90
#2022-12-15|1385.58
#2022-12-16|1378.31
#2022-12-19|1365.50
#2022-12-20|1368.65
#2022-12-21|1364.89
#2022-12-22|1363.34
#2022-12-23|1344.11
#2022-12-26|1359.07
#2022-12-27|1361.88
#2022-12-28|1360.16
#2022-12-29|1354.54
#2022-12-30|1352.64
#2023-01-02|1353.57
#2023-01-03|1358.91
#2023-01-04|1352.36
#2023-01-05|1348.47
#2023-01-06|1357.48
#2023-01-09|1374.89
#2023-01-10|1392.01
#2023-01-11|1397.72
#2023-01-12|1413.09
#2023-01-13|1431.62
#2023-01-16|1422.91
#2023-01-17|1428.68
#2023-01-18|1447.92
#2023-01-19|1438.59
#2023-01-20|1444.03
#2023-01-23|1440.03
#2023-01-24|1447.92
#2023-01-25|1447.16
#2023-01-26|1436.42
#2023-01-27|1436.36
#2023-01-30|1432.86
#2023-01-31|1434.20
#2023-02-01|1432.60
#2023-02-02|1436.14
#2023-02-03|1427.87
#2023-02-06|1408.94
#2023-02-07|1418.39
#2023-02-08|1418.91
#2023-02-09|1417.24
#2023-02-10|1423.54
#2023-02-13|1410.81
#2023-02-14|1422.49
#2023-02-15|1406.23
#2023-02-16|1412.17
#2023-02-17|1416.70
#2023-02-20|1434.16
#2023-02-21|1435.35
#2023-02-22|1418.80
#2023-02-23|1418.01
#2023-02-24|1402.66
#2023-02-27|1399.87
#2023-02-28|1397.11
#2023-03-01|1402.02
#2023-03-02|1402.40
#2023-03-03|1417.43
#2023-03-06|1424.40
#2023-03-07|1426.74
#2023-03-08|1427.75
#2023-03-09|1427.95
#2023-03-10|1418.75
#2023-03-13|1413.06
#2023-03-14|1383.47
#2023-03-15|1400.42
#2023-03-16|1383.71
#2023-03-17|1398.61
#2023-03-20|1383.79
#2023-03-21|1386.35
#2023-03-22|1403.95
#2023-03-23|1414.78
#2023-03-24|1406.05
#2023-03-27|1395.93
#2023-03-28|1397.69
#2023-03-29|1404.41
#2023-03-30|1408.91
#2023-03-31|1414.56
#2023-04-03|1416.66
#2023-04-04|1427.30
#2023-04-05|1427.54
#2023-04-06|1404.91
#2023-04-07|1406.87
#2023-04-10|1400.55
#2023-04-11|1410.35
#2023-04-12|1421.22
#2023-04-13|1426.93
#2023-04-14|1429.21
#2023-04-17|1421.70
#2023-04-18|1423.16
#2023-04-19|1410.90
#2023-04-20|1414.16
#2023-04-21|1411.75
#2023-04-24|1421.66
#2023-04-25|1422.95
#2023-04-26|1435.49
#2023-04-27|1441.91
#2023-04-28|1461.40
#2023-05-01|1464.40
#2023-05-02|1470.42
#2023-05-03|1473.93
#2023-05-04|1485.40
#2023-05-05|1484.56
#2023-05-08|1501.48
#2023-05-09|1503.58
#2023-05-10|1501.59
#2023-05-11|1482.04
#2023-05-12|1470.12
#2023-05-15|1482.92
#2023-05-16|1479.60
#2023-05-17|1480.89
#2023-05-18|1477.42
#2023-05-19|1479.00
#2023-05-22|1494.10
#2023-05-23|1480.30
#2023-05-24|1466.72
#2023-05-25|1457.17
#2023-05-26|1453.09
#2023-05-29|1456.83
#2023-05-30|1456.41
#2023-05-31|1441.09
#2023-06-01|1461.79
#2023-06-02|1486.39
#2023-06-05|1504.41
#2023-06-06|1522.60
#2023-06-07|1505.22
#2023-06-08|1501.33
#2023-06-09|1521.00
#2023-06-12|1516.89
#2023-06-13|1527.41
#2023-06-14|1539.22
#2023-06-15|1536.35
#2023-06-16|1537.97
#2023-06-19|1529.73
#2023-06-20|1524.66
#2023-06-21|1525.02
#2023-06-22|1521.77
#2023-06-23|1491.99
#2023-06-26|1490.93
#2023-06-27|1495.66
#2023-06-28|1505.75
#2023-06-29|1505.17
#2023-06-30|1512.34
#2023-07-03|1552.58
#2023-07-04|1536.04
#2023-07-05|1537.66
#2023-07-06|1517.02
#2023-07-07|1505.68
#2023-07-10|1503.16
#2023-07-11|1514.06
#2023-07-12|1519.76
#2023-07-13|1527.16
#2023-07-14|1530.98
#2023-07-17|1528.93
#2023-07-18|1531.63
#2023-07-19|1538.36
#2023-07-20|1527.20
#2023-07-21|1525.81
#2023-07-24|1534.78
#2023-07-25|1552.33
#2023-07-26|1558.77
#2023-07-27|1557.23
#2023-07-28|1558.94
#2023-07-31|1562.99
#2023-08-01|1557.42
#2023-08-02|1538.02
#2023-08-03|1530.93
#2023-08-04|1532.89
#2023-08-07|1522.57
#2023-08-08|1519.55
#2023-08-09|1475.70
#2023-08-10|1478.48
#2023-08-11|1475.34
#2023-08-14|1462.51
#2023-08-15|1453.99
#2023-08-16|1443.06
#2023-08-17|1438.86
#2023-08-18|1428.91
#2023-08-21|1419.03
#2023-08-22|1427.25
#2023-08-23|1445.80
#2023-08-24|1447.55
#2023-08-25|1429.84
#2023-08-28|1456.08
#2023-08-29|1472.45
#2023-08-30|1473.00
#2023-08-31|1470.33
#2023-09-01|1479.94
#2023-09-04|1494.77
#2023-09-05|1486.41
#2023-09-06|1492.07
#2023-09-07|1497.06
#2023-09-08|1492.72
#2023-09-11|1495.25
#2023-09-12|1501.24
#2023-09-13|1493.28
#2023-09-14|1502.14
#2023-09-15|1510.86
#2023-09-18|1505.52
#2023-09-19|1503.66
#2023-09-20|1490.74
#2023-09-21|1484.74
#2023-09-22|1475.56
#2023-09-25|1468.85
#2023-09-26|1459.46
#2023-09-27|1460.69
#2023-09-28|1457.86
#2023-09-29|1462.54
#2023-10-02|1461.13
#2023-10-03|1450.68
#2023-10-04|1431.23
#2023-10-05|1449.14
#2023-10-06|1448.46
#2023-10-09|1445.69
#2023-10-10|1455.47
#2023-10-11|1470.30
#2023-10-12|1474.21
#2023-10-13|1459.22
#2023-10-16|1441.09
#2023-10-17|1448.44
#2023-10-18|1439.26
#2023-10-19|1424.93
#2023-10-20|1408.76
#2023-10-23|1387.70
#2023-10-24|1387.01
#2023-10-25|1390.99
#2023-10-26|1369.76
#2023-10-27|1387.61
#2023-10-30|1392.66
#2023-10-31|1393.58
#2023-11-01|1401.76
#2023-11-02|1415.66
#2023-11-03|1424.22
#2023-11-06|1452.22
#2023-11-07|1433.61
#2023-11-08|1430.52
#2023-11-09|1448.28
#2023-11-10|1443.03
#2023-11-13|1441.95
#2023-11-14|1442.77
#2023-11-15|1464.16
#2023-11-16|1465.21
#2023-11-17|1479.84
#2023-11-20|1479.17
#2023-11-21|1478.46
#2023-11-22|1469.67
#2023-11-23|1465.82
#2023-11-24|1455.29
#2023-11-27|1450.63
#2023-11-28|1457.76
#2023-11-29|1455.41
#2023-11-30|1461.90
#2023-12-01|1466.01
#2023-12-04|1480.45
#2023-12-05|1482.75
#2023-12-06|1500.99
#2023-12-07|1497.30
#2023-12-08|1498.08
#2023-12-11|1502.89
#2023-12-12|1510.05
#2023-12-13|1515.81
#2023-12-14|1534.56
#2023-12-15|1559.02
#2023-12-18|1542.29
#2023-12-19|1542.95
#2023-12-20|1541.94
#2023-12-21|1540.65
#2023-12-22|1542.97
#2023-12-25|1544.81
#2023-12-26|1550.96
#2023-12-27|1575.92
#2023-12-28|1586.67
#2023-12-29|1590.92
#2024-01-01|1590.83
#2024-01-02|1569.51
#2024-01-03|1556.08
#2024-01-04|1563.13
#2024-01-05|1561.93
#2024-01-08|1556.10
#2024-01-09|1564.27
#2024-01-10|1556.23
#2024-01-11|1568.20
#2024-01-12|1587.18
#2024-01-15|1579.67
#2024-01-16|1563.82
#2024-01-17|1532.45
#2024-01-18|1537.74
#2024-01-19|1560.44
#2024-01-22|1567.25
#2024-01-23|1555.10
#2024-01-24|1558.60
#2024-01-25|1562.13
#2024-01-26|1556.82
#2024-01-29|1582.10
#2024-01-30|1572.34
#2024-01-31|1571.63
#2024-02-01|1556.98
#2024-02-02|1554.40
#2024-02-05|1544.27
#2024-02-06|1544.27
#2024-02-07|1528.78
#2024-02-08|1507.97
#2024-02-09|1510.07
#2024-02-12|1505.75
#2024-02-13|1501.46
#2024-02-14|1483.07
#2024-02-15|1494.23
#2024-02-16|1516.32
#2024-02-19|1524.48
#2024-02-20|1522.51
#2024-02-21|1513.02
#2024-02-22|1528.97
#2024-02-23|1526.63
#2024-02-26|1527.33
#2024-02-27|1528.58
#2024-02-28|1525.55
#2024-02-29|1530.80
#2024-03-01|1555.79
#2024-03-04|1560.00
#2024-03-05|1563.94
#2024-03-06|1569.65
#2024-03-07|1573.14
#2024-03-08|1586.83
#2024-03-11|1575.70
#2024-03-12|1575.08
#2024-03-13|1549.21
#2024-03-14|1569.32
#2024-03-15|1542.85
#2024-03-18|1547.64
#2024-03-19|1532.29
#2024-03-20|1530.65
#2024-03-21|1562.13
#2024-03-22|1560.67
#2024-03-25|1553.20
#2024-03-26|1558.55
#2024-03-27|1568.03
#2024-03-28|1576.86
#2024-03-29|1581.51
#2024-04-01|1596.28
#2024-04-02|1592.35
#2024-04-03|1577.97
#2024-04-04|1579.68
#2024-04-05|1565.68
#2024-04-08|1576.92
#2024-04-09|1577.05
#2024-04-10|1572.83
#2024-04-11|1562.68
#2024-04-12|1542.19
#2024-04-15|1523.66
#2024-04-16|1505.24
#2024-04-17|1491.74
#2024-04-18|1494.02
#2024-04-19|1480.95
#2024-04-22|1514.49
#2024-04-23|1529.12
#2024-04-24|1542.34
#2024-04-25|1539.79
#2024-04-26|1544.06
#2024-04-29|1555.68
#2024-04-30|1562.36
#2024-05-01|1562.94
#2024-05-02|1579.88
#2024-05-03|1578.67
#2024-05-06|1568.18
#2024-05-07|1565.59
#2024-05-08|1557.37
#2024-05-09|1539.36
#2024-05-10|1576.81
#2024-05-13|1569.36
#2024-05-14|1586.10
#2024-05-15|1587.53
#2024-05-16|1609.80
#2024-05-17|1609.68
#2024-05-20|1609.11
#2024-05-21|1582.36
#2024-05-22|1586.74
#2024-05-23|1604.68
#2024-05-24|1602.94
#2024-05-27|1603.63
#2024-05-28|1604.80
#2024-05-29|1576.95
#2024-05-30|1567.12
#2024-05-31|1571.70
#2024-06-03|1627.74
#2024-06-04|1552.28
#2024-06-05|1553.93
#2024-06-06|1558.73
#2024-06-07|1571.04
#2024-06-10|1586.47
#2024-06-11|1587.94
#2024-06-12|1597.18
#2024-06-13|1608.52
#2024-06-14|1610.23
#2024-06-17|1600.04
#2024-06-18|1597.97
#2024-06-19|1594.74
#2024-06-20|1597.13
#2024-06-21|1586.62
#2024-06-24|1585.82
#2024-06-25|1597.39
#2024-06-26|1601.60
#2024-06-27|1602.04
#2024-06-28|1604.32
#2024-07-01|1603.79
#2024-07-02|1616.34
#2024-07-03|1632.43
#2024-07-04|1635.50
#2024-07-05|1642.16
#2024-07-08|1642.12
#2024-07-09|1648.31
#2024-07-10|1639.51
#2024-07-11|1659.79
#2024-07-12|1666.97
#2024-07-15|1667.04
#2024-07-16|1657.64
#2024-07-17|1677.25
#2024-07-18|1670.85
#2024-07-19|1652.16
#2024-07-22|1658.62
#2024-07-23|1655.27
#2024-07-24|1653.47
#2024-07-25|1641.04
#2024-07-26|1658.38
#2024-07-29|1681.95
#2024-07-30|1676.18
#2024-07-31|1699.36
#2024-08-01|1675.21
#2024-08-02|1625.21
#2024-08-05|1531.01
#2024-08-06|1585.53
#2024-08-07|1553.49
#2024-08-08|1536.39
#2024-08-09|1549.31
#2024-08-12|1547.71
#2024-08-13|1557.10
#2024-08-14|1553.40
#2024-08-15|1544.38
#2024-08-16|1570.96
#2024-08-19|1574.09
#2024-08-20|1590.27
#2024-08-21|1585.25
#2024-08-22|1585.53
#2024-08-23|1606.10
#2024-08-26|1626.59
#2024-08-27|1632.23
#2024-08-28|1625.24
#2024-08-29|1616.02
#2024-08-30|1621.91
#2024-09-02|1615.39
#2024-09-03|1627.25
#2024-09-04|1611.73
#2024-09-05|1612.89
#2024-09-06|1595.47
#2024-09-09|1592.47
#2024-09-10|1589.91
#2024-09-11|1579.68
#2024-09-12|1606.48
#2024-09-13|1619.59
#2024-09-16|1624.89
#2024-09-17|1626.78
#2024-09-18|1629.81
#2024-09-19|1634.32
#2024-09-20|1643.52
#2024-09-23|1647.45
#2024-09-24|1654.06
#2024-09-25|1665.04
#2024-09-26|1680.77
#2024-09-27|1714.06
#2024-09-30|1696.79
#2024-10-01|1692.33
#2024-10-02|1682.87
#2024-10-03|1652.76
#2024-10-04|1641.56
#2024-10-07|1634.45
#2024-10-08|1628.24
#2024-10-09|1611.99
#2024-10-10|1611.10
#2024-10-11|1604.16
#2024-10-14|1608.68
#2024-10-15|1608.95
#2024-10-16|1606.16
#2024-10-17|1597.82
#2024-10-18|1604.71
#2024-10-21|1593.11
#2024-10-22|1564.37
#2024-10-23|1545.56
#2024-10-24|1549.94
#2024-10-25|1529.50
#2024-10-28|1538.78
#2024-10-29|1543.60
#2024-10-30|1559.06
#2024-10-31|1579.30
#2024-11-01|1573.66
#2024-11-04|1564.25
#2024-11-05|1576.85
#2024-11-06|1582.16
#2024-11-07|1620.23
#2024-11-08|1603.86
#2024-11-11|1582.22
#2024-11-12|1571.24
#2024-11-13|1551.13
#2024-11-14|1541.23
#2024-11-15|1547.53
#2024-11-18|1546.78
#2024-11-19|1547.71
#2024-11-20|1541.59
#2024-11-21|1534.70
#2024-11-22|1559.97
#2024-11-25|1593.39
#2024-11-26|1580.39
#2024-11-27|1580.68
#2024-11-28|1574.98
#2024-11-29|1592.20
#2024-12-02|1605.97
#2024-12-03|1631.93
#2024-12-04|1619.22
#2024-12-05|1622.77
#2024-12-06|1630.42
#2024-12-09|1633.79
#2024-12-10|1627.02
#2024-12-11|1629.24
#2024-12-12|1624.40
#2024-12-13|1617.84
#2024-12-16|1612.35
#2024-12-17|1600.76
#2024-12-18|1584.31
#2024-12-19|1554.37
#2024-12-20|1540.47
#2024-12-23|1542.12
#2024-12-24|1533.83
#2024-12-25|1535.09
#2024-12-26|1544.46
#2024-12-27|1548.75
#2024-12-30|1544.21
#2024-12-31|1547.56
#2025-01-01|1555.37
#2025-01-02|1567.82
#2025-01-03|1558.23
#2025-01-06|1545.10
#2025-01-07|1557.51
#2025-01-08|1533.96
#2025-01-09|1512.19
#2025-01-10|1495.60
#2025-01-13|1465.47
#2025-01-14|1463.79
#2025-01-15|1473.53
#2025-01-16|1482.33
#2025-01-17|1492.49
#2025-01-20|1506.69
#2025-01-21|1498.76
#2025-01-22|1495.58
#2025-01-23|1507.39
#2025-01-24|1504.92
#2025-01-27|1506.49
#2025-01-28|1494.74
#2025-01-29|1509.35
#2025-01-30|1496.55
#2025-01-31|1516.30
#2025-02-03|1456.73
#2025-02-04|1481.66
#2025-02-05|1485.29
#2025-02-06|1464.47
#2025-02-07|1463.35
#2025-02-10|1457.04
#2025-02-11|1443.64
#2025-02-12|1440.89
#2025-02-13|1461.67
#2025-02-14|1448.87
#2025-02-17|1448.29
#2025-02-18|1443.02
#2025-02-19|1456.50
#2025-02-20|1462.64
#2025-02-21|1465.28
#2025-02-24|1447.31
#2025-02-25|1441.08
#2025-02-26|1436.62
#2025-02-27|1427.21
#2025-02-28|1399.75
#2025-03-03|1421.63
#2025-03-04|1435.31
#2025-03-05|1453.18
#2025-03-06|1462.74
#2025-03-07|1459.43
#2025-03-10|1445.17
#2025-03-11|1443.20
#2025-03-12|1440.64
#2025-03-13|1433.20
#2025-03-14|1430.12
#2025-03-17|1444.44
#2025-03-18|1469.47
#2025-03-19|1480.23
#2025-03-20|1488.76
#2025-03-21|1500.79
#2025-03-24|1500.75
#2025-03-25|1510.76
#2025-03-26|1508.71
#2025-03-27|1520.38
#2025-03-28|1517.29
#2025-03-31|1499.73
#2025-04-01|1490.20
#2025-04-02|1484.66
#2025-04-03|1487.09
#2025-04-04|1474.64
#2025-04-07|1386.02
#2025-04-08|1422.49
#2025-04-09|1407.66
#2025-04-10|1451.81
#2025-04-11|1462.77
#2025-04-14|1469.37
#2025-04-15|1495.75
#2025-04-16|1497.73
#2025-04-17|1517.76
#2025-04-18|1526.21
#2025-04-21|1533.89
#2025-04-22|1529.80
#2025-04-23|1534.71
#2025-04-24|1531.91
#2025-04-25|1519.51
#2025-04-28|1540.61
#2025-04-29|1536.63
#2025-04-30|1549.29
#2025-05-01|1541.24
#2025-05-02|1560.66
#2025-05-05|1573.63
#2025-05-06|1570.93
#2025-05-07|1563.65
#2025-05-08|1545.42
#2025-05-09|1546.10
#2025-05-12|1569.02
#2025-05-13|1566.22
#2025-05-14|1568.78
#2025-05-15|1583.43
#2025-05-16|1587.05
#2025-05-19|1593.59
#2025-05-20|1579.20
#2025-05-21|1586.32
#2025-05-22|1574.35
#2025-05-23|1595.38
#2025-05-26|1604.02
#2025-05-27|1586.71
#2025-05-28|1580.88
#2025-05-29|1588.59
#2025-05-30|1587.88
#2025-06-02|1591.90
#2025-06-03|1580.40
#2025-06-04|1586.85
#2025-06-05|1587.50
#2025-06-06|1595.27
#2025-06-09|1597.63
#2025-06-10|1610.31
#2025-06-11|1612.94
#2025-06-12|1600.76
#2025-06-13|1590.49
#2025-06-16|1601.04
#2025-06-17|1586.52
#2025-06-18|1593.14
#2025-06-19|1576.40
#2025-06-20|1580.81
#2025-06-23|1571.76
#2025-06-24|1598.95
#2025-06-25|1602.18
#2025-06-26|1621.06
#2025-06-27|1623.61
#2025-06-30|1633.83
#2025-07-01|1644.37
#2025-07-02|1655.25
#2025-07-03|1651.71
#2025-07-04|1657.75
#2025-07-07|1643.24
#2025-07-08|1648.27
#2025-07-09|1648.78
#2025-07-10|1646.51
#2025-07-11|1650.53
#2025-07-14|1642.92
#2025-07-15|1628.55
#2025-07-16|1624.06
#2025-07-17|1624.96
#2025-07-18|1624.01
#2025-07-21|1636.01
#2025-07-22|1639.71
#2025-07-23|1657.89
#2025-07-24|1664.55
#2025-07-25|1641.72
#2025-07-28|1632.12
#2025-07-29|1633.40
#2025-07-30|1643.65
#2025-07-31|1623.11
#2025-08-01|1641.41
#2025-08-04|1650.69
#2025-08-05|1655.78
#2025-08-06|1675.06
#2025-08-07|1689.48
#2025-08-08|1687.59
#2025-08-11|1697.70
#2025-08-12|1705.61
#2025-08-13|1721.50
#2025-08-14|1704.89
#2025-08-15|1710.71
#2025-08-18|1721.69
#2025-08-19|1723.79
#2025-08-20|1725.88
#2025-08-21|1715.70
#2025-08-22|1706.28
#2025-08-25|1704.94
#2025-08-26|1681.68
#2025-08-27|1677.11
#2025-08-28|1681.50
#2025-08-29|1683.30
#2025-09-01|1686.44
#2025-09-02|1672.31
#2025-09-03|1664.17
#2025-09-04|1669.56
#2025-09-05|1674.25
#2025-09-08|1680.19
#2025-09-09|1681.94
#2025-09-10|1674.76
#2025-09-11|1668.27
#2025-09-12|1668.40
#2025-09-15|1671.44
#2025-09-16|1685.43
#2025-09-17|1685.03
#2025-09-18|1674.44
#2025-09-19|1672.66
#2025-09-22|1659.56
#2025-09-23|1650.83
#2025-09-24|1644.30
#2025-09-25|1635.53
#2025-09-26|1641.45
#2025-09-29|1634.84
#2025-09-30|1639.53
#2025-10-01|1643.37
#2025-10-02|1630.24
#2025-10-03|1643.07
#2025-10-06|1661.70
#2025-10-07|1655.88
#2025-10-08|1643.85
#2025-10-09|1653.06
#2025-10-10|1648.42
#2025-10-13|1640.35
#2025-10-14|1627.35
#2025-10-15|1667.64
#2025-10-16|1686.42
#2025-10-17|1678.66
#2025-10-20|1687.77
#2025-10-21|1685.21
#2025-10-22|1700.84
#2025-10-23|1688.92
#2025-10-24|1691.45
#2025-10-27|1706.82
#2025-10-28|1703.69
#2025-10-29|1699.01
#2025-10-30|1691.71
#2025-10-31|1687.40
#2025-11-03|1678.54
#2025-11-04|1674.32
#2025-11-05|1684.36
#2025-11-06|1702.37
#2025-11-07|1705.12
#2025-11-10|1708.68
#2025-11-11|1730.65
#2025-11-12|1734.97
#2025-11-13|1767.24
#2025-11-14|1753.97
#2025-11-17|1743.97
#2025-11-18|1714.71
#2025-11-19|1719.23
#2025-11-20|1737.12
#2025-11-21|1739.63
#2025-11-24|1740.38
#2025-11-25|1739.64
#2025-11-26|1768.79
#2025-11-27|1771.39
#2025-11-28|1774.29
#2025-12-01|1765.44
#2025-12-02|1748.42
#2025-12-03|1745.90
#2025-12-04|1757.94
#2025-12-05|1743.49
#2025-12-08|1747.05
#2025-12-09|1741.58
#2025-12-10|1747.66
#2025-12-11|1755.09
#2025-12-12|1782.55
#2025-12-15|1780.74
#2025-12-16|1765.20
#2025-12-17|1770.49
#2025-12-18|1765.52
#2025-12-19|1783.81
#2025-12-22|1785.22
#2025-12-23|1796.60
#2025-12-24|1795.55
#2025-12-25|1799.42
#2025-12-26|1796.10
#2025-12-29|1791.01
#2025-12-30|1789.01
#2025-12-31|1791.44
#2026-01-01|1800.70
#2026-01-02|1805.67
#2026-01-05|1825.52
#2026-01-06|1839.64
#2026-01-07|1824.13
#2026-01-08|1802.41
#2026-01-09|1801.44
#2026-01-12|1804.37
#2026-01-13|1815.29
#2026-01-14|1833.01
#2026-01-15|1829.40
#2026-01-16|1828.96
#2026-01-19|1816.93
#2026-01-20|1796.74
#2026-01-21|1780.47
#2026-01-22|1779.97
#2026-01-23|1775.05
#2026-01-26|1780.43
#2026-01-27|1796.60
#2026-01-28|1788.46
#2026-01-29|1802.90
#2026-01-30|1787.45
#2026-02-02|1785.10
#2026-02-03|1842.87
#2026-02-04|1855.97
#2026-02-05|1845.90
#2026-02-06|1857.22
#2026-02-09|1921.89
#2026-02-10|1951.06
#2026-02-11|1955.99
#2026-02-12|1967.89
#2026-02-13|1926.72
#2026-02-16|1915.23
#2026-02-17|1925.03
#2026-02-18|1946.81
#2026-02-19|1936.37
#2026-02-20|1945.12
#2026-02-23|1960.39
#2026-02-24|1949.89
#2026-02-25|1957.92
#2026-02-26|1948.95
#2026-02-27|1966.73
#2026-03-02|1919.50
#2026-03-03|1886.56
#2026-03-04|1814.22
#2026-03-05|1854.78
#2026-03-06|1835.77
#2026-03-09|1748.47
#2026-03-10|1785.87
#2026-03-11|1793.75
#2026-03-12|1756.07
#2026-03-13|1701.10
#2026-03-16|1697.72
#2026-03-17|1716.13
#2026-03-18|1747.26
#2026-03-19|1693.33
#2026-03-20|1681.45
#2026-03-23|1611.52
#2026-03-24|1664.06
#2026-03-25|1717.30
#2026-03-26|1714.92
#2026-03-27|1673.36
#2026-03-30|1644.96
#2026-03-31|1634.79
#2026-04-01|1698.22
#2026-04-02|1675.94
#2026-04-03|1681.96
#2026-04-06|1686.44
#2026-04-07|1688.41
#2026-04-08|1792.09