Table Data - Nasdaq ASPA Construction and Materials Net Total Return Index
| Title | Nasdaq ASPA Construction and Materials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQASPA5010N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:41 PM CDT |
| Notes | For more information about this series, see: NQASPA5010N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 389.14 |
| 2001-04-02 | 379.24 |
| 2001-04-03 | 391.21 |
| 2001-04-04 | 399.25 |
| 2001-04-05 | 405.21 |
| 2001-04-06 | 407.02 |
| 2001-04-09 | 401.28 |
| 2001-04-10 | 401.55 |
| 2001-04-11 | 407.57 |
| 2001-04-12 | 419.19 |
| 2001-04-13 | . |
| 2001-04-16 | 417.19 |
| 2001-04-17 | 418.78 |
| 2001-04-18 | 427.78 |
| 2001-04-19 | 434.69 |
| 2001-04-20 | 434.09 |
| 2001-04-23 | 436.09 |
| 2001-04-24 | 437.63 |
| 2001-04-25 | 442.79 |
| 2001-04-26 | 450.18 |
| 2001-04-27 | 449.59 |
| 2001-04-30 | 451.37 |
| 2001-05-01 | 463.80 |
| 2001-05-02 | 463.10 |
| 2001-05-03 | 465.64 |
| 2001-05-04 | 464.78 |
| 2001-05-07 | 458.26 |
| 2001-05-08 | 451.61 |
| 2001-05-09 | 444.14 |
| 2001-05-10 | 442.71 |
| 2001-05-11 | 447.61 |
| 2001-05-14 | 438.08 |
| 2001-05-15 | 440.33 |
| 2001-05-16 | 437.13 |
| 2001-05-17 | 441.05 |
| 2001-05-18 | 437.10 |
| 2001-05-21 | 442.20 |
| 2001-05-22 | 436.86 |
| 2001-05-23 | 441.06 |
| 2001-05-24 | 439.81 |
| 2001-05-25 | 437.69 |
| 2001-05-28 | . |
| 2001-05-29 | 431.97 |
| 2001-05-30 | 428.64 |
| 2001-05-31 | 430.57 |
| 2001-06-01 | 428.44 |
| 2001-06-04 | 425.98 |
| 2001-06-05 | 424.13 |
| 2001-06-06 | 424.98 |
| 2001-06-07 | 427.65 |
| 2001-06-08 | 432.15 |
| 2001-06-11 | 428.22 |
| 2001-06-12 | 419.74 |
| 2001-06-13 | 419.70 |
| 2001-06-14 | 419.71 |
| 2001-06-15 | 415.87 |
| 2001-06-18 | 409.33 |
| 2001-06-19 | 403.10 |
| 2001-06-20 | 401.98 |
| 2001-06-21 | 404.70 |
| 2001-06-22 | 408.57 |
| 2001-06-25 | 412.82 |
| 2001-06-26 | 414.08 |
| 2001-06-27 | 410.95 |
| 2001-06-28 | 409.58 |
| 2001-06-29 | 416.48 |
| 2001-07-02 | 415.00 |
| 2001-07-03 | 413.89 |
| 2001-07-04 | . |
| 2001-07-05 | 406.92 |
| 2001-07-06 | 402.52 |
| 2001-07-09 | 403.35 |
| 2001-07-10 | 404.20 |
| 2001-07-11 | 402.68 |
| 2001-07-12 | 409.07 |
| 2001-07-13 | 410.01 |
| 2001-07-16 | 409.44 |
| 2001-07-17 | 405.12 |
| 2001-07-18 | 401.77 |
| 2001-07-19 | 401.84 |
| 2001-07-20 | 402.37 |
| 2001-07-23 | 397.54 |
| 2001-07-24 | 401.75 |
| 2001-07-25 | 405.01 |
| 2001-07-26 | 404.66 |
| 2001-07-27 | 407.82 |
| 2001-07-30 | 401.24 |
| 2001-07-31 | 405.89 |
| 2001-08-01 | 409.28 |
| 2001-08-02 | 419.34 |
| 2001-08-03 | 415.56 |
| 2001-08-06 | 417.66 |
| 2001-08-07 | 424.06 |
| 2001-08-08 | 424.32 |
| 2001-08-09 | 417.06 |
| 2001-08-10 | 421.61 |
| 2001-08-13 | 418.62 |
| 2001-08-14 | 424.90 |
| 2001-08-15 | 433.68 |
| 2001-08-16 | 435.45 |
| 2001-08-17 | 432.32 |
| 2001-08-20 | 423.09 |
| 2001-08-21 | 425.26 |
| 2001-08-22 | 433.09 |
| 2001-08-23 | 432.35 |
| 2001-08-24 | 428.95 |
| 2001-08-27 | 426.49 |
| 2001-08-28 | 427.17 |
| 2001-08-29 | 420.38 |
| 2001-08-30 | 407.64 |
| 2001-08-31 | 408.40 |
| 2001-09-03 | . |
| 2001-09-04 | 399.03 |
| 2001-09-05 | 390.63 |
| 2001-09-06 | 390.95 |
| 2001-09-07 | 391.70 |
| 2001-09-10 | 379.65 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 361.93 |
| 2001-09-18 | 369.32 |
| 2001-09-19 | 380.96 |
| 2001-09-20 | 381.45 |
| 2001-09-21 | 378.68 |
| 2001-09-24 | 377.68 |
| 2001-09-25 | 380.13 |
| 2001-09-26 | 379.05 |
| 2001-09-27 | 377.01 |
| 2001-09-28 | 390.20 |
| 2001-10-01 | 391.77 |
| 2001-10-02 | 393.61 |
| 2001-10-03 | 390.38 |
| 2001-10-04 | 392.13 |
| 2001-10-05 | 384.28 |
| 2001-10-08 | 384.39 |
| 2001-10-09 | 377.44 |
| 2001-10-10 | 376.49 |
| 2001-10-11 | 380.48 |
| 2001-10-12 | 382.69 |
| 2001-10-15 | 386.33 |
| 2001-10-16 | 386.14 |
| 2001-10-17 | 389.48 |
| 2001-10-18 | 381.76 |
| 2001-10-19 | 381.44 |
| 2001-10-22 | 383.81 |
| 2001-10-23 | 389.51 |
| 2001-10-24 | 391.35 |
| 2001-10-25 | 393.98 |
| 2001-10-26 | 389.42 |
| 2001-10-29 | 382.79 |
| 2001-10-30 | 382.70 |
| 2001-10-31 | 379.88 |
| 2001-11-01 | 376.90 |
| 2001-11-02 | 375.08 |
| 2001-11-05 | 374.23 |
| 2001-11-06 | 374.47 |
| 2001-11-07 | 369.77 |
| 2001-11-08 | 372.27 |
| 2001-11-09 | 368.65 |
| 2001-11-12 | 365.69 |
| 2001-11-13 | 360.28 |
| 2001-11-14 | 358.38 |
| 2001-11-15 | 365.30 |
| 2001-11-16 | 365.21 |
| 2001-11-19 | 370.99 |
| 2001-11-20 | 376.90 |
| 2001-11-21 | 373.24 |
| 2001-11-22 | . |
| 2001-11-23 | 370.88 |
| 2001-11-26 | 380.07 |
| 2001-11-27 | 382.29 |
| 2001-11-28 | 373.64 |
| 2001-11-29 | 372.77 |
| 2001-11-30 | 374.96 |
| 2001-12-03 | 368.09 |
| 2001-12-04 | 366.16 |
| 2001-12-05 | 368.49 |
| 2001-12-06 | 372.90 |
| 2001-12-07 | 370.81 |
| 2001-12-10 | 361.79 |
| 2001-12-11 | 356.76 |
| 2001-12-12 | 360.63 |
| 2001-12-13 | 353.02 |
| 2001-12-14 | 349.37 |
| 2001-12-17 | 342.64 |
| 2001-12-18 | 340.02 |
| 2001-12-19 | 336.31 |
| 2001-12-20 | 343.11 |
| 2001-12-21 | 344.37 |
| 2001-12-24 | 344.60 |
| 2001-12-25 | . |
| 2001-12-26 | 341.31 |
| 2001-12-27 | 345.67 |
| 2001-12-28 | 351.00 |
| 2001-12-31 | 352.05 |
| 2002-01-01 | . |
| 2002-01-02 | 351.44 |
| 2002-01-03 | 352.58 |
| 2002-01-04 | 356.60 |
| 2002-01-07 | 357.20 |
| 2002-01-08 | 348.12 |
| 2002-01-09 | 344.85 |
| 2002-01-10 | 340.28 |
| 2002-01-11 | 337.53 |
| 2002-01-14 | 337.44 |
| 2002-01-15 | 331.56 |
| 2002-01-16 | 332.47 |
| 2002-01-17 | 329.29 |
| 2002-01-18 | 337.73 |
| 2002-01-21 | . |
| 2002-01-22 | 331.99 |
| 2002-01-23 | 332.68 |
| 2002-01-24 | 332.62 |
| 2002-01-25 | 335.58 |
| 2002-01-28 | 338.43 |
| 2002-01-29 | 337.66 |
| 2002-01-30 | 333.35 |
| 2002-01-31 | 332.27 |
| 2002-02-01 | 325.89 |
| 2002-02-04 | 322.95 |
| 2002-02-05 | 318.96 |
| 2002-02-06 | 320.93 |
| 2002-02-07 | 322.26 |
| 2002-02-08 | 327.20 |
| 2002-02-11 | 329.98 |
| 2002-02-12 | 334.62 |
| 2002-02-13 | 335.99 |
| 2002-02-14 | 339.49 |
| 2002-02-15 | 340.96 |
| 2002-02-18 | . |
| 2002-02-19 | 332.02 |
| 2002-02-20 | 332.31 |
| 2002-02-21 | 336.25 |
| 2002-02-22 | 335.47 |
| 2002-02-25 | 333.70 |
| 2002-02-26 | 333.36 |
| 2002-02-27 | 343.53 |
| 2002-02-28 | 345.94 |
| 2002-03-01 | 353.35 |
| 2002-03-04 | 370.18 |
| 2002-03-05 | 365.33 |
| 2002-03-06 | 367.22 |
| 2002-03-07 | 377.57 |
| 2002-03-08 | 378.35 |
| 2002-03-11 | 383.67 |
| 2002-03-12 | 376.68 |
| 2002-03-13 | 368.25 |
| 2002-03-14 | 371.43 |
| 2002-03-15 | 374.02 |
| 2002-03-18 | 369.38 |
| 2002-03-19 | 372.76 |
| 2002-03-20 | 368.90 |
| 2002-03-21 | 368.35 |
| 2002-03-22 | 365.08 |
| 2002-03-25 | 361.50 |
| 2002-03-26 | 361.30 |
| 2002-03-27 | 366.67 |
| 2002-03-28 | 369.73 |
| 2002-03-29 | . |
| 2002-04-01 | 358.79 |
| 2002-04-02 | 362.05 |
| 2002-04-03 | 367.76 |
| 2002-04-04 | 371.91 |
| 2002-04-05 | 375.03 |
| 2002-04-08 | 373.44 |
| 2002-04-09 | 370.69 |
| 2002-04-10 | 373.08 |
| 2002-04-11 | 369.23 |
| 2002-04-12 | 365.22 |
| 2002-04-15 | 370.05 |
| 2002-04-16 | 372.70 |
| 2002-04-17 | 379.09 |
| 2002-04-18 | 382.61 |
| 2002-04-19 | 381.17 |
| 2002-04-22 | 383.74 |
| 2002-04-23 | 385.01 |
| 2002-04-24 | 382.19 |
| 2002-04-25 | 383.82 |
| 2002-04-26 | 379.15 |
| 2002-04-29 | 376.74 |
| 2002-04-30 | 373.51 |
| 2002-05-01 | 375.13 |
| 2002-05-02 | 377.42 |
| 2002-05-03 | 379.71 |
| 2002-05-06 | 378.44 |
| 2002-05-07 | 377.60 |
| 2002-05-08 | 377.79 |
| 2002-05-09 | 380.03 |
| 2002-05-10 | 379.71 |
| 2002-05-13 | 378.30 |
| 2002-05-14 | 373.55 |
| 2002-05-15 | 378.65 |
| 2002-05-16 | 382.33 |
| 2002-05-17 | 388.80 |
| 2002-05-20 | 388.68 |
| 2002-05-21 | 390.31 |
| 2002-05-22 | 399.83 |
| 2002-05-23 | 402.38 |
| 2002-05-24 | 407.40 |
| 2002-05-27 | . |
| 2002-05-28 | 405.25 |
| 2002-05-29 | 402.42 |
| 2002-05-30 | 402.35 |
| 2002-05-31 | 398.95 |
| 2002-06-03 | 403.65 |
| 2002-06-04 | 399.27 |
| 2002-06-05 | 399.68 |
| 2002-06-06 | 401.27 |
| 2002-06-07 | 400.22 |
| 2002-06-10 | 399.27 |
| 2002-06-11 | 397.88 |
| 2002-06-12 | 397.58 |
| 2002-06-13 | 395.99 |
| 2002-06-14 | 389.52 |
| 2002-06-17 | 383.33 |
| 2002-06-18 | 385.47 |
| 2002-06-19 | 376.62 |
| 2002-06-20 | 384.72 |
| 2002-06-21 | 384.14 |
| 2002-06-24 | 387.33 |
| 2002-06-25 | 386.07 |
| 2002-06-26 | 378.48 |
| 2002-06-27 | 383.45 |
| 2002-06-28 | 391.73 |
| 2002-07-01 | 393.41 |
| 2002-07-02 | 396.58 |
| 2002-07-03 | 403.40 |
| 2002-07-04 | . |
| 2002-07-05 | 405.89 |
| 2002-07-08 | 408.34 |
| 2002-07-09 | 414.17 |
| 2002-07-10 | 410.74 |
| 2002-07-11 | 408.68 |
| 2002-07-12 | 410.74 |
| 2002-07-15 | 406.98 |
| 2002-07-16 | 402.65 |
| 2002-07-17 | 399.86 |
| 2002-07-18 | 402.80 |
| 2002-07-19 | 400.51 |
| 2002-07-22 | 397.00 |
| 2002-07-23 | 393.47 |
| 2002-07-24 | 392.51 |
| 2002-07-25 | 388.70 |
| 2002-07-26 | 375.64 |
| 2002-07-29 | 371.74 |
| 2002-07-30 | 380.06 |
| 2002-07-31 | 380.15 |
| 2002-08-01 | 377.54 |
| 2002-08-02 | 374.97 |
| 2002-08-05 | 371.91 |
| 2002-08-06 | 360.19 |
| 2002-08-07 | 368.75 |
| 2002-08-08 | 369.38 |
| 2002-08-09 | 376.77 |
| 2002-08-12 | 374.93 |
| 2002-08-13 | 375.54 |
| 2002-08-14 | 381.34 |
| 2002-08-15 | 384.67 |
| 2002-08-16 | 385.68 |
| 2002-08-19 | 379.17 |
| 2002-08-20 | 377.73 |
| 2002-08-21 | 379.24 |
| 2002-08-22 | 378.75 |
| 2002-08-23 | 378.86 |
| 2002-08-26 | 386.40 |
| 2002-08-27 | 385.99 |
| 2002-08-28 | 384.28 |
| 2002-08-29 | 380.77 |
| 2002-08-30 | 381.27 |
| 2002-09-02 | . |
| 2002-09-03 | 374.47 |
| 2002-09-04 | 366.44 |
| 2002-09-05 | 369.64 |
| 2002-09-06 | 364.66 |
| 2002-09-09 | 366.10 |
| 2002-09-10 | 366.49 |
| 2002-09-11 | 367.76 |
| 2002-09-12 | 369.75 |
| 2002-09-13 | 364.41 |
| 2002-09-16 | 360.47 |
| 2002-09-17 | 367.86 |
| 2002-09-18 | 366.12 |
| 2002-09-19 | 372.32 |
| 2002-09-20 | 365.86 |
| 2002-09-23 | 362.17 |
| 2002-09-24 | 359.24 |
| 2002-09-25 | 356.74 |
| 2002-09-26 | 359.51 |
| 2002-09-27 | 366.59 |
| 2002-09-30 | 365.49 |
| 2002-10-01 | 358.33 |
| 2002-10-02 | 354.65 |
| 2002-10-03 | 352.17 |
| 2002-10-04 | 354.48 |
| 2002-10-07 | 341.53 |
| 2002-10-08 | 341.01 |
| 2002-10-09 | 333.43 |
| 2002-10-10 | 329.03 |
| 2002-10-11 | 330.24 |
| 2002-10-14 | 330.15 |
| 2002-10-15 | 333.07 |
| 2002-10-16 | 336.57 |
| 2002-10-17 | 340.25 |
| 2002-10-18 | 342.90 |
| 2002-10-21 | 344.40 |
| 2002-10-22 | 336.58 |
| 2002-10-23 | 338.48 |
| 2002-10-24 | 335.25 |
| 2002-10-25 | 339.46 |
| 2002-10-28 | 341.66 |
| 2002-10-29 | 343.62 |
| 2002-10-30 | 345.10 |
| 2002-10-31 | 346.42 |
| 2002-11-01 | 347.26 |
| 2002-11-04 | 348.82 |
| 2002-11-05 | 356.53 |
| 2002-11-06 | 356.74 |
| 2002-11-07 | 358.99 |
| 2002-11-08 | 357.61 |
| 2002-11-11 | 353.89 |
| 2002-11-12 | 354.79 |
| 2002-11-13 | 350.08 |
| 2002-11-14 | 345.59 |
| 2002-11-15 | 348.40 |
| 2002-11-18 | 342.53 |
| 2002-11-19 | 335.36 |
| 2002-11-20 | 334.89 |
| 2002-11-21 | 339.30 |
| 2002-11-22 | 344.84 |
| 2002-11-25 | 346.80 |
| 2002-11-26 | 345.36 |
| 2002-11-27 | 347.50 |
| 2002-11-28 | . |
| 2002-11-29 | 354.41 |
| 2002-12-02 | 349.84 |
| 2002-12-03 | 350.98 |
| 2002-12-04 | 345.23 |
| 2002-12-05 | 343.58 |
| 2002-12-06 | 344.52 |
| 2002-12-09 | 344.89 |
| 2002-12-10 | 345.17 |
| 2002-12-11 | 345.25 |
| 2002-12-12 | 346.25 |
| 2002-12-13 | 347.55 |
| 2002-12-16 | 342.51 |
| 2002-12-17 | 343.97 |
| 2002-12-18 | 339.48 |
| 2002-12-19 | 343.39 |
| 2002-12-20 | 344.75 |
| 2002-12-23 | 345.53 |
| 2002-12-24 | 348.45 |
| 2002-12-25 | . |
| 2002-12-26 | 350.90 |
| 2002-12-27 | 353.96 |
| 2002-12-30 | 355.15 |
| 2002-12-31 | 355.87 |
| 2003-01-01 | . |
| 2003-01-02 | 354.08 |
| 2003-01-03 | 356.58 |
| 2003-01-06 | 366.30 |
| 2003-01-07 | 361.54 |
| 2003-01-08 | 357.42 |
| 2003-01-09 | 358.53 |
| 2003-01-10 | 359.29 |
| 2003-01-13 | 361.92 |
| 2003-01-14 | 367.32 |
| 2003-01-15 | 372.83 |
| 2003-01-16 | 373.31 |
| 2003-01-17 | 373.45 |
| 2003-01-20 | . |
| 2003-01-21 | 374.29 |
| 2003-01-22 | 372.27 |
| 2003-01-23 | 376.87 |
| 2003-01-24 | 374.58 |
| 2003-01-27 | 368.21 |
| 2003-01-28 | 367.22 |
| 2003-01-29 | 362.87 |
| 2003-01-30 | 360.64 |
| 2003-01-31 | 357.22 |
| 2003-02-03 | 359.20 |
| 2003-02-04 | 366.03 |
| 2003-02-05 | 368.58 |
| 2003-02-06 | 367.15 |
| 2003-02-07 | 364.26 |
| 2003-02-10 | 360.67 |
| 2003-02-11 | 358.57 |
| 2003-02-12 | 362.64 |
| 2003-02-13 | 360.99 |
| 2003-02-14 | 357.99 |
| 2003-02-17 | . |
| 2003-02-18 | 365.14 |
| 2003-02-19 | 366.45 |
| 2003-02-20 | 363.55 |
| 2003-02-21 | 361.78 |
| 2003-02-24 | 366.82 |
| 2003-02-25 | 361.83 |
| 2003-02-26 | 363.61 |
| 2003-02-27 | 363.29 |
| 2003-02-28 | 364.24 |
| 2003-03-03 | 367.79 |
| 2003-03-04 | 368.46 |
| 2003-03-05 | 367.43 |
| 2003-03-06 | 365.71 |
| 2003-03-07 | 358.47 |
| 2003-03-10 | 351.55 |
| 2003-03-11 | 347.30 |
| 2003-03-12 | 346.77 |
| 2003-03-13 | 344.97 |
| 2003-03-14 | 344.64 |
| 2003-03-17 | 339.95 |
| 2003-03-18 | 342.96 |
| 2003-03-19 | 342.10 |
| 2003-03-20 | 348.15 |
| 2003-03-21 | 346.59 |
| 2003-03-24 | 356.10 |
| 2003-03-25 | 354.57 |
| 2003-03-26 | 359.87 |
| 2003-03-27 | 362.01 |
| 2003-03-28 | 358.62 |
| 2003-03-31 | 353.52 |
| 2003-04-01 | 353.32 |
| 2003-04-02 | 356.40 |
| 2003-04-03 | 354.97 |
| 2003-04-04 | 359.15 |
| 2003-04-07 | 364.24 |
| 2003-04-08 | 364.53 |
| 2003-04-09 | 366.80 |
| 2003-04-10 | 366.99 |
| 2003-04-11 | 364.90 |
| 2003-04-14 | 362.28 |
| 2003-04-15 | 364.56 |
| 2003-04-16 | 366.99 |
| 2003-04-17 | 367.07 |
| 2003-04-18 | . |
| 2003-04-21 | 365.21 |
| 2003-04-22 | 364.67 |
| 2003-04-23 | 363.81 |
| 2003-04-24 | 363.66 |
| 2003-04-25 | 358.68 |
| 2003-04-28 | 356.58 |
| 2003-04-29 | 359.89 |
| 2003-04-30 | 367.20 |
| 2003-05-01 | 369.85 |
| 2003-05-02 | 370.59 |
| 2003-05-05 | 372.54 |
| 2003-05-06 | 377.95 |
| 2003-05-07 | 380.40 |
| 2003-05-08 | 377.91 |
| 2003-05-09 | 382.55 |
| 2003-05-12 | 386.42 |
| 2003-05-13 | 386.44 |
| 2003-05-14 | 387.33 |
| 2003-05-15 | 385.49 |
| 2003-05-16 | 387.64 |
| 2003-05-19 | 383.66 |
| 2003-05-20 | 384.64 |
| 2003-05-21 | 384.95 |
| 2003-05-22 | 389.29 |
| 2003-05-23 | 397.64 |
| 2003-05-26 | . |
| 2003-05-27 | 395.46 |
| 2003-05-28 | 393.59 |
| 2003-05-29 | 396.19 |
| 2003-05-30 | 392.88 |
| 2003-06-02 | 396.57 |
| 2003-06-03 | 395.66 |
| 2003-06-04 | 397.70 |
| 2003-06-05 | 405.36 |
| 2003-06-06 | 405.69 |
| 2003-06-09 | 404.02 |
| 2003-06-10 | 406.03 |
| 2003-06-11 | 409.47 |
| 2003-06-12 | 410.98 |
| 2003-06-13 | 413.00 |
| 2003-06-16 | 412.06 |
| 2003-06-17 | 414.76 |
| 2003-06-18 | 414.49 |
| 2003-06-19 | 415.49 |
| 2003-06-20 | 417.59 |
| 2003-06-23 | 421.46 |
| 2003-06-24 | 415.06 |
| 2003-06-25 | 420.00 |
| 2003-06-26 | 415.92 |
| 2003-06-27 | 421.15 |
| 2003-06-30 | 422.69 |
| 2003-07-01 | 428.08 |
| 2003-07-02 | 435.25 |
| 2003-07-03 | 435.46 |
| 2003-07-04 | . |
| 2003-07-07 | 438.10 |
| 2003-07-08 | 436.92 |
| 2003-07-09 | 437.34 |
| 2003-07-10 | 437.85 |
| 2003-07-11 | 432.62 |
| 2003-07-14 | 435.51 |
| 2003-07-15 | 433.72 |
| 2003-07-16 | 428.28 |
| 2003-07-17 | 419.95 |
| 2003-07-18 | 420.26 |
| 2003-07-21 | 421.61 |
| 2003-07-22 | 417.07 |
| 2003-07-23 | 424.94 |
| 2003-07-24 | 426.97 |
| 2003-07-25 | 429.29 |
| 2003-07-28 | 433.97 |
| 2003-07-29 | 436.86 |
| 2003-07-30 | 434.06 |
| 2003-07-31 | 436.12 |
| 2003-08-01 | 446.46 |
| 2003-08-04 | 443.52 |
| 2003-08-05 | 438.26 |
| 2003-08-06 | 433.84 |
| 2003-08-07 | 437.78 |
| 2003-08-08 | 439.41 |
| 2003-08-11 | 443.19 |
| 2003-08-12 | 444.77 |
| 2003-08-13 | 449.15 |
| 2003-08-14 | 452.15 |
| 2003-08-15 | 449.12 |
| 2003-08-18 | 455.51 |
| 2003-08-19 | 460.77 |
| 2003-08-20 | 471.40 |
| 2003-08-21 | 473.82 |
| 2003-08-22 | 472.07 |
| 2003-08-25 | 471.99 |
| 2003-08-26 | 473.16 |
| 2003-08-27 | 470.51 |
| 2003-08-28 | 468.92 |
| 2003-08-29 | 476.35 |
| 2003-09-01 | . |
| 2003-09-02 | 484.19 |
| 2003-09-03 | 482.84 |
| 2003-09-04 | 479.52 |
| 2003-09-05 | 477.87 |
| 2003-09-08 | 478.74 |
| 2003-09-09 | 486.57 |
| 2003-09-10 | 481.83 |
| 2003-09-11 | 477.57 |
| 2003-09-12 | 484.45 |
| 2003-09-15 | 484.87 |
| 2003-09-16 | 490.49 |
| 2003-09-17 | 490.69 |
| 2003-09-18 | 493.17 |
| 2003-09-19 | 495.11 |
| 2003-09-22 | 505.56 |
| 2003-09-23 | 506.63 |
| 2003-09-24 | 513.01 |
| 2003-09-25 | 506.82 |
| 2003-09-26 | 503.09 |
| 2003-09-29 | 503.34 |
| 2003-09-30 | 507.13 |
| 2003-10-01 | 509.52 |
| 2003-10-02 | 520.11 |
| 2003-10-03 | 529.88 |
| 2003-10-06 | 526.14 |
| 2003-10-07 | 531.64 |
| 2003-10-08 | 533.12 |
| 2003-10-09 | 537.26 |
| 2003-10-10 | 540.96 |
| 2003-10-13 | 539.19 |
| 2003-10-14 | 534.29 |
| 2003-10-15 | 534.61 |
| 2003-10-16 | 537.66 |
| 2003-10-17 | 538.67 |
| 2003-10-20 | 541.32 |
| 2003-10-21 | 541.47 |
| 2003-10-22 | 543.37 |
| 2003-10-23 | 523.25 |
| 2003-10-24 | 527.95 |
| 2003-10-27 | 538.15 |
| 2003-10-28 | 544.95 |
| 2003-10-29 | 550.79 |
| 2003-10-30 | 555.67 |
| 2003-10-31 | 551.45 |
| 2003-11-03 | 550.56 |
| 2003-11-04 | 559.20 |
| 2003-11-05 | 556.02 |
| 2003-11-06 | 544.32 |
| 2003-11-07 | 549.29 |
| 2003-11-10 | 549.62 |
| 2003-11-11 | 537.57 |
| 2003-11-12 | 530.31 |
| 2003-11-13 | 536.49 |
| 2003-11-14 | 534.11 |
| 2003-11-17 | 512.82 |
| 2003-11-18 | 513.98 |
| 2003-11-19 | 508.60 |
| 2003-11-20 | 510.15 |
| 2003-11-21 | 513.02 |
| 2003-11-24 | 509.61 |
| 2003-11-25 | 516.70 |
| 2003-11-26 | 524.74 |
| 2003-11-27 | . |
| 2003-11-28 | 521.38 |
| 2003-12-01 | 528.39 |
| 2003-12-02 | 534.51 |
| 2003-12-03 | 536.50 |
| 2003-12-04 | 539.47 |
| 2003-12-05 | 537.48 |
| 2003-12-08 | 534.70 |
| 2003-12-09 | 536.19 |
| 2003-12-10 | 533.00 |
| 2003-12-11 | 534.40 |
| 2003-12-12 | 539.00 |
| 2003-12-15 | 548.67 |
| 2003-12-16 | 543.28 |
| 2003-12-17 | 540.85 |
| 2003-12-18 | 540.86 |
| 2003-12-19 | 544.43 |
| 2003-12-22 | 548.43 |
| 2003-12-23 | 548.80 |
| 2003-12-24 | 551.63 |
| 2003-12-25 | . |
| 2003-12-26 | 555.05 |
| 2003-12-29 | 565.53 |
| 2003-12-30 | 570.29 |
| 2003-12-31 | 570.46 |
| 2004-01-01 | . |
| 2004-01-02 | 574.03 |
| 2004-01-05 | 583.80 |
| 2004-01-06 | 585.26 |
| 2004-01-07 | 584.17 |
| 2004-01-08 | 586.95 |
| 2004-01-09 | 590.85 |
| 2004-01-12 | 589.68 |
| 2004-01-13 | 591.16 |
| 2004-01-14 | 590.99 |
| 2004-01-15 | 586.74 |
| 2004-01-16 | 585.85 |
| 2004-01-19 | . |
| 2004-01-20 | 593.74 |
| 2004-01-21 | 594.99 |
| 2004-01-22 | 601.60 |
| 2004-01-23 | 605.24 |
| 2004-01-26 | 602.55 |
| 2004-01-27 | 604.77 |
| 2004-01-28 | 599.08 |
| 2004-01-29 | 589.57 |
| 2004-01-30 | 592.79 |
| 2004-02-02 | 593.25 |
| 2004-02-03 | 595.41 |
| 2004-02-04 | 586.72 |
| 2004-02-05 | 589.65 |
| 2004-02-06 | 593.42 |
| 2004-02-09 | 596.93 |
| 2004-02-10 | 597.78 |
| 2004-02-11 | 599.67 |
| 2004-02-12 | 602.22 |
| 2004-02-13 | 609.04 |
| 2004-02-16 | . |
| 2004-02-17 | 614.88 |
| 2004-02-18 | 612.57 |
| 2004-02-19 | 606.99 |
| 2004-02-20 | 595.60 |
| 2004-02-23 | 599.63 |
| 2004-02-24 | 593.49 |
| 2004-02-25 | 590.85 |
| 2004-02-26 | 590.36 |
| 2004-02-27 | 600.53 |
| 2004-03-01 | 611.30 |
| 2004-03-02 | 609.43 |
| 2004-03-03 | 609.30 |
| 2004-03-04 | 609.86 |
| 2004-03-05 | 610.95 |
| 2004-03-08 | 611.56 |
| 2004-03-09 | 620.55 |
| 2004-03-10 | 617.85 |
| 2004-03-11 | 612.31 |
| 2004-03-12 | 607.08 |
| 2004-03-15 | 616.91 |
| 2004-03-16 | 625.56 |
| 2004-03-17 | 639.49 |
| 2004-03-18 | 645.84 |
| 2004-03-19 | 639.45 |
| 2004-03-22 | 636.78 |
| 2004-03-23 | 640.29 |
| 2004-03-24 | 652.93 |
| 2004-03-25 | 656.41 |
| 2004-03-26 | 657.91 |
| 2004-03-29 | 653.83 |
| 2004-03-30 | 654.40 |
| 2004-03-31 | 668.96 |
| 2004-04-01 | 669.16 |
| 2004-04-02 | 669.33 |
| 2004-04-05 | 667.98 |
| 2004-04-06 | 664.60 |
| 2004-04-07 | 672.62 |
| 2004-04-08 | 675.95 |
| 2004-04-09 | . |
| 2004-04-12 | 672.53 |
| 2004-04-13 | 668.32 |
| 2004-04-14 | 656.42 |
| 2004-04-15 | 640.79 |
| 2004-04-16 | 645.02 |
| 2004-04-19 | 634.17 |
| 2004-04-20 | 641.16 |
| 2004-04-21 | 632.62 |
| 2004-04-22 | 630.87 |
| 2004-04-23 | 634.45 |
| 2004-04-26 | 631.34 |
| 2004-04-27 | 622.50 |
| 2004-04-28 | 623.70 |
| 2004-04-29 | 616.38 |
| 2004-04-30 | 606.04 |
| 2004-05-03 | 603.07 |
| 2004-05-04 | 607.04 |
| 2004-05-05 | 611.01 |
| 2004-05-06 | 595.46 |
| 2004-05-07 | 582.13 |
| 2004-05-10 | 543.26 |
| 2004-05-11 | 549.40 |
| 2004-05-12 | 565.20 |
| 2004-05-13 | 550.48 |
| 2004-05-14 | 546.90 |
| 2004-05-17 | 524.86 |
| 2004-05-18 | 534.09 |
| 2004-05-19 | 559.46 |
| 2004-05-20 | 558.52 |
| 2004-05-21 | 571.94 |
| 2004-05-24 | 573.95 |
| 2004-05-25 | 569.05 |
| 2004-05-26 | 577.78 |
| 2004-05-27 | 584.64 |
| 2004-05-28 | 587.67 |
| 2004-05-31 | . |
| 2004-06-01 | 589.12 |
| 2004-06-02 | 584.14 |
| 2004-06-03 | 567.29 |
| 2004-06-04 | 569.89 |
| 2004-06-07 | 586.37 |
| 2004-06-08 | 586.80 |
| 2004-06-09 | 591.07 |
| 2004-06-10 | 595.36 |
| 2004-06-11 | . |
| 2004-06-14 | 590.88 |
| 2004-06-15 | 585.29 |
| 2004-06-16 | 591.46 |
| 2004-06-17 | 592.68 |
| 2004-06-18 | 588.59 |
| 2004-06-21 | 595.61 |
| 2004-06-22 | 593.57 |
| 2004-06-23 | 595.77 |
| 2004-06-24 | 607.01 |
| 2004-06-25 | 607.46 |
| 2004-06-28 | 611.89 |
| 2004-06-29 | 611.26 |
| 2004-06-30 | 610.25 |
| 2004-07-01 | 614.64 |
| 2004-07-02 | 611.03 |
| 2004-07-05 | . |
| 2004-07-06 | 599.75 |
| 2004-07-07 | 599.20 |
| 2004-07-08 | 595.40 |
| 2004-07-09 | 603.81 |
| 2004-07-12 | 611.49 |
| 2004-07-13 | 607.97 |
| 2004-07-14 | 597.63 |
| 2004-07-15 | 595.75 |
| 2004-07-16 | 601.56 |
| 2004-07-19 | 603.52 |
| 2004-07-20 | 597.70 |
| 2004-07-21 | 595.46 |
| 2004-07-22 | 591.88 |
| 2004-07-23 | 584.82 |
| 2004-07-26 | 578.49 |
| 2004-07-27 | 571.01 |
| 2004-07-28 | 573.97 |
| 2004-07-29 | 565.61 |
| 2004-07-30 | 574.89 |
| 2004-08-02 | 573.70 |
| 2004-08-03 | 570.06 |
| 2004-08-04 | 561.05 |
| 2004-08-05 | 561.31 |
| 2004-08-06 | 565.08 |
| 2004-08-09 | 561.13 |
| 2004-08-10 | 563.89 |
| 2004-08-11 | 569.77 |
| 2004-08-12 | 570.63 |
| 2004-08-13 | 563.18 |
| 2004-08-16 | 557.04 |
| 2004-08-17 | 559.06 |
| 2004-08-18 | 563.38 |
| 2004-08-19 | 573.42 |
| 2004-08-20 | 575.36 |
| 2004-08-23 | 578.47 |
| 2004-08-24 | 579.67 |
| 2004-08-25 | 583.27 |
| 2004-08-26 | 588.96 |
| 2004-08-27 | 591.33 |
| 2004-08-30 | 591.29 |
| 2004-08-31 | 592.23 |
| 2004-09-01 | 596.45 |
| 2004-09-02 | 598.88 |
| 2004-09-03 | 592.48 |
| 2004-09-06 | . |
| 2004-09-07 | 605.64 |
| 2004-09-08 | 605.88 |
| 2004-09-09 | 602.48 |
| 2004-09-10 | 604.23 |
| 2004-09-13 | 605.29 |
| 2004-09-14 | 610.70 |
| 2004-09-15 | 600.10 |
| 2004-09-16 | 601.13 |
| 2004-09-17 | 597.77 |
| 2004-09-20 | 600.53 |
| 2004-09-21 | 598.58 |
| 2004-09-22 | 595.87 |
| 2004-09-23 | 594.87 |
| 2004-09-24 | 590.03 |
| 2004-09-27 | 584.81 |
| 2004-09-28 | 580.94 |
| 2004-09-29 | 583.65 |
| 2004-09-30 | 592.28 |
| 2004-10-01 | 601.98 |
| 2004-10-04 | 610.06 |
| 2004-10-05 | 609.38 |
| 2004-10-06 | 608.48 |
| 2004-10-07 | 612.14 |
| 2004-10-08 | 617.62 |
| 2004-10-11 | 620.09 |
| 2004-10-12 | 613.85 |
| 2004-10-13 | 609.94 |
| 2004-10-14 | 603.89 |
| 2004-10-15 | 604.58 |
| 2004-10-18 | 601.99 |
| 2004-10-19 | 613.00 |
| 2004-10-20 | 607.59 |
| 2004-10-21 | 605.96 |
| 2004-10-22 | 607.44 |
| 2004-10-25 | 607.10 |
| 2004-10-26 | 606.30 |
| 2004-10-27 | 607.01 |
| 2004-10-28 | 613.71 |
| 2004-10-29 | 614.90 |
| 2004-11-01 | 615.15 |
| 2004-11-02 | 624.45 |
| 2004-11-03 | 627.81 |
| 2004-11-04 | 632.24 |
| 2004-11-05 | 637.44 |
| 2004-11-08 | 633.26 |
| 2004-11-09 | 635.66 |
| 2004-11-10 | 632.86 |
| 2004-11-11 | 631.03 |
| 2004-11-12 | 639.89 |
| 2004-11-15 | 648.02 |
| 2004-11-16 | 646.61 |
| 2004-11-17 | 653.57 |
| 2004-11-18 | 652.52 |
| 2004-11-19 | 659.55 |
| 2004-11-22 | 650.53 |
| 2004-11-23 | 652.95 |
| 2004-11-24 | 658.68 |
| 2004-11-25 | . |
| 2004-11-26 | 660.32 |
| 2004-11-29 | 667.34 |
| 2004-11-30 | 667.11 |
| 2004-12-01 | 663.10 |
| 2004-12-02 | 672.34 |
| 2004-12-03 | 672.25 |
| 2004-12-06 | 670.04 |
| 2004-12-07 | 664.57 |
| 2004-12-08 | 652.16 |
| 2004-12-09 | 643.16 |
| 2004-12-10 | 638.94 |
| 2004-12-13 | 644.69 |
| 2004-12-14 | 644.02 |
| 2004-12-15 | 655.55 |
| 2004-12-16 | 652.88 |
| 2004-12-17 | 660.64 |
| 2004-12-20 | 665.63 |
| 2004-12-21 | 666.62 |
| 2004-12-22 | 670.36 |
| 2004-12-23 | 672.67 |
| 2004-12-24 | . |
| 2004-12-27 | 684.96 |
| 2004-12-28 | 687.50 |
| 2004-12-29 | 686.18 |
| 2004-12-30 | 696.14 |
| 2004-12-31 | 700.32 |
| 2005-01-03 | 697.71 |
| 2005-01-04 | 695.33 |
| 2005-01-05 | 694.04 |
| 2005-01-06 | 690.78 |
| 2005-01-07 | 689.21 |
| 2005-01-10 | 690.40 |
| 2005-01-11 | 697.73 |
| 2005-01-12 | 703.10 |
| 2005-01-13 | 704.15 |
| 2005-01-14 | 707.07 |
| 2005-01-17 | . |
| 2005-01-18 | 709.99 |
| 2005-01-19 | 712.31 |
| 2005-01-20 | 702.79 |
| 2005-01-21 | 700.05 |
| 2005-01-24 | 708.75 |
| 2005-01-25 | 705.07 |
| 2005-01-26 | 712.06 |
| 2005-01-27 | 711.58 |
#2005-01-28| 711.62
#2005-01-31| 714.54
#2005-02-01| 711.23
#2005-02-02| 714.53
#2005-02-03| 707.84
#2005-02-04| 711.00
#2005-02-07| 714.83
#2005-02-08| 705.90
#2005-02-09| 707.93
#2005-02-10| 708.50
#2005-02-11| 708.72
#2005-02-14| 714.61
#2005-02-15| 714.45
#2005-02-16| 706.02
#2005-02-17| 705.93
#2005-02-18| 709.19
#2005-02-21| .
#2005-02-22| 712.91
#2005-02-23| 702.79
#2005-02-24| 705.24
#2005-02-25| 706.37
#2005-02-28| 715.81
#2005-03-01| 718.53
#2005-03-02| 718.83
#2005-03-03| 721.74
#2005-03-04| 726.99
#2005-03-07| 727.34
#2005-03-08| 729.57
#2005-03-09| 735.30
#2005-03-10| 729.66
#2005-03-11| 737.76
#2005-03-14| 731.64
#2005-03-15| 730.78
#2005-03-16| 734.11
#2005-03-17| 728.00
#2005-03-18| 729.90
#2005-03-21| 727.89
#2005-03-22| 727.27
#2005-03-23| 714.36
#2005-03-24| 707.28
#2005-03-25| .
#2005-03-28| 704.46
#2005-03-29| 691.06
#2005-03-30| 685.93
#2005-03-31| 695.54
#2005-04-01| 698.07
#2005-04-04| 691.80
#2005-04-05| 692.09
#2005-04-06| 694.69
#2005-04-07| 696.59
#2005-04-08| 696.11
#2005-04-11| 696.27
#2005-04-12| 691.57
#2005-04-13| 695.63
#2005-04-14| 685.63
#2005-04-15| 678.52
#2005-04-18| 657.18
#2005-04-19| 667.56
#2005-04-20| 671.32
#2005-04-21| 667.03
#2005-04-22| 677.50
#2005-04-25| 677.13
#2005-04-26| 675.21
#2005-04-27| 673.49
#2005-04-28| 674.68
#2005-04-29| 677.15
#2005-05-02| 676.33
#2005-05-03| 674.56
#2005-05-04| 680.03
#2005-05-05| 681.70
#2005-05-06| 687.83
#2005-05-09| 685.41
#2005-05-10| 683.56
#2005-05-11| 683.20
#2005-05-12| 675.18
#2005-05-13| 668.44
#2005-05-16| 659.23
#2005-05-17| 651.47
#2005-05-18| 651.12
#2005-05-19| 659.59
#2005-05-20| 656.42
#2005-05-23| 660.24
#2005-05-24| 660.53
#2005-05-25| 652.25
#2005-05-26| 647.73
#2005-05-27| 650.89
#2005-05-30| .
#2005-05-31| 656.59
#2005-06-01| 656.82
#2005-06-02| 660.86
#2005-06-03| 666.49
#2005-06-06| 672.41
#2005-06-07| 671.98
#2005-06-08| 676.65
#2005-06-09| 671.26
#2005-06-10| 671.58
#2005-06-13| 665.78
#2005-06-14| 667.04
#2005-06-15| 672.52
#2005-06-16| 674.37
#2005-06-17| 680.06
#2005-06-20| 678.48
#2005-06-21| 683.24
#2005-06-22| 687.49
#2005-06-23| 688.98
#2005-06-24| 684.76
#2005-06-27| 680.18
#2005-06-28| 680.48
#2005-06-29| 679.22
#2005-06-30| 676.78
#2005-07-01| 674.85
#2005-07-04| .
#2005-07-05| 672.30
#2005-07-06| 670.04
#2005-07-07| 665.97
#2005-07-08| 665.21
#2005-07-11| 673.00
#2005-07-12| 677.67
#2005-07-13| 673.71
#2005-07-14| 676.97
#2005-07-15| 675.75
#2005-07-18| 679.99
#2005-07-19| 675.47
#2005-07-20| 676.93
#2005-07-21| 689.22
#2005-07-22| 689.32
#2005-07-25| 689.00
#2005-07-26| 686.84
#2005-07-27| 689.39
#2005-07-28| 688.02
#2005-07-29| 690.83
#2005-08-01| 690.57
#2005-08-02| 694.09
#2005-08-03| 699.92
#2005-08-04| 697.74
#2005-08-05| 690.88
#2005-08-08| 688.39
#2005-08-09| 692.78
#2005-08-10| 707.60
#2005-08-11| 721.13
#2005-08-12| 723.68
#2005-08-15| 724.20
#2005-08-16| 728.97
#2005-08-17| 727.81
#2005-08-18| 722.28
#2005-08-19| 720.72
#2005-08-22| 732.90
#2005-08-23| 731.94
#2005-08-24| 727.29
#2005-08-25| 726.45
#2005-08-26| 726.94
#2005-08-29| 714.37
#2005-08-30| 718.67
#2005-08-31| 723.43
#2005-09-01| 737.47
#2005-09-02| 741.76
#2005-09-05| .
#2005-09-06| 745.72
#2005-09-07| 744.68
#2005-09-08| 742.50
#2005-09-09| 749.52
#2005-09-12| 754.90
#2005-09-13| 749.83
#2005-09-14| 755.83
#2005-09-15| 758.01
#2005-09-16| 755.35
#2005-09-19| 754.81
#2005-09-20| 764.77
#2005-09-21| 762.95
#2005-09-22| 759.58
#2005-09-23| 756.27
#2005-09-26| 770.77
#2005-09-27| 768.18
#2005-09-28| 773.54
#2005-09-29| 781.36
#2005-09-30| 776.12
#2005-10-03| 765.77
#2005-10-04| 767.43
#2005-10-05| 761.42
#2005-10-06| 746.43
#2005-10-07| 751.04
#2005-10-10| 750.94
#2005-10-11| 757.10
#2005-10-12| 755.70
#2005-10-13| 747.23
#2005-10-14| 747.66
#2005-10-17| 743.69
#2005-10-18| 739.17
#2005-10-19| 729.35
#2005-10-20| 731.78
#2005-10-21| 732.88
#2005-10-24| 735.39
#2005-10-25| 744.40
#2005-10-26| 753.98
#2005-10-27| 760.86
#2005-10-28| 756.21
#2005-10-31| 764.29
#2005-11-01| 775.62
#2005-11-02| 778.42
#2005-11-03| 779.30
#2005-11-04| 777.40
#2005-11-07| 780.75
#2005-11-08| 783.50
#2005-11-09| 775.55
#2005-11-10| 769.55
#2005-11-11| 782.08
#2005-11-14| 774.62
#2005-11-15| 766.59
#2005-11-16| 769.85
#2005-11-17| 782.18
#2005-11-18| 787.32
#2005-11-21| 791.28
#2005-11-22| 787.43
#2005-11-23| 792.54
#2005-11-24| .
#2005-11-25| 789.94
#2005-11-28| 790.39
#2005-11-29| 791.31
#2005-11-30| 794.14
#2005-12-01| 802.07
#2005-12-02| 806.19
#2005-12-05| 805.90
#2005-12-06| 800.87
#2005-12-07| 801.42
#2005-12-08| 790.29
#2005-12-09| 798.04
#2005-12-12| 810.27
#2005-12-13| 811.03
#2005-12-14| 816.84
#2005-12-15| 814.21
#2005-12-16| 814.36
#2005-12-19| 813.06
#2005-12-20| 816.26
#2005-12-21| 828.43
#2005-12-22| 829.97
#2005-12-23| 831.57
#2005-12-26| .
#2005-12-27| 825.33
#2005-12-28| 840.05
#2005-12-29| 840.89
#2005-12-30| 838.54
#2006-01-02| .
#2006-01-03| 847.76
#2006-01-04| 865.88
#2006-01-05| 872.27
#2006-01-06| 889.93
#2006-01-09| 894.88
#2006-01-10| 882.82
#2006-01-11| 890.26
#2006-01-12| 894.24
#2006-01-13| 905.76
#2006-01-16| .
#2006-01-17| 885.52
#2006-01-18| 861.01
#2006-01-19| 883.10
#2006-01-20| 878.78
#2006-01-23| 864.94
#2006-01-24| 872.61
#2006-01-25| 871.63
#2006-01-26| 883.94
#2006-01-27| 894.89
#2006-01-30| 892.86
#2006-01-31| 897.92
#2006-02-01| 883.34
#2006-02-02| 874.52
#2006-02-03| 864.28
#2006-02-06| 866.12
#2006-02-07| 868.36
#2006-02-08| 852.43
#2006-02-09| 853.77
#2006-02-10| 852.04
#2006-02-13| 833.70
#2006-02-14| 841.30
#2006-02-15| 840.13
#2006-02-16| 842.16
#2006-02-17| 829.78
#2006-02-20| .
#2006-02-21| 837.08
#2006-02-22| 834.92
#2006-02-23| 856.14
#2006-02-24| 860.42
#2006-02-27| 868.44
#2006-02-28| 871.30
#2006-03-01| 863.03
#2006-03-02| 862.75
#2006-03-03| 850.90
#2006-03-06| 849.86
#2006-03-07| 838.65
#2006-03-08| 839.38
#2006-03-09| 858.93
#2006-03-10| 863.94
#2006-03-13| 878.38
#2006-03-14| 882.01
#2006-03-15| 885.53
#2006-03-16| 885.51
#2006-03-17| 894.66
#2006-03-20| 901.34
#2006-03-21| 895.58
#2006-03-22| 893.81
#2006-03-23| 889.83
#2006-03-24| 895.10
#2006-03-27| 903.58
#2006-03-28| 910.13
#2006-03-29| 911.91
#2006-03-30| 921.80
#2006-03-31| 921.48
#2006-04-03| 932.12
#2006-04-04| 936.75
#2006-04-05| 938.07
#2006-04-06| 946.48
#2006-04-07| 947.97
#2006-04-10| 945.84
#2006-04-11| 939.17
#2006-04-12| 926.33
#2006-04-13| 924.89
#2006-04-14| .
#2006-04-17| 926.84
#2006-04-18| 938.43
#2006-04-19| 947.55
#2006-04-20| 947.05
#2006-04-21| 952.27
#2006-04-24| 946.20
#2006-04-25| 944.09
#2006-04-26| 956.75
#2006-04-27| 962.28
#2006-04-28| 953.90
#2006-05-01| 964.83
#2006-05-02| 969.88
#2006-05-03| 972.61
#2006-05-04| 969.79
#2006-05-05| 977.40
#2006-05-08|1002.43
#2006-05-09| 998.65
#2006-05-10| 999.53
#2006-05-11| 989.72
#2006-05-12| 978.17
#2006-05-15| 958.02
#2006-05-16| 943.19
#2006-05-17| 945.00
#2006-05-18| 920.64
#2006-05-19| 904.19
#2006-05-22| 884.12
#2006-05-23| 881.29
#2006-05-24| 883.47
#2006-05-25| 876.42
#2006-05-26| 888.46
#2006-05-29| .
#2006-05-30| 888.74
#2006-05-31| 871.76
#2006-06-01| 865.61
#2006-06-02| 877.51
#2006-06-05| 869.90
#2006-06-06| 846.86
#2006-06-07| 829.90
#2006-06-08| 800.89
#2006-06-09| 814.71
#2006-06-12| 817.21
#2006-06-13| 786.40
#2006-06-14| 788.15
#2006-06-15| 802.67
#2006-06-16| 828.87
#2006-06-19| 818.92
#2006-06-20| 807.60
#2006-06-21| 803.27
#2006-06-22| 815.72
#2006-06-23| 811.43
#2006-06-26| 808.03
#2006-06-27| 807.24
#2006-06-28| 799.13
#2006-06-29| 810.78
#2006-06-30| 840.89
#2006-07-03| 843.57
#2006-07-04| .
#2006-07-05| 838.04
#2006-07-06| 832.90
#2006-07-07| 840.17
#2006-07-10| 846.99
#2006-07-11| 840.81
#2006-07-12| 833.33
#2006-07-13| 823.98
#2006-07-14| 802.17
#2006-07-17| 793.47
#2006-07-18| 771.83
#2006-07-19| 773.21
#2006-07-20| 800.43
#2006-07-21| 795.35
#2006-07-24| 791.22
#2006-07-25| 802.35
#2006-07-26| 799.73
#2006-07-27| 819.48
#2006-07-28| 820.86
#2006-07-31| 828.94
#2006-08-01| 829.30
#2006-08-02| 831.11
#2006-08-03| 831.77
#2006-08-04| 836.42
#2006-08-07| 822.41
#2006-08-08| 831.01
#2006-08-09| 830.28
#2006-08-10| 832.62
#2006-08-11| 834.70
#2006-08-14| 842.45
#2006-08-15| 845.65
#2006-08-16| 855.57
#2006-08-17| 856.93
#2006-08-18| 859.40
#2006-08-21| 854.77
#2006-08-22| 859.90
#2006-08-23| 857.66
#2006-08-24| 846.98
#2006-08-25| 842.83
#2006-08-28| 838.94
#2006-08-29| 845.96
#2006-08-30| 847.05
#2006-08-31| 854.13
#2006-09-01| 856.40
#2006-09-04| .
#2006-09-05| 873.73
#2006-09-06| 870.23
#2006-09-07| 861.86
#2006-09-08| 863.86
#2006-09-11| 848.69
#2006-09-12| 843.70
#2006-09-13| 849.48
#2006-09-14| 852.98
#2006-09-15| 853.72
#2006-09-18| 856.62
#2006-09-19| 857.00
#2006-09-20| 849.17
#2006-09-21| 857.66
#2006-09-22| 848.22
#2006-09-25| 849.54
#2006-09-26| 850.24
#2006-09-27| 864.03
#2006-09-28| 862.24
#2006-09-29| 867.62
#2006-10-02| 869.72
#2006-10-03| 865.19
#2006-10-04| 853.46
#2006-10-05| 865.77
#2006-10-06| 858.90
#2006-10-09| 851.99
#2006-10-10| 851.38
#2006-10-11| 845.53
#2006-10-12| 850.11
#2006-10-13| 861.77
#2006-10-16| 873.64
#2006-10-17| 873.40
#2006-10-18| 876.00
#2006-10-19| 875.98
#2006-10-20| 878.60
#2006-10-23| 882.19
#2006-10-24| 887.31
#2006-10-25| 887.49
#2006-10-26| 892.90
#2006-10-27| 890.94
#2006-10-30| 885.47
#2006-10-31| 886.67
#2006-11-01| 892.32
#2006-11-02| 892.78
#2006-11-03| 893.86
#2006-11-06| 896.49
#2006-11-07| 900.34
#2006-11-08| 886.22
#2006-11-09| 886.79
#2006-11-10| 890.26
#2006-11-13| 883.01
#2006-11-14| 894.01
#2006-11-15| 893.06
#2006-11-16| 894.40
#2006-11-17| 889.02
#2006-11-20| 866.56
#2006-11-21| 870.55
#2006-11-22| 890.18
#2006-11-23| .
#2006-11-24| 891.67
#2006-11-27| 899.21
#2006-11-28| 897.20
#2006-11-29| 917.40
#2006-11-30| 929.21
#2006-12-01| 935.81
#2006-12-04| 936.50
#2006-12-05| 933.65
#2006-12-06| 937.27
#2006-12-07| 939.21
#2006-12-08| 933.19
#2006-12-11| 925.78
#2006-12-12| 919.96
#2006-12-13| 921.41
#2006-12-14| 934.66
#2006-12-15| 938.57
#2006-12-18| 932.68
#2006-12-19| 913.50
#2006-12-20| 926.42
#2006-12-21| 921.01
#2006-12-22| 926.28
#2006-12-25| .
#2006-12-26| 928.87
#2006-12-27| 935.65
#2006-12-28| 936.43
#2006-12-29| 937.26
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 934.89
#2007-01-04| 930.48
#2007-01-05| 923.87
#2007-01-08| 921.98
#2007-01-09| 932.15
#2007-01-10| 919.21
#2007-01-11| 920.91
#2007-01-12| 937.90
#2007-01-15| .
#2007-01-16| 951.92
#2007-01-17| 959.23
#2007-01-18| 958.98
#2007-01-19| 957.43
#2007-01-22| 955.39
#2007-01-23| 948.34
#2007-01-24| 951.92
#2007-01-25| 951.41
#2007-01-26| 952.65
#2007-01-29| 952.22
#2007-01-30| 956.81
#2007-01-31| 950.59
#2007-02-01| 963.16
#2007-02-02| 972.00
#2007-02-05| 974.10
#2007-02-06| 976.56
#2007-02-07| 973.08
#2007-02-08| 970.08
#2007-02-09| 969.98
#2007-02-12| 963.93
#2007-02-13| 970.43
#2007-02-14| 983.14
#2007-02-15| 997.32
#2007-02-16| 996.50
#2007-02-19| .
#2007-02-20| 992.02
#2007-02-21| 987.01
#2007-02-22| 996.56
#2007-02-23| 998.08
#2007-02-26|1011.43
#2007-02-27|1007.82
#2007-02-28| 971.04
#2007-03-01| 964.57
#2007-03-02| 959.85
#2007-03-05| 925.34
#2007-03-06| 938.93
#2007-03-07| 938.14
#2007-03-08| 948.73
#2007-03-09| 941.75
#2007-03-12| 953.89
#2007-03-13| 954.33
#2007-03-14| 934.77
#2007-03-15| 940.10
#2007-03-16| 936.39
#2007-03-19| 943.95
#2007-03-20| 953.81
#2007-03-21| 953.24
#2007-03-22| 966.48
#2007-03-23| 970.31
#2007-03-26| 977.53
#2007-03-27| 978.04
#2007-03-28| 977.81
#2007-03-29| 974.69
#2007-03-30| 982.13
#2007-04-02| 971.43
#2007-04-03| 981.73
#2007-04-04| 998.39
#2007-04-05|1000.59
#2007-04-06| .
#2007-04-09|1013.80
#2007-04-10|1020.28
#2007-04-11|1022.19
#2007-04-12|1020.03
#2007-04-13|1022.54
#2007-04-16|1040.61
#2007-04-17|1036.52
#2007-04-18|1049.25
#2007-04-19|1036.80
#2007-04-20|1045.21
#2007-04-23|1045.44
#2007-04-24|1051.51
#2007-04-25|1048.31
#2007-04-26|1046.42
#2007-04-27|1037.82
#2007-04-30|1037.88
#2007-05-01|1033.46
#2007-05-02|1040.92
#2007-05-03|1048.20
#2007-05-04|1053.51
#2007-05-07|1067.66
#2007-05-08|1064.69
#2007-05-09|1065.56
#2007-05-10|1072.62
#2007-05-11|1062.15
#2007-05-14|1068.68
#2007-05-15|1057.46
#2007-05-16|1052.88
#2007-05-17|1060.08
#2007-05-18|1058.12
#2007-05-21|1068.67
#2007-05-22|1086.78
#2007-05-23|1086.56
#2007-05-24|1079.54
#2007-05-25|1071.65
#2007-05-28| .
#2007-05-29|1079.28
#2007-05-30|1076.39
#2007-05-31|1094.46
#2007-06-01|1101.66
#2007-06-04|1109.99
#2007-06-05|1108.55
#2007-06-06|1106.34
#2007-06-07|1100.96
#2007-06-08|1079.47
#2007-06-11|1075.66
#2007-06-12|1080.71
#2007-06-13|1072.83
#2007-06-14|1089.30
#2007-06-15|1098.20
#2007-06-18|1109.88
#2007-06-19|1115.47
#2007-06-20|1123.39
#2007-06-21|1130.98
#2007-06-22|1122.59
#2007-06-25|1117.02
#2007-06-26|1117.60
#2007-06-27|1104.46
#2007-06-28|1122.73
#2007-06-29|1131.84
#2007-07-02|1148.30
#2007-07-03|1163.52
#2007-07-04| .
#2007-07-05|1174.82
#2007-07-06|1177.77
#2007-07-09|1190.24
#2007-07-10|1193.00
#2007-07-11|1188.47
#2007-07-12|1188.04
#2007-07-13|1203.34
#2007-07-16|1212.07
#2007-07-17|1214.97
#2007-07-18|1207.30
#2007-07-19|1215.22
#2007-07-20|1227.02
#2007-07-23|1224.93
#2007-07-24|1231.65
#2007-07-25|1226.50
#2007-07-26|1205.87
#2007-07-27|1163.72
#2007-07-30|1167.03
#2007-07-31|1188.58
#2007-08-01|1145.32
#2007-08-02|1144.54
#2007-08-03|1156.53
#2007-08-06|1134.97
#2007-08-07|1138.25
#2007-08-08|1158.10
#2007-08-09|1159.27
#2007-08-10|1130.19
#2007-08-13|1131.70
#2007-08-14|1127.75
#2007-08-15|1105.94
#2007-08-16|1057.82
#2007-08-17|1025.34
#2007-08-20|1070.39
#2007-08-21|1075.14
#2007-08-22|1083.61
#2007-08-23|1111.12
#2007-08-24|1113.29
#2007-08-27|1132.30
#2007-08-28|1134.44
#2007-08-29|1121.73
#2007-08-30|1126.24
#2007-08-31|1150.66
#2007-09-03| .
#2007-09-04|1165.49
#2007-09-05|1160.39
#2007-09-06|1165.78
#2007-09-07|1167.00
#2007-09-10|1150.54
#2007-09-11|1152.99
#2007-09-12|1151.52
#2007-09-13|1147.19
#2007-09-14|1159.61
#2007-09-17|1157.92
#2007-09-18|1139.81
#2007-09-19|1176.17
#2007-09-20|1191.73
#2007-09-21|1197.03
#2007-09-24|1204.75
#2007-09-25|1204.74
#2007-09-26|1212.98
#2007-09-27|1226.87
#2007-09-28|1232.87
#2007-10-01|1241.32
#2007-10-02|1259.33
#2007-10-03|1269.85
#2007-10-04|1264.03
#2007-10-05|1272.75
#2007-10-08|1266.63
#2007-10-09|1277.78
#2007-10-10|1306.53
#2007-10-11|1323.27
#2007-10-12|1309.06
#2007-10-15|1318.48
#2007-10-16|1302.09
#2007-10-17|1286.65
#2007-10-18|1285.06
#2007-10-19|1260.09
#2007-10-22|1230.78
#2007-10-23|1266.44
#2007-10-24|1273.96
#2007-10-25|1281.02
#2007-10-26|1314.58
#2007-10-29|1338.07
#2007-10-30|1353.51
#2007-10-31|1360.88
#2007-11-01|1361.09
#2007-11-02|1347.06
#2007-11-05|1325.37
#2007-11-06|1322.44
#2007-11-07|1321.44
#2007-11-08|1294.91
#2007-11-09|1290.39
#2007-11-12|1249.07
#2007-11-13|1256.15
#2007-11-14|1289.83
#2007-11-15|1285.61
#2007-11-16|1264.01
#2007-11-19|1269.16
#2007-11-20|1255.51
#2007-11-21|1220.90
#2007-11-22| .
#2007-11-23|1201.96
#2007-11-26|1236.93
#2007-11-27|1237.75
#2007-11-28|1228.24
#2007-11-29|1259.54
#2007-11-30|1282.09
#2007-12-03|1293.91
#2007-12-04|1296.06
#2007-12-05|1297.24
#2007-12-06|1303.43
#2007-12-07|1304.96
#2007-12-10|1288.51
#2007-12-11|1299.10
#2007-12-12|1296.79
#2007-12-13|1279.21
#2007-12-14|1267.72
#2007-12-17|1225.38
#2007-12-18|1221.68
#2007-12-19|1222.98
#2007-12-20|1220.70
#2007-12-21|1229.54
#2007-12-24|1248.17
#2007-12-25| .
#2007-12-26|1267.90
#2007-12-27|1272.58
#2007-12-28|1267.80
#2007-12-31|1277.98
#2008-01-01| .
#2008-01-02|1295.86
#2008-01-03|1291.95
#2008-01-04|1299.59
#2008-01-07|1284.25
#2008-01-08|1289.63
#2008-01-09|1295.72
#2008-01-10|1277.36
#2008-01-11|1261.70
#2008-01-14|1262.98
#2008-01-15|1244.04
#2008-01-16|1201.88
#2008-01-17|1216.04
#2008-01-18|1206.86
#2008-01-21| .
#2008-01-22|1067.62
#2008-01-23|1099.62
#2008-01-24|1106.63
#2008-01-25|1164.13
#2008-01-28|1134.66
#2008-01-29|1141.63
#2008-01-30|1118.77
#2008-01-31|1129.72
#2008-02-01|1144.22
#2008-02-04|1178.04
#2008-02-05|1177.02
#2008-02-06|1141.69
#2008-02-07|1132.45
#2008-02-08|1118.89
#2008-02-11|1085.48
#2008-02-12|1084.45
#2008-02-13|1082.80
#2008-02-14|1126.44
#2008-02-15|1135.23
#2008-02-18| .
#2008-02-19|1149.37
#2008-02-20|1116.57
#2008-02-21|1131.70
#2008-02-22|1125.19
#2008-02-25|1140.69
#2008-02-26|1147.25
#2008-02-27|1168.34
#2008-02-28|1171.72
#2008-02-29|1159.11
#2008-03-03|1116.62
#2008-03-04|1110.07
#2008-03-05|1098.13
#2008-03-06|1113.29
#2008-03-07|1072.14
#2008-03-10|1036.97
#2008-03-11|1053.47
#2008-03-12|1063.40
#2008-03-13|1028.54
#2008-03-14|1018.56
#2008-03-17| 977.35
#2008-03-18| 979.54
#2008-03-19| 995.61
#2008-03-20| 988.71
#2008-03-21| .
#2008-03-24|1015.75
#2008-03-25|1055.33
#2008-03-26|1064.37
#2008-03-27|1055.25
#2008-03-28|1080.16
#2008-03-31|1066.01
#2008-04-01|1051.90
#2008-04-02|1072.99
#2008-04-03|1082.42
#2008-04-04|1078.68
#2008-04-07|1089.97
#2008-04-08|1068.69
#2008-04-09|1056.78
#2008-04-10|1056.17
#2008-04-11|1066.19
#2008-04-14|1046.09
#2008-04-15|1050.92
#2008-04-16|1064.07
#2008-04-17|1067.25
#2008-04-18|1056.36
#2008-04-21|1077.53
#2008-04-22|1079.65
#2008-04-23|1083.85
#2008-04-24|1084.65
#2008-04-25|1085.73
#2008-04-28|1086.34
#2008-04-29|1086.72
#2008-04-30|1083.05
#2008-05-01|1078.87
#2008-05-02|1096.13
#2008-05-05|1099.20
#2008-05-06|1092.15
#2008-05-07|1078.72
#2008-05-08|1071.52
#2008-05-09|1059.55
#2008-05-12|1053.17
#2008-05-13|1060.11
#2008-05-14|1059.84
#2008-05-15|1075.96
#2008-05-16|1091.61
#2008-05-19|1096.01
#2008-05-20|1091.76
#2008-05-21|1082.97
#2008-05-22|1075.03
#2008-05-23|1071.05
#2008-05-26| .
#2008-05-27|1052.27
#2008-05-28|1049.02
#2008-05-29|1059.94
#2008-05-30|1068.24
#2008-06-02|1066.32
#2008-06-03|1046.41
#2008-06-04|1046.87
#2008-06-05|1041.16
#2008-06-06|1043.71
#2008-06-09|1026.06
#2008-06-10|1001.54
#2008-06-11|1007.41
#2008-06-12| 987.37
#2008-06-13| 983.15
#2008-06-16| 995.45
#2008-06-17|1002.95
#2008-06-18|1007.07
#2008-06-19| 983.37
#2008-06-20| 973.18
#2008-06-23| 954.34
#2008-06-24| 952.13
#2008-06-25| 954.03
#2008-06-26| 956.38
#2008-06-27| 932.77
#2008-06-30| 922.93
#2008-07-01| 907.13
#2008-07-02| 897.73
#2008-07-03| 876.25
#2008-07-04| .
#2008-07-07| 891.76
#2008-07-08| 872.78
#2008-07-09| 890.62
#2008-07-10| 902.08
#2008-07-11| 900.71
#2008-07-14| 895.52
#2008-07-15| 867.76
#2008-07-16| 857.59
#2008-07-17| 873.68
#2008-07-18| 869.79
#2008-07-21| 885.81
#2008-07-22| 891.31
#2008-07-23| 924.89
#2008-07-24| 934.04
#2008-07-25| 912.86
#2008-07-28| 917.03
#2008-07-29| 892.02
#2008-07-30| 907.83
#2008-07-31| 907.26
#2008-08-01| 892.82
#2008-08-04| 879.11
#2008-08-05| 872.08
#2008-08-06| 893.65
#2008-08-07| 886.55
#2008-08-08| 885.92
#2008-08-11| 899.05
#2008-08-12| 886.68
#2008-08-13| 873.25
#2008-08-14| 860.96
#2008-08-15| 859.40
#2008-08-18| 856.94
#2008-08-19| 842.06
#2008-08-20| 852.56
#2008-08-21| 841.32
#2008-08-22| 835.07
#2008-08-25| 844.67
#2008-08-26| 838.32
#2008-08-27| 838.65
#2008-08-28| 834.22
#2008-08-29| 849.14
#2008-09-01| .
#2008-09-02| 822.12
#2008-09-03| 820.81
#2008-09-04| 811.67
#2008-09-05| 792.47
#2008-09-08| 826.74
#2008-09-09| 810.58
#2008-09-10| 805.76
#2008-09-11| 788.93
#2008-09-12| 796.47
#2008-09-15| 785.00
#2008-09-16| 745.80
#2008-09-17| 749.67
#2008-09-18| 734.81
#2008-09-19| 772.85
#2008-09-22| 785.08
#2008-09-23| 778.05
#2008-09-24| 777.10
#2008-09-25| 771.06
#2008-09-26| 754.98
#2008-09-29| 729.10
#2008-09-30| 716.74
#2008-10-01| 725.94
#2008-10-02| 716.36
#2008-10-03| 703.31
#2008-10-06| 660.28
#2008-10-07| 645.03
#2008-10-08| 595.55
#2008-10-09| 598.00
#2008-10-10| 557.70
#2008-10-13| 583.06
#2008-10-14| 632.58
#2008-10-15| 607.32
#2008-10-16| 548.05
#2008-10-17| 549.66
#2008-10-20| 560.96
#2008-10-21| 572.26
#2008-10-22| 536.76
#2008-10-23| 517.54
#2008-10-24| 485.44
#2008-10-27| 455.79
#2008-10-28| 477.20
#2008-10-29| 493.71
#2008-10-30| 536.69
#2008-10-31| 539.85
#2008-11-03| 560.16
#2008-11-04| 575.59
#2008-11-05| 595.55
#2008-11-06| 559.32
#2008-11-07| 556.83
#2008-11-10| 590.35
#2008-11-11| 570.18
#2008-11-12| 561.11
#2008-11-13| 548.08
#2008-11-14| 550.18
#2008-11-17| 549.00
#2008-11-18| 528.74
#2008-11-19| 521.00
#2008-11-20| 497.19
#2008-11-21| 515.95
#2008-11-24| 511.55
#2008-11-25| 519.81
#2008-11-26| 527.68
#2008-11-27| .
#2008-11-28| 541.68
#2008-12-01| 536.78
#2008-12-02| 517.33
#2008-12-03| 529.05
#2008-12-04| 533.34
#2008-12-05| 533.73
#2008-12-08| 558.84
#2008-12-09| 564.50
#2008-12-10| 583.27
#2008-12-11| 591.16
#2008-12-12| 573.56
#2008-12-15| 606.96
#2008-12-16| 607.26
#2008-12-17| 616.24
#2008-12-18| 628.65
#2008-12-19| 622.71
#2008-12-22| 614.18
#2008-12-23| 597.90
#2008-12-24| 594.98
#2008-12-25| .
#2008-12-26| 598.91
#2008-12-29| 610.12
#2008-12-30| 619.35
#2008-12-31| 622.55
#2009-01-01| .
#2009-01-02| 631.27
#2009-01-05| 635.95
#2009-01-06| 636.07
#2009-01-07| 632.47
#2009-01-08| 615.14
#2009-01-09| 608.82
#2009-01-12| 596.17
#2009-01-13| 576.61
#2009-01-14| 585.64
#2009-01-15| 562.56
#2009-01-16| 573.89
#2009-01-19| .
#2009-01-20| 561.75
#2009-01-21| 553.14
#2009-01-22| 554.14
#2009-01-23| 536.31
#2009-01-26| 530.34
#2009-01-27| 544.01
#2009-01-28| 548.09
#2009-01-29| 551.63
#2009-01-30| 551.53
#2009-02-02| 540.10
#2009-02-03| 542.64
#2009-02-04| 553.38
#2009-02-05| 546.98
#2009-02-06| 552.18
#2009-02-09| 545.49
#2009-02-10| 550.30
#2009-02-11| 548.19
#2009-02-12| 536.91
#2009-02-13| 545.52
#2009-02-16| .
#2009-02-17| 525.52
#2009-02-18| 524.72
#2009-02-19| 521.35
#2009-02-20| 505.90
#2009-02-23| 505.40
#2009-02-24| 490.93
#2009-02-25| 489.51
#2009-02-26| 484.34
#2009-02-27| 482.50
#2009-03-02| 467.78
#2009-03-03| 467.14
#2009-03-04| 477.21
#2009-03-05| 480.62
#2009-03-06| 474.62
#2009-03-09| 468.71
#2009-03-10| 476.83
#2009-03-11| 485.85
#2009-03-12| 480.28
#2009-03-13| 497.11
#2009-03-16| 509.15
#2009-03-17| 516.59
#2009-03-18| 524.26
#2009-03-19| 540.90
#2009-03-20| 531.93
#2009-03-23| 549.81
#2009-03-24| 560.89
#2009-03-25| 563.62
#2009-03-26| 574.87
#2009-03-27| 576.72
#2009-03-30| 554.36
#2009-03-31| 553.64
#2009-04-01| 562.13
#2009-04-02| 594.50
#2009-04-03| 596.86
#2009-04-06| 604.34
#2009-04-07| 604.46
#2009-04-08| 589.38
#2009-04-09| 611.13
#2009-04-10| .
#2009-04-13| 616.95
#2009-04-14| 624.78
#2009-04-15| 624.38
#2009-04-16| 624.81
#2009-04-17| 627.10
#2009-04-20| 627.92
#2009-04-21| 616.67
#2009-04-22| 616.40
#2009-04-23| 630.29
#2009-04-24| 635.15
#2009-04-27| 630.59
#2009-04-28| 614.97
#2009-04-29| 626.40
#2009-04-30| 650.67
#2009-05-01| 647.93
#2009-05-04| 669.24
#2009-05-05| 675.61
#2009-05-06| 678.34
#2009-05-07| 691.61
#2009-05-08| 697.36
#2009-05-11| 694.48
#2009-05-12| 694.71
#2009-05-13| 696.90
#2009-05-14| 678.84
#2009-05-15| 697.92
#2009-05-18| 719.91
#2009-05-19| 742.17
#2009-05-20| 748.89
#2009-05-21| 740.91
#2009-05-22| 743.18
#2009-05-25| .
#2009-05-26| 739.12
#2009-05-27| 752.10
#2009-05-28| 749.57
#2009-05-29| 763.65
#2009-06-01| 780.31
#2009-06-02| 784.73
#2009-06-03| 790.67
#2009-06-04| 783.17
#2009-06-05| 788.89
#2009-06-08| 774.10
#2009-06-09| 775.11
#2009-06-10| 793.46
#2009-06-11| 794.21
#2009-06-12| 791.73
#2009-06-15| 781.61
#2009-06-16| 770.00
#2009-06-17| 761.06
#2009-06-18| 744.38
#2009-06-19| 753.58
#2009-06-22| 756.73
#2009-06-23| 738.88
#2009-06-24| 750.09
#2009-06-25| 762.48
#2009-06-26| 778.52
#2009-06-29| 772.77
#2009-06-30| 770.20
#2009-07-01| 773.01
#2009-07-02| 770.13
#2009-07-03| .
#2009-07-06| 752.32
#2009-07-07| 754.27
#2009-07-08| 738.00
#2009-07-09| 739.51
#2009-07-10| 736.98
#2009-07-13| 713.02
#2009-07-14| 732.36
#2009-07-15| 745.93
#2009-07-16| 749.49
#2009-07-17| 762.21
#2009-07-20| 775.89
#2009-07-21| 786.26
#2009-07-22| 785.87
#2009-07-23| 791.47
#2009-07-24| 799.35
#2009-07-27| 807.63
#2009-07-28| 816.87
#2009-07-29| 800.45
#2009-07-30| 805.06
#2009-07-31| 822.98
#2009-08-03| 834.21
#2009-08-04| 839.24
#2009-08-05| 835.78
#2009-08-06| 834.49
#2009-08-07| 820.66
#2009-08-10| 821.65
#2009-08-11| 833.35
#2009-08-12| 822.60
#2009-08-13| 842.49
#2009-08-14| 845.74
#2009-08-17| 815.81
#2009-08-18| 823.89
#2009-08-19| 819.14
#2009-08-20| 831.37
#2009-08-21| 825.36
#2009-08-24| 847.24
#2009-08-25| 848.77
#2009-08-26| 852.83
#2009-08-27| 850.19
#2009-08-28| 855.33
#2009-08-31| 848.30
#2009-09-01| 846.10
#2009-09-02| 832.58
#2009-09-03| 832.93
#2009-09-04| 835.54
#2009-09-07| .
#2009-09-08| 859.16
#2009-09-09| 857.54
#2009-09-10| 867.11
#2009-09-11| 871.90
#2009-09-14| 858.03
#2009-09-15| 859.00
#2009-09-16| 874.03
#2009-09-17| 887.47
#2009-09-18| 887.24
#2009-09-21| 883.54
#2009-09-22| 891.84
#2009-09-23| 888.66
#2009-09-24| 886.57
#2009-09-25| 881.49
#2009-09-28| 869.18
#2009-09-29| 875.93
#2009-09-30| 879.34
#2009-10-01| 875.00
#2009-10-02| 862.60
#2009-10-05| 858.08
#2009-10-06| 868.34
#2009-10-07| 880.66
#2009-10-08| 889.66
#2009-10-09| 890.61
#2009-10-12| 890.39
#2009-10-13| 892.01
#2009-10-14| 903.31
#2009-10-15| 902.70
#2009-10-16| 897.03
#2009-10-19| 899.48
#2009-10-20| 905.71
#2009-10-21| 898.58
#2009-10-22| 882.79
#2009-10-23| 882.14
#2009-10-26| 880.99
#2009-10-27| 866.51
#2009-10-28| 852.95
#2009-10-29| 840.24
#2009-10-30| 849.55
#2009-11-02| 842.46
#2009-11-03| 833.30
#2009-11-04| 846.15
#2009-11-05| 842.86
#2009-11-06| 859.88
#2009-11-09| 872.53
#2009-11-10| 873.07
#2009-11-11| 881.72
#2009-11-12| 874.04
#2009-11-13| 876.18
#2009-11-16| 883.97
#2009-11-17| 875.81
#2009-11-18| 873.52
#2009-11-19| 863.45
#2009-11-20| 864.35
#2009-11-23| 871.34
#2009-11-24| 867.66
#2009-11-25| 871.56
#2009-11-26| .
#2009-11-27| 826.88
#2009-11-30| 850.32
#2009-12-01| 864.13
#2009-12-02| 868.53
#2009-12-03| 877.66
#2009-12-04| 866.09
#2009-12-07| 868.56
#2009-12-08| 868.98
#2009-12-09| 863.17
#2009-12-10| 864.55
#2009-12-11| 870.17
#2009-12-14| 880.25
#2009-12-15| 872.26
#2009-12-16| 870.62
#2009-12-17| 862.63
#2009-12-18| 858.73
#2009-12-21| 851.85
#2009-12-22| 857.07
#2009-12-23| 864.40
#2009-12-24| 871.51
#2009-12-25| .
#2009-12-28| 877.75
#2009-12-29| 881.97
#2009-12-30| 876.78
#2009-12-31| 882.07
#2010-01-01| .
#2010-01-04| 897.69
#2010-01-05| 908.35
#2010-01-06| 917.64
#2010-01-07| 912.56
#2010-01-08| 921.35
#2010-01-11| 938.63
#2010-01-12| 938.85
#2010-01-13| 928.94
#2010-01-14| 932.90
#2010-01-15| 929.96
#2010-01-18| .
#2010-01-19| 921.24
#2010-01-20| 914.07
#2010-01-21| 902.03
#2010-01-22| 886.08
#2010-01-25| 877.13
#2010-01-26| 863.18
#2010-01-27| 850.83
#2010-01-28| 859.11
#2010-01-29| 845.39
#2010-02-01| 842.95
#2010-02-02| 845.11
#2010-02-03| 863.87
#2010-02-04| 855.15
#2010-02-05| 830.14
#2010-02-08| 827.37
#2010-02-09| 836.63
#2010-02-10| 843.57
#2010-02-11| 853.02
#2010-02-12| 854.18
#2010-02-15| .
#2010-02-16| 857.92
#2010-02-17| 870.45
#2010-02-18| 866.09
#2010-02-19| 848.92
#2010-02-22| 864.89
#2010-02-23| 867.13
#2010-02-24| 863.88
#2010-02-25| 858.38
#2010-02-26| 866.84
#2010-03-01| 870.33
#2010-03-02| 881.18
#2010-03-03| 890.11
#2010-03-04| 883.94
#2010-03-05| 890.30
#2010-03-08| 903.84
#2010-03-09| 902.78
#2010-03-10| 903.41
#2010-03-11| 904.18
#2010-03-12| 908.17
#2010-03-15| 902.45
#2010-03-16| 907.47
#2010-03-17| 921.80
#2010-03-18| 918.65
#2010-03-19| 923.06
#2010-03-22| 916.50
#2010-03-23| 918.81
#2010-03-24| 914.65
#2010-03-25| 909.62
#2010-03-26| 917.76
#2010-03-29| 924.14
#2010-03-30| 928.75
#2010-03-31| 926.87
#2010-04-01| 937.11
#2010-04-02| .
#2010-04-05| 940.59
#2010-04-06| 942.10
#2010-04-07| 947.31
#2010-04-08| 942.31
#2010-04-09| 946.27
#2010-04-12| 945.06
#2010-04-13| 937.74
#2010-04-14| 944.62
#2010-04-15| 947.09
#2010-04-16| 939.42
#2010-04-19| 918.27
#2010-04-20| 925.87
#2010-04-21| 934.90
#2010-04-22| 934.55
#2010-04-23| 931.77
#2010-04-26| 941.22
#2010-04-27| 938.36
#2010-04-28| 917.66
#2010-04-29| 917.27
#2010-04-30| 928.64
#2010-05-03| 918.24
#2010-05-04| 908.20
#2010-05-05| 894.42
#2010-05-06| 875.14
#2010-05-07| 859.98
#2010-05-10| 881.87
#2010-05-11| 872.73
#2010-05-12| 872.77
#2010-05-13| 886.16
#2010-05-14| 879.00
#2010-05-17| 854.92
#2010-05-18| 859.80
#2010-05-19| 841.13
#2010-05-20| 831.93
#2010-05-21| 819.16
#2010-05-24| 821.60
#2010-05-25| 789.60
#2010-05-26| 799.73
#2010-05-27| 812.22
#2010-05-28| 828.05
#2010-05-31| .
#2010-06-01| 820.70
#2010-06-02| 816.87
#2010-06-03| 837.40
#2010-06-04| 833.56
#2010-06-07| 809.02
#2010-06-08| 812.21
#2010-06-09| 812.54
#2010-06-10| 820.97
#2010-06-11| 829.93
#2010-06-14| 846.94
#2010-06-15| 848.33
#2010-06-16| 854.94
#2010-06-17| 856.98
#2010-06-18| 862.22
#2010-06-21| 886.46
#2010-06-22| 877.73
#2010-06-23| 868.87
#2010-06-24| 871.78
#2010-06-25| 861.53
#2010-06-28| 862.97
#2010-06-29| 850.24
#2010-06-30| 844.99
#2010-07-01| 841.18
#2010-07-02| 839.28
#2010-07-05| .
#2010-07-06| 851.10
#2010-07-07| 844.81
#2010-07-08| 857.04
#2010-07-09| 864.34
#2010-07-12| 863.46
#2010-07-13| 864.29
#2010-07-14| 876.94
#2010-07-15| 875.03
#2010-07-16| 872.23
#2010-07-19| 868.35
#2010-07-20| 870.25
#2010-07-21| 873.12
#2010-07-22| 873.61
#2010-07-23| 887.07
#2010-07-26| 887.37
#2010-07-27| 887.84
#2010-07-28| 892.48
#2010-07-29| 895.91
#2010-07-30| 892.79
#2010-08-02| 900.58
#2010-08-03| 905.98
#2010-08-04| 900.92
#2010-08-05| 904.74
#2010-08-06| 912.20
#2010-08-09| 916.59
#2010-08-10| 911.19
#2010-08-11| 895.19
#2010-08-12| 883.08
#2010-08-13| 884.69
#2010-08-16| 884.08
#2010-08-17| 888.76
#2010-08-18| 898.76
#2010-08-19| 908.89
#2010-08-20| 901.23
#2010-08-23| 905.13
#2010-08-24| 901.84
#2010-08-25| 886.68
#2010-08-26| 887.76
#2010-08-27| 886.84
#2010-08-30| 898.31
#2010-08-31| 885.99
#2010-09-01| 902.67
#2010-09-02| 914.52
#2010-09-03| 923.10
#2010-09-06| .
#2010-09-07| 937.27
#2010-09-08| 929.60
#2010-09-09| 938.92
#2010-09-10| 941.12
#2010-09-13| 954.86
#2010-09-14| 956.41
#2010-09-15| 955.67
#2010-09-16| 952.22
#2010-09-17| 966.87
#2010-09-20| 971.31
#2010-09-21| 974.06
#2010-09-22| 975.13
#2010-09-23| 974.65
#2010-09-24| 978.91
#2010-09-27| 991.96
#2010-09-28| 991.37
#2010-09-29| 996.56
#2010-09-30| 991.98
#2010-10-01| 999.53
#2010-10-04| 998.18
#2010-10-05|1002.26
#2010-10-06|1020.19
#2010-10-07|1024.86
#2010-10-08|1020.49
#2010-10-11|1022.06
#2010-10-12|1007.97
#2010-10-13|1023.15
#2010-10-14|1037.26
#2010-10-15|1029.65
#2010-10-18|1023.15
#2010-10-19|1019.57
#2010-10-20|1017.75
#2010-10-21|1022.34
#2010-10-22|1022.39
#2010-10-25|1034.79
#2010-10-26|1029.08
#2010-10-27|1015.31
#2010-10-28|1013.48
#2010-10-29|1009.61
#2010-11-01|1022.41
#2010-11-02|1028.17
#2010-11-03|1034.46
#2010-11-04|1051.01
#2010-11-05|1054.56
#2010-11-08|1058.01
#2010-11-09|1060.03
#2010-11-10|1051.16
#2010-11-11|1042.92
#2010-11-12|1018.91
#2010-11-15|1010.17
#2010-11-16| 998.60
#2010-11-17| 990.70
#2010-11-18|1007.96
#2010-11-19|1009.98
#2010-11-22|1017.82
#2010-11-23|1005.60
#2010-11-24|1000.18
#2010-11-25| .
#2010-11-26| 985.14
#2010-11-29| 991.02
#2010-11-30| 991.09
#2010-12-01|1006.85
#2010-12-02|1020.62
#2010-12-03|1028.81
#2010-12-06|1033.00
#2010-12-07|1038.24
#2010-12-08|1025.53
#2010-12-09|1023.56
#2010-12-10|1025.23
#2010-12-13|1030.10
#2010-12-14|1041.55
#2010-12-15|1034.79
#2010-12-16|1032.71
#2010-12-17|1034.26
#2010-12-20|1028.58
#2010-12-21|1038.06
#2010-12-22|1035.57
#2010-12-23|1035.82
#2010-12-24| .
#2010-12-27|1032.81
#2010-12-28|1037.71
#2010-12-29|1048.07
#2010-12-30|1049.21
#2010-12-31|1056.89
#2011-01-03|1062.55
#2011-01-04|1070.04
#2011-01-05|1060.95
#2011-01-06|1062.12
#2011-01-07|1057.13
#2011-01-10|1043.10
#2011-01-11|1046.77
#2011-01-12|1054.45
#2011-01-13|1059.57
#2011-01-14|1055.22
#2011-01-17| .
#2011-01-18|1051.77
#2011-01-19|1054.88
#2011-01-20|1042.68
#2011-01-21|1030.92
#2011-01-24|1032.31
#2011-01-25|1037.04
#2011-01-26|1042.38
#2011-01-27|1040.85
#2011-01-28|1031.05
#2011-01-31|1019.98
#2011-02-01|1026.52
#2011-02-02|1036.13
#2011-02-03|1039.39
#2011-02-04|1037.27
#2011-02-07|1037.31
#2011-02-08|1031.24
#2011-02-09|1018.30
#2011-02-10|1005.18
#2011-02-11|1003.45
#2011-02-14|1026.49
#2011-02-15|1020.74
#2011-02-16|1025.39
#2011-02-17|1033.00
#2011-02-18|1037.64
#2011-02-21| .
#2011-02-22|1010.33
#2011-02-23|1006.64
#2011-02-24| 990.40
#2011-02-25|1002.33
#2011-02-28|1005.46
#2011-03-01|1023.05
#2011-03-02|1007.31
#2011-03-03|1020.99
#2011-03-04|1034.05
#2011-03-07|1022.78
#2011-03-08|1025.24
#2011-03-09|1030.91
#2011-03-10|1019.31
#2011-03-11|1011.31
#2011-03-14|1022.35
#2011-03-15| 978.09
#2011-03-16|1002.19
#2011-03-17| 999.46
#2011-03-18|1008.70
#2011-03-21|1016.82
#2011-03-22|1042.69
#2011-03-23|1046.38
#2011-03-24|1062.04
#2011-03-25|1068.01
#2011-03-28|1058.80
#2011-03-29|1061.42
#2011-03-30|1075.15
#2011-03-31|1082.94
#2011-04-01|1083.10
#2011-04-04|1092.04
#2011-04-05|1085.96
#2011-04-06|1083.40
#2011-04-07|1087.31
#2011-04-08|1096.84
#2011-04-11|1094.72
#2011-04-12|1085.80
#2011-04-13|1093.28
#2011-04-14|1098.50
#2011-04-15|1096.51
#2011-04-18|1095.63
#2011-04-19|1087.48
#2011-04-20|1097.42
#2011-04-21|1107.32
#2011-04-22| .
#2011-04-25|1109.49
#2011-04-26|1108.35
#2011-04-27|1111.05
#2011-04-28|1112.59
#2011-04-29|1112.72
#2011-05-02|1123.19
#2011-05-03|1107.62
#2011-05-04|1095.70
#2011-05-05|1091.40
#2011-05-06|1084.58
#2011-05-09|1088.72
#2011-05-10|1091.12
#2011-05-11|1096.99
#2011-05-12|1076.13
#2011-05-13|1074.76
#2011-05-16|1061.45
#2011-05-17|1058.02
#2011-05-18|1066.88
#2011-05-19|1061.80
#2011-05-20|1063.97
#2011-05-23|1040.66
#2011-05-24|1044.85
#2011-05-25|1037.30
#2011-05-26|1053.20
#2011-05-27|1065.86
#2011-05-30| .
#2011-05-31|1081.18
#2011-06-01|1090.76
#2011-06-02|1079.96
#2011-06-03|1082.68
#2011-06-06|1080.23
#2011-06-07|1079.34
#2011-06-08|1070.07
#2011-06-09|1062.76
#2011-06-10|1057.08
#2011-06-13|1053.46
#2011-06-14|1067.96
#2011-06-15|1066.41
#2011-06-16|1044.84
#2011-06-17|1043.03
#2011-06-20|1035.90
#2011-06-21|1047.97
#2011-06-22|1060.78
#2011-06-23|1056.09
#2011-06-24|1070.78
#2011-06-27|1064.64
#2011-06-28|1067.39
#2011-06-29|1081.30
#2011-06-30|1095.01
#2011-07-01|1100.76
#2011-07-04| .
#2011-07-05|1112.67
#2011-07-06|1115.18
#2011-07-07|1128.69
#2011-07-08|1133.41
#2011-07-11|1124.02
#2011-07-12|1100.99
#2011-07-13|1118.59
#2011-07-14|1120.64
#2011-07-15|1120.90
#2011-07-18|1113.83
#2011-07-19|1114.38
#2011-07-20|1124.76
#2011-07-21|1127.72
#2011-07-22|1146.77
#2011-07-25|1135.13
#2011-07-26|1134.37
#2011-07-27|1131.17
#2011-07-28|1122.74
#2011-07-29|1113.12
#2011-08-01|1128.05
#2011-08-02|1107.73
#2011-08-03|1079.54
#2011-08-04|1060.57
#2011-08-05|1022.98
#2011-08-08| 993.72
#2011-08-09| 977.31
#2011-08-10| 998.98
#2011-08-11| 993.99
#2011-08-12| 993.99
#2011-08-15|1012.73
#2011-08-16|1023.74
#2011-08-17|1031.20
#2011-08-18|1016.58
#2011-08-19| 977.64
#2011-08-22| 965.89
#2011-08-23| 990.08
#2011-08-24| 978.50
#2011-08-25| 978.12
#2011-08-26| 973.98
#2011-08-29| 996.20
#2011-08-30|1007.46
#2011-08-31|1017.17
#2011-09-01|1020.11
#2011-09-02|1011.59
#2011-09-05| .
#2011-09-06| 969.50
#2011-09-07| 986.14
#2011-09-08| 991.30
#2011-09-09| 977.41
#2011-09-12| 953.93
#2011-09-13| 952.46
#2011-09-14| 931.75
#2011-09-15| 942.54
#2011-09-16| 961.72
#2011-09-19| 940.01
#2011-09-20| 936.06
#2011-09-21| 939.61
#2011-09-22| 898.31
#2011-09-23| 882.22
#2011-09-26| 850.12
#2011-09-27| 887.68
#2011-09-28| 898.06
#2011-09-29| 902.98
#2011-09-30| 896.18
#2011-10-03| 878.28
#2011-10-04| 852.70
#2011-10-05| 843.69
#2011-10-06| 864.75
#2011-10-07| 886.38
#2011-10-10| 892.90
#2011-10-11| 913.47
#2011-10-12| 920.94
#2011-10-13| 927.94
#2011-10-14| 921.20
#2011-10-17| 939.96
#2011-10-18| 911.92
#2011-10-19| 918.17
#2011-10-20| 897.46
#2011-10-21| 901.79
#2011-10-24| 927.98
#2011-10-25| 931.94
#2011-10-26| 939.38
#2011-10-27| 967.24
#2011-10-28| 980.47
#2011-10-31| 962.22
#2011-11-01| 941.25
#2011-11-02| 942.56
#2011-11-03| 937.09
#2011-11-04| 954.24
#2011-11-07| 953.79
#2011-11-08| 944.97
#2011-11-09| 946.54
#2011-11-10| 915.54
#2011-11-11| 922.89
#2011-11-14| 935.13
#2011-11-15| 924.10
#2011-11-16| 905.16
#2011-11-17| 905.51
#2011-11-18| 889.02
#2011-11-21| 870.45
#2011-11-22| 873.01
#2011-11-23| 855.21
#2011-11-24| .
#2011-11-25| 848.28
#2011-11-28| 866.42
#2011-11-29| 878.46
#2011-11-30| 879.82
#2011-12-01| 910.95
#2011-12-02| 920.17
#2011-12-05| 923.59
#2011-12-06| 913.59
#2011-12-07| 926.85
#2011-12-08| 916.60
#2011-12-09| 898.14
#2011-12-12| 894.43
#2011-12-13| 885.84
#2011-12-14| 875.46
#2011-12-15| 860.23
#2011-12-16| 867.07
#2011-12-19| 848.02
#2011-12-20| 849.38
#2011-12-21| 869.36
#2011-12-22| 867.09
#2011-12-23| 872.82
#2011-12-26| .
#2011-12-27| 872.85
#2011-12-28| 867.86
#2011-12-29| 867.88
#2011-12-30| 876.19
#2012-01-02| .
#2012-01-03| 888.68
#2012-01-04| 893.90
#2012-01-05| 890.01
#2012-01-06| 880.29
#2012-01-09| 881.65
#2012-01-10| 900.84
#2012-01-11| 904.06
#2012-01-12| 905.17
#2012-01-13| 912.36
#2012-01-16| .
#2012-01-17| 940.28
#2012-01-18| 942.55
#2012-01-19| 955.04
#2012-01-20| 960.30
#2012-01-23| 967.29
#2012-01-24| 967.49
#2012-01-25| 970.01
#2012-01-26| 979.97
#2012-01-27| 990.93
#2012-01-30| 974.95
#2012-01-31| 982.27
#2012-02-01| 988.40
#2012-02-02|1003.97
#2012-02-03|1006.45
#2012-02-06|1014.36
#2012-02-07|1012.62
#2012-02-08|1027.35
#2012-02-09|1028.25
#2012-02-10|1017.45
#2012-02-13|1020.42
#2012-02-14|1013.86
#2012-02-15|1027.83
#2012-02-16|1016.97
#2012-02-17|1025.45
#2012-02-20| .
#2012-02-21|1029.19
#2012-02-22|1028.13
#2012-02-23|1026.31
#2012-02-24|1026.93
#2012-02-27|1015.38
#2012-02-28|1025.00
#2012-02-29|1030.17
#2012-03-01|1017.59
#2012-03-02|1022.35
#2012-03-05|1008.04
#2012-03-06| 997.39
#2012-03-07| 992.27
#2012-03-08|1004.22
#2012-03-09|1013.38
#2012-03-12|1009.99
#2012-03-13|1010.86
#2012-03-14|1011.70
#2012-03-15|1008.80
#2012-03-16|1008.06
#2012-03-19|1010.54
#2012-03-20|1003.78
#2012-03-21|1001.48
#2012-03-22| 996.86
#2012-03-23| 996.63
#2012-03-26| 989.65
#2012-03-27|1005.18
#2012-03-28|1001.39
#2012-03-29| 996.86
#2012-03-30|1002.02
#2012-04-02|1003.14
#2012-04-03|1009.86
#2012-04-04| 992.35
#2012-04-05| 990.44
#2012-04-06| .
#2012-04-09| 979.36
#2012-04-10| 974.55
#2012-04-11| 966.05
#2012-04-12| 975.52
#2012-04-13| 986.94
#2012-04-16| 978.51
#2012-04-17| 975.36
#2012-04-18| 982.35
#2012-04-19| 974.72
#2012-04-20| 968.10
#2012-04-23| 958.07
#2012-04-24| 952.16
#2012-04-25| 951.41
#2012-04-26| 959.07
#2012-04-27| 956.93
#2012-04-30| 963.95
#2012-05-01| 961.04
#2012-05-02| 963.63
#2012-05-03| 954.16
#2012-05-04| 944.91
#2012-05-07| 930.79
#2012-05-08| 928.38
#2012-05-09| 909.45
#2012-05-10| 909.71
#2012-05-11| 892.67
#2012-05-14| 887.22
#2012-05-15| 887.83
#2012-05-16| 866.41
#2012-05-17| 874.27
#2012-05-18| 857.82
#2012-05-21| 859.56
#2012-05-22| 873.09
#2012-05-23| 859.79
#2012-05-24| 866.87
#2012-05-25| 865.23
#2012-05-28| .
#2012-05-29| 879.66
#2012-05-30| 874.51
#2012-05-31| 872.69
#2012-06-01| 854.69
#2012-06-04| 833.57
#2012-06-05| 845.67
#2012-06-06| 860.13
#2012-06-07| 870.13
#2012-06-08| 860.92
#2012-06-11| 874.12
#2012-06-12| 876.14
#2012-06-13| 881.49
#2012-06-14| 876.17
#2012-06-15| 886.12
#2012-06-18| 896.99
#2012-06-19| 896.73
#2012-06-20| 903.43
#2012-06-21| 894.90
#2012-06-22| 883.31
#2012-06-25| 880.17
#2012-06-26| 877.82
#2012-06-27| 885.43
#2012-06-28| 886.97
#2012-06-29| 907.39
#2012-07-02| 915.28
#2012-07-03| 924.98
#2012-07-04| .
#2012-07-05| 926.43
#2012-07-06| 922.16
#2012-07-09| 911.07
#2012-07-10| 912.26
#2012-07-11| 912.13
#2012-07-12| 898.53
#2012-07-13| 908.01
#2012-07-16| 908.10
#2012-07-17| 907.89
#2012-07-18| 904.19
#2012-07-19| 913.21
#2012-07-20| 908.04
#2012-07-23| 888.05
#2012-07-24| 882.99
#2012-07-25| 873.20
#2012-07-26| 879.08
#2012-07-27| 894.24
#2012-07-30| 905.94
#2012-07-31| 917.03
#2012-08-01| 917.89
#2012-08-02| 915.54
#2012-08-03| 905.59
#2012-08-06| 925.30
#2012-08-07| 928.85
#2012-08-08| 934.13
#2012-08-09| 942.07
#2012-08-10| 942.25
#2012-08-13| 936.83
#2012-08-14| 937.21
#2012-08-15| 934.51
#2012-08-16| 934.81
#2012-08-17| 937.53
#2012-08-20| 938.08
#2012-08-21| 943.67
#2012-08-22| 936.43
#2012-08-23| 942.16
#2012-08-24| 931.26
#2012-08-27| 928.21
#2012-08-28| 923.03
#2012-08-29| 919.41
#2012-08-30| 909.04
#2012-08-31| 905.87
#2012-09-03| .
#2012-09-04| 909.29
#2012-09-05| 895.45
#2012-09-06| 898.37
#2012-09-07| 925.37
#2012-09-10| 929.08
#2012-09-11| 926.29
#2012-09-12| 939.54
#2012-09-13| 941.98
#2012-09-14| 970.33
#2012-09-17| 975.52
#2012-09-18| 970.42
#2012-09-19| 977.88
#2012-09-20| 967.93
#2012-09-21| 983.62
#2012-09-24| 980.18
#2012-09-25| 980.50
#2012-09-26| 971.40
#2012-09-27| 983.97
#2012-09-28| 990.73
#2012-10-01| 988.27
#2012-10-02| 987.66
#2012-10-03| 987.66
#2012-10-04| 992.97
#2012-10-05| 996.31
#2012-10-08| 991.06
#2012-10-09| 988.50
#2012-10-10| 976.55
#2012-10-11| 977.46
#2012-10-12| 981.06
#2012-10-15| 975.93
#2012-10-16| 984.05
#2012-10-17| 995.56
#2012-10-18|1003.04
#2012-10-19| 998.68
#2012-10-22| 995.56
#2012-10-23| 988.46
#2012-10-24| 982.34
#2012-10-25| 987.15
#2012-10-26| 974.30
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 982.09
#2012-11-01| 982.15
#2012-11-02| 990.49
#2012-11-05| 983.85
#2012-11-06| 988.54
#2012-11-07| 995.45
#2012-11-08| 978.68
#2012-11-09| 975.29
#2012-11-12| 967.90
#2012-11-13| 958.41
#2012-11-14| 961.60
#2012-11-15| 960.74
#2012-11-16| 959.47
#2012-11-19| 964.68
#2012-11-20| 964.09
#2012-11-21| 964.36
#2012-11-22| .
#2012-11-23| 976.17
#2012-11-26| 976.26
#2012-11-27| 984.19
#2012-11-28| 980.37
#2012-11-29| 993.30
#2012-11-30|1000.00
#2012-12-03|1007.12
#2012-12-04|1006.36
#2012-12-05|1011.79
#2012-12-06|1020.59
#2012-12-07|1025.84
#2012-12-10|1024.65
#2012-12-11|1025.12
#2012-12-12|1030.55
#2012-12-13|1031.85
#2012-12-14|1039.76
#2012-12-17|1036.67
#2012-12-18|1046.58
#2012-12-19|1060.58
#2012-12-20|1059.56
#2012-12-21|1051.87
#2012-12-24|1049.16
#2012-12-25|1054.26
#2012-12-26|1056.05
#2012-12-27|1058.54
#2012-12-28|1058.64
#2012-12-31|1058.34
#2013-01-01|1059.20
#2013-01-02|1072.50
#2013-01-03|1077.35
#2013-01-04|1079.96
#2013-01-07|1081.54
#2013-01-08|1077.53
#2013-01-09|1080.22
#2013-01-10|1084.53
#2013-01-11|1074.03
#2013-01-14|1077.96
#2013-01-15|1079.48
#2013-01-16|1076.17
#2013-01-17|1069.53
#2013-01-18|1077.87
#2013-01-21|1079.67
#2013-01-22|1084.03
#2013-01-23|1072.42
#2013-01-24|1066.39
#2013-01-25|1066.72
#2013-01-28|1066.34
#2013-01-29|1076.16
#2013-01-30|1085.59
#2013-01-31|1079.94
#2013-02-01|1073.21
#2013-02-04|1071.28
#2013-02-05|1060.60
#2013-02-06|1065.84
#2013-02-07|1068.27
#2013-02-08|1060.49
#2013-02-11|1056.11
#2013-02-12|1061.00
#2013-02-13|1065.55
#2013-02-14|1071.78
#2013-02-15|1061.50
#2013-02-18|1069.10
#2013-02-19|1072.42
#2013-02-20|1074.28
#2013-02-21|1062.25
#2013-02-22|1067.24
#2013-02-25|1066.59
#2013-02-26|1060.32
#2013-02-27|1062.93
#2013-02-28|1075.61
#2013-03-01|1076.05
#2013-03-04|1063.46
#2013-03-05|1070.33
#2013-03-06|1080.24
#2013-03-07|1072.55
#2013-03-08|1074.46
#2013-03-11|1076.87
#2013-03-12|1070.48
#2013-03-13|1061.92
#2013-03-14|1063.23
#2013-03-15|1068.19
#2013-03-18|1052.73
#2013-03-19|1054.42
#2013-03-20|1049.06
#2013-03-21|1052.13
#2013-03-22|1039.99
#2013-03-25|1051.76
#2013-03-26|1051.20
#2013-03-27|1064.79
#2013-03-28|1058.03
#2013-03-29|1059.85
#2013-04-01|1053.17
#2013-04-02|1044.46
#2013-04-03|1044.65
#2013-04-04|1030.01
#2013-04-05|1019.76
#2013-04-08|1022.67
#2013-04-09|1035.72
#2013-04-10|1044.91
#2013-04-11|1048.12
#2013-04-12|1044.21
#2013-04-15|1037.33
#2013-04-16|1039.46
#2013-04-17|1044.85
#2013-04-18|1037.50
#2013-04-19|1047.05
#2013-04-22|1068.05
#2013-04-23|1067.14
#2013-04-24|1077.57
#2013-04-25|1082.42
#2013-04-26|1081.99
#2013-04-29|1081.35
#2013-04-30|1094.90
#2013-05-01|1093.39
#2013-05-02|1084.00
#2013-05-03|1078.46
#2013-05-06|1084.94
#2013-05-07|1103.64
#2013-05-08|1117.99
#2013-05-09|1119.89
#2013-05-10|1106.86
#2013-05-13|1101.23
#2013-05-14|1107.11
#2013-05-15|1100.90
#2013-05-16|1095.54
#2013-05-17|1100.34
#2013-05-20|1106.49
#2013-05-21|1101.74
#2013-05-22|1099.86
#2013-05-23|1066.98
#2013-05-24|1069.47
#2013-05-27|1058.42
#2013-05-28|1058.19
#2013-05-29|1068.28
#2013-05-30|1050.54
#2013-05-31|1051.52
#2013-06-03|1037.95
#2013-06-04|1041.09
#2013-06-05|1033.55
#2013-06-06|1013.96
#2013-06-07|1009.03
#2013-06-10|1017.02
#2013-06-11|1010.57
#2013-06-12|1015.40
#2013-06-13| 995.75
#2013-06-14|1012.76
#2013-06-17|1025.68
#2013-06-18|1013.64
#2013-06-19|1019.91
#2013-06-20| 980.10
#2013-06-21| 979.32
#2013-06-24| 966.24
#2013-06-25| 959.80
#2013-06-26| 962.37
#2013-06-27| 975.70
#2013-06-28| 990.68
#2013-07-01| 995.37
#2013-07-02| 999.54
#2013-07-03| 982.67
#2013-07-04| 983.82
#2013-07-05| 989.49
#2013-07-08| 969.05
#2013-07-09| 982.06
#2013-07-10| 990.08
#2013-07-11|1018.37
#2013-07-12|1022.89
#2013-07-15|1021.66
#2013-07-16|1023.52
#2013-07-17|1024.91
#2013-07-18|1022.63
#2013-07-19|1017.25
#2013-07-22|1023.32
#2013-07-23|1031.61
#2013-07-24|1026.51
#2013-07-25|1015.68
#2013-07-26|1016.12
#2013-07-29| 998.85
#2013-07-30|1000.58
#2013-07-31| 995.06
#2013-08-01|1003.92
#2013-08-02|1015.91
#2013-08-05|1017.74
#2013-08-06|1017.22
#2013-08-07|1004.53
#2013-08-08|1009.49
#2013-08-09|1011.66
#2013-08-12|1016.63
#2013-08-13|1026.08
#2013-08-14|1027.49
#2013-08-15|1022.11
#2013-08-16|1018.51
#2013-08-19|1010.15
#2013-08-20| 989.73
#2013-08-21| 986.24
#2013-08-22| 981.52
#2013-08-23| 988.29
#2013-08-26| 990.47
#2013-08-27| 979.20
#2013-08-28| 961.81
#2013-08-29| 967.57
#2013-08-30| 972.52
#2013-09-02| 986.16
#2013-09-03| 993.36
#2013-09-04| 998.27
#2013-09-05|1000.55
#2013-09-06|1003.48
#2013-09-09|1033.73
#2013-09-10|1064.79
#2013-09-11|1067.66
#2013-09-12|1072.47
#2013-09-13|1067.10
#2013-09-16|1080.13
#2013-09-17|1076.08
#2013-09-18|1077.07
#2013-09-19|1103.23
#2013-09-20|1100.22
#2013-09-23|1100.02
#2013-09-24|1089.94
#2013-09-25|1082.52
#2013-09-26|1090.40
#2013-09-27|1089.84
#2013-09-30|1076.43
#2013-10-01|1080.80
#2013-10-02|1079.06
#2013-10-03|1081.25
#2013-10-04|1076.27
#2013-10-07|1064.64
#2013-10-08|1073.70
#2013-10-09|1080.34
#2013-10-10|1079.96
#2013-10-11|1097.06
#2013-10-14|1095.83
#2013-10-15|1101.79
#2013-10-16|1096.24
#2013-10-17|1109.01
#2013-10-18|1118.68
#2013-10-21|1116.58
#2013-10-22|1119.40
#2013-10-23|1117.87
#2013-10-24|1122.17
#2013-10-25|1113.41
#2013-10-28|1117.07
#2013-10-29|1115.84
#2013-10-30|1120.91
#2013-10-31|1118.08
#2013-11-01|1110.73
#2013-11-04|1104.57
#2013-11-05|1107.29
#2013-11-06|1105.03
#2013-11-07|1095.60
#2013-11-08|1086.54
#2013-11-11|1081.82
#2013-11-12|1079.58
#2013-11-13|1071.36
#2013-11-14|1081.71
#2013-11-15|1091.36
#2013-11-18|1102.92
#2013-11-19|1105.42
#2013-11-20|1099.45
#2013-11-21|1084.25
#2013-11-22|1081.39
#2013-11-25|1083.91
#2013-11-26|1081.73
#2013-11-27|1079.50
#2013-11-28|1081.20
#2013-11-29|1085.50
#2013-12-02|1082.92
#2013-12-03|1083.48
#2013-12-04|1073.03
#2013-12-05|1072.03
#2013-12-06|1067.65
#2013-12-09|1075.40
#2013-12-10|1074.91
#2013-12-11|1070.40
#2013-12-12|1058.48
#2013-12-13|1053.66
#2013-12-16|1045.39
#2013-12-17|1051.56
#2013-12-18|1056.28
#2013-12-19|1050.09
#2013-12-20|1051.92
#2013-12-23|1055.55
#2013-12-24|1058.48
#2013-12-25|1061.74
#2013-12-26|1067.68
#2013-12-27|1070.33
#2013-12-30|1078.51
#2013-12-31|1080.96
#2014-01-01|1081.34
#2014-01-02|1072.90
#2014-01-03|1067.74
#2014-01-06|1055.94
#2014-01-07|1053.89
#2014-01-08|1065.20
#2014-01-09|1060.10
#2014-01-10|1069.60
#2014-01-13|1081.13
#2014-01-14|1067.18
#2014-01-15|1076.45
#2014-01-16|1078.27
#2014-01-17|1075.63
#2014-01-20|1074.43
#2014-01-21|1076.57
#2014-01-22|1076.60
#2014-01-23|1071.13
#2014-01-24|1066.48
#2014-01-27|1043.17
#2014-01-28|1039.72
#2014-01-29|1063.29
#2014-01-30|1049.16
#2014-01-31|1053.15
#2014-02-03|1045.96
#2014-02-04|1015.15
#2014-02-05|1025.86
#2014-02-06|1036.32
#2014-02-07|1048.43
#2014-02-10|1055.42
#2014-02-11|1056.94
#2014-02-12|1066.75
#2014-02-13|1058.91
#2014-02-14|1059.12
#2014-02-17|1072.46
#2014-02-18|1076.11
#2014-02-19|1079.23
#2014-02-20|1071.25
#2014-02-21|1083.05
#2014-02-24|1082.92
#2014-02-25|1087.69
#2014-02-26|1085.67
#2014-02-27|1085.13
#2014-02-28|1086.66
#2014-03-03|1083.95
#2014-03-04|1080.21
#2014-03-05|1090.98
#2014-03-06|1100.05
#2014-03-07|1110.49
#2014-03-10|1107.07
#2014-03-11|1108.29
#2014-03-12|1088.50
#2014-03-13|1095.06
#2014-03-14|1081.35
#2014-03-17|1082.54
#2014-03-18|1092.43
#2014-03-19|1089.18
#2014-03-20|1067.24
#2014-03-21|1073.89
#2014-03-24|1086.35
#2014-03-25|1087.84
#2014-03-26|1096.73
#2014-03-27|1107.18
#2014-03-28|1116.96
#2014-03-31|1124.29
#2014-04-01|1131.26
#2014-04-02|1134.14
#2014-04-03|1139.13
#2014-04-04|1142.73
#2014-04-07|1140.54
#2014-04-08|1138.43
#2014-04-09|1138.19
#2014-04-10|1142.89
#2014-04-11|1132.09
#2014-04-14|1128.22
#2014-04-15|1126.40
#2014-04-16|1135.52
#2014-04-17|1137.72
#2014-04-18|1141.74
#2014-04-21|1140.05
#2014-04-22|1137.31
#2014-04-23|1140.93
#2014-04-24|1142.41
#2014-04-25|1135.23
#2014-04-28|1128.06
#2014-04-29|1130.66
#2014-04-30|1130.69
#2014-05-01|1130.67
#2014-05-02|1135.56
#2014-05-05|1136.90
#2014-05-06|1140.07
#2014-05-07|1120.13
#2014-05-08|1119.71
#2014-05-09|1119.84
#2014-05-12|1122.12
#2014-05-13|1132.47
#2014-05-14|1141.39
#2014-05-15|1144.58
#2014-05-16|1142.39
#2014-05-19|1137.43
#2014-05-20|1130.45
#2014-05-21|1127.71
#2014-05-22|1139.94
#2014-05-23|1141.48
#2014-05-26|1145.85
#2014-05-27|1145.56
#2014-05-28|1161.76
#2014-05-29|1164.23
#2014-05-30|1158.33
#2014-06-02|1167.03
#2014-06-03|1175.55
#2014-06-04|1175.22
#2014-06-05|1179.95
#2014-06-06|1186.07
#2014-06-09|1188.35
#2014-06-10|1191.56
#2014-06-11|1192.42
#2014-06-12|1192.21
#2014-06-13|1185.12
#2014-06-16|1182.96
#2014-06-17|1182.86
#2014-06-18|1181.55
#2014-06-19|1193.89
#2014-06-20|1191.37
#2014-06-23|1198.16
#2014-06-24|1201.95
#2014-06-25|1197.65
#2014-06-26|1207.99
#2014-06-27|1200.27
#2014-06-30|1211.19
#2014-07-01|1218.91
#2014-07-02|1221.43
#2014-07-03|1220.85
#2014-07-04|1224.68
#2014-07-07|1229.11
#2014-07-08|1228.91
#2014-07-09|1220.37
#2014-07-10|1220.27
#2014-07-11|1213.25
#2014-07-14|1220.77
#2014-07-15|1217.96
#2014-07-16|1219.52
#2014-07-17|1222.65
#2014-07-18|1220.04
#2014-07-21|1224.88
#2014-07-22|1237.03
#2014-07-23|1245.41
#2014-07-24|1238.60
#2014-07-25|1246.85
#2014-07-28|1249.89
#2014-07-29|1248.48
#2014-07-30|1241.16
#2014-07-31|1233.52
#2014-08-01|1222.61
#2014-08-04|1227.92
#2014-08-05|1219.52
#2014-08-06|1215.58
#2014-08-07|1218.50
#2014-08-08|1203.80
#2014-08-11|1219.58
#2014-08-12|1228.67
#2014-08-13|1234.89
#2014-08-14|1245.54
#2014-08-15|1244.25
#2014-08-18|1248.09
#2014-08-19|1253.98
#2014-08-20|1246.91
#2014-08-21|1242.60
#2014-08-22|1238.09
#2014-08-25|1240.02
#2014-08-26|1244.22
#2014-08-27|1251.02
#2014-08-28|1248.59
#2014-08-29|1245.19
#2014-09-01|1255.28
#2014-09-02|1250.56
#2014-09-03|1258.75
#2014-09-04|1251.71
#2014-09-05|1249.59
#2014-09-08|1254.88
#2014-09-09|1243.62
#2014-09-10|1233.29
#2014-09-11|1221.59
#2014-09-12|1214.03
#2014-09-15|1207.65
#2014-09-16|1203.04
#2014-09-17|1203.73
#2014-09-18|1197.69
#2014-09-19|1199.32
#2014-09-22|1191.66
#2014-09-23|1187.30
#2014-09-24|1192.84
#2014-09-25|1195.47
#2014-09-26|1189.30
#2014-09-29|1182.55
#2014-09-30|1173.13
#2014-10-01|1164.48
#2014-10-02|1150.25
#2014-10-03|1149.03
#2014-10-06|1155.01
#2014-10-07|1152.88
#2014-10-08|1144.03
#2014-10-09|1144.46
#2014-10-10|1127.55
#2014-10-13|1122.67
#2014-10-14|1116.27
#2014-10-15|1126.22
#2014-10-16|1109.05
#2014-10-17|1103.14
#2014-10-20|1130.85
#2014-10-21|1127.46
#2014-10-22|1147.81
#2014-10-23|1141.11
#2014-10-24|1141.01
#2014-10-27|1149.63
#2014-10-28|1144.90
#2014-10-29|1162.38
#2014-10-30|1154.80
#2014-10-31|1162.78
#2014-11-03|1154.31
#2014-11-04|1166.59
#2014-11-05|1151.88
#2014-11-06|1146.91
#2014-11-07|1140.74
#2014-11-10|1146.13
#2014-11-11|1145.32
#2014-11-12|1143.42
#2014-11-13|1138.72
#2014-11-14|1135.82
#2014-11-17|1120.47
#2014-11-18|1129.04
#2014-11-19|1119.54
#2014-11-20|1114.04
#2014-11-21|1118.92
#2014-11-24|1127.20
#2014-11-25|1123.50
#2014-11-26|1129.97
#2014-11-27|1126.25
#2014-11-28|1129.73
#2014-12-01|1122.04
#2014-12-02|1124.97
#2014-12-03|1124.87
#2014-12-04|1131.40
#2014-12-05|1125.09
#2014-12-08|1126.08
#2014-12-09|1120.01
#2014-12-10|1115.80
#2014-12-11|1104.18
#2014-12-12|1111.51
#2014-12-15|1105.29
#2014-12-16|1092.10
#2014-12-17|1092.15
#2014-12-18|1103.91
#2014-12-19|1115.31
#2014-12-22|1121.64
#2014-12-23|1113.05
#2014-12-24|1114.38
#2014-12-25|1112.66
#2014-12-26|1118.74
#2014-12-29|1128.49
#2014-12-30|1128.21
#2014-12-31|1128.01
#2015-01-01|1128.20
#2015-01-02|1131.90
#2015-01-05|1131.50
#2015-01-06|1109.00
#2015-01-07|1102.89
#2015-01-08|1114.97
#2015-01-09|1120.94
#2015-01-12|1121.21
#2015-01-13|1121.92
#2015-01-14|1121.44
#2015-01-15|1135.59
#2015-01-16|1121.11
#2015-01-19|1119.92
#2015-01-20|1122.62
#2015-01-21|1128.23
#2015-01-22|1130.38
#2015-01-23|1134.62
#2015-01-26|1129.82
#2015-01-27|1142.13
#2015-01-28|1144.99
#2015-01-29|1134.15
#2015-01-30|1136.21
#2015-02-02|1130.80
#2015-02-03|1129.34
#2015-02-04|1140.29
#2015-02-05|1138.18
#2015-02-06|1133.79
#2015-02-09|1130.52
#2015-02-10|1127.61
#2015-02-11|1126.71
#2015-02-12|1137.38
#2015-02-13|1147.88
#2015-02-16|1151.65
#2015-02-17|1154.26
#2015-02-18|1158.63
#2015-02-19|1164.26
#2015-02-20|1170.54
#2015-02-23|1171.39
#2015-02-24|1176.35
#2015-02-25|1187.64
#2015-02-26|1196.28
#2015-02-27|1195.35
#2015-03-02|1200.06
#2015-03-03|1199.53
#2015-03-04|1190.09
#2015-03-05|1179.79
#2015-03-06|1178.36
#2015-03-09|1164.27
#2015-03-10|1150.96
#2015-03-11|1146.61
#2015-03-12|1159.15
#2015-03-13|1158.11
#2015-03-16|1152.04
#2015-03-17|1163.43
#2015-03-18|1165.53
#2015-03-19|1172.65
#2015-03-20|1172.49
#2015-03-23|1185.13
#2015-03-24|1190.78
#2015-03-25|1193.38
#2015-03-26|1181.22
#2015-03-27|1180.79
#2015-03-30|1190.87
#2015-03-31|1194.02
#2015-04-01|1195.95
#2015-04-02|1206.68
#2015-04-03|1217.49
#2015-04-06|1217.52
#2015-04-07|1220.22
#2015-04-08|1240.61
#2015-04-09|1241.35
#2015-04-10|1245.01
#2015-04-13|1257.21
#2015-04-14|1264.37
#2015-04-15|1265.66
#2015-04-16|1276.51
#2015-04-17|1274.72
#2015-04-20|1260.74
#2015-04-21|1257.64
#2015-04-22|1266.60
#2015-04-23|1267.59
#2015-04-24|1269.72
#2015-04-27|1273.97
#2015-04-28|1272.46
#2015-04-29|1258.98
#2015-04-30|1246.51
#2015-05-01|1242.46
#2015-05-04|1244.30
#2015-05-05|1239.26
#2015-05-06|1227.62
#2015-05-07|1209.39
#2015-05-08|1222.89
#2015-05-11|1226.50
#2015-05-12|1224.59
#2015-05-13|1235.24
#2015-05-14|1239.07
#2015-05-15|1241.60
#2015-05-18|1240.79
#2015-05-19|1242.53
#2015-05-20|1242.13
#2015-05-21|1240.64
#2015-05-22|1244.56
#2015-05-25|1240.30
#2015-05-26|1238.82
#2015-05-27|1236.99
#2015-05-28|1225.67
#2015-05-29|1227.51
#2015-06-01|1232.74
#2015-06-02|1223.02
#2015-06-03|1222.76
#2015-06-04|1223.55
#2015-06-05|1221.65
#2015-06-08|1212.86
#2015-06-09|1199.77
#2015-06-10|1210.72
#2015-06-11|1208.23
#2015-06-12|1207.43
#2015-06-15|1195.70
#2015-06-16|1184.42
#2015-06-17|1187.70
#2015-06-18|1189.22
#2015-06-19|1190.45
#2015-06-22|1201.53
#2015-06-23|1210.46
#2015-06-24|1212.94
#2015-06-25|1208.15
#2015-06-26|1196.84
#2015-06-29|1176.06
#2015-06-30|1188.63
#2015-07-01|1199.32
#2015-07-02|1203.61
#2015-07-03|1197.64
#2015-07-06|1172.63
#2015-07-07|1167.30
#2015-07-08|1142.45
#2015-07-09|1155.35
#2015-07-10|1161.20
#2015-07-13|1175.57
#2015-07-14|1183.57
#2015-07-15|1183.42
#2015-07-16|1190.45
#2015-07-17|1187.63
#2015-07-20|1183.22
#2015-07-21|1185.05
#2015-07-22|1179.59
#2015-07-23|1175.91
#2015-07-24|1163.96
#2015-07-27|1142.42
#2015-07-28|1139.82
#2015-07-29|1147.58
#2015-07-30|1141.49
#2015-07-31|1150.97
#2015-08-03|1147.63
#2015-08-04|1153.07
#2015-08-05|1165.45
#2015-08-06|1166.13
#2015-08-07|1172.09
#2015-08-10|1178.53
#2015-08-11|1164.01
#2015-08-12|1155.00
#2015-08-13|1164.09
#2015-08-14|1164.86
#2015-08-17|1164.98
#2015-08-18|1155.62
#2015-08-19|1144.65
#2015-08-20|1130.85
#2015-08-21|1110.10
#2015-08-24|1058.55
#2015-08-25|1046.97
#2015-08-26|1064.23
#2015-08-27|1083.77
#2015-08-28|1105.48
#2015-08-31|1098.52
#2015-09-01|1078.89
#2015-09-02|1071.87
#2015-09-03|1077.20
#2015-09-04|1065.78
#2015-09-07|1052.92
#2015-09-08|1045.98
#2015-09-09|1081.22
#2015-09-10|1090.24
#2015-09-11|1088.86
#2015-09-14|1092.72
#2015-09-15|1081.89
#2015-09-16|1088.16
#2015-09-17|1099.36
#2015-09-18|1102.04
#2015-09-21|1092.30
#2015-09-22|1086.83
#2015-09-23|1067.77
#2015-09-24|1057.51
#2015-09-25|1060.87
#2015-09-28|1065.00
#2015-09-29|1044.71
#2015-09-30|1060.56
#2015-10-01|1070.78
#2015-10-02|1075.23
#2015-10-05|1085.79
#2015-10-06|1092.09
#2015-10-07|1113.83
#2015-10-08|1107.59
#2015-10-09|1134.62
#2015-10-12|1147.81
#2015-10-13|1143.48
#2015-10-14|1130.47
#2015-10-15|1154.95
#2015-10-16|1150.89
#2015-10-19|1150.94
#2015-10-20|1140.41
#2015-10-21|1147.96
#2015-10-22|1133.89
#2015-10-23|1142.90
#2015-10-26|1140.77
#2015-10-27|1133.39
#2015-10-28|1124.25
#2015-10-29|1112.42
#2015-10-30|1113.35
#2015-11-02|1104.39
#2015-11-03|1108.18
#2015-11-04|1104.02
#2015-11-05|1104.89
#2015-11-06|1099.20
#2015-11-09|1096.05
#2015-11-10|1087.95
#2015-11-11|1092.75
#2015-11-12|1093.10
#2015-11-13|1087.58
#2015-11-16|1074.58
#2015-11-17|1082.67
#2015-11-18|1078.19
#2015-11-19|1093.05
#2015-11-20|1099.41
#2015-11-23|1100.77
#2015-11-24|1106.47
#2015-11-25|1099.75
#2015-11-26|1103.74
#2015-11-27|1090.92
#2015-11-30|1077.67
#2015-12-01|1094.39
#2015-12-02|1093.63
#2015-12-03|1090.42
#2015-12-04|1078.41
#2015-12-07|1077.90
#2015-12-08|1064.19
#2015-12-09|1056.16
#2015-12-10|1054.22
#2015-12-11|1052.06
#2015-12-14|1045.74
#2015-12-15|1038.72
#2015-12-16|1055.02
#2015-12-17|1066.85
#2015-12-18|1060.72
#2015-12-21|1062.37
#2015-12-22|1068.24
#2015-12-23|1071.36
#2015-12-24|1070.77
#2015-12-25|1067.78
#2015-12-28|1068.16
#2015-12-29|1078.65
#2015-12-30|1076.82
#2015-12-31|1078.45
#2016-01-01|1079.09
#2016-01-04|1051.82
#2016-01-05|1049.86
#2016-01-06|1043.89
#2016-01-07|1022.85
#2016-01-08|1024.12
#2016-01-11|1014.34
#2016-01-12| 993.52
#2016-01-13|1015.76
#2016-01-14| 999.33
#2016-01-15| 991.48
#2016-01-18| 982.45
#2016-01-19| 990.18
#2016-01-20| 961.97
#2016-01-21| 947.07
#2016-01-22| 978.20
#2016-01-25| 987.41
#2016-01-26| 971.81
#2016-01-27| 987.59
#2016-01-28| 991.84
#2016-01-29|1013.71
#2016-02-01|1030.29
#2016-02-02|1020.47
#2016-02-03|1006.63
#2016-02-04|1019.72
#2016-02-05|1014.52
#2016-02-08|1023.97
#2016-02-09|1006.31
#2016-02-10| 995.21
#2016-02-11| 993.47
#2016-02-12| 959.33
#2016-02-15| 997.39
#2016-02-16| 991.07
#2016-02-17| 984.98
#2016-02-18|1005.45
#2016-02-19|1000.30
#2016-02-22|1004.90
#2016-02-23|1000.61
#2016-02-24|1000.69
#2016-02-25|1005.74
#2016-02-26|1002.97
#2016-02-29| 995.87
#2016-03-01|1007.85
#2016-03-02|1030.40
#2016-03-03|1039.79
#2016-03-04|1051.16
#2016-03-07|1056.61
#2016-03-08|1054.60
#2016-03-09|1051.46
#2016-03-10|1055.53
#2016-03-11|1068.11
#2016-03-14|1079.03
#2016-03-15|1074.85
#2016-03-16|1065.91
#2016-03-17|1091.57
#2016-03-18|1096.79
#2016-03-21|1097.52
#2016-03-22|1109.92
#2016-03-23|1106.07
#2016-03-24|1099.40
#2016-03-25|1089.96
#2016-03-28|1091.15
#2016-03-29|1096.08
#2016-03-30|1107.67
#2016-03-31|1110.48
#2016-04-01|1091.83
#2016-04-04|1095.97
#2016-04-05|1076.48
#2016-04-06|1081.71
#2016-04-07|1096.20
#2016-04-08|1102.73
#2016-04-11|1108.45
#2016-04-12|1115.30
#2016-04-13|1128.74
#2016-04-14|1142.67
#2016-04-15|1146.14
#2016-04-18|1151.05
#2016-04-19|1166.09
#2016-04-20|1163.22
#2016-04-21|1169.82
#2016-04-22|1151.16
#2016-04-25|1141.75
#2016-04-26|1138.63
#2016-04-27|1138.13
#2016-04-28|1142.30
#2016-04-29|1148.48
#2016-05-02|1132.69
#2016-05-03|1130.49
#2016-05-04|1117.62
#2016-05-05|1113.69
#2016-05-06|1109.58
#2016-05-09|1101.09
#2016-05-10|1113.71
#2016-05-11|1119.34
#2016-05-12|1118.35
#2016-05-13|1103.87
#2016-05-16|1106.00
#2016-05-17|1114.61
#2016-05-18|1105.14
#2016-05-19|1090.13
#2016-05-20|1091.94
#2016-05-23|1093.66
#2016-05-24|1084.19
#2016-05-25|1096.85
#2016-05-26|1109.07
#2016-05-27|1117.39
#2016-05-30|1115.76
#2016-05-31|1119.44
#2016-06-01|1114.67
#2016-06-02|1106.58
#2016-06-03|1125.25
#2016-06-06|1121.28
#2016-06-07|1134.97
#2016-06-08|1138.17
#2016-06-09|1134.67
#2016-06-10|1125.93
#2016-06-13|1101.74
#2016-06-14|1094.52
#2016-06-15|1095.24
#2016-06-16|1084.93
#2016-06-17|1092.92
#2016-06-20|1115.58
#2016-06-21|1119.11
#2016-06-22|1114.88
#2016-06-23|1113.77
#2016-06-24|1075.92
#2016-06-27|1092.93
#2016-06-28|1096.17
#2016-06-29|1114.51
#2016-06-30|1126.91
#2016-07-01|1133.60
#2016-07-04|1136.89
#2016-07-05|1138.96
#2016-07-06|1130.65
#2016-07-07|1129.87
#2016-07-08|1122.50
#2016-07-11|1150.50
#2016-07-12|1155.73
#2016-07-13|1164.33
#2016-07-14|1168.68
#2016-07-15|1168.85
#2016-07-18|1167.49
#2016-07-19|1169.60
#2016-07-20|1173.50
#2016-07-21|1183.80
#2016-07-22|1180.99
#2016-07-25|1184.64
#2016-07-26|1190.73
#2016-07-27|1201.09
#2016-07-28|1208.15
#2016-07-29|1220.63
#2016-08-01|1216.30
#2016-08-02|1215.50
#2016-08-03|1197.17
#2016-08-04|1198.16
#2016-08-05|1197.72
#2016-08-08|1210.48
#2016-08-09|1217.69
#2016-08-10|1227.40
#2016-08-11|1226.97
#2016-08-12|1231.62
#2016-08-15|1228.55
#2016-08-16|1222.46
#2016-08-17|1215.10
#2016-08-18|1220.86
#2016-08-19|1217.89
#2016-08-22|1221.46
#2016-08-23|1224.83
#2016-08-24|1221.24
#2016-08-25|1219.40
#2016-08-26|1216.07
#2016-08-29|1206.01
#2016-08-30|1206.06
#2016-08-31|1205.94
#2016-09-01|1205.66
#2016-09-02|1199.98
#2016-09-05|1209.41
#2016-09-06|1228.14
#2016-09-07|1234.35
#2016-09-08|1229.58
#2016-09-09|1212.22
#2016-09-12|1190.56
#2016-09-13|1188.97
#2016-09-14|1187.61
#2016-09-15|1187.61
#2016-09-16|1187.30
#2016-09-19|1194.60
#2016-09-20|1194.10
#2016-09-21|1211.53
#2016-09-22|1223.07
#2016-09-23|1221.57
#2016-09-26|1213.29
#2016-09-27|1223.72
#2016-09-28|1223.06
#2016-09-29|1219.52
#2016-09-30|1210.45
#2016-10-03|1220.76
#2016-10-04|1218.68
#2016-10-05|1215.74
#2016-10-06|1220.74
#2016-10-07|1218.58
#2016-10-10|1216.09
#2016-10-11|1212.89
#2016-10-12|1206.43
#2016-10-13|1203.11
#2016-10-14|1210.87
#2016-10-17|1205.08
#2016-10-18|1220.08
#2016-10-19|1228.69
#2016-10-20|1227.42
#2016-10-21|1219.25
#2016-10-24|1227.37
#2016-10-25|1233.32
#2016-10-26|1230.44
#2016-10-27|1222.15
#2016-10-28|1218.89
#2016-10-31|1219.14
#2016-11-01|1224.45
#2016-11-02|1208.95
#2016-11-03|1206.99
#2016-11-04|1198.53
#2016-11-07|1204.56
#2016-11-08|1211.13
#2016-11-09|1171.27
#2016-11-10|1198.32
#2016-11-11|1182.36
#2016-11-14|1171.40
#2016-11-15|1151.00
#2016-11-16|1155.70
#2016-11-17|1149.56
#2016-11-18|1143.06
#2016-11-21|1147.69
#2016-11-22|1155.47
#2016-11-23|1152.11
#2016-11-24|1140.44
#2016-11-25|1147.12
#2016-11-28|1159.00
#2016-11-29|1153.31
#2016-11-30|1155.11
#2016-12-01|1155.75
#2016-12-02|1151.37
#2016-12-05|1142.37
#2016-12-06|1155.42
#2016-12-07|1161.60
#2016-12-08|1171.18
#2016-12-09|1166.43
#2016-12-12|1161.96
#2016-12-13|1166.45
#2016-12-14|1164.95
#2016-12-15|1140.65
#2016-12-16|1143.45
#2016-12-19|1141.03
#2016-12-20|1135.38
#2016-12-21|1137.39
#2016-12-22|1133.77
#2016-12-23|1134.87
#2016-12-26|1130.18
#2016-12-27|1126.37
#2016-12-28|1133.85
#2016-12-29|1137.70
#2016-12-30|1142.71
#2017-01-02|1146.31
#2017-01-03|1141.33
#2017-01-04|1159.83
#2017-01-05|1172.73
#2017-01-06|1169.05
#2017-01-09|1163.27
#2017-01-10|1168.35
#2017-01-11|1171.94
#2017-01-12|1185.20
#2017-01-13|1181.16
#2017-01-16|1178.24
#2017-01-17|1177.26
#2017-01-18|1181.58
#2017-01-19|1174.08
#2017-01-20|1172.34
#2017-01-23|1179.48
#2017-01-24|1186.78
#2017-01-25|1193.51
#2017-01-26|1199.40
#2017-01-27|1198.95
#2017-01-30|1202.10
#2017-01-31|1198.83
#2017-02-01|1207.12
#2017-02-02|1206.44
#2017-02-03|1210.02
#2017-02-06|1216.94
#2017-02-07|1216.26
#2017-02-08|1221.90
#2017-02-09|1218.65
#2017-02-10|1228.48
#2017-02-13|1230.76
#2017-02-14|1225.02
#2017-02-15|1228.12
#2017-02-16|1231.74
#2017-02-17|1227.84
#2017-02-20|1228.91
#2017-02-21|1232.85
#2017-02-22|1238.04
#2017-02-23|1243.01
#2017-02-24|1236.57
#2017-02-27|1231.81
#2017-02-28|1236.95
#2017-03-01|1235.80
#2017-03-02|1237.55
#2017-03-03|1227.48
#2017-03-06|1231.19
#2017-03-07|1236.54
#2017-03-08|1234.30
#2017-03-09|1227.50
#2017-03-10|1232.44
#2017-03-13|1241.50
#2017-03-14|1256.75
#2017-03-15|1256.71
#2017-03-16|1278.74
#2017-03-17|1278.02
#2017-03-20|1278.04
#2017-03-21|1285.01
#2017-03-22|1274.09
#2017-03-23|1278.31
#2017-03-24|1277.28
#2017-03-27|1269.47
#2017-03-28|1281.92
#2017-03-29|1284.52
#2017-03-30|1272.05
#2017-03-31|1266.40
#2017-04-03|1282.44
#2017-04-04|1277.97
#2017-04-05|1281.76
#2017-04-06|1273.28
#2017-04-07|1278.30
#2017-04-10|1274.63
#2017-04-11|1280.66
#2017-04-12|1280.34
#2017-04-13|1281.03
#2017-04-14|1273.47
#2017-04-17|1278.02
#2017-04-18|1277.38
#2017-04-19|1274.08
#2017-04-20|1279.18
#2017-04-21|1289.08
#2017-04-24|1299.34
#2017-04-25|1304.18
#2017-04-26|1310.98
#2017-04-27|1305.33
#2017-04-28|1307.87
#2017-05-01|1309.45
#2017-05-02|1310.32
#2017-05-03|1309.88
#2017-05-04|1306.74
#2017-05-05|1302.51
#2017-05-08|1319.86
#2017-05-09|1314.93
#2017-05-10|1311.54
#2017-05-11|1314.82
#2017-05-12|1312.07
#2017-05-15|1321.62
#2017-05-16|1332.01
#2017-05-17|1333.47
#2017-05-18|1319.30
#2017-05-19|1319.32
#2017-05-22|1328.98
#2017-05-23|1325.33
#2017-05-24|1315.46
#2017-05-25|1332.92
#2017-05-26|1335.54
#2017-05-29|1333.10
#2017-05-30|1337.70
#2017-05-31|1341.67
#2017-06-01|1341.94
#2017-06-02|1355.44
#2017-06-05|1358.82
#2017-06-06|1353.25
#2017-06-07|1352.19
#2017-06-08|1344.41
#2017-06-09|1340.57
#2017-06-12|1344.18
#2017-06-13|1352.01
#2017-06-14|1363.27
#2017-06-15|1349.89
#2017-06-16|1350.22
#2017-06-19|1353.65
#2017-06-20|1354.51
#2017-06-21|1352.53
#2017-06-22|1358.33
#2017-06-23|1359.86
#2017-06-26|1358.69
#2017-06-27|1350.79
#2017-06-28|1347.59
#2017-06-29|1354.08
#2017-06-30|1350.06
#2017-07-03|1348.37
#2017-07-04|1344.30
#2017-07-05|1351.30
#2017-07-06|1355.39
#2017-07-07|1343.89
#2017-07-10|1348.57
#2017-07-11|1353.28
#2017-07-12|1356.01
#2017-07-13|1366.41
#2017-07-14|1373.92
#2017-07-17|1376.76
#2017-07-18|1383.86
#2017-07-19|1385.29
#2017-07-20|1387.24
#2017-07-21|1387.40
#2017-07-24|1386.81
#2017-07-25|1376.91
#2017-07-26|1372.44
#2017-07-27|1379.23
#2017-07-28|1376.69
#2017-07-31|1385.18
#2017-08-01|1393.44
#2017-08-02|1391.79
#2017-08-03|1388.51
#2017-08-04|1387.37
#2017-08-07|1400.23
#2017-08-08|1392.63
#2017-08-09|1381.35
#2017-08-10|1374.91
#2017-08-11|1367.57
#2017-08-14|1363.98
#2017-08-15|1361.51
#2017-08-16|1359.09
#2017-08-17|1364.74
#2017-08-18|1360.34
#2017-08-21|1366.83
#2017-08-22|1361.38
#2017-08-23|1367.36
#2017-08-24|1364.19
#2017-08-25|1364.05
#2017-08-28|1371.97
#2017-08-29|1376.48
#2017-08-30|1373.36
#2017-08-31|1377.74
#2017-09-01|1388.03
#2017-09-04|1375.32
#2017-09-05|1376.81
#2017-09-06|1378.74
#2017-09-07|1391.11
#2017-09-08|1400.67
#2017-09-11|1406.02
#2017-09-12|1402.23
#2017-09-13|1399.24
#2017-09-14|1395.52
#2017-09-15|1398.19
#2017-09-18|1402.25
#2017-09-19|1406.25
#2017-09-20|1411.51
#2017-09-21|1400.37
#2017-09-22|1392.82
#2017-09-25|1390.40
#2017-09-26|1387.31
#2017-09-27|1378.96
#2017-09-28|1383.13
#2017-09-29|1390.15
#2017-10-02|1389.50
#2017-10-03|1393.98
#2017-10-04|1397.01
#2017-10-05|1396.31
#2017-10-06|1395.09
#2017-10-09|1395.75
#2017-10-10|1415.11
#2017-10-11|1413.90
#2017-10-12|1417.73
#2017-10-13|1430.11
#2017-10-16|1440.06
#2017-10-17|1435.80
#2017-10-18|1427.73
#2017-10-19|1424.51
#2017-10-20|1423.54
#2017-10-23|1430.77
#2017-10-24|1437.99
#2017-10-25|1452.69
#2017-10-26|1452.98
#2017-10-27|1454.60
#2017-10-30|1461.91
#2017-10-31|1463.19
#2017-11-01|1470.98
#2017-11-02|1479.48
#2017-11-03|1480.05
#2017-11-06|1480.17
#2017-11-07|1480.05
#2017-11-08|1475.65
#2017-11-09|1477.86
#2017-11-10|1469.61
#2017-11-13|1452.51
#2017-11-14|1446.45
#2017-11-15|1431.02
#2017-11-16|1444.01
#2017-11-17|1453.66
#2017-11-20|1451.70
#2017-11-21|1453.79
#2017-11-22|1467.62
#2017-11-23|1470.93
#2017-11-24|1467.65
#2017-11-27|1462.59
#2017-11-28|1468.50
#2017-11-29|1474.86
#2017-11-30|1467.99
#2017-12-01|1460.79
#2017-12-04|1457.97
#2017-12-05|1465.47
#2017-12-06|1444.02
#2017-12-07|1458.07
#2017-12-08|1459.30
#2017-12-11|1460.35
#2017-12-12|1457.77
#2017-12-13|1461.94
#2017-12-14|1466.31
#2017-12-15|1465.48
#2017-12-18|1473.49
#2017-12-19|1460.48
#2017-12-20|1460.28
#2017-12-21|1467.15
#2017-12-22|1467.08
#2017-12-25|1470.90
#2017-12-26|1474.57
#2017-12-27|1478.68
#2017-12-28|1481.50
#2017-12-29|1490.84
#2018-01-01|1488.66
#2018-01-02|1500.04
#2018-01-03|1503.42
#2018-01-04|1530.48
#2018-01-05|1538.27
#2018-01-08|1546.30
#2018-01-09|1553.39
#2018-01-10|1556.49
#2018-01-11|1547.33
#2018-01-12|1543.43
#2018-01-15|1549.68
#2018-01-16|1548.21
#2018-01-17|1548.61
#2018-01-18|1539.57
#2018-01-19|1556.20
#2018-01-22|1553.05
#2018-01-23|1565.72
#2018-01-24|1571.17
#2018-01-25|1574.82
#2018-01-26|1571.08
#2018-01-29|1570.95
#2018-01-30|1551.79
#2018-01-31|1544.07
#2018-02-01|1553.27
#2018-02-02|1532.65
#2018-02-05|1502.06
#2018-02-06|1443.11
#2018-02-07|1435.58
#2018-02-08|1446.57
#2018-02-09|1420.86
#2018-02-12|1427.28
#2018-02-13|1433.75
#2018-02-14|1435.23
#2018-02-15|1445.64
#2018-02-16|1459.96
#2018-02-19|1472.16
#2018-02-20|1463.56
#2018-02-21|1465.50
#2018-02-22|1453.74
#2018-02-23|1474.13
#2018-02-26|1479.10
#2018-02-27|1477.45
#2018-02-28|1464.79
#2018-03-01|1442.37
#2018-03-02|1432.96
#2018-03-05|1420.15
#2018-03-06|1432.62
#2018-03-07|1422.89
#2018-03-08|1423.89
#2018-03-09|1431.98
#2018-03-12|1454.70
#2018-03-13|1455.20
#2018-03-14|1454.30
#2018-03-15|1451.41
#2018-03-16|1443.67
#2018-03-19|1432.14
#2018-03-20|1429.44
#2018-03-21|1429.27
#2018-03-22|1437.96
#2018-03-23|1399.04
#2018-03-26|1408.47
#2018-03-27|1433.46
#2018-03-28|1416.06
#2018-03-29|1426.60
#2018-03-30|1436.02
#2018-04-02|1437.67
#2018-04-03|1439.58
#2018-04-04|1429.75
#2018-04-05|1443.13
#2018-04-06|1445.83
#2018-04-09|1455.22
#2018-04-10|1471.46
#2018-04-11|1468.70
#2018-04-12|1455.59
#2018-04-13|1463.15
#2018-04-16|1464.33
#2018-04-17|1462.15
#2018-04-18|1483.88
#2018-04-19|1497.08
#2018-04-20|1484.24
#2018-04-23|1471.73
#2018-04-24|1478.80
#2018-04-25|1467.32
#2018-04-26|1470.23
#2018-04-27|1488.18
#2018-04-30|1503.68
#2018-05-01|1490.90
#2018-05-02|1483.21
#2018-05-03|1481.20
#2018-05-04|1476.00
#2018-05-07|1478.07
#2018-05-08|1475.84
#2018-05-09|1470.43
#2018-05-10|1478.02
#2018-05-11|1499.08
#2018-05-14|1501.85
#2018-05-15|1492.42
#2018-05-16|1481.51
#2018-05-17|1476.87
#2018-05-18|1470.00
#2018-05-21|1464.81
#2018-05-22|1464.09
#2018-05-23|1458.61
#2018-05-24|1457.06
#2018-05-25|1455.05
#2018-05-28|1473.90
#2018-05-29|1463.32
#2018-05-30|1440.42
#2018-05-31|1449.28
#2018-06-01|1445.88
#2018-06-04|1460.58
#2018-06-05|1456.52
#2018-06-06|1459.97
#2018-06-07|1468.58
#2018-06-08|1460.23
#2018-06-11|1467.45
#2018-06-12|1464.53
#2018-06-13|1462.06
#2018-06-14|1443.52
#2018-06-15|1434.19
#2018-06-18|1424.47
#2018-06-19|1400.52
#2018-06-20|1402.87
#2018-06-21|1396.82
#2018-06-22|1401.98
#2018-06-25|1390.04
#2018-06-26|1390.91
#2018-06-27|1376.78
#2018-06-28|1368.10
#2018-06-29|1374.80
#2018-07-02|1352.89
#2018-07-03|1345.84
#2018-07-04|1348.22
#2018-07-05|1338.32
#2018-07-06|1348.83
#2018-07-09|1371.80
#2018-07-10|1377.92
#2018-07-11|1364.84
#2018-07-12|1362.78
#2018-07-13|1366.71
#2018-07-16|1358.19
#2018-07-17|1363.57
#2018-07-18|1360.72
#2018-07-19|1360.14
#2018-07-20|1366.90
#2018-07-23|1373.05
#2018-07-24|1409.59
#2018-07-25|1416.67
#2018-07-26|1427.89
#2018-07-27|1432.80
#2018-07-30|1435.76
#2018-07-31|1422.58
#2018-08-01|1415.50
#2018-08-02|1400.42
#2018-08-03|1396.65
#2018-08-06|1375.84
#2018-08-07|1392.96
#2018-08-08|1396.52
#2018-08-09|1393.17
#2018-08-10|1383.51
#2018-08-13|1357.74
#2018-08-14|1374.79
#2018-08-15|1365.66
#2018-08-16|1355.20
#2018-08-17|1364.50
#2018-08-20|1375.37
#2018-08-21|1378.33
#2018-08-22|1383.68
#2018-08-23|1382.52
#2018-08-24|1385.48
#2018-08-27|1395.82
#2018-08-28|1396.88
#2018-08-29|1394.42
#2018-08-30|1394.74
#2018-08-31|1397.08
#2018-09-03|1382.44
#2018-09-04|1373.45
#2018-09-05|1445.26
#2018-09-06|1368.89
#2018-09-07|1365.50
#2018-09-10|1357.27
#2018-09-11|1353.89
#2018-09-12|1355.53
#2018-09-13|1371.09
#2018-09-14|1387.49
#2018-09-17|1379.50
#2018-09-18|1391.45
#2018-09-19|1406.23
#2018-09-20|1405.29
#2018-09-21|1416.84
#2018-09-24|1407.60
#2018-09-25|1416.99
#2018-09-26|1423.13
#2018-09-27|1410.19
#2018-09-28|1410.50
#2018-10-01|1405.91
#2018-10-02|1397.79
#2018-10-03|1382.62
#2018-10-04|1378.44
#2018-10-05|1365.86
#2018-10-08|1360.92
#2018-10-09|1348.47
#2018-10-10|1352.31
#2018-10-11|1306.37
#2018-10-12|1328.21
#2018-10-15|1308.06
#2018-10-16|1314.82
#2018-10-17|1325.76
#2018-10-18|1315.19
#2018-10-19|1307.62
#2018-10-22|1300.01
#2018-10-23|1260.13
#2018-10-24|1260.33
#2018-10-25|1228.71
#2018-10-26|1220.99
#2018-10-29|1218.95
#2018-10-30|1228.37
#2018-10-31|1248.10
#2018-11-01|1259.18
#2018-11-02|1286.66
#2018-11-05|1273.40
#2018-11-06|1279.18
#2018-11-07|1271.49
#2018-11-08|1283.01
#2018-11-09|1278.27
#2018-11-12|1277.44
#2018-11-13|1265.94
#2018-11-14|1269.06
#2018-11-15|1277.45
#2018-11-16|1275.81
#2018-11-19|1281.57
#2018-11-20|1274.00
#2018-11-21|1268.05
#2018-11-22|1271.01
#2018-11-23|1272.17
#2018-11-26|1282.90
#2018-11-27|1284.54
#2018-11-28|1287.57
#2018-11-29|1308.65
#2018-11-30|1307.88
#2018-12-03|1321.52
#2018-12-04|1301.23
#2018-12-05|1289.52
#2018-12-06|1273.27
#2018-12-07|1274.56
#2018-12-10|1249.54
#2018-12-11|1241.23
#2018-12-12|1264.65
#2018-12-13|1283.73
#2018-12-14|1270.51
#2018-12-17|1274.85
#2018-12-18|1268.73
#2018-12-19|1278.74
#2018-12-20|1264.97
#2018-12-21|1251.82
#2018-12-24|1247.68
#2018-12-25|1216.86
#2018-12-26|1223.07
#2018-12-27|1255.24
#2018-12-28|1261.52
#2018-12-31|1267.53
#2019-01-01|1267.73
#2019-01-02|1261.97
#2019-01-03|1266.76
#2019-01-04|1256.12
#2019-01-07|1280.43
#2019-01-08|1279.60
#2019-01-09|1291.26
#2019-01-10|1288.54
#2019-01-11|1288.63
#2019-01-14|1283.38
#2019-01-15|1296.45
#2019-01-16|1290.44
#2019-01-17|1291.16
#2019-01-18|1296.35
#2019-01-21|1296.53
#2019-01-22|1292.14
#2019-01-23|1288.99
#2019-01-24|1294.00
#2019-01-25|1296.83
#2019-01-28|1293.31
#2019-01-29|1296.17
#2019-01-30|1295.54
#2019-01-31|1315.83
#2019-02-01|1310.00
#2019-02-04|1311.26
#2019-02-05|1313.63
#2019-02-06|1320.68
#2019-02-07|1312.35
#2019-02-08|1295.52
#2019-02-11|1288.52
#2019-02-12|1300.58
#2019-02-13|1306.94
#2019-02-14|1312.16
#2019-02-15|1300.88
#2019-02-18|1312.98
#2019-02-19|1316.50
#2019-02-20|1329.16
#2019-02-21|1330.00
#2019-02-22|1328.61
#2019-02-25|1335.94
#2019-02-26|1336.73
#2019-02-27|1339.89
#2019-02-28|1332.14
#2019-03-01|1336.46
#2019-03-04|1341.90
#2019-03-05|1343.97
#2019-03-06|1343.84
#2019-03-07|1346.50
#2019-03-08|1326.97
#2019-03-11|1332.37
#2019-03-12|1347.04
#2019-03-13|1336.95
#2019-03-14|1334.93
#2019-03-15|1340.55
#2019-03-18|1349.23
#2019-03-19|1349.78
#2019-03-20|1348.63
#2019-03-21|1354.14
#2019-03-22|1365.17
#2019-03-25|1337.25
#2019-03-26|1362.20
#2019-03-27|1363.21
#2019-03-28|1354.97
#2019-03-29|1367.53
#2019-04-01|1379.21
#2019-04-02|1378.16
#2019-04-03|1381.48
#2019-04-04|1377.22
#2019-04-05|1378.88
#2019-04-08|1379.99
#2019-04-09|1376.98
#2019-04-10|1371.32
#2019-04-11|1367.05
#2019-04-12|1365.19
#2019-04-15|1375.91
#2019-04-16|1380.78
#2019-04-17|1380.66
#2019-04-18|1370.26
#2019-04-19|1371.89
#2019-04-22|1366.82
#2019-04-23|1368.55
#2019-04-24|1365.24
#2019-04-25|1366.60
#2019-04-26|1373.24
#2019-04-29|1375.57
#2019-04-30|1374.59
#2019-05-01|1376.54
#2019-05-02|1372.87
#2019-05-03|1374.68
#2019-05-06|1363.81
#2019-05-07|1356.37
#2019-05-08|1337.06
#2019-05-09|1314.77
#2019-05-10|1324.55
#2019-05-13|1315.80
#2019-05-14|1305.54
#2019-05-15|1304.72
#2019-05-16|1308.96
#2019-05-17|1311.77
#2019-05-20|1331.78
#2019-05-21|1319.77
#2019-05-22|1326.41
#2019-05-23|1320.50
#2019-05-24|1332.93
#2019-05-27|1337.41
#2019-05-28|1334.50
#2019-05-29|1322.99
#2019-05-30|1325.93
#2019-05-31|1326.38
#2019-06-03|1328.16
#2019-06-04|1330.70
#2019-06-05|1347.38
#2019-06-06|1339.43
#2019-06-07|1344.53
#2019-06-10|1354.68
#2019-06-11|1366.35
#2019-06-12|1362.12
#2019-06-13|1355.20
#2019-06-14|1355.61
#2019-06-17|1343.12
#2019-06-18|1338.25
#2019-06-19|1358.00
#2019-06-20|1379.03
#2019-06-21|1366.73
#2019-06-24|1369.89
#2019-06-25|1369.70
#2019-06-26|1367.28
#2019-06-27|1382.78
#2019-06-28|1375.15
#2019-07-01|1389.82
#2019-07-02|1398.06
#2019-07-03|1401.09
#2019-07-04|1407.97
#2019-07-05|1400.67
#2019-07-08|1373.31
#2019-07-09|1367.24
#2019-07-10|1362.13
#2019-07-11|1369.92
#2019-07-12|1368.10
#2019-07-15|1367.28
#2019-07-16|1365.25
#2019-07-17|1365.56
#2019-07-18|1344.34
#2019-07-19|1358.99
#2019-07-22|1352.05
#2019-07-23|1353.45
#2019-07-24|1349.00
#2019-07-25|1350.76
#2019-07-26|1345.50
#2019-07-29|1333.59
#2019-07-30|1333.80
#2019-07-31|1329.10
#2019-08-01|1319.36
#2019-08-02|1307.14
#2019-08-05|1277.03
#2019-08-06|1272.63
#2019-08-07|1268.14
#2019-08-08|1279.20
#2019-08-09|1284.11
#2019-08-12|1286.18
#2019-08-13|1252.82
#2019-08-14|1266.65
#2019-08-15|1254.68
#2019-08-16|1258.06
#2019-08-19|1268.84
#2019-08-20|1276.28
#2019-08-21|1269.27
#2019-08-22|1260.93
#2019-08-23|1270.91
#2019-08-26|1254.19
#2019-08-27|1267.09
#2019-08-28|1265.90
#2019-08-29|1262.69
#2019-08-30|1276.43
#2019-09-02|1273.97
#2019-09-03|1264.87
#2019-09-04|1264.36
#2019-09-05|1277.45
#2019-09-06|1292.07
#2019-09-09|1299.60
#2019-09-10|1304.32
#2019-09-11|1315.95
#2019-09-12|1328.26
#2019-09-13|1337.68
#2019-09-16|1335.35
#2019-09-17|1328.45
#2019-09-18|1324.33
#2019-09-19|1328.52
#2019-09-20|1350.34
#2019-09-23|1364.87
#2019-09-24|1358.89
#2019-09-25|1342.97
#2019-09-26|1357.28
#2019-09-27|1350.40
#2019-09-30|1342.27
#2019-10-01|1342.02
#2019-10-02|1337.03
#2019-10-03|1323.86
#2019-10-04|1319.44
#2019-10-07|1314.96
#2019-10-08|1321.94
#2019-10-09|1321.85
#2019-10-10|1317.82
#2019-10-11|1330.07
#2019-10-14|1336.73
#2019-10-15|1346.77
#2019-10-16|1354.98
#2019-10-17|1359.68
#2019-10-18|1363.30
#2019-10-21|1369.88
#2019-10-22|1369.62
#2019-10-23|1374.56
#2019-10-24|1378.59
#2019-10-25|1378.17
#2019-10-28|1376.66
#2019-10-29|1387.34
#2019-10-30|1386.22
#2019-10-31|1394.71
#2019-11-01|1391.47
#2019-11-04|1401.91
#2019-11-05|1415.93
#2019-11-06|1417.64
#2019-11-07|1415.97
#2019-11-08|1411.58
#2019-11-11|1401.68
#2019-11-12|1411.65
#2019-11-13|1399.95
#2019-11-14|1390.73
#2019-11-15|1397.50
#2019-11-18|1399.76
#2019-11-19|1403.16
#2019-11-20|1395.68
#2019-11-21|1394.73
#2019-11-22|1397.29
#2019-11-25|1407.96
#2019-11-26|1399.66
#2019-11-27|1405.91
#2019-11-28|1401.31
#2019-11-29|1388.14
#2019-12-02|1399.84
#2019-12-03|1393.13
#2019-12-04|1385.86
#2019-12-05|1400.46
#2019-12-06|1408.22
#2019-12-09|1412.17
#2019-12-10|1406.53
#2019-12-11|1406.49
#2019-12-12|1411.64
#2019-12-13|1432.90
#2019-12-16|1422.38
#2019-12-17|1429.28
#2019-12-18|1426.43
#2019-12-19|1425.06
#2019-12-20|1425.33
#2019-12-23|1425.39
#2019-12-24|1424.08
#2019-12-25|1421.24
#2019-12-26|1424.20
#2019-12-27|1431.55
#2019-12-30|1430.86
#2019-12-31|1430.46
#2020-01-01|1431.63
#2020-01-02|1443.30
#2020-01-03|1438.55
#2020-01-06|1411.54
#2020-01-07|1429.45
#2020-01-08|1405.82
#2020-01-09|1425.71
#2020-01-10|1432.15
#2020-01-13|1435.10
#2020-01-14|1436.45
#2020-01-15|1435.49
#2020-01-16|1435.90
#2020-01-17|1442.57
#2020-01-20|1453.53
#2020-01-21|1445.72
#2020-01-22|1454.39
#2020-01-23|1447.48
#2020-01-24|1451.39
#2020-01-27|1436.88
#2020-01-28|1419.35
#2020-01-29|1421.92
#2020-01-30|1399.57
#2020-01-31|1400.38
#2020-02-03|1386.93
#2020-02-04|1401.15
#2020-02-05|1407.78
#2020-02-06|1433.35
#2020-02-07|1424.41
#2020-02-10|1417.38
#2020-02-11|1422.61
#2020-02-12|1412.90
#2020-02-13|1405.16
#2020-02-14|1399.65
#2020-02-17|1392.40
#2020-02-18|1382.32
#2020-02-19|1382.86
#2020-02-20|1367.29
#2020-02-21|1362.36
#2020-02-24|1346.21
#2020-02-25|1327.09
#2020-02-26|1317.47
#2020-02-27|1311.46
#2020-02-28|1282.56
#2020-03-02|1286.76
#2020-03-03|1284.23
#2020-03-04|1286.99
#2020-03-05|1296.55
#2020-03-06|1269.51
#2020-03-09|1219.68
#2020-03-10|1220.83
#2020-03-11|1201.51
#2020-03-12|1131.55
#2020-03-13|1094.85
#2020-03-16|1051.36
#2020-03-17|1046.46
#2020-03-18|1013.50
#2020-03-19| 980.63
#2020-03-20|1019.81
#2020-03-23| 953.76
#2020-03-24| 987.12
#2020-03-25|1049.13
#2020-03-26|1062.31
#2020-03-27|1096.81
#2020-03-30|1077.50
#2020-03-31|1088.21
#2020-04-01|1057.87
#2020-04-02|1044.55
#2020-04-03|1033.85
#2020-04-06|1054.69
#2020-04-07|1096.10
#2020-04-08|1101.08
#2020-04-09|1116.92
#2020-04-10|1128.10
#2020-04-13|1124.33
#2020-04-14|1136.68
#2020-04-15|1131.12
#2020-04-16|1120.29
#2020-04-17|1138.62
#2020-04-20|1126.02
#2020-04-21|1107.76
#2020-04-22|1119.36
#2020-04-23|1132.93
#2020-04-24|1123.06
#2020-04-27|1146.04
#2020-04-28|1155.96
#2020-04-29|1168.51
#2020-04-30|1190.73
#2020-05-01|1171.37
#2020-05-04|1146.40
#2020-05-05|1145.35
#2020-05-06|1149.38
#2020-05-07|1150.24
#2020-05-08|1171.61
#2020-05-11|1173.41
#2020-05-12|1164.36
#2020-05-13|1171.78
#2020-05-14|1152.57
#2020-05-15|1159.51
#2020-05-18|1156.61
#2020-05-19|1175.40
#2020-05-20|1187.95
#2020-05-21|1188.64
#2020-05-22|1177.28
#2020-05-25|1186.36
#2020-05-26|1213.18
#2020-05-27|1226.38
#2020-05-28|1239.63
#2020-05-29|1240.96
#2020-06-01|1257.15
#2020-06-02|1269.41
#2020-06-03|1284.55
#2020-06-04|1277.01
#2020-06-05|1290.09
#2020-06-08|1300.45
#2020-06-09|1310.13
#2020-06-10|1305.79
#2020-06-11|1281.01
#2020-06-12|1265.44
#2020-06-15|1234.77
#2020-06-16|1279.59
#2020-06-17|1272.13
#2020-06-18|1274.99
#2020-06-19|1276.93
#2020-06-22|1275.22
#2020-06-23|1291.12
#2020-06-24|1284.33
#2020-06-25|1263.06
#2020-06-26|1275.66
#2020-06-29|1259.85
#2020-06-30|1274.64
#2020-07-01|1268.56
#2020-07-02|1282.71
#2020-07-03|1288.00
#2020-07-06|1310.94
#2020-07-07|1299.58
#2020-07-08|1293.62
#2020-07-09|1296.95
#2020-07-10|1281.35
#2020-07-13|1300.91
#2020-07-14|1293.84
#2020-07-15|1309.51
#2020-07-16|1303.89
#2020-07-17|1305.93
#2020-07-20|1323.42
#2020-07-21|1324.34
#2020-07-22|1317.84
#2020-07-23|1318.57
#2020-07-24|1314.63
#2020-07-27|1324.33
#2020-07-28|1323.23
#2020-07-29|1319.73
#2020-07-30|1314.61
#2020-07-31|1289.78
#2020-08-03|1291.91
#2020-08-04|1306.74
#2020-08-05|1310.89
#2020-08-06|1318.65
#2020-08-07|1316.18
#2020-08-10|1318.45
#2020-08-11|1333.85
#2020-08-12|1338.11
#2020-08-13|1350.92
#2020-08-14|1352.30
#2020-08-17|1355.17
#2020-08-18|1362.54
#2020-08-19|1357.35
#2020-08-20|1337.85
#2020-08-21|1350.73
#2020-08-24|1364.74
#2020-08-25|1374.05
#2020-08-26|1369.65
#2020-08-27|1365.25
#2020-08-28|1369.62
#2020-08-31|1361.56
#2020-09-01|1370.59
#2020-09-02|1371.08
#2020-09-03|1375.15
#2020-09-04|1367.70
#2020-09-07|1368.82
#2020-09-08|1363.74
#2020-09-09|1357.32
#2020-09-10|1368.98
#2020-09-11|1366.53
#2020-09-14|1385.38
#2020-09-15|1381.87
#2020-09-16|1384.28
#2020-09-17|1378.56
#2020-09-18|1391.24
#2020-09-21|1373.62
#2020-09-22|1359.22
#2020-09-23|1353.78
#2020-09-24|1330.85
#2020-09-25|1339.55
#2020-09-28|1362.51
#2020-09-29|1366.96
#2020-09-30|1348.51
#2020-10-01|1355.06
#2020-10-02|1339.61
#2020-10-05|1355.99
#2020-10-06|1358.77
#2020-10-07|1358.74
#2020-10-08|1367.30
#2020-10-09|1374.74
#2020-10-12|1372.90
#2020-10-13|1370.12
#2020-10-14|1367.63
#2020-10-15|1357.67
#2020-10-16|1357.34
#2020-10-19|1364.33
#2020-10-20|1360.89
#2020-10-21|1380.50
#2020-10-22|1367.72
#2020-10-23|1369.72
#2020-10-26|1371.08
#2020-10-27|1370.53
#2020-10-28|1364.91
#2020-10-29|1352.72
#2020-10-30|1345.13
#2020-11-02|1365.29
#2020-11-03|1377.38
#2020-11-04|1389.29
#2020-11-05|1422.06
#2020-11-06|1443.66
#2020-11-09|1447.96
#2020-11-10|1469.84
#2020-11-11|1508.44
#2020-11-12|1507.50
#2020-11-13|1498.89
#2020-11-16|1516.73
#2020-11-17|1533.96
#2020-11-18|1535.15
#2020-11-19|1531.32
#2020-11-20|1523.19
#2020-11-23|1525.72
#2020-11-24|1545.20
#2020-11-25|1541.82
#2020-11-26|1545.51
#2020-11-27|1550.62
#2020-11-30|1523.59
#2020-12-01|1541.06
#2020-12-02|1539.91
#2020-12-03|1540.80
#2020-12-04|1542.52
#2020-12-07|1539.48
#2020-12-08|1536.95
#2020-12-09|1550.33
#2020-12-10|1534.15
#2020-12-11|1532.43
#2020-12-14|1539.77
#2020-12-15|1537.73
#2020-12-16|1544.50
#2020-12-17|1544.95
#2020-12-18|1533.44
#2020-12-21|1520.66
#2020-12-22|1503.27
#2020-12-23|1514.15
#2020-12-24|1524.45
#2020-12-25|1529.62
#2020-12-28|1535.04
#2020-12-29|1554.00
#2020-12-30|1558.99
#2020-12-31|1558.02
#2021-01-01|1559.40
#2021-01-04|1565.12
#2021-01-05|1561.78
#2021-01-06|1562.34
#2021-01-07|1580.30
#2021-01-08|1609.58
#2021-01-11|1598.47
#2021-01-12|1604.84
#2021-01-13|1608.03
#2021-01-14|1616.26
#2021-01-15|1596.45
#2021-01-18|1581.58
#2021-01-19|1593.87
#2021-01-20|1591.32
#2021-01-21|1602.68
#2021-01-22|1594.15
#2021-01-25|1588.35
#2021-01-26|1571.13
#2021-01-27|1573.98
#2021-01-28|1545.17
#2021-01-29|1516.19
#2021-02-01|1550.96
#2021-02-02|1580.65
#2021-02-03|1594.89
#2021-02-04|1585.11
#2021-02-05|1598.56
#2021-02-08|1636.96
#2021-02-09|1634.85
#2021-02-10|1633.24
#2021-02-11|1633.37
#2021-02-12|1628.45
#2021-02-15|1642.17
#2021-02-16|1643.23
#2021-02-17|1629.66
#2021-02-18|1614.32
#2021-02-19|1616.86
#2021-02-22|1610.30
#2021-02-23|1618.48
#2021-02-24|1596.04
#2021-02-25|1623.60
#2021-02-26|1562.59
#2021-03-01|1592.30
#2021-03-02|1598.38
#2021-03-03|1610.10
#2021-03-04|1597.50
#2021-03-05|1590.93
#2021-03-08|1584.05
#2021-03-09|1601.69
#2021-03-10|1605.66
#2021-03-11|1623.16
#2021-03-12|1635.04
#2021-03-15|1636.68
#2021-03-16|1644.90
#2021-03-17|1636.31
#2021-03-18|1650.17
#2021-03-19|1654.07
#2021-03-22|1648.68
#2021-03-23|1636.32
#2021-03-24|1603.25
#2021-03-25|1622.51
#2021-03-26|1635.50
#2021-03-29|1648.46
#2021-03-30|1644.24
#2021-03-31|1632.98
#2021-04-01|1640.60
#2021-04-02|1644.03
#2021-04-05|1644.34
#2021-04-06|1640.68
#2021-04-07|1651.46
#2021-04-08|1658.98
#2021-04-09|1658.14
#2021-04-12|1642.02
#2021-04-13|1650.00
#2021-04-14|1652.20
#2021-04-15|1655.27
#2021-04-16|1664.62
#2021-04-19|1671.59
#2021-04-20|1651.48
#2021-04-21|1636.34
#2021-04-22|1650.40
#2021-04-23|1642.77
#2021-04-26|1651.69
#2021-04-27|1652.58
#2021-04-28|1657.04
#2021-04-29|1663.04
#2021-04-30|1635.80
#2021-05-03|1632.38
#2021-05-04|1627.84
#2021-05-05|1631.82
#2021-05-06|1654.49
#2021-05-07|1669.67
#2021-05-10|1689.07
#2021-05-11|1663.74
#2021-05-12|1618.83
#2021-05-13|1598.23
#2021-05-14|1621.07
#2021-05-17|1607.99
#2021-05-18|1636.32
#2021-05-19|1623.55
#2021-05-20|1626.24
#2021-05-21|1627.76
#2021-05-24|1634.19
#2021-05-25|1634.50
#2021-05-26|1639.12
#2021-05-27|1635.68
#2021-05-28|1651.94
#2021-05-31|1644.49
#2021-06-01|1646.86
#2021-06-02|1650.18
#2021-06-03|1652.87
#2021-06-04|1654.66
#2021-06-07|1665.77
#2021-06-08|1653.28
#2021-06-09|1638.26
#2021-06-10|1642.22
#2021-06-11|1635.26
#2021-06-14|1631.71
#2021-06-15|1630.69
#2021-06-16|1633.66
#2021-06-17|1613.67
#2021-06-18|1608.97
#2021-06-21|1586.38
#2021-06-22|1616.42
#2021-06-23|1608.08
#2021-06-24|1608.56
#2021-06-25|1620.38
#2021-06-28|1619.40
#2021-06-29|1611.91
#2021-06-30|1599.34
#2021-07-01|1588.64
#2021-07-02|1594.95
#2021-07-05|1598.36
#2021-07-06|1610.82
#2021-07-07|1600.03
#2021-07-08|1606.34
#2021-07-09|1591.84
#2021-07-12|1621.45
#2021-07-13|1635.17
#2021-07-14|1639.53
#2021-07-15|1638.30
#2021-07-16|1637.43
#2021-07-19|1628.35
#2021-07-20|1615.56
#2021-07-21|1624.79
#2021-07-22|1638.64
#2021-07-23|1632.78
#2021-07-26|1640.39
#2021-07-27|1646.58
#2021-07-28|1638.39
#2021-07-29|1650.67
#2021-07-30|1634.77
#2021-08-02|1673.15
#2021-08-03|1681.64
#2021-08-04|1689.68
#2021-08-05|1683.90
#2021-08-06|1673.12
#2021-08-09|1668.85
#2021-08-10|1658.78
#2021-08-11|1675.15
#2021-08-12|1681.50
#2021-08-13|1685.28
#2021-08-16|1674.62
#2021-08-17|1659.74
#2021-08-18|1670.77
#2021-08-19|1653.33
#2021-08-20|1636.72
#2021-08-23|1657.54
#2021-08-24|1673.97
#2021-08-25|1672.11
#2021-08-26|1667.46
#2021-08-27|1673.62
#2021-08-30|1698.77
#2021-08-31|1721.56
#2021-09-01|1731.18
#2021-09-02|1741.58
#2021-09-03|1770.19
#2021-09-06|1783.04
#2021-09-07|1786.55
#2021-09-08|1781.19
#2021-09-09|1770.58
#2021-09-10|1785.77
#2021-09-13|1788.75
#2021-09-14|1799.71
#2021-09-15|1791.53
#2021-09-16|1777.17
#2021-09-17|1765.26
#2021-09-20|1753.17
#2021-09-21|1727.96
#2021-09-22|1710.43
#2021-09-23|1716.93
#2021-09-24|1710.75
#2021-09-27|1694.04
#2021-09-28|1689.03
#2021-09-29|1659.62
#2021-09-30|1663.14
#2021-10-01|1640.08
#2021-10-04|1646.81
#2021-10-05|1626.42
#2021-10-06|1621.43
#2021-10-07|1639.44
#2021-10-08|1641.77
#2021-10-11|1641.60
#2021-10-12|1628.54
#2021-10-13|1641.74
#2021-10-14|1652.62
#2021-10-15|1670.52
#2021-10-18|1669.83
#2021-10-19|1674.06
#2021-10-20|1669.72
#2021-10-21|1665.86
#2021-10-22|1667.82
#2021-10-25|1659.14
#2021-10-26|1669.44
#2021-10-27|1666.59
#2021-10-28|1651.84
#2021-10-29|1645.21
#2021-11-01|1670.24
#2021-11-02|1658.33
#2021-11-03|1664.48
#2021-11-04|1682.61
#2021-11-05|1669.46
#2021-11-08|1678.83
#2021-11-09|1679.36
#2021-11-10|1659.60
#2021-11-11|1654.95
#2021-11-12|1670.17
#2021-11-15|1669.83
#2021-11-16|1656.98
#2021-11-17|1641.05
#2021-11-18|1638.90
#2021-11-19|1636.64
#2021-11-22|1622.93
#2021-11-23|1622.81
#2021-11-24|1602.44
#2021-11-25|1597.94
#2021-11-26|1574.58
#2021-11-29|1546.44
#2021-11-30|1532.93
#2021-12-01|1564.99
#2021-12-02|1573.92
#2021-12-03|1594.15
#2021-12-06|1591.82
#2021-12-07|1620.41
#2021-12-08|1628.29
#2021-12-09|1634.66
#2021-12-10|1631.44
#2021-12-13|1636.37
#2021-12-14|1626.78
#2021-12-15|1621.79
#2021-12-16|1637.06
#2021-12-17|1624.17
#2021-12-20|1581.41
#2021-12-21|1595.00
#2021-12-22|1597.25
#2021-12-23|1608.97
#2021-12-24|1609.16
#2021-12-27|1601.25
#2021-12-28|1624.44
#2021-12-29|1624.95
#2021-12-30|1618.15
#2021-12-31|1622.29
#2022-01-03|1625.54
#2022-01-04|1631.82
#2022-01-05|1645.99
#2022-01-06|1623.28
#2022-01-07|1628.60
#2022-01-10|1636.90
#2022-01-11|1634.48
#2022-01-12|1659.84
#2022-01-13|1658.20
#2022-01-14|1644.35
#2022-01-17|1645.73
#2022-01-18|1623.60
#2022-01-19|1606.21
#2022-01-20|1619.63
#2022-01-21|1609.93
#2022-01-24|1597.20
#2022-01-25|1576.50
#2022-01-26|1570.55
#2022-01-27|1530.83
#2022-01-28|1554.79
#2022-01-31|1560.99
#2022-02-01|1570.47
#2022-02-02|1578.03
#2022-02-03|1562.14
#2022-02-04|1567.00
#2022-02-07|1561.56
#2022-02-08|1561.75
#2022-02-09|1575.51
#2022-02-10|1582.04
#2022-02-11|1568.62
#2022-02-14|1540.34
#2022-02-15|1549.34
#2022-02-16|1569.68
#2022-02-17|1572.97
#2022-02-18|1573.76
#2022-02-21|1569.78
#2022-02-22|1550.49
#2022-02-23|1552.37
#2022-02-24|1498.81
#2022-02-25|1516.52
#2022-02-28|1536.15
#2022-03-01|1547.99
#2022-03-02|1509.06
#2022-03-03|1515.47
#2022-03-04|1500.40
#2022-03-07|1452.78
#2022-03-08|1440.02
#2022-03-09|1449.28
#2022-03-10|1494.38
#2022-03-11|1478.36
#2022-03-14|1466.34
#2022-03-15|1459.98
#2022-03-16|1476.92
#2022-03-17|1522.97
#2022-03-18|1524.88
#2022-03-21|1508.26
#2022-03-22|1517.90
#2022-03-23|1529.35
#2022-03-24|1517.59
#2022-03-25|1511.03
#2022-03-28|1493.26
#2022-03-29|1505.35
#2022-03-30|1516.37
#2022-03-31|1512.53
#2022-04-01|1507.84
#2022-04-04|1520.65
#2022-04-05|1514.32
#2022-04-06|1492.07
#2022-04-07|1464.11
#2022-04-08|1475.34
#2022-04-11|1455.72
#2022-04-12|1436.59
#2022-04-13|1450.07
#2022-04-14|1455.94
#2022-04-15|1451.55
#2022-04-18|1432.17
#2022-04-19|1419.04
#2022-04-20|1429.62
#2022-04-21|1441.78
#2022-04-22|1424.98
#2022-04-25|1393.33
#2022-04-26|1409.76
#2022-04-27|1393.90
#2022-04-28|1409.91
#2022-04-29|1418.84
#2022-05-02|1405.75
#2022-05-03|1403.46
#2022-05-04|1397.20
#2022-05-05|1397.77
#2022-05-06|1387.31
#2022-05-09|1360.30
#2022-05-10|1364.39
#2022-05-11|1361.90
#2022-05-12|1352.88
#2022-05-13|1365.53
#2022-05-16|1364.66
#2022-05-17|1371.71
#2022-05-18|1373.94
#2022-05-19|1359.99
#2022-05-20|1364.37
#2022-05-23|1371.47
#2022-05-24|1358.85
#2022-05-25|1353.50
#2022-05-26|1357.54
#2022-05-27|1368.83
#2022-05-30|1401.53
#2022-05-31|1391.30
#2022-06-01|1396.22
#2022-06-02|1384.61
#2022-06-03|1378.61
#2022-06-06|1368.51
#2022-06-07|1357.67
#2022-06-08|1371.01
#2022-06-09|1363.12
#2022-06-10|1349.71
#2022-06-13|1316.99
#2022-06-14|1305.32
#2022-06-15|1294.55
#2022-06-16|1298.06
#2022-06-17|1272.34
#2022-06-20|1267.56
#2022-06-21|1284.33
#2022-06-22|1272.06
#2022-06-23|1281.75
#2022-06-24|1297.32
#2022-06-27|1318.65
#2022-06-28|1324.71
#2022-06-29|1315.64
#2022-06-30|1317.31
#2022-07-01|1315.88
#2022-07-04|1321.20
#2022-07-05|1317.43
#2022-07-06|1298.56
#2022-07-07|1319.17
#2022-07-08|1327.85
#2022-07-11|1322.24
#2022-07-12|1312.21
#2022-07-13|1312.50
#2022-07-14|1293.91
#2022-07-15|1295.23
#2022-07-18|1311.57
#2022-07-19|1322.21
#2022-07-20|1338.45
#2022-07-21|1351.58
#2022-07-22|1368.21
#2022-07-25|1362.13
#2022-07-26|1363.17
#2022-07-27|1360.55
#2022-07-28|1375.11
#2022-07-29|1386.61
#2022-08-01|1405.93
#2022-08-02|1384.84
#2022-08-03|1375.07
#2022-08-04|1380.71
#2022-08-05|1380.54
#2022-08-08|1388.20
#2022-08-09|1385.41
#2022-08-10|1403.79
#2022-08-11|1410.36
#2022-08-12|1421.14
#2022-08-15|1427.95
#2022-08-16|1420.16
#2022-08-17|1425.83
#2022-08-18|1422.58
#2022-08-19|1413.82
#2022-08-22|1399.69
#2022-08-23|1394.10
#2022-08-24|1395.12
#2022-08-25|1408.57
#2022-08-26|1414.39
#2022-08-29|1374.32
#2022-08-30|1386.14
#2022-08-31|1389.11
#2022-09-01|1365.65
#2022-09-02|1364.47
#2022-09-05|1366.97
#2022-09-06|1354.52
#2022-09-07|1345.11
#2022-09-08|1371.38
#2022-09-09|1378.77
#2022-09-12|1385.47
#2022-09-13|1384.51
#2022-09-14|1364.90
#2022-09-15|1363.54
#2022-09-16|1350.79
#2022-09-19|1345.44
#2022-09-20|1351.41
#2022-09-21|1319.30
#2022-09-22|1316.63
#2022-09-23|1298.50
#2022-09-26|1263.95
#2022-09-27|1263.61
#2022-09-28|1248.66
#2022-09-29|1256.47
#2022-09-30|1253.05
#2022-10-03|1252.73
#2022-10-04|1286.23
#2022-10-05|1293.97
#2022-10-06|1295.98
#2022-10-07|1280.31
#2022-10-10|1268.61
#2022-10-11|1244.66
#2022-10-12|1240.75
#2022-10-13|1218.36
#2022-10-14|1234.01
#2022-10-17|1219.30
#2022-10-18|1233.12
#2022-10-19|1228.87
#2022-10-20|1225.58
#2022-10-21|1208.47
#2022-10-24|1211.26
#2022-10-25|1224.01
#2022-10-26|1235.84
#2022-10-27|1246.69
#2022-10-28|1232.05
#2022-10-31|1240.05
#2022-11-01|1253.32
#2022-11-02|1258.35
#2022-11-03|1248.29
#2022-11-04|1256.31
#2022-11-07|1277.11
#2022-11-08|1287.66
#2022-11-09|1276.35
#2022-11-10|1285.65
#2022-11-11|1337.54
#2022-11-14|1332.31
#2022-11-15|1341.94
#2022-11-16|1335.74
#2022-11-17|1325.48
#2022-11-18|1328.92
#2022-11-21|1315.30
#2022-11-22|1330.09
#2022-11-23|1338.17
#2022-11-24|1364.28
#2022-11-25|1359.08
#2022-11-28|1354.09
#2022-11-29|1357.64
#2022-11-30|1358.20
#2022-12-01|1385.36
#2022-12-02|1371.28
#2022-12-05|1368.44
#2022-12-06|1355.78
#2022-12-07|1349.89
#2022-12-08|1356.17
#2022-12-09|1364.48
#2022-12-12|1355.22
#2022-12-13|1373.05
#2022-12-14|1386.27
#2022-12-15|1362.13
#2022-12-16|1354.72
#2022-12-19|1344.94
#2022-12-20|1352.30
#2022-12-21|1346.84
#2022-12-22|1349.07
#2022-12-23|1332.44
#2022-12-26|1344.79
#2022-12-27|1348.64
#2022-12-28|1347.07
#2022-12-29|1343.01
#2022-12-30|1344.48
#2023-01-02|1344.32
#2023-01-03|1348.94
#2023-01-04|1342.30
#2023-01-05|1334.82
#2023-01-06|1347.35
#2023-01-09|1364.40
#2023-01-10|1375.40
#2023-01-11|1380.47
#2023-01-12|1396.34
#2023-01-13|1415.47
#2023-01-16|1407.15
#2023-01-17|1413.49
#2023-01-18|1427.78
#2023-01-19|1419.74
#2023-01-20|1424.85
#2023-01-23|1424.05
#2023-01-24|1432.35
#2023-01-25|1434.22
#2023-01-26|1426.31
#2023-01-27|1427.89
#2023-01-30|1424.50
#2023-01-31|1430.44
#2023-02-01|1427.62
#2023-02-02|1430.13
#2023-02-03|1416.13
#2023-02-06|1397.90
#2023-02-07|1406.50
#2023-02-08|1408.96
#2023-02-09|1410.54
#2023-02-10|1414.23
#2023-02-13|1402.36
#2023-02-14|1413.35
#2023-02-15|1396.68
#2023-02-16|1402.76
#2023-02-17|1405.21
#2023-02-20|1420.27
#2023-02-21|1422.02
#2023-02-22|1406.43
#2023-02-23|1405.61
#2023-02-24|1391.80
#2023-02-27|1389.39
#2023-02-28|1385.23
#2023-03-01|1391.11
#2023-03-02|1391.75
#2023-03-03|1406.25
#2023-03-06|1413.83
#2023-03-07|1415.88
#2023-03-08|1415.76
#2023-03-09|1421.16
#2023-03-10|1414.11
#2023-03-13|1407.94
#2023-03-14|1374.11
#2023-03-15|1395.87
#2023-03-16|1376.57
#2023-03-17|1393.12
#2023-03-20|1377.87
#2023-03-21|1378.70
#2023-03-22|1393.05
#2023-03-23|1405.73
#2023-03-24|1396.96
#2023-03-27|1388.92
#2023-03-28|1393.50
#2023-03-29|1400.13
#2023-03-30|1404.58
#2023-03-31|1410.70
#2023-04-03|1417.95
#2023-04-04|1429.21
#2023-04-05|1423.96
#2023-04-06|1401.95
#2023-04-07|1403.54
#2023-04-10|1394.86
#2023-04-11|1405.94
#2023-04-12|1418.69
#2023-04-13|1426.77
#2023-04-14|1429.16
#2023-04-17|1423.19
#2023-04-18|1423.89
#2023-04-19|1412.51
#2023-04-20|1416.66
#2023-04-21|1414.90
#2023-04-24|1421.48
#2023-04-25|1423.11
#2023-04-26|1433.44
#2023-04-27|1435.65
#2023-04-28|1451.29
#2023-05-01|1454.39
#2023-05-02|1458.74
#2023-05-03|1462.53
#2023-05-04|1475.71
#2023-05-05|1474.14
#2023-05-08|1490.22
#2023-05-09|1493.72
#2023-05-10|1493.67
#2023-05-11|1477.43
#2023-05-12|1468.51
#2023-05-15|1478.16
#2023-05-16|1475.27
#2023-05-17|1473.18
#2023-05-18|1466.65
#2023-05-19|1470.71
#2023-05-22|1484.00
#2023-05-23|1472.60
#2023-05-24|1460.78
#2023-05-25|1451.59
#2023-05-26|1443.49
#2023-05-29|1449.49
#2023-05-30|1448.41
#2023-05-31|1433.11
#2023-06-01|1450.59
#2023-06-02|1471.31
#2023-06-05|1489.35
#2023-06-06|1502.23
#2023-06-07|1489.87
#2023-06-08|1489.37
#2023-06-09|1505.88
#2023-06-12|1503.97
#2023-06-13|1511.92
#2023-06-14|1522.57
#2023-06-15|1519.26
#2023-06-16|1518.71
#2023-06-19|1513.40
#2023-06-20|1507.78
#2023-06-21|1508.65
#2023-06-22|1505.02
#2023-06-23|1476.82
#2023-06-26|1476.19
#2023-06-27|1480.72
#2023-06-28|1491.07
#2023-06-29|1489.23
#2023-06-30|1495.58
#2023-07-03|1527.54
#2023-07-04|1514.06
#2023-07-05|1512.32
#2023-07-06|1494.26
#2023-07-07|1488.30
#2023-07-10|1490.04
#2023-07-11|1501.83
#2023-07-12|1512.70
#2023-07-13|1521.39
#2023-07-14|1525.61
#2023-07-17|1523.25
#2023-07-18|1527.42
#2023-07-19|1531.92
#2023-07-20|1522.84
#2023-07-21|1519.53
#2023-07-24|1529.50
#2023-07-25|1545.70
#2023-07-26|1548.24
#2023-07-27|1547.72
#2023-07-28|1552.24
#2023-07-31|1560.49
#2023-08-01|1553.47
#2023-08-02|1535.04
#2023-08-03|1526.15
#2023-08-04|1530.05
#2023-08-07|1522.68
#2023-08-08|1519.89
#2023-08-09|1491.14
#2023-08-10|1496.67
#2023-08-11|1493.93
#2023-08-14|1480.21
#2023-08-15|1477.79
#2023-08-16|1465.08
#2023-08-17|1460.06
#2023-08-18|1450.30
#2023-08-21|1440.98
#2023-08-22|1449.77
#2023-08-23|1468.46
#2023-08-24|1470.99
#2023-08-25|1451.80
#2023-08-28|1477.03
#2023-08-29|1489.39
#2023-08-30|1491.82
#2023-08-31|1493.00
#2023-09-01|1501.27
#2023-09-04|1513.94
#2023-09-05|1502.33
#2023-09-06|1505.11
#2023-09-07|1509.71
#2023-09-08|1504.84
#2023-09-11|1511.23
#2023-09-12|1511.72
#2023-09-13|1503.07
#2023-09-14|1515.43
#2023-09-15|1524.39
#2023-09-18|1519.74
#2023-09-19|1518.75
#2023-09-20|1506.68
#2023-09-21|1498.75
#2023-09-22|1489.93
#2023-09-25|1483.37
#2023-09-26|1474.40
#2023-09-27|1476.45
#2023-09-28|1472.59
#2023-09-29|1474.94
#2023-10-02|1469.76
#2023-10-03|1453.78
#2023-10-04|1431.04
#2023-10-05|1450.11
#2023-10-06|1451.62
#2023-10-09|1451.54
#2023-10-10|1464.54
#2023-10-11|1472.63
#2023-10-12|1477.48
#2023-10-13|1460.63
#2023-10-16|1444.08
#2023-10-17|1450.42
#2023-10-18|1444.73
#2023-10-19|1430.13
#2023-10-20|1420.30
#2023-10-23|1401.45
#2023-10-24|1403.98
#2023-10-25|1406.61
#2023-10-26|1389.52
#2023-10-27|1410.58
#2023-10-30|1411.24
#2023-10-31|1412.43
#2023-11-01|1423.93
#2023-11-02|1436.14
#2023-11-03|1448.14
#2023-11-06|1469.97
#2023-11-07|1448.58
#2023-11-08|1440.69
#2023-11-09|1455.25
#2023-11-10|1452.67
#2023-11-13|1449.95
#2023-11-14|1453.75
#2023-11-15|1471.70
#2023-11-16|1471.82
#2023-11-17|1489.23
#2023-11-20|1489.25
#2023-11-21|1489.71
#2023-11-22|1480.83
#2023-11-23|1478.15
#2023-11-24|1473.75
#2023-11-27|1469.04
#2023-11-28|1478.38
#2023-11-29|1474.68
#2023-11-30|1480.73
#2023-12-01|1484.68
#2023-12-04|1494.96
#2023-12-05|1491.62
#2023-12-06|1511.22
#2023-12-07|1510.85
#2023-12-08|1506.42
#2023-12-11|1511.08
#2023-12-12|1516.93
#2023-12-13|1518.53
#2023-12-14|1542.41
#2023-12-15|1561.13
#2023-12-18|1544.71
#2023-12-19|1544.32
#2023-12-20|1545.87
#2023-12-21|1546.22
#2023-12-22|1551.12
#2023-12-25|1550.75
#2023-12-26|1556.97
#2023-12-27|1577.96
#2023-12-28|1591.04
#2023-12-29|1595.93
#2024-01-01|1596.16
#2024-01-02|1578.31
#2024-01-03|1563.65
#2024-01-04|1573.01
#2024-01-05|1573.43
#2024-01-08|1569.15
#2024-01-09|1578.56
#2024-01-10|1572.21
#2024-01-11|1581.78
#2024-01-12|1597.50
#2024-01-15|1593.97
#2024-01-16|1573.11
#2024-01-17|1543.47
#2024-01-18|1547.52
#2024-01-19|1565.84
#2024-01-22|1573.93
#2024-01-23|1564.17
#2024-01-24|1567.69
#2024-01-25|1570.97
#2024-01-26|1565.19
#2024-01-29|1589.33
#2024-01-30|1581.85
#2024-01-31|1590.10
#2024-02-01|1579.13
#2024-02-02|1575.63
#2024-02-05|1568.39
#2024-02-06|1571.34
#2024-02-07|1565.18
#2024-02-08|1542.27
#2024-02-09|1543.23
#2024-02-12|1538.64
#2024-02-13|1534.41
#2024-02-14|1518.67
#2024-02-15|1526.65
#2024-02-16|1547.02
#2024-02-19|1560.35
#2024-02-20|1557.81
#2024-02-21|1552.79
#2024-02-22|1568.20
#2024-02-23|1566.64
#2024-02-26|1566.39
#2024-02-27|1567.34
#2024-02-28|1566.35
#2024-02-29|1572.61
#2024-03-01|1589.96
#2024-03-04|1588.33
#2024-03-05|1595.05
#2024-03-06|1602.79
#2024-03-07|1612.98
#2024-03-08|1634.52
#2024-03-11|1621.08
#2024-03-12|1620.61
#2024-03-13|1599.86
#2024-03-14|1615.67
#2024-03-15|1597.29
#2024-03-18|1605.10
#2024-03-19|1591.47
#2024-03-20|1587.08
#2024-03-21|1616.45
#2024-03-22|1612.58
#2024-03-25|1605.43
#2024-03-26|1607.72
#2024-03-27|1617.87
#2024-03-28|1618.76
#2024-03-29|1626.57
#2024-04-01|1631.61
#2024-04-02|1628.76
#2024-04-03|1617.30
#2024-04-04|1622.97
#2024-04-05|1612.31
#2024-04-08|1623.50
#2024-04-09|1625.47
#2024-04-10|1621.95
#2024-04-11|1615.21
#2024-04-12|1602.69
#2024-04-15|1586.91
#2024-04-16|1562.46
#2024-04-17|1552.27
#2024-04-18|1557.36
#2024-04-19|1541.19
#2024-04-22|1569.89
#2024-04-23|1581.02
#2024-04-24|1595.60
#2024-04-25|1587.92
#2024-04-26|1589.94
#2024-04-29|1602.66
#2024-04-30|1603.64
#2024-05-01|1597.51
#2024-05-02|1618.47
#2024-05-03|1622.70
#2024-05-06|1613.75
#2024-05-07|1611.65
#2024-05-08|1598.94
#2024-05-09|1591.78
#2024-05-10|1618.75
#2024-05-13|1608.63
#2024-05-14|1612.56
#2024-05-15|1614.32
#2024-05-16|1632.62
#2024-05-17|1633.29
#2024-05-20|1634.44
#2024-05-21|1616.12
#2024-05-22|1615.45
#2024-05-23|1624.40
#2024-05-24|1620.22
#2024-05-27|1630.37
#2024-05-28|1630.00
#2024-05-29|1603.83
#2024-05-30|1597.45
#2024-05-31|1604.30
#2024-06-03|1644.62
#2024-06-04|1596.74
#2024-06-05|1587.61
#2024-06-06|1591.75
#2024-06-07|1597.83
#2024-06-10|1611.86
#2024-06-11|1608.60
#2024-06-12|1619.41
#2024-06-13|1618.14
#2024-06-14|1625.34
#2024-06-17|1609.93
#2024-06-18|1610.50
#2024-06-19|1611.25
#2024-06-20|1610.80
#2024-06-21|1601.89
#2024-06-24|1602.29
#2024-06-25|1614.42
#2024-06-26|1615.12
#2024-06-27|1615.14
#2024-06-28|1617.25
#2024-07-01|1617.37
#2024-07-02|1625.30
#2024-07-03|1640.02
#2024-07-04|1646.69
#2024-07-05|1646.18
#2024-07-08|1644.97
#2024-07-09|1649.16
#2024-07-10|1640.30
#2024-07-11|1667.46
#2024-07-12|1675.30
#2024-07-15|1677.65
#2024-07-16|1670.83
#2024-07-17|1694.71
#2024-07-18|1688.57
#2024-07-19|1668.91
#2024-07-22|1670.92
#2024-07-23|1674.12
#2024-07-24|1674.21
#2024-07-25|1656.68
#2024-07-26|1671.62
#2024-07-29|1693.92
#2024-07-30|1689.94
#2024-07-31|1727.52
#2024-08-01|1702.67
#2024-08-02|1655.46
#2024-08-05|1551.93
#2024-08-06|1610.24
#2024-08-07|1588.03
#2024-08-08|1575.30
#2024-08-09|1592.77
#2024-08-12|1591.32
#2024-08-13|1603.94
#2024-08-14|1606.90
#2024-08-15|1597.10
#2024-08-16|1624.96
#2024-08-19|1632.83
#2024-08-20|1653.58
#2024-08-21|1647.10
#2024-08-22|1644.52
#2024-08-23|1665.35
#2024-08-26|1685.42
#2024-08-27|1693.62
#2024-08-28|1684.63
#2024-08-29|1676.02
#2024-08-30|1684.53
#2024-09-02|1675.20
#2024-09-03|1686.72
#2024-09-04|1667.85
#2024-09-05|1671.36
#2024-09-06|1663.38
#2024-09-09|1655.34
#2024-09-10|1656.66
#2024-09-11|1645.30
#2024-09-12|1667.67
#2024-09-13|1681.46
#2024-09-16|1685.96
#2024-09-17|1685.82
#2024-09-18|1689.07
#2024-09-19|1694.07
#2024-09-20|1695.31
#2024-09-23|1698.41
#2024-09-24|1709.55
#2024-09-25|1714.68
#2024-09-26|1740.22
#2024-09-27|1769.48
#2024-09-30|1755.48
#2024-10-01|1754.47
#2024-10-02|1738.16
#2024-10-03|1716.76
#2024-10-04|1709.29
#2024-10-07|1710.79
#2024-10-08|1692.41
#2024-10-09|1676.21
#2024-10-10|1678.46
#2024-10-11|1671.89
#2024-10-14|1671.30
#2024-10-15|1675.53
#2024-10-16|1671.20
#2024-10-17|1664.97
#2024-10-18|1668.98
#2024-10-21|1658.87
#2024-10-22|1630.16
#2024-10-23|1609.74
#2024-10-24|1612.22
#2024-10-25|1594.63
#2024-10-28|1601.55
#2024-10-29|1601.50
#2024-10-30|1614.78
#2024-10-31|1633.03
#2024-11-01|1627.25
#2024-11-04|1624.39
#2024-11-05|1637.81
#2024-11-06|1637.08
#2024-11-07|1675.54
#2024-11-08|1659.49
#2024-11-11|1638.92
#2024-11-12|1632.48
#2024-11-13|1613.89
#2024-11-14|1604.32
#2024-11-15|1612.18
#2024-11-18|1614.54
#2024-11-19|1622.10
#2024-11-20|1611.14
#2024-11-21|1609.37
#2024-11-22|1628.25
#2024-11-25|1649.76
#2024-11-26|1643.53
#2024-11-27|1647.14
#2024-11-28|1645.96
#2024-11-29|1660.08
#2024-12-02|1669.28
#2024-12-03|1694.22
#2024-12-04|1675.24
#2024-12-05|1678.21
#2024-12-06|1682.33
#2024-12-09|1683.65
#2024-12-10|1674.43
#2024-12-11|1676.18
#2024-12-12|1672.29
#2024-12-13|1664.11
#2024-12-16|1656.94
#2024-12-17|1647.16
#2024-12-18|1636.31
#2024-12-19|1605.01
#2024-12-20|1598.39
#2024-12-23|1601.30
#2024-12-24|1595.28
#2024-12-25|1596.13
#2024-12-26|1601.31
#2024-12-27|1608.67
#2024-12-30|1606.25
#2024-12-31|1607.57
#2025-01-01|1612.45
#2025-01-02|1619.20
#2025-01-03|1613.44
#2025-01-06|1600.17
#2025-01-07|1610.28
#2025-01-08|1591.12
#2025-01-09|1573.89
#2025-01-10|1563.18
#2025-01-13|1540.74
#2025-01-14|1537.22
#2025-01-15|1547.30
#2025-01-16|1557.28
#2025-01-17|1565.14
#2025-01-20|1580.21
#2025-01-21|1577.37
#2025-01-22|1575.75
#2025-01-23|1582.21
#2025-01-24|1584.33
#2025-01-27|1591.66
#2025-01-28|1578.09
#2025-01-29|1591.90
#2025-01-30|1588.29
#2025-01-31|1602.05
#2025-02-03|1555.85
#2025-02-04|1570.67
#2025-02-05|1582.28
#2025-02-06|1573.82
#2025-02-07|1575.60
#2025-02-10|1573.94
#2025-02-11|1563.64
#2025-02-12|1559.76
#2025-02-13|1579.59
#2025-02-14|1574.01
#2025-02-17|1576.05
#2025-02-18|1574.75
#2025-02-19|1584.10
#2025-02-20|1587.82
#2025-02-21|1589.26
#2025-02-24|1578.40
#2025-02-25|1566.52
#2025-02-26|1564.90
#2025-02-27|1560.41
#2025-02-28|1531.25
#2025-03-03|1553.03
#2025-03-04|1565.19
#2025-03-05|1583.65
#2025-03-06|1596.84
#2025-03-07|1593.53
#2025-03-10|1580.05
#2025-03-11|1567.28
#2025-03-12|1566.14
#2025-03-13|1564.50
#2025-03-14|1565.20
#2025-03-17|1583.56
#2025-03-18|1602.42
#2025-03-19|1607.04
#2025-03-20|1614.82
#2025-03-21|1621.51
#2025-03-24|1614.80
#2025-03-25|1623.83
#2025-03-26|1621.86
#2025-03-27|1630.42
#2025-03-28|1626.18
#2025-03-31|1602.07
#2025-04-01|1601.77
#2025-04-02|1593.84
#2025-04-03|1591.29
#2025-04-04|1576.72
#2025-04-07|1477.09
#2025-04-08|1516.95
#2025-04-09|1503.38
#2025-04-10|1561.82
#2025-04-11|1571.88
#2025-04-14|1584.78
#2025-04-15|1606.13
#2025-04-16|1607.59
#2025-04-17|1624.16
#2025-04-18|1639.04
#2025-04-21|1647.87
#2025-04-22|1644.94
#2025-04-23|1651.44
#2025-04-24|1646.27
#2025-04-25|1635.61
#2025-04-28|1661.48
#2025-04-29|1661.60
#2025-04-30|1673.17
#2025-05-01|1660.17
#2025-05-02|1680.91
#2025-05-05|1692.18
#2025-05-06|1690.86
#2025-05-07|1692.03
#2025-05-08|1676.05
#2025-05-09|1680.65
#2025-05-12|1695.84
#2025-05-13|1691.79
#2025-05-14|1699.72
#2025-05-15|1709.62
#2025-05-16|1714.24
#2025-05-19|1722.49
#2025-05-20|1709.52
#2025-05-21|1720.18
#2025-05-22|1709.23
#2025-05-23|1733.94
#2025-05-26|1743.73
#2025-05-27|1727.44
#2025-05-28|1723.76
#2025-05-29|1735.85
#2025-05-30|1733.43
#2025-06-02|1743.50
#2025-06-03|1730.27
#2025-06-04|1742.00
#2025-06-05|1740.90
#2025-06-06|1744.93
#2025-06-09|1748.96
#2025-06-10|1760.09
#2025-06-11|1762.92
#2025-06-12|1759.71
#2025-06-13|1747.31
#2025-06-16|1761.36
#2025-06-17|1748.18
#2025-06-18|1752.55
#2025-06-19|1734.38
#2025-06-20|1735.53
#2025-06-23|1727.18
#2025-06-24|1756.08
#2025-06-25|1758.15
#2025-06-26|1777.85
#2025-06-27|1778.35
#2025-06-30|1789.27
#2025-07-01|1801.82
#2025-07-02|1811.37
#2025-07-03|1803.97
#2025-07-04|1809.98
#2025-07-07|1794.29
#2025-07-08|1798.11
#2025-07-09|1806.58
#2025-07-10|1806.67
#2025-07-11|1806.33
#2025-07-14|1804.96
#2025-07-15|1791.34
#2025-07-16|1786.11
#2025-07-17|1790.67
#2025-07-18|1791.42
#2025-07-21|1806.15
#2025-07-22|1811.35
#2025-07-23|1826.30
#2025-07-24|1833.88
#2025-07-25|1815.65
#2025-07-28|1803.47
#2025-07-29|1804.90
#2025-07-30|1810.95
#2025-07-31|1794.33
#2025-08-01|1816.11
#2025-08-04|1826.52
#2025-08-05|1835.19
#2025-08-06|1860.70
#2025-08-07|1875.54
#2025-08-08|1878.05
#2025-08-11|1885.28
#2025-08-12|1890.82
#2025-08-13|1907.24
#2025-08-14|1891.06
#2025-08-15|1899.74
#2025-08-18|1907.29
#2025-08-19|1908.25
#2025-08-20|1908.70
#2025-08-21|1900.32
#2025-08-22|1903.22
#2025-08-25|1900.19
#2025-08-26|1877.39
#2025-08-27|1877.70
#2025-08-28|1887.20
#2025-08-29|1891.30
#2025-09-01|1895.04
#2025-09-02|1882.78
#2025-09-03|1875.96
#2025-09-04|1882.66
#2025-09-05|1894.20
#2025-09-08|1900.53
#2025-09-09|1905.21
#2025-09-10|1902.18
#2025-09-11|1900.45
#2025-09-12|1897.94
#2025-09-15|1900.33
#2025-09-16|1912.89
#2025-09-17|1903.88
#2025-09-18|1890.05
#2025-09-19|1891.53
#2025-09-22|1881.36
#2025-09-23|1875.96
#2025-09-24|1865.36
#2025-09-25|1855.85
#2025-09-26|1859.90
#2025-09-29|1856.27
#2025-09-30|1861.72
#2025-10-01|1861.79
#2025-10-02|1847.24
#2025-10-03|1859.48
#2025-10-06|1877.20
#2025-10-07|1869.20
#2025-10-08|1857.14
#2025-10-09|1865.10
#2025-10-10|1853.97
#2025-10-13|1846.09
#2025-10-14|1830.02
#2025-10-15|1874.80
#2025-10-16|1889.27
#2025-10-17|1877.20
#2025-10-20|1888.78
#2025-10-21|1886.79
#2025-10-22|1906.71
#2025-10-23|1899.84
#2025-10-24|1906.45
#2025-10-27|1928.77
#2025-10-28|1910.25
#2025-10-29|1918.55
#2025-10-30|1909.50
#2025-10-31|1902.61
#2025-11-03|1895.96
#2025-11-04|1891.30
#2025-11-05|1893.15
#2025-11-06|1913.23
#2025-11-07|1909.54
#2025-11-10|1916.37
#2025-11-11|1926.57
#2025-11-12|1931.82
#2025-11-13|1962.11
#2025-11-14|1944.00
#2025-11-17|1938.90
#2025-11-18|1901.30
#2025-11-19|1903.03
#2025-11-20|1918.40
#2025-11-21|1922.60
#2025-11-24|1926.32
#2025-11-25|1928.76
#2025-11-26|1960.71
#2025-11-27|1964.42
#2025-11-28|1971.34
#2025-12-01|1960.19
#2025-12-02|1943.70
#2025-12-03|1943.64
#2025-12-04|1954.72
#2025-12-05|1945.12
#2025-12-08|1951.52
#2025-12-09|1941.87
#2025-12-10|1945.76
#2025-12-11|1950.63
#2025-12-12|1981.51
#2025-12-15|1983.22
#2025-12-16|1962.85
#2025-12-17|1962.55
#2025-12-18|1958.58
#2025-12-19|1975.44
#2025-12-22|1979.65
#2025-12-23|1993.46
#2025-12-24|1996.43
#2025-12-25|2001.65
#2025-12-26|1995.78
#2025-12-29|1995.94
#2025-12-30|1989.89
#2025-12-31|1991.22
#2026-01-01|1997.32
#2026-01-02|2000.52
#2026-01-05|2024.90
#2026-01-06|2046.10
#2026-01-07|2032.23
#2026-01-08|2018.44
#2026-01-09|2015.39
#2026-01-12|2022.24
#2026-01-13|2037.49
#2026-01-14|2059.21
#2026-01-15|2059.89
#2026-01-16|2066.45
#2026-01-19|2056.46
#2026-01-20|2038.91
#2026-01-21|2023.30
#2026-01-22|2029.53
#2026-01-23|2031.21
#2026-01-26|2043.97
#2026-01-27|2058.78
#2026-01-28|2052.86
#2026-01-29|2068.13
#2026-01-30|2039.48
#2026-02-02|2025.71
#2026-02-03|2088.15
#2026-02-04|2101.15
#2026-02-05|2089.53
#2026-02-06|2106.02
#2026-02-09|2181.30
#2026-02-10|2217.73
#2026-02-11|2229.39
#2026-02-12|2255.87
#2026-02-13|2200.49
#2026-02-16|2193.77
#2026-02-17|2199.38
#2026-02-18|2219.53
#2026-02-19|2217.73
#2026-02-20|2223.55
#2026-02-23|2241.45
#2026-02-24|2238.98
#2026-02-25|2249.99
#2026-02-26|2248.10
#2026-02-27|2273.67
#2026-03-02|2226.70
#2026-03-03|2171.72
#2026-03-04|2083.54
#2026-03-05|2126.42
#2026-03-06|2112.46
#2026-03-09|2012.77
#2026-03-10|2061.56
#2026-03-11|2071.04
#2026-03-12|2032.35
#2026-03-13|1994.25
#2026-03-16|1984.38
#2026-03-17|2002.32
#2026-03-18|2044.96
#2026-03-19|1988.33
#2026-03-20|1981.59
#2026-03-23|1903.42
#2026-03-24|1950.53
#2026-03-25|2005.27
#2026-03-26|1990.66
#2026-03-27|1955.70
#2026-03-30|1920.20
#2026-03-31|1903.98
#2026-04-01|1988.91
#2026-04-02|1952.73