Table Data - Nasdaq ASPA Construction and Materials Total Return Index
| Title | Nasdaq ASPA Construction and Materials Total Return Index |
|---|---|
| Series ID | NASDAQNQASPA5010T |
| 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 10:42 PM CDT |
| Notes | For more information about this series, see: NQASPA5010T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 374.59 |
| 2001-04-02 | 365.06 |
| 2001-04-03 | 376.59 |
| 2001-04-04 | 384.33 |
| 2001-04-05 | 390.06 |
| 2001-04-06 | 391.81 |
| 2001-04-09 | 386.29 |
| 2001-04-10 | 386.55 |
| 2001-04-11 | 392.35 |
| 2001-04-12 | 403.53 |
| 2001-04-13 | . |
| 2001-04-16 | 401.60 |
| 2001-04-17 | 403.14 |
| 2001-04-18 | 411.80 |
| 2001-04-19 | 418.45 |
| 2001-04-20 | 417.88 |
| 2001-04-23 | 419.80 |
| 2001-04-24 | 421.28 |
| 2001-04-25 | 426.25 |
| 2001-04-26 | 433.36 |
| 2001-04-27 | 432.80 |
| 2001-04-30 | 434.52 |
| 2001-05-01 | 446.47 |
| 2001-05-02 | 445.80 |
| 2001-05-03 | 448.25 |
| 2001-05-04 | 447.42 |
| 2001-05-07 | 441.14 |
| 2001-05-08 | 434.74 |
| 2001-05-09 | 427.55 |
| 2001-05-10 | 426.18 |
| 2001-05-11 | 430.89 |
| 2001-05-14 | 421.73 |
| 2001-05-15 | 423.89 |
| 2001-05-16 | 420.81 |
| 2001-05-17 | 424.58 |
| 2001-05-18 | 420.78 |
| 2001-05-21 | 425.69 |
| 2001-05-22 | 420.56 |
| 2001-05-23 | 424.65 |
| 2001-05-24 | 423.45 |
| 2001-05-25 | 421.40 |
| 2001-05-28 | . |
| 2001-05-29 | 415.90 |
| 2001-05-30 | 412.70 |
| 2001-05-31 | 414.56 |
| 2001-06-01 | 412.50 |
| 2001-06-04 | 410.13 |
| 2001-06-05 | 408.35 |
| 2001-06-06 | 409.17 |
| 2001-06-07 | 411.74 |
| 2001-06-08 | 416.07 |
| 2001-06-11 | 412.29 |
| 2001-06-12 | 404.12 |
| 2001-06-13 | 404.09 |
| 2001-06-14 | 404.10 |
| 2001-06-15 | 400.40 |
| 2001-06-18 | 394.11 |
| 2001-06-19 | 388.11 |
| 2001-06-20 | 387.03 |
| 2001-06-21 | 389.64 |
| 2001-06-22 | 393.37 |
| 2001-06-25 | 397.46 |
| 2001-06-26 | 398.68 |
| 2001-06-27 | 395.66 |
| 2001-06-28 | 394.34 |
| 2001-06-29 | 400.99 |
| 2001-07-02 | 399.56 |
| 2001-07-03 | 398.49 |
| 2001-07-04 | . |
| 2001-07-05 | 391.78 |
| 2001-07-06 | 387.56 |
| 2001-07-09 | 388.36 |
| 2001-07-10 | 389.18 |
| 2001-07-11 | 387.71 |
| 2001-07-12 | 393.86 |
| 2001-07-13 | 394.77 |
| 2001-07-16 | 394.22 |
| 2001-07-17 | 390.06 |
| 2001-07-18 | 386.84 |
| 2001-07-19 | 386.91 |
| 2001-07-20 | 387.42 |
| 2001-07-23 | 382.77 |
| 2001-07-24 | 386.82 |
| 2001-07-25 | 389.96 |
| 2001-07-26 | 389.62 |
| 2001-07-27 | 392.66 |
| 2001-07-30 | 386.33 |
| 2001-07-31 | 390.82 |
| 2001-08-01 | 394.09 |
| 2001-08-02 | 403.77 |
| 2001-08-03 | 400.14 |
| 2001-08-06 | 402.15 |
| 2001-08-07 | 408.32 |
| 2001-08-08 | 408.57 |
| 2001-08-09 | 401.58 |
| 2001-08-10 | 405.96 |
| 2001-08-13 | 403.08 |
| 2001-08-14 | 409.13 |
| 2001-08-15 | 417.58 |
| 2001-08-16 | 419.28 |
| 2001-08-17 | 416.27 |
| 2001-08-20 | 407.39 |
| 2001-08-21 | 409.48 |
| 2001-08-22 | 417.02 |
| 2001-08-23 | 416.30 |
| 2001-08-24 | 413.07 |
| 2001-08-27 | 410.70 |
| 2001-08-28 | 411.35 |
| 2001-08-29 | 404.82 |
| 2001-08-30 | 392.55 |
| 2001-08-31 | 393.28 |
| 2001-09-03 | . |
| 2001-09-04 | 384.26 |
| 2001-09-05 | 376.17 |
| 2001-09-06 | 376.48 |
| 2001-09-07 | 377.20 |
| 2001-09-10 | 365.63 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 348.63 |
| 2001-09-18 | 355.75 |
| 2001-09-19 | 366.97 |
| 2001-09-20 | 367.43 |
| 2001-09-21 | 364.77 |
| 2001-09-24 | 363.81 |
| 2001-09-25 | 366.29 |
| 2001-09-26 | 365.25 |
| 2001-09-27 | 363.29 |
| 2001-09-28 | 375.99 |
| 2001-10-01 | 377.52 |
| 2001-10-02 | 379.28 |
| 2001-10-03 | 376.18 |
| 2001-10-04 | 377.86 |
| 2001-10-05 | 370.30 |
| 2001-10-08 | 370.40 |
| 2001-10-09 | 363.71 |
| 2001-10-10 | 362.79 |
| 2001-10-11 | 366.64 |
| 2001-10-12 | 368.77 |
| 2001-10-15 | 372.27 |
| 2001-10-16 | 372.09 |
| 2001-10-17 | 375.31 |
| 2001-10-18 | 367.87 |
| 2001-10-19 | 367.56 |
| 2001-10-22 | 369.85 |
| 2001-10-23 | 375.34 |
| 2001-10-24 | 377.11 |
| 2001-10-25 | 379.65 |
| 2001-10-26 | 375.25 |
| 2001-10-29 | 368.86 |
| 2001-10-30 | 368.78 |
| 2001-10-31 | 366.06 |
| 2001-11-01 | 363.19 |
| 2001-11-02 | 361.44 |
| 2001-11-05 | 360.61 |
| 2001-11-06 | 360.84 |
| 2001-11-07 | 356.32 |
| 2001-11-08 | 358.73 |
| 2001-11-09 | 355.24 |
| 2001-11-12 | 352.41 |
| 2001-11-13 | 347.19 |
| 2001-11-14 | 345.36 |
| 2001-11-15 | 352.03 |
| 2001-11-16 | 351.94 |
| 2001-11-19 | 357.51 |
| 2001-11-20 | 363.21 |
| 2001-11-21 | 359.69 |
| 2001-11-22 | . |
| 2001-11-23 | 357.41 |
| 2001-11-26 | 366.27 |
| 2001-11-27 | 368.40 |
| 2001-11-28 | 360.06 |
| 2001-11-29 | 359.23 |
| 2001-11-30 | 361.40 |
| 2001-12-03 | 354.77 |
| 2001-12-04 | 352.91 |
| 2001-12-05 | 355.16 |
| 2001-12-06 | 359.41 |
| 2001-12-07 | 357.40 |
| 2001-12-10 | 348.70 |
| 2001-12-11 | 343.85 |
| 2001-12-12 | 347.58 |
| 2001-12-13 | 340.25 |
| 2001-12-14 | 336.72 |
| 2001-12-17 | 330.24 |
| 2001-12-18 | 327.72 |
| 2001-12-19 | 324.14 |
| 2001-12-20 | 330.69 |
| 2001-12-21 | 331.91 |
| 2001-12-24 | 332.13 |
| 2001-12-25 | . |
| 2001-12-26 | 328.96 |
| 2001-12-27 | 333.24 |
| 2001-12-28 | 338.38 |
| 2001-12-31 | 339.39 |
| 2002-01-01 | . |
| 2002-01-02 | 338.80 |
| 2002-01-03 | 339.90 |
| 2002-01-04 | 343.77 |
| 2002-01-07 | 344.35 |
| 2002-01-08 | 335.60 |
| 2002-01-09 | 332.45 |
| 2002-01-10 | 328.04 |
| 2002-01-11 | 325.39 |
| 2002-01-14 | 325.30 |
| 2002-01-15 | 319.63 |
| 2002-01-16 | 320.52 |
| 2002-01-17 | 317.45 |
| 2002-01-18 | 325.58 |
| 2002-01-21 | . |
| 2002-01-22 | 320.05 |
| 2002-01-23 | 320.72 |
| 2002-01-24 | 320.66 |
| 2002-01-25 | 323.51 |
| 2002-01-28 | 326.26 |
| 2002-01-29 | 325.52 |
| 2002-01-30 | 321.36 |
| 2002-01-31 | 320.32 |
| 2002-02-01 | 314.17 |
| 2002-02-04 | 311.33 |
| 2002-02-05 | 307.49 |
| 2002-02-06 | 309.38 |
| 2002-02-07 | 310.67 |
| 2002-02-08 | 315.43 |
| 2002-02-11 | 318.11 |
| 2002-02-12 | 322.58 |
| 2002-02-13 | 323.91 |
| 2002-02-14 | 327.28 |
| 2002-02-15 | 328.70 |
| 2002-02-18 | . |
| 2002-02-19 | 320.08 |
| 2002-02-20 | 320.35 |
| 2002-02-21 | 324.16 |
| 2002-02-22 | 323.41 |
| 2002-02-25 | 321.70 |
| 2002-02-26 | 321.37 |
| 2002-02-27 | 331.18 |
| 2002-02-28 | 333.54 |
| 2002-03-01 | 340.69 |
| 2002-03-04 | 356.93 |
| 2002-03-05 | 352.26 |
| 2002-03-06 | 354.07 |
| 2002-03-07 | 364.05 |
| 2002-03-08 | 364.83 |
| 2002-03-11 | 369.97 |
| 2002-03-12 | 363.23 |
| 2002-03-13 | 355.09 |
| 2002-03-14 | 358.19 |
| 2002-03-15 | 360.68 |
| 2002-03-18 | 356.27 |
| 2002-03-19 | 359.53 |
| 2002-03-20 | 355.82 |
| 2002-03-21 | 355.29 |
| 2002-03-22 | 352.14 |
| 2002-03-25 | 348.69 |
| 2002-03-26 | 348.66 |
| 2002-03-27 | 353.85 |
| 2002-03-28 | 356.80 |
| 2002-03-29 | . |
| 2002-04-01 | 346.24 |
| 2002-04-02 | 349.39 |
| 2002-04-03 | 354.90 |
| 2002-04-04 | 358.91 |
| 2002-04-05 | 361.91 |
| 2002-04-08 | 360.38 |
| 2002-04-09 | 357.73 |
| 2002-04-10 | 360.03 |
| 2002-04-11 | 356.33 |
| 2002-04-12 | 352.46 |
| 2002-04-15 | 357.12 |
| 2002-04-16 | 359.68 |
| 2002-04-17 | 365.84 |
| 2002-04-18 | 369.24 |
| 2002-04-19 | 367.85 |
| 2002-04-22 | 370.33 |
| 2002-04-23 | 371.55 |
| 2002-04-24 | 368.83 |
| 2002-04-25 | 370.41 |
| 2002-04-26 | 365.90 |
| 2002-04-29 | 363.58 |
| 2002-04-30 | 360.46 |
| 2002-05-01 | 362.02 |
| 2002-05-02 | 364.23 |
| 2002-05-03 | 366.44 |
| 2002-05-06 | 365.21 |
| 2002-05-07 | 364.40 |
| 2002-05-08 | 364.59 |
| 2002-05-09 | 366.75 |
| 2002-05-10 | 366.44 |
| 2002-05-13 | 365.08 |
| 2002-05-14 | 360.50 |
| 2002-05-15 | 365.42 |
| 2002-05-16 | 368.97 |
| 2002-05-17 | 375.21 |
| 2002-05-20 | 375.10 |
| 2002-05-21 | 376.68 |
| 2002-05-22 | 385.86 |
| 2002-05-23 | 388.33 |
| 2002-05-24 | 393.17 |
| 2002-05-27 | . |
| 2002-05-28 | 391.10 |
| 2002-05-29 | 388.36 |
| 2002-05-30 | 388.30 |
| 2002-05-31 | 385.01 |
| 2002-06-03 | 389.55 |
| 2002-06-04 | 385.33 |
| 2002-06-05 | 385.71 |
| 2002-06-06 | 387.25 |
| 2002-06-07 | 386.24 |
| 2002-06-10 | 385.32 |
| 2002-06-11 | 383.98 |
| 2002-06-12 | 383.69 |
| 2002-06-13 | 382.16 |
| 2002-06-14 | 375.91 |
| 2002-06-17 | 369.93 |
| 2002-06-18 | 372.00 |
| 2002-06-19 | 363.47 |
| 2002-06-20 | 371.30 |
| 2002-06-21 | 370.74 |
| 2002-06-24 | 373.82 |
| 2002-06-25 | 372.60 |
| 2002-06-26 | 365.27 |
| 2002-06-27 | 370.07 |
| 2002-06-28 | 378.07 |
| 2002-07-01 | 379.69 |
| 2002-07-02 | 382.75 |
| 2002-07-03 | 389.34 |
| 2002-07-04 | . |
| 2002-07-05 | 391.74 |
| 2002-07-08 | 394.12 |
| 2002-07-09 | 399.74 |
| 2002-07-10 | 396.43 |
| 2002-07-11 | 394.44 |
| 2002-07-12 | 396.43 |
| 2002-07-15 | 392.80 |
| 2002-07-16 | 388.63 |
| 2002-07-17 | 385.93 |
| 2002-07-18 | 388.78 |
| 2002-07-19 | 386.59 |
| 2002-07-22 | 383.20 |
| 2002-07-23 | 379.80 |
| 2002-07-24 | 378.86 |
| 2002-07-25 | 375.19 |
| 2002-07-26 | 362.58 |
| 2002-07-29 | 358.82 |
| 2002-07-30 | 366.85 |
| 2002-07-31 | 366.94 |
| 2002-08-01 | 364.42 |
| 2002-08-02 | 361.94 |
| 2002-08-05 | 358.98 |
| 2002-08-06 | 347.68 |
| 2002-08-07 | 355.94 |
| 2002-08-08 | 356.54 |
| 2002-08-09 | 363.68 |
| 2002-08-12 | 361.90 |
| 2002-08-13 | 362.49 |
| 2002-08-14 | 368.08 |
| 2002-08-15 | 371.30 |
| 2002-08-16 | 372.29 |
| 2002-08-19 | 366.00 |
| 2002-08-20 | 364.61 |
| 2002-08-21 | 366.08 |
| 2002-08-22 | 365.60 |
| 2002-08-23 | 365.70 |
| 2002-08-26 | 372.99 |
| 2002-08-27 | 372.68 |
| 2002-08-28 | 371.03 |
| 2002-08-29 | 367.63 |
| 2002-08-30 | 368.16 |
| 2002-09-02 | . |
| 2002-09-03 | 361.59 |
| 2002-09-04 | 353.84 |
| 2002-09-05 | 356.93 |
| 2002-09-06 | 352.13 |
| 2002-09-09 | 353.56 |
| 2002-09-10 | 353.96 |
| 2002-09-11 | 355.19 |
| 2002-09-12 | 357.12 |
| 2002-09-13 | 351.96 |
| 2002-09-16 | 348.16 |
| 2002-09-17 | 355.30 |
| 2002-09-18 | 353.62 |
| 2002-09-19 | 359.60 |
| 2002-09-20 | 353.37 |
| 2002-09-23 | 349.80 |
| 2002-09-24 | 346.98 |
| 2002-09-25 | 344.65 |
| 2002-09-26 | 347.33 |
| 2002-09-27 | 354.17 |
| 2002-09-30 | 353.10 |
| 2002-10-01 | 346.19 |
| 2002-10-02 | 342.64 |
| 2002-10-03 | 340.24 |
| 2002-10-04 | 342.47 |
| 2002-10-07 | 329.96 |
| 2002-10-08 | 329.46 |
| 2002-10-09 | 322.38 |
| 2002-10-10 | 318.12 |
| 2002-10-11 | 319.29 |
| 2002-10-14 | 319.20 |
| 2002-10-15 | 322.04 |
| 2002-10-16 | 325.43 |
| 2002-10-17 | 328.99 |
| 2002-10-18 | 331.55 |
| 2002-10-21 | 333.01 |
| 2002-10-22 | 325.44 |
| 2002-10-23 | 327.28 |
| 2002-10-24 | 324.16 |
| 2002-10-25 | 328.23 |
| 2002-10-28 | 330.35 |
| 2002-10-29 | 332.27 |
| 2002-10-30 | 333.71 |
| 2002-10-31 | 334.98 |
| 2002-11-01 | 335.80 |
| 2002-11-04 | 337.30 |
| 2002-11-05 | 344.76 |
| 2002-11-06 | 344.96 |
| 2002-11-07 | 347.13 |
| 2002-11-08 | 345.80 |
| 2002-11-11 | 342.20 |
| 2002-11-12 | 343.07 |
| 2002-11-13 | 338.52 |
| 2002-11-14 | 334.18 |
| 2002-11-15 | 336.90 |
| 2002-11-18 | 331.22 |
| 2002-11-19 | 324.29 |
| 2002-11-20 | 323.84 |
| 2002-11-21 | 328.09 |
| 2002-11-22 | 333.45 |
| 2002-11-25 | 335.34 |
| 2002-11-26 | 333.95 |
| 2002-11-27 | 336.03 |
| 2002-11-28 | . |
| 2002-11-29 | 342.71 |
| 2002-12-02 | 338.28 |
| 2002-12-03 | 339.39 |
| 2002-12-04 | 333.83 |
| 2002-12-05 | 332.23 |
| 2002-12-06 | 333.14 |
| 2002-12-09 | 333.50 |
| 2002-12-10 | 333.77 |
| 2002-12-11 | 333.85 |
| 2002-12-12 | 334.82 |
| 2002-12-13 | 336.07 |
| 2002-12-16 | 331.20 |
| 2002-12-17 | 332.61 |
| 2002-12-18 | 328.27 |
| 2002-12-19 | 332.05 |
| 2002-12-20 | 333.36 |
| 2002-12-23 | 334.12 |
| 2002-12-24 | 336.94 |
| 2002-12-25 | . |
| 2002-12-26 | 339.32 |
| 2002-12-27 | 342.40 |
| 2002-12-30 | 343.55 |
| 2002-12-31 | 344.25 |
| 2003-01-01 | . |
| 2003-01-02 | 342.52 |
| 2003-01-03 | 344.94 |
| 2003-01-06 | 354.34 |
| 2003-01-07 | 349.73 |
| 2003-01-08 | 345.78 |
| 2003-01-09 | 346.84 |
| 2003-01-10 | 347.59 |
| 2003-01-13 | 350.12 |
| 2003-01-14 | 355.35 |
| 2003-01-15 | 360.68 |
| 2003-01-16 | 361.14 |
| 2003-01-17 | 361.29 |
| 2003-01-20 | . |
| 2003-01-21 | 362.09 |
| 2003-01-22 | 360.14 |
| 2003-01-23 | 364.59 |
| 2003-01-24 | 362.38 |
| 2003-01-27 | 356.21 |
| 2003-01-28 | 355.25 |
| 2003-01-29 | 351.05 |
| 2003-01-30 | 348.89 |
| 2003-01-31 | 345.58 |
| 2003-02-03 | 347.50 |
| 2003-02-04 | 354.10 |
| 2003-02-05 | 356.57 |
| 2003-02-06 | 355.19 |
| 2003-02-07 | 352.39 |
| 2003-02-10 | 348.92 |
| 2003-02-11 | 346.89 |
| 2003-02-12 | 350.82 |
| 2003-02-13 | 349.23 |
| 2003-02-14 | 346.33 |
| 2003-02-17 | . |
| 2003-02-18 | 353.24 |
| 2003-02-19 | 354.51 |
| 2003-02-20 | 351.71 |
| 2003-02-21 | 350.00 |
| 2003-02-24 | 354.95 |
| 2003-02-25 | 350.12 |
| 2003-02-26 | 351.85 |
| 2003-02-27 | 351.59 |
| 2003-02-28 | 352.51 |
| 2003-03-03 | 355.99 |
| 2003-03-04 | 356.65 |
| 2003-03-05 | 355.66 |
| 2003-03-06 | 353.99 |
| 2003-03-07 | 347.03 |
| 2003-03-10 | 340.32 |
| 2003-03-11 | 336.21 |
| 2003-03-12 | 335.72 |
| 2003-03-13 | 333.98 |
| 2003-03-14 | 333.66 |
| 2003-03-17 | 329.12 |
| 2003-03-18 | 332.03 |
| 2003-03-19 | 331.21 |
| 2003-03-20 | 337.07 |
| 2003-03-21 | 335.57 |
| 2003-03-24 | 344.80 |
| 2003-03-25 | 343.32 |
| 2003-03-26 | 348.63 |
| 2003-03-27 | 350.71 |
| 2003-03-28 | 347.43 |
| 2003-03-31 | 342.48 |
| 2003-04-01 | 342.28 |
| 2003-04-02 | 345.27 |
| 2003-04-03 | 343.90 |
| 2003-04-04 | 347.94 |
| 2003-04-07 | 352.88 |
| 2003-04-08 | 353.16 |
| 2003-04-09 | 355.36 |
| 2003-04-10 | 355.54 |
| 2003-04-11 | 353.53 |
| 2003-04-14 | 350.99 |
| 2003-04-15 | 353.20 |
| 2003-04-16 | 355.56 |
| 2003-04-17 | 355.63 |
| 2003-04-18 | . |
| 2003-04-21 | 353.84 |
| 2003-04-22 | 353.31 |
| 2003-04-23 | 352.48 |
| 2003-04-24 | 352.33 |
| 2003-04-25 | 347.50 |
| 2003-04-28 | 345.47 |
| 2003-04-29 | 348.67 |
| 2003-04-30 | 355.76 |
| 2003-05-01 | 358.32 |
| 2003-05-02 | 359.05 |
| 2003-05-05 | 360.94 |
| 2003-05-06 | 366.17 |
| 2003-05-07 | 368.55 |
| 2003-05-08 | 366.14 |
| 2003-05-09 | 370.63 |
| 2003-05-12 | 374.38 |
| 2003-05-13 | 374.40 |
| 2003-05-14 | 375.27 |
| 2003-05-15 | 373.48 |
| 2003-05-16 | 375.57 |
| 2003-05-19 | 371.71 |
| 2003-05-20 | 372.66 |
| 2003-05-21 | 372.96 |
| 2003-05-22 | 377.17 |
| 2003-05-23 | 385.26 |
| 2003-05-26 | . |
| 2003-05-27 | 383.14 |
| 2003-05-28 | 381.33 |
| 2003-05-29 | 383.84 |
| 2003-05-30 | 380.64 |
| 2003-06-02 | 384.22 |
| 2003-06-03 | 383.34 |
| 2003-06-04 | 385.31 |
| 2003-06-05 | 392.76 |
| 2003-06-06 | 393.08 |
| 2003-06-09 | 391.46 |
| 2003-06-10 | 393.41 |
| 2003-06-11 | 396.74 |
| 2003-06-12 | 398.21 |
| 2003-06-13 | 400.16 |
| 2003-06-16 | 399.25 |
| 2003-06-17 | 401.86 |
| 2003-06-18 | 401.61 |
| 2003-06-19 | 402.57 |
| 2003-06-20 | 404.61 |
| 2003-06-23 | 408.35 |
| 2003-06-24 | 402.16 |
| 2003-06-25 | 406.95 |
| 2003-06-26 | 402.99 |
| 2003-06-27 | 408.07 |
| 2003-06-30 | 409.56 |
| 2003-07-01 | 414.78 |
| 2003-07-02 | 421.72 |
| 2003-07-03 | 421.93 |
| 2003-07-04 | . |
| 2003-07-07 | 424.49 |
| 2003-07-08 | 423.34 |
| 2003-07-09 | 423.76 |
| 2003-07-10 | 424.26 |
| 2003-07-11 | 419.19 |
| 2003-07-14 | 422.00 |
| 2003-07-15 | 420.27 |
| 2003-07-16 | 415.00 |
| 2003-07-17 | 406.93 |
| 2003-07-18 | 407.22 |
| 2003-07-21 | 408.53 |
| 2003-07-22 | 404.13 |
| 2003-07-23 | 411.76 |
| 2003-07-24 | 413.73 |
| 2003-07-25 | 415.98 |
| 2003-07-28 | 420.51 |
| 2003-07-29 | 423.31 |
| 2003-07-30 | 420.60 |
| 2003-07-31 | 422.60 |
| 2003-08-01 | 432.61 |
| 2003-08-04 | 429.77 |
| 2003-08-05 | 424.68 |
| 2003-08-06 | 420.41 |
| 2003-08-07 | 424.22 |
| 2003-08-08 | 425.84 |
| 2003-08-11 | 429.50 |
| 2003-08-12 | 431.03 |
| 2003-08-13 | 435.29 |
| 2003-08-14 | 438.19 |
| 2003-08-15 | 435.25 |
| 2003-08-18 | 441.47 |
| 2003-08-19 | 446.58 |
| 2003-08-20 | 456.88 |
| 2003-08-21 | 459.22 |
| 2003-08-22 | 457.53 |
| 2003-08-25 | 457.45 |
| 2003-08-26 | 458.68 |
| 2003-08-27 | 456.12 |
| 2003-08-28 | 454.57 |
| 2003-08-29 | 461.90 |
| 2003-09-01 | . |
| 2003-09-02 | 469.53 |
| 2003-09-03 | 468.22 |
| 2003-09-04 | 465.01 |
| 2003-09-05 | 463.40 |
| 2003-09-08 | 464.31 |
| 2003-09-09 | 471.93 |
| 2003-09-10 | 467.34 |
| 2003-09-11 | 463.23 |
| 2003-09-12 | 469.92 |
| 2003-09-15 | 470.34 |
| 2003-09-16 | 475.78 |
| 2003-09-17 | 475.98 |
| 2003-09-18 | 478.38 |
| 2003-09-19 | 480.27 |
| 2003-09-22 | 490.40 |
| 2003-09-23 | 491.44 |
| 2003-09-24 | 497.63 |
| 2003-09-25 | 491.73 |
| 2003-09-26 | 488.11 |
| 2003-09-29 | 488.35 |
| 2003-09-30 | 492.03 |
| 2003-10-01 | 494.36 |
| 2003-10-02 | 504.62 |
| 2003-10-03 | 514.11 |
| 2003-10-06 | 510.48 |
| 2003-10-07 | 515.82 |
| 2003-10-08 | 517.26 |
| 2003-10-09 | 521.33 |
| 2003-10-10 | 524.92 |
| 2003-10-13 | 523.20 |
| 2003-10-14 | 518.45 |
| 2003-10-15 | 518.75 |
| 2003-10-16 | 521.71 |
| 2003-10-17 | 522.70 |
| 2003-10-20 | 525.28 |
| 2003-10-21 | 525.42 |
| 2003-10-22 | 527.26 |
| 2003-10-23 | 507.75 |
| 2003-10-24 | 512.31 |
| 2003-10-27 | 522.20 |
| 2003-10-28 | 528.84 |
| 2003-10-29 | 534.65 |
| 2003-10-30 | 539.39 |
| 2003-10-31 | 535.29 |
| 2003-11-03 | 534.43 |
| 2003-11-04 | 542.81 |
| 2003-11-05 | 539.72 |
| 2003-11-06 | 528.37 |
| 2003-11-07 | 533.20 |
| 2003-11-10 | 533.51 |
| 2003-11-11 | 521.82 |
| 2003-11-12 | 514.77 |
| 2003-11-13 | 520.77 |
| 2003-11-14 | 518.46 |
| 2003-11-17 | 497.79 |
| 2003-11-18 | 498.92 |
| 2003-11-19 | 493.70 |
| 2003-11-20 | 495.20 |
| 2003-11-21 | 498.01 |
| 2003-11-24 | 494.70 |
| 2003-11-25 | 501.58 |
| 2003-11-26 | 509.39 |
| 2003-11-27 | . |
| 2003-11-28 | 506.12 |
| 2003-12-01 | 512.93 |
| 2003-12-02 | 518.87 |
| 2003-12-03 | 520.81 |
| 2003-12-04 | 523.68 |
| 2003-12-05 | 521.75 |
| 2003-12-08 | 519.05 |
| 2003-12-09 | 520.50 |
| 2003-12-10 | 517.41 |
| 2003-12-11 | 518.77 |
| 2003-12-12 | 523.23 |
| 2003-12-15 | 532.62 |
| 2003-12-16 | 527.39 |
| 2003-12-17 | 525.03 |
| 2003-12-18 | 525.04 |
| 2003-12-19 | 528.50 |
| 2003-12-22 | 532.39 |
| 2003-12-23 | 532.75 |
| 2003-12-24 | 535.49 |
| 2003-12-25 | . |
| 2003-12-26 | 538.83 |
| 2003-12-29 | 549.21 |
| 2003-12-30 | 553.83 |
| 2003-12-31 | 553.99 |
| 2004-01-01 | . |
| 2004-01-02 | 557.46 |
| 2004-01-05 | 566.95 |
| 2004-01-06 | 568.37 |
| 2004-01-07 | 567.31 |
| 2004-01-08 | 570.02 |
| 2004-01-09 | 573.80 |
| 2004-01-12 | 572.66 |
| 2004-01-13 | 574.10 |
| 2004-01-14 | 573.94 |
| 2004-01-15 | 569.81 |
| 2004-01-16 | 568.95 |
| 2004-01-19 | . |
| 2004-01-20 | 576.60 |
| 2004-01-21 | 577.82 |
| 2004-01-22 | 584.24 |
| 2004-01-23 | 587.77 |
| 2004-01-26 | 585.16 |
| 2004-01-27 | 587.32 |
| 2004-01-28 | 581.80 |
| 2004-01-29 | 572.55 |
| 2004-01-30 | 575.68 |
| 2004-02-02 | 576.13 |
| 2004-02-03 | 578.23 |
| 2004-02-04 | 569.79 |
| 2004-02-05 | 572.63 |
| 2004-02-06 | 576.30 |
| 2004-02-09 | 579.71 |
| 2004-02-10 | 580.53 |
| 2004-02-11 | 582.37 |
| 2004-02-12 | 584.84 |
| 2004-02-13 | 591.46 |
| 2004-02-16 | . |
| 2004-02-17 | 597.13 |
| 2004-02-18 | 594.89 |
| 2004-02-19 | 589.47 |
| 2004-02-20 | 578.41 |
| 2004-02-23 | 582.33 |
| 2004-02-24 | 576.49 |
| 2004-02-25 | 573.93 |
| 2004-02-26 | 573.55 |
| 2004-02-27 | 583.44 |
| 2004-03-01 | 593.90 |
| 2004-03-02 | 592.09 |
| 2004-03-03 | 591.96 |
| 2004-03-04 | 592.50 |
| 2004-03-05 | 593.61 |
| 2004-03-08 | 594.21 |
| 2004-03-09 | 602.98 |
| 2004-03-10 | 600.36 |
| 2004-03-11 | 594.98 |
| 2004-03-12 | 589.93 |
| 2004-03-15 | 599.51 |
| 2004-03-16 | 607.92 |
| 2004-03-17 | 621.45 |
| 2004-03-18 | 627.62 |
| 2004-03-19 | 621.41 |
| 2004-03-22 | 618.86 |
| 2004-03-23 | 622.28 |
| 2004-03-24 | 634.56 |
| 2004-03-25 | 637.95 |
| 2004-03-26 | 639.60 |
| 2004-03-29 | 635.64 |
| 2004-03-30 | 636.20 |
| 2004-03-31 | 650.35 |
| 2004-04-01 | 650.55 |
| 2004-04-02 | 650.76 |
| 2004-04-05 | 649.45 |
| 2004-04-06 | 646.16 |
| 2004-04-07 | 653.95 |
| 2004-04-08 | 657.19 |
| 2004-04-09 | . |
| 2004-04-12 | 653.87 |
| 2004-04-13 | 649.78 |
| 2004-04-14 | 638.21 |
| 2004-04-15 | 623.02 |
| 2004-04-16 | 627.13 |
| 2004-04-19 | 616.58 |
| 2004-04-20 | 623.37 |
| 2004-04-21 | 615.07 |
| 2004-04-22 | 613.36 |
| 2004-04-23 | 616.85 |
| 2004-04-26 | 613.82 |
| 2004-04-27 | 605.23 |
| 2004-04-28 | 606.39 |
| 2004-04-29 | 599.28 |
| 2004-04-30 | 589.22 |
| 2004-05-03 | 586.34 |
| 2004-05-04 | 590.20 |
| 2004-05-05 | 594.06 |
| 2004-05-06 | 578.94 |
| 2004-05-07 | 565.98 |
| 2004-05-10 | 528.19 |
| 2004-05-11 | 534.16 |
| 2004-05-12 | 549.52 |
| 2004-05-13 | 535.21 |
| 2004-05-14 | 531.73 |
| 2004-05-17 | 510.30 |
| 2004-05-18 | 519.27 |
| 2004-05-19 | 543.94 |
| 2004-05-20 | 543.03 |
| 2004-05-21 | 556.08 |
| 2004-05-24 | 558.03 |
| 2004-05-25 | 553.26 |
| 2004-05-26 | 561.76 |
| 2004-05-27 | 568.43 |
| 2004-05-28 | 571.37 |
| 2004-05-31 | . |
| 2004-06-01 | 572.78 |
| 2004-06-02 | 567.93 |
| 2004-06-03 | 551.56 |
| 2004-06-04 | 554.12 |
| 2004-06-07 | 570.15 |
| 2004-06-08 | 570.57 |
| 2004-06-09 | 574.72 |
| 2004-06-10 | 578.89 |
| 2004-06-11 | . |
| 2004-06-14 | 574.53 |
| 2004-06-15 | 569.10 |
| 2004-06-16 | 575.10 |
| 2004-06-17 | 576.29 |
| 2004-06-18 | 572.32 |
| 2004-06-21 | 579.14 |
| 2004-06-22 | 577.16 |
| 2004-06-23 | 579.31 |
| 2004-06-24 | 590.23 |
| 2004-06-25 | 590.70 |
| 2004-06-28 | 595.00 |
| 2004-06-29 | 594.39 |
| 2004-06-30 | 593.41 |
| 2004-07-01 | 597.68 |
| 2004-07-02 | 594.17 |
| 2004-07-05 | . |
| 2004-07-06 | 583.20 |
| 2004-07-07 | 582.67 |
| 2004-07-08 | 578.97 |
| 2004-07-09 | 587.15 |
| 2004-07-12 | 594.62 |
| 2004-07-13 | 591.20 |
| 2004-07-14 | 581.15 |
| 2004-07-15 | 579.31 |
| 2004-07-16 | 584.96 |
| 2004-07-19 | 586.87 |
| 2004-07-20 | 581.21 |
| 2004-07-21 | 579.03 |
| 2004-07-22 | 575.55 |
| 2004-07-23 | 568.69 |
| 2004-07-26 | 562.55 |
| 2004-07-27 | 555.27 |
| 2004-07-28 | 558.15 |
| 2004-07-29 | 550.02 |
| 2004-07-30 | 559.04 |
| 2004-08-02 | 557.88 |
| 2004-08-03 | 554.35 |
| 2004-08-04 | 545.58 |
| 2004-08-05 | 545.87 |
| 2004-08-06 | 549.61 |
| 2004-08-09 | 545.78 |
| 2004-08-10 | 548.46 |
| 2004-08-11 | 554.18 |
| 2004-08-12 | 555.01 |
| 2004-08-13 | 547.77 |
| 2004-08-16 | 541.80 |
| 2004-08-17 | 543.76 |
| 2004-08-18 | 547.97 |
| 2004-08-19 | 557.73 |
| 2004-08-20 | 559.62 |
| 2004-08-23 | 562.65 |
| 2004-08-24 | 563.85 |
| 2004-08-25 | 567.47 |
| 2004-08-26 | 573.14 |
| 2004-08-27 | 575.49 |
| 2004-08-30 | 575.45 |
| 2004-08-31 | 576.37 |
| 2004-09-01 | 580.48 |
| 2004-09-02 | 582.85 |
| 2004-09-03 | 576.62 |
| 2004-09-06 | . |
| 2004-09-07 | 589.44 |
| 2004-09-08 | 589.69 |
| 2004-09-09 | 586.41 |
| 2004-09-10 | 588.11 |
| 2004-09-13 | 589.21 |
| 2004-09-14 | 594.48 |
| 2004-09-15 | 584.17 |
| 2004-09-16 | 585.18 |
| 2004-09-17 | 581.94 |
| 2004-09-20 | 584.63 |
| 2004-09-21 | 582.73 |
| 2004-09-22 | 580.09 |
| 2004-09-23 | 579.12 |
| 2004-09-24 | 574.41 |
| 2004-09-27 | 569.44 |
| 2004-09-28 | 565.67 |
| 2004-09-29 | 568.30 |
| 2004-09-30 | 576.70 |
| 2004-10-01 | 586.15 |
| 2004-10-04 | 594.02 |
| 2004-10-05 | 593.36 |
| 2004-10-06 | 592.48 |
| 2004-10-07 | 596.04 |
| 2004-10-08 | 601.38 |
| 2004-10-11 | 603.79 |
| 2004-10-12 | 597.71 |
| 2004-10-13 | 593.90 |
| 2004-10-14 | 588.01 |
| 2004-10-15 | 588.68 |
| 2004-10-18 | 586.16 |
| 2004-10-19 | 596.89 |
| 2004-10-20 | 591.63 |
| 2004-10-21 | 590.04 |
| 2004-10-22 | 591.47 |
| 2004-10-25 | 591.15 |
| 2004-10-26 | 590.43 |
| 2004-10-27 | 591.12 |
| 2004-10-28 | 597.64 |
| 2004-10-29 | 598.81 |
| 2004-11-01 | 599.05 |
| 2004-11-02 | 608.11 |
| 2004-11-03 | 611.37 |
| 2004-11-04 | 615.69 |
| 2004-11-05 | 620.75 |
| 2004-11-08 | 616.68 |
| 2004-11-09 | 619.02 |
| 2004-11-10 | 616.29 |
| 2004-11-11 | 614.51 |
| 2004-11-12 | 623.14 |
| 2004-11-15 | 631.06 |
| 2004-11-16 | 629.69 |
| 2004-11-17 | 636.47 |
| 2004-11-18 | 635.44 |
| 2004-11-19 | 642.29 |
| 2004-11-22 | 633.50 |
| 2004-11-23 | 635.85 |
| 2004-11-24 | 641.44 |
| 2004-11-25 | . |
| 2004-11-26 | 643.04 |
| 2004-11-29 | 649.87 |
| 2004-11-30 | 649.65 |
| 2004-12-01 | 645.74 |
| 2004-12-02 | 654.74 |
| 2004-12-03 | 654.66 |
| 2004-12-06 | 652.51 |
| 2004-12-07 | 647.17 |
| 2004-12-08 | 635.09 |
| 2004-12-09 | 626.33 |
| 2004-12-10 | 622.21 |
| 2004-12-13 | 627.82 |
| 2004-12-14 | 627.17 |
| 2004-12-15 | 638.40 |
| 2004-12-16 | 635.79 |
| 2004-12-17 | 643.35 |
| 2004-12-20 | 648.21 |
| 2004-12-21 | 649.17 |
| 2004-12-22 | 652.81 |
| 2004-12-23 | 655.06 |
| 2004-12-24 | . |
| 2004-12-27 | 667.06 |
| 2004-12-28 | 669.53 |
| 2004-12-29 | 668.50 |
| 2004-12-30 | 678.20 |
| 2004-12-31 | 682.27 |
| 2005-01-03 | 679.73 |
| 2005-01-04 | 677.41 |
| 2005-01-05 | 676.16 |
| 2005-01-06 | 672.98 |
| 2005-01-07 | 671.45 |
| 2005-01-10 | 672.61 |
| 2005-01-11 | 679.75 |
| 2005-01-12 | 684.98 |
| 2005-01-13 | 686.00 |
| 2005-01-14 | 688.85 |
| 2005-01-17 | . |
| 2005-01-18 | 691.69 |
| 2005-01-19 | 693.95 |
| 2005-01-20 | 684.68 |
| 2005-01-21 | 682.01 |
| 2005-01-24 | 690.48 |
| 2005-01-25 | 686.91 |
| 2005-01-26 | 693.71 |
| 2005-01-27 | 693.25 |
#2005-01-28| 693.28
#2005-01-31| 696.12
#2005-02-01| 692.91
#2005-02-02| 696.12
#2005-02-03| 689.60
#2005-02-04| 692.68
#2005-02-07| 696.41
#2005-02-08| 687.71
#2005-02-09| 689.69
#2005-02-10| 690.24
#2005-02-11| 690.46
#2005-02-14| 696.20
#2005-02-15| 696.04
#2005-02-16| 687.98
#2005-02-17| 687.89
#2005-02-18| 691.07
#2005-02-21| .
#2005-02-22| 694.70
#2005-02-23| 684.98
#2005-02-24| 687.39
#2005-02-25| 688.50
#2005-02-28| 697.73
#2005-03-01| 700.39
#2005-03-02| 700.67
#2005-03-03| 703.51
#2005-03-04| 708.65
#2005-03-07| 708.99
#2005-03-08| 711.18
#2005-03-09| 716.76
#2005-03-10| 711.26
#2005-03-11| 719.24
#2005-03-14| 713.27
#2005-03-15| 712.44
#2005-03-16| 715.68
#2005-03-17| 709.72
#2005-03-18| 711.59
#2005-03-21| 709.71
#2005-03-22| 709.11
#2005-03-23| 696.52
#2005-03-24| 689.62
#2005-03-25| .
#2005-03-28| 687.07
#2005-03-29| 674.00
#2005-03-30| 668.99
#2005-03-31| 678.36
#2005-04-01| 680.95
#2005-04-04| 674.84
#2005-04-05| 675.13
#2005-04-06| 677.66
#2005-04-07| 679.52
#2005-04-08| 679.05
#2005-04-11| 679.21
#2005-04-12| 674.62
#2005-04-13| 678.58
#2005-04-14| 668.83
#2005-04-15| 661.90
#2005-04-18| 641.08
#2005-04-19| 651.20
#2005-04-20| 654.87
#2005-04-21| 650.68
#2005-04-22| 660.90
#2005-04-25| 660.54
#2005-04-26| 658.67
#2005-04-27| 656.99
#2005-04-28| 658.15
#2005-04-29| 660.56
#2005-05-02| 659.76
#2005-05-03| 658.04
#2005-05-04| 663.37
#2005-05-05| 665.00
#2005-05-06| 670.98
#2005-05-09| 668.62
#2005-05-10| 666.81
#2005-05-11| 666.46
#2005-05-12| 658.64
#2005-05-13| 652.06
#2005-05-16| 643.08
#2005-05-17| 635.51
#2005-05-18| 635.18
#2005-05-19| 643.44
#2005-05-20| 640.35
#2005-05-23| 644.07
#2005-05-24| 644.35
#2005-05-25| 636.28
#2005-05-26| 631.87
#2005-05-27| 634.96
#2005-05-30| .
#2005-05-31| 640.52
#2005-06-01| 640.74
#2005-06-02| 644.69
#2005-06-03| 650.23
#2005-06-06| 656.00
#2005-06-07| 655.58
#2005-06-08| 660.14
#2005-06-09| 654.88
#2005-06-10| 655.19
#2005-06-13| 649.53
#2005-06-14| 650.77
#2005-06-15| 656.12
#2005-06-16| 657.92
#2005-06-17| 663.48
#2005-06-20| 661.94
#2005-06-21| 666.58
#2005-06-22| 670.73
#2005-06-23| 672.18
#2005-06-24| 668.06
#2005-06-27| 663.62
#2005-06-28| 663.92
#2005-06-29| 662.69
#2005-06-30| 660.30
#2005-07-01| 658.43
#2005-07-04| .
#2005-07-05| 655.94
#2005-07-06| 653.73
#2005-07-07| 649.76
#2005-07-08| 649.02
#2005-07-11| 656.62
#2005-07-12| 661.18
#2005-07-13| 657.31
#2005-07-14| 660.49
#2005-07-15| 659.31
#2005-07-18| 663.44
#2005-07-19| 659.05
#2005-07-20| 660.47
#2005-07-21| 672.46
#2005-07-22| 672.56
#2005-07-25| 672.25
#2005-07-26| 670.14
#2005-07-27| 672.63
#2005-07-28| 671.29
#2005-07-29| 674.04
#2005-08-01| 673.78
#2005-08-02| 677.21
#2005-08-03| 682.90
#2005-08-04| 680.78
#2005-08-05| 674.16
#2005-08-08| 671.81
#2005-08-09| 676.10
#2005-08-10| 690.57
#2005-08-11| 703.77
#2005-08-12| 706.28
#2005-08-15| 706.79
#2005-08-16| 711.45
#2005-08-17| 710.32
#2005-08-18| 704.92
#2005-08-19| 703.39
#2005-08-22| 715.28
#2005-08-23| 714.35
#2005-08-24| 709.95
#2005-08-25| 709.28
#2005-08-26| 709.75
#2005-08-29| 697.53
#2005-08-30| 701.73
#2005-08-31| 706.38
#2005-09-01| 720.11
#2005-09-02| 724.30
#2005-09-05| .
#2005-09-06| 728.20
#2005-09-07| 727.19
#2005-09-08| 725.09
#2005-09-09| 731.94
#2005-09-12| 737.28
#2005-09-13| 732.35
#2005-09-14| 738.21
#2005-09-15| 740.34
#2005-09-16| 737.74
#2005-09-19| 737.29
#2005-09-20| 747.03
#2005-09-21| 745.25
#2005-09-22| 741.96
#2005-09-23| 738.73
#2005-09-26| 752.96
#2005-09-27| 750.55
#2005-09-28| 755.78
#2005-09-29| 763.42
#2005-09-30| 758.30
#2005-10-03| 748.18
#2005-10-04| 749.81
#2005-10-05| 743.94
#2005-10-06| 729.29
#2005-10-07| 733.80
#2005-10-10| 733.70
#2005-10-11| 739.72
#2005-10-12| 738.35
#2005-10-13| 730.08
#2005-10-14| 730.49
#2005-10-17| 726.62
#2005-10-18| 722.19
#2005-10-19| 712.60
#2005-10-20| 714.98
#2005-10-21| 716.05
#2005-10-24| 718.51
#2005-10-25| 727.31
#2005-10-26| 736.67
#2005-10-27| 743.39
#2005-10-28| 738.84
#2005-10-31| 746.74
#2005-11-01| 757.81
#2005-11-02| 760.57
#2005-11-03| 761.43
#2005-11-04| 759.56
#2005-11-07| 762.84
#2005-11-08| 765.53
#2005-11-09| 757.76
#2005-11-10| 751.90
#2005-11-11| 764.13
#2005-11-14| 756.85
#2005-11-15| 749.00
#2005-11-16| 752.19
#2005-11-17| 764.24
#2005-11-18| 769.26
#2005-11-21| 773.13
#2005-11-22| 769.37
#2005-11-23| 774.40
#2005-11-24| .
#2005-11-25| 771.85
#2005-11-28| 772.29
#2005-11-29| 773.19
#2005-11-30| 775.96
#2005-12-01| 783.71
#2005-12-02| 787.73
#2005-12-05| 787.45
#2005-12-06| 782.53
#2005-12-07| 783.07
#2005-12-08| 772.19
#2005-12-09| 779.76
#2005-12-12| 791.72
#2005-12-13| 792.46
#2005-12-14| 798.13
#2005-12-15| 795.57
#2005-12-16| 795.72
#2005-12-19| 794.45
#2005-12-20| 797.57
#2005-12-21| 809.46
#2005-12-22| 810.97
#2005-12-23| 812.53
#2005-12-26| .
#2005-12-27| 806.46
#2005-12-28| 821.13
#2005-12-29| 821.95
#2005-12-30| 819.65
#2006-01-02| .
#2006-01-03| 828.66
#2006-01-04| 846.38
#2006-01-05| 852.62
#2006-01-06| 869.88
#2006-01-09| 874.72
#2006-01-10| 862.93
#2006-01-11| 870.20
#2006-01-12| 874.09
#2006-01-13| 885.35
#2006-01-16| .
#2006-01-17| 865.57
#2006-01-18| 841.62
#2006-01-19| 863.20
#2006-01-20| 858.98
#2006-01-23| 845.45
#2006-01-24| 852.95
#2006-01-25| 852.00
#2006-01-26| 864.03
#2006-01-27| 874.73
#2006-01-30| 872.74
#2006-01-31| 877.69
#2006-02-01| 863.44
#2006-02-02| 854.82
#2006-02-03| 844.81
#2006-02-06| 846.61
#2006-02-07| 848.79
#2006-02-08| 833.22
#2006-02-09| 834.54
#2006-02-10| 832.84
#2006-02-13| 814.92
#2006-02-14| 822.35
#2006-02-15| 821.20
#2006-02-16| 823.19
#2006-02-17| 811.09
#2006-02-20| .
#2006-02-21| 818.22
#2006-02-22| 816.26
#2006-02-23| 837.14
#2006-02-24| 841.32
#2006-02-27| 849.16
#2006-02-28| 851.96
#2006-03-01| 843.90
#2006-03-02| 843.63
#2006-03-03| 832.08
#2006-03-06| 831.10
#2006-03-07| 820.19
#2006-03-08| 820.91
#2006-03-09| 840.03
#2006-03-10| 844.99
#2006-03-13| 859.12
#2006-03-14| 862.67
#2006-03-15| 866.12
#2006-03-16| 866.09
#2006-03-17| 875.05
#2006-03-20| 881.60
#2006-03-21| 875.96
#2006-03-22| 874.24
#2006-03-23| 870.34
#2006-03-24| 875.49
#2006-03-27| 883.86
#2006-03-28| 890.47
#2006-03-29| 892.21
#2006-03-30| 901.89
#2006-03-31| 901.66
#2006-04-03| 912.08
#2006-04-04| 916.61
#2006-04-05| 917.90
#2006-04-06| 926.13
#2006-04-07| 927.59
#2006-04-10| 925.50
#2006-04-11| 918.98
#2006-04-12| 906.41
#2006-04-13| 905.01
#2006-04-14| .
#2006-04-17| 906.91
#2006-04-18| 918.25
#2006-04-19| 927.18
#2006-04-20| 926.69
#2006-04-21| 931.81
#2006-04-24| 925.86
#2006-04-25| 923.80
#2006-04-26| 936.19
#2006-04-27| 941.60
#2006-04-28| 933.40
#2006-05-01| 944.09
#2006-05-02| 949.04
#2006-05-03| 951.71
#2006-05-04| 948.95
#2006-05-05| 956.40
#2006-05-08| 980.89
#2006-05-09| 977.19
#2006-05-10| 978.05
#2006-05-11| 968.45
#2006-05-12| 957.16
#2006-05-15| 937.43
#2006-05-16| 922.92
#2006-05-17| 924.70
#2006-05-18| 900.86
#2006-05-19| 884.77
#2006-05-22| 865.13
#2006-05-23| 862.35
#2006-05-24| 864.49
#2006-05-25| 857.59
#2006-05-26| 869.37
#2006-05-29| .
#2006-05-30| 869.65
#2006-05-31| 853.03
#2006-06-01| 847.02
#2006-06-02| 858.66
#2006-06-05| 851.22
#2006-06-06| 828.67
#2006-06-07| 812.10
#2006-06-08| 783.72
#2006-06-09| 797.24
#2006-06-12| 799.69
#2006-06-13| 769.54
#2006-06-14| 771.25
#2006-06-15| 785.46
#2006-06-16| 811.11
#2006-06-19| 801.37
#2006-06-20| 790.29
#2006-06-21| 786.06
#2006-06-22| 798.24
#2006-06-23| 794.04
#2006-06-26| 790.71
#2006-06-27| 789.96
#2006-06-28| 782.03
#2006-06-29| 793.44
#2006-06-30| 822.90
#2006-07-03| 825.52
#2006-07-04| .
#2006-07-05| 820.11
#2006-07-06| 815.08
#2006-07-07| 822.19
#2006-07-10| 828.87
#2006-07-11| 822.82
#2006-07-12| 815.50
#2006-07-13| 806.36
#2006-07-14| 785.01
#2006-07-17| 776.50
#2006-07-18| 755.33
#2006-07-19| 756.69
#2006-07-20| 783.34
#2006-07-21| 778.36
#2006-07-24| 774.35
#2006-07-25| 785.23
#2006-07-26| 782.68
#2006-07-27| 802.00
#2006-07-28| 803.35
#2006-07-31| 811.25
#2006-08-01| 811.61
#2006-08-02| 813.38
#2006-08-03| 814.03
#2006-08-04| 818.58
#2006-08-07| 804.97
#2006-08-08| 813.38
#2006-08-09| 812.74
#2006-08-10| 815.04
#2006-08-11| 817.07
#2006-08-14| 824.66
#2006-08-15| 827.79
#2006-08-16| 837.53
#2006-08-17| 838.86
#2006-08-18| 841.28
#2006-08-21| 836.79
#2006-08-22| 841.82
#2006-08-23| 839.62
#2006-08-24| 829.47
#2006-08-25| 825.52
#2006-08-28| 821.71
#2006-08-29| 828.63
#2006-08-30| 829.69
#2006-08-31| 836.63
#2006-09-01| 838.85
#2006-09-04| .
#2006-09-05| 855.88
#2006-09-06| 852.47
#2006-09-07| 844.28
#2006-09-08| 846.24
#2006-09-11| 831.48
#2006-09-12| 826.60
#2006-09-13| 832.26
#2006-09-14| 835.70
#2006-09-15| 836.42
#2006-09-18| 839.30
#2006-09-19| 839.67
#2006-09-20| 832.00
#2006-09-21| 840.32
#2006-09-22| 831.08
#2006-09-25| 832.43
#2006-09-26| 833.25
#2006-09-27| 846.77
#2006-09-28| 845.02
#2006-09-29| 850.28
#2006-10-02| 852.34
#2006-10-03| 847.91
#2006-10-04| 836.41
#2006-10-05| 848.47
#2006-10-06| 841.74
#2006-10-09| 834.97
#2006-10-10| 834.37
#2006-10-11| 828.63
#2006-10-12| 833.13
#2006-10-13| 844.55
#2006-10-16| 856.19
#2006-10-17| 855.96
#2006-10-18| 858.50
#2006-10-19| 858.48
#2006-10-20| 861.05
#2006-10-23| 864.57
#2006-10-24| 869.59
#2006-10-25| 869.76
#2006-10-26| 875.06
#2006-10-27| 873.14
#2006-10-30| 867.78
#2006-10-31| 868.96
#2006-11-01| 874.49
#2006-11-02| 874.94
#2006-11-03| 876.00
#2006-11-06| 878.58
#2006-11-07| 882.35
#2006-11-08| 868.51
#2006-11-09| 869.07
#2006-11-10| 872.48
#2006-11-13| 865.39
#2006-11-14| 876.18
#2006-11-15| 875.24
#2006-11-16| 876.55
#2006-11-17| 871.28
#2006-11-20| 849.27
#2006-11-21| 853.18
#2006-11-22| 872.42
#2006-11-23| .
#2006-11-24| 873.88
#2006-11-27| 881.27
#2006-11-28| 879.30
#2006-11-29| 899.10
#2006-11-30| 910.67
#2006-12-01| 917.14
#2006-12-04| 917.82
#2006-12-05| 915.02
#2006-12-06| 918.57
#2006-12-07| 920.47
#2006-12-08| 914.57
#2006-12-11| 907.35
#2006-12-12| 901.65
#2006-12-13| 903.07
#2006-12-14| 916.05
#2006-12-15| 919.89
#2006-12-18| 914.11
#2006-12-19| 895.32
#2006-12-20| 907.98
#2006-12-21| 902.67
#2006-12-22| 907.84
#2006-12-25| .
#2006-12-26| 910.41
#2006-12-27| 917.40
#2006-12-28| 918.16
#2006-12-29| 918.98
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 916.65
#2007-01-04| 912.33
#2007-01-05| 905.85
#2007-01-08| 903.99
#2007-01-09| 913.97
#2007-01-10| 901.28
#2007-01-11| 902.95
#2007-01-12| 919.60
#2007-01-15| .
#2007-01-16| 933.36
#2007-01-17| 940.52
#2007-01-18| 940.28
#2007-01-19| 938.75
#2007-01-22| 936.76
#2007-01-23| 929.84
#2007-01-24| 933.35
#2007-01-25| 932.85
#2007-01-26| 934.06
#2007-01-29| 933.65
#2007-01-30| 938.15
#2007-01-31| 932.05
#2007-02-01| 944.38
#2007-02-02| 953.04
#2007-02-05| 955.10
#2007-02-06| 957.51
#2007-02-07| 954.10
#2007-02-08| 951.16
#2007-02-09| 951.06
#2007-02-12| 945.13
#2007-02-13| 951.51
#2007-02-14| 963.97
#2007-02-15| 977.87
#2007-02-16| 977.06
#2007-02-19| .
#2007-02-20| 972.71
#2007-02-21| 967.80
#2007-02-22| 977.17
#2007-02-23| 978.66
#2007-02-26| 991.90
#2007-02-27| 988.36
#2007-02-28| 952.29
#2007-03-01| 945.94
#2007-03-02| 941.31
#2007-03-05| 907.53
#2007-03-06| 920.92
#2007-03-07| 920.21
#2007-03-08| 930.60
#2007-03-09| 923.87
#2007-03-12| 935.78
#2007-03-13| 936.21
#2007-03-14| 917.02
#2007-03-15| 922.25
#2007-03-16| 918.65
#2007-03-19| 926.06
#2007-03-20| 935.74
#2007-03-21| 935.18
#2007-03-22| 948.17
#2007-03-23| 951.93
#2007-03-26| 959.09
#2007-03-27| 959.78
#2007-03-28| 959.55
#2007-03-29| 956.49
#2007-03-30| 963.79
#2007-04-02| 953.29
#2007-04-03| 963.40
#2007-04-04| 979.75
#2007-04-05| 981.91
#2007-04-06| .
#2007-04-09| 994.97
#2007-04-10|1001.33
#2007-04-11|1003.21
#2007-04-12|1001.09
#2007-04-13|1003.55
#2007-04-16|1021.28
#2007-04-17|1017.26
#2007-04-18|1029.76
#2007-04-19|1017.55
#2007-04-20|1025.80
#2007-04-23|1026.03
#2007-04-24|1031.98
#2007-04-25|1028.85
#2007-04-26|1026.99
#2007-04-27|1018.55
#2007-04-30|1018.61
#2007-05-01|1014.27
#2007-05-02|1021.59
#2007-05-03|1028.74
#2007-05-04|1033.96
#2007-05-07|1047.85
#2007-05-08|1044.93
#2007-05-09|1045.79
#2007-05-10|1052.72
#2007-05-11|1042.44
#2007-05-14|1048.85
#2007-05-15|1037.84
#2007-05-16|1033.35
#2007-05-17|1040.41
#2007-05-18|1038.49
#2007-05-21|1048.84
#2007-05-22|1066.62
#2007-05-23|1066.40
#2007-05-24|1059.51
#2007-05-25|1051.76
#2007-05-28| .
#2007-05-29|1059.26
#2007-05-30|1056.43
#2007-05-31|1074.16
#2007-06-01|1081.23
#2007-06-04|1089.40
#2007-06-05|1087.99
#2007-06-06|1085.82
#2007-06-07|1080.66
#2007-06-08|1059.57
#2007-06-11|1055.83
#2007-06-12|1060.78
#2007-06-13|1053.05
#2007-06-14|1069.22
#2007-06-15|1077.95
#2007-06-18|1089.42
#2007-06-19|1094.92
#2007-06-20|1102.69
#2007-06-21|1110.14
#2007-06-22|1101.90
#2007-06-25|1096.44
#2007-06-26|1097.04
#2007-06-27|1084.14
#2007-06-28|1102.09
#2007-06-29|1111.03
#2007-07-02|1127.19
#2007-07-03|1142.12
#2007-07-04| .
#2007-07-05|1153.22
#2007-07-06|1156.11
#2007-07-09|1168.35
#2007-07-10|1171.06
#2007-07-11|1166.62
#2007-07-12|1166.19
#2007-07-13|1181.22
#2007-07-16|1189.79
#2007-07-17|1192.63
#2007-07-18|1185.12
#2007-07-19|1192.89
#2007-07-20|1204.52
#2007-07-23|1202.47
#2007-07-24|1209.06
#2007-07-25|1204.01
#2007-07-26|1183.80
#2007-07-27|1142.42
#2007-07-30|1145.82
#2007-07-31|1166.99
#2007-08-01|1126.58
#2007-08-02|1125.81
#2007-08-03|1137.71
#2007-08-06|1116.50
#2007-08-07|1119.74
#2007-08-08|1139.27
#2007-08-09|1140.52
#2007-08-10|1111.91
#2007-08-13|1113.40
#2007-08-14|1109.51
#2007-08-15|1088.06
#2007-08-16|1040.72
#2007-08-17|1008.75
#2007-08-20|1053.08
#2007-08-21|1057.76
#2007-08-22|1066.09
#2007-08-23|1093.32
#2007-08-24|1095.46
#2007-08-27|1114.22
#2007-08-28|1116.32
#2007-08-29|1103.85
#2007-08-30|1108.29
#2007-08-31|1132.32
#2007-09-03| .
#2007-09-04|1147.01
#2007-09-05|1142.00
#2007-09-06|1147.33
#2007-09-07|1148.53
#2007-09-10|1132.49
#2007-09-11|1134.90
#2007-09-12|1133.45
#2007-09-13|1129.19
#2007-09-14|1141.41
#2007-09-17|1139.75
#2007-09-18|1121.93
#2007-09-19|1157.72
#2007-09-20|1173.04
#2007-09-21|1178.25
#2007-09-24|1185.94
#2007-09-25|1186.07
#2007-09-26|1194.18
#2007-09-27|1207.85
#2007-09-28|1213.76
#2007-10-01|1222.08
#2007-10-02|1239.81
#2007-10-03|1250.17
#2007-10-04|1244.44
#2007-10-05|1253.02
#2007-10-08|1247.00
#2007-10-09|1257.97
#2007-10-10|1286.28
#2007-10-11|1302.76
#2007-10-12|1288.77
#2007-10-15|1298.04
#2007-10-16|1281.91
#2007-10-17|1266.71
#2007-10-18|1265.14
#2007-10-19|1240.56
#2007-10-22|1211.70
#2007-10-23|1246.81
#2007-10-24|1254.21
#2007-10-25|1261.17
#2007-10-26|1294.21
#2007-10-29|1317.33
#2007-10-30|1332.53
#2007-10-31|1339.80
#2007-11-01|1340.00
#2007-11-02|1326.19
#2007-11-05|1304.83
#2007-11-06|1301.94
#2007-11-07|1300.97
#2007-11-08|1274.84
#2007-11-09|1270.39
#2007-11-12|1229.74
#2007-11-13|1236.71
#2007-11-14|1269.86
#2007-11-15|1265.71
#2007-11-16|1244.44
#2007-11-19|1249.51
#2007-11-20|1236.07
#2007-11-21|1202.01
#2007-11-22| .
#2007-11-23|1183.35
#2007-11-26|1217.79
#2007-11-27|1218.59
#2007-11-28|1209.31
#2007-11-29|1240.13
#2007-11-30|1262.33
#2007-12-03|1273.97
#2007-12-04|1276.09
#2007-12-05|1277.25
#2007-12-06|1283.34
#2007-12-07|1284.85
#2007-12-10|1268.65
#2007-12-11|1279.08
#2007-12-12|1276.80
#2007-12-13|1259.49
#2007-12-14|1248.18
#2007-12-17|1206.50
#2007-12-18|1202.85
#2007-12-19|1204.14
#2007-12-20|1201.89
#2007-12-21|1210.59
#2007-12-24|1228.93
#2007-12-25| .
#2007-12-26|1248.39
#2007-12-27|1253.39
#2007-12-28|1248.68
#2007-12-31|1258.71
#2008-01-01| .
#2008-01-02|1276.32
#2008-01-03|1272.47
#2008-01-04|1279.99
#2008-01-07|1264.89
#2008-01-08|1270.19
#2008-01-09|1276.19
#2008-01-10|1258.10
#2008-01-11|1242.68
#2008-01-14|1243.94
#2008-01-15|1225.29
#2008-01-16|1183.75
#2008-01-17|1197.71
#2008-01-18|1188.66
#2008-01-21| .
#2008-01-22|1051.52
#2008-01-23|1083.04
#2008-01-24|1089.95
#2008-01-25|1146.58
#2008-01-28|1117.55
#2008-01-29|1124.41
#2008-01-30|1101.90
#2008-01-31|1112.68
#2008-02-01|1126.96
#2008-02-04|1160.27
#2008-02-05|1159.27
#2008-02-06|1124.47
#2008-02-07|1115.37
#2008-02-08|1102.01
#2008-02-11|1069.11
#2008-02-12|1068.10
#2008-02-13|1066.47
#2008-02-14|1109.45
#2008-02-15|1118.11
#2008-02-18| .
#2008-02-19|1132.09
#2008-02-20|1099.79
#2008-02-21|1114.69
#2008-02-22|1108.28
#2008-02-25|1123.69
#2008-02-26|1130.16
#2008-02-27|1150.94
#2008-02-28|1154.26
#2008-02-29|1141.85
#2008-03-03|1100.07
#2008-03-04|1093.70
#2008-03-05|1081.93
#2008-03-06|1096.94
#2008-03-07|1056.52
#2008-03-10|1021.87
#2008-03-11|1038.16
#2008-03-12|1047.94
#2008-03-13|1013.59
#2008-03-14|1003.77
#2008-03-17| 963.15
#2008-03-18| 965.32
#2008-03-19| 981.15
#2008-03-20| 974.35
#2008-03-21| .
#2008-03-24|1001.00
#2008-03-25|1040.09
#2008-03-26|1049.25
#2008-03-27|1040.27
#2008-03-28|1064.82
#2008-03-31|1050.87
#2008-04-01|1036.96
#2008-04-02|1057.75
#2008-04-03|1067.14
#2008-04-04|1063.46
#2008-04-07|1074.59
#2008-04-08|1053.61
#2008-04-09|1041.86
#2008-04-10|1041.27
#2008-04-11|1051.14
#2008-04-14|1031.33
#2008-04-15|1036.10
#2008-04-16|1049.06
#2008-04-17|1052.19
#2008-04-18|1041.45
#2008-04-21|1062.34
#2008-04-22|1064.43
#2008-04-23|1068.57
#2008-04-24|1069.37
#2008-04-25|1070.43
#2008-04-28|1071.03
#2008-04-29|1071.40
#2008-04-30|1067.79
#2008-05-01|1063.67
#2008-05-02|1080.68
#2008-05-05|1083.71
#2008-05-06|1076.76
#2008-05-07|1063.52
#2008-05-08|1056.42
#2008-05-09|1044.62
#2008-05-12|1038.33
#2008-05-13|1045.17
#2008-05-14|1044.91
#2008-05-15|1060.83
#2008-05-16|1076.25
#2008-05-19|1080.60
#2008-05-20|1076.40
#2008-05-21|1067.74
#2008-05-22|1059.92
#2008-05-23|1055.99
#2008-05-26| .
#2008-05-27|1037.48
#2008-05-28|1034.27
#2008-05-29|1045.10
#2008-05-30|1053.33
#2008-06-02|1051.43
#2008-06-03|1031.80
#2008-06-04|1032.26
#2008-06-05|1026.63
#2008-06-06|1029.15
#2008-06-09|1011.75
#2008-06-10| 987.57
#2008-06-11| 993.36
#2008-06-12| 973.60
#2008-06-13| 969.43
#2008-06-16| 981.56
#2008-06-17| 988.97
#2008-06-18| 993.02
#2008-06-19| 969.65
#2008-06-20| 959.61
#2008-06-23| 941.03
#2008-06-24| 938.85
#2008-06-25| 940.76
#2008-06-26| 943.08
#2008-06-27| 919.81
#2008-06-30| 910.11
#2008-07-01| 894.52
#2008-07-02| 885.26
#2008-07-03| 864.08
#2008-07-04| .
#2008-07-07| 879.37
#2008-07-08| 860.66
#2008-07-09| 878.25
#2008-07-10| 889.55
#2008-07-11| 888.21
#2008-07-14| 883.09
#2008-07-15| 855.72
#2008-07-16| 845.69
#2008-07-17| 861.57
#2008-07-18| 857.73
#2008-07-21| 873.53
#2008-07-22| 878.96
#2008-07-23| 912.08
#2008-07-24| 921.13
#2008-07-25| 900.41
#2008-07-28| 904.51
#2008-07-29| 879.85
#2008-07-30| 895.44
#2008-07-31| 894.88
#2008-08-01| 880.64
#2008-08-04| 867.18
#2008-08-05| 860.24
#2008-08-06| 881.52
#2008-08-07| 874.51
#2008-08-08| 873.90
#2008-08-11| 886.85
#2008-08-12| 874.65
#2008-08-13| 861.40
#2008-08-14| 849.27
#2008-08-15| 847.74
#2008-08-18| 845.38
#2008-08-19| 830.85
#2008-08-20| 841.22
#2008-08-21| 830.26
#2008-08-22| 824.09
#2008-08-25| 833.70
#2008-08-26| 827.43
#2008-08-27| 827.76
#2008-08-28| 823.41
#2008-08-29| 838.20
#2008-09-01| .
#2008-09-02| 811.58
#2008-09-03| 810.30
#2008-09-04| 801.30
#2008-09-05| 782.36
#2008-09-08| 816.21
#2008-09-09| 800.29
#2008-09-10| 795.52
#2008-09-11| 778.92
#2008-09-12| 786.37
#2008-09-15| 775.06
#2008-09-16| 736.36
#2008-09-17| 740.18
#2008-09-18| 725.51
#2008-09-19| 763.06
#2008-09-22| 775.14
#2008-09-23| 768.20
#2008-09-24| 767.27
#2008-09-25| 761.43
#2008-09-26| 745.54
#2008-09-29| 720.06
#2008-09-30| 707.85
#2008-10-01| 716.94
#2008-10-02| 707.47
#2008-10-03| 694.59
#2008-10-06| 652.09
#2008-10-07| 637.04
#2008-10-08| 588.17
#2008-10-09| 590.59
#2008-10-10| 550.79
#2008-10-13| 575.84
#2008-10-14| 624.75
#2008-10-15| 599.80
#2008-10-16| 541.26
#2008-10-17| 542.86
#2008-10-20| 554.01
#2008-10-21| 565.18
#2008-10-22| 530.12
#2008-10-23| 511.13
#2008-10-24| 479.43
#2008-10-27| 450.14
#2008-10-28| 471.29
#2008-10-29| 487.59
#2008-10-30| 530.05
#2008-10-31| 533.17
#2008-11-03| 553.23
#2008-11-04| 568.46
#2008-11-05| 588.17
#2008-11-06| 552.40
#2008-11-07| 549.94
#2008-11-10| 583.04
#2008-11-11| 563.13
#2008-11-12| 554.17
#2008-11-13| 541.30
#2008-11-14| 543.37
#2008-11-17| 542.21
#2008-11-18| 522.19
#2008-11-19| 514.55
#2008-11-20| 491.05
#2008-11-21| 509.58
#2008-11-24| 505.23
#2008-11-25| 513.39
#2008-11-26| 521.16
#2008-11-27| .
#2008-11-28| 534.99
#2008-12-01| 530.15
#2008-12-02| 510.94
#2008-12-03| 522.51
#2008-12-04| 526.75
#2008-12-05| 527.13
#2008-12-08| 551.94
#2008-12-09| 557.52
#2008-12-10| 576.06
#2008-12-11| 583.86
#2008-12-12| 566.48
#2008-12-15| 599.46
#2008-12-16| 599.76
#2008-12-17| 608.62
#2008-12-18| 620.88
#2008-12-19| 615.01
#2008-12-22| 606.59
#2008-12-23| 590.51
#2008-12-24| 587.63
#2008-12-25| .
#2008-12-26| 591.55
#2008-12-29| 602.81
#2008-12-30| 611.93
#2008-12-31| 615.09
#2009-01-01| .
#2009-01-02| 623.70
#2009-01-05| 628.33
#2009-01-06| 628.45
#2009-01-07| 624.89
#2009-01-08| 607.77
#2009-01-09| 601.53
#2009-01-12| 589.03
#2009-01-13| 569.70
#2009-01-14| 578.62
#2009-01-15| 555.82
#2009-01-16| 567.02
#2009-01-19| .
#2009-01-20| 555.02
#2009-01-21| 546.51
#2009-01-22| 547.50
#2009-01-23| 529.89
#2009-01-26| 523.98
#2009-01-27| 537.49
#2009-01-28| 541.53
#2009-01-29| 545.02
#2009-01-30| 544.92
#2009-02-02| 533.63
#2009-02-03| 536.14
#2009-02-04| 546.75
#2009-02-05| 540.42
#2009-02-06| 545.57
#2009-02-09| 538.96
#2009-02-10| 543.70
#2009-02-11| 541.63
#2009-02-12| 530.47
#2009-02-13| 538.99
#2009-02-16| .
#2009-02-17| 519.22
#2009-02-18| 518.44
#2009-02-19| 515.11
#2009-02-20| 499.83
#2009-02-23| 499.39
#2009-02-24| 485.09
#2009-02-25| 483.73
#2009-02-26| 478.62
#2009-02-27| 476.81
#2009-03-02| 462.28
#2009-03-03| 461.67
#2009-03-04| 471.68
#2009-03-05| 475.15
#2009-03-06| 469.21
#2009-03-09| 463.37
#2009-03-10| 471.40
#2009-03-11| 480.33
#2009-03-12| 474.82
#2009-03-13| 491.46
#2009-03-16| 503.44
#2009-03-17| 510.80
#2009-03-18| 518.39
#2009-03-19| 534.89
#2009-03-20| 526.02
#2009-03-23| 543.70
#2009-03-24| 554.66
#2009-03-25| 557.35
#2009-03-26| 568.63
#2009-03-27| 570.45
#2009-03-30| 548.34
#2009-03-31| 547.62
#2009-04-01| 556.03
#2009-04-02| 588.07
#2009-04-03| 590.40
#2009-04-06| 597.80
#2009-04-07| 597.92
#2009-04-08| 583.00
#2009-04-09| 604.52
#2009-04-10| .
#2009-04-13| 610.28
#2009-04-14| 618.02
#2009-04-15| 617.62
#2009-04-16| 618.05
#2009-04-17| 620.31
#2009-04-20| 621.12
#2009-04-21| 609.99
#2009-04-22| 609.73
#2009-04-23| 623.46
#2009-04-24| 628.27
#2009-04-27| 623.76
#2009-04-28| 608.31
#2009-04-29| 619.62
#2009-04-30| 643.62
#2009-05-01| 640.92
#2009-05-04| 662.01
#2009-05-05| 668.30
#2009-05-06| 671.01
#2009-05-07| 684.13
#2009-05-08| 689.82
#2009-05-11| 686.97
#2009-05-12| 687.20
#2009-05-13| 689.36
#2009-05-14| 671.50
#2009-05-15| 690.41
#2009-05-18| 712.15
#2009-05-19| 734.17
#2009-05-20| 740.83
#2009-05-21| 732.94
#2009-05-22| 735.18
#2009-05-25| .
#2009-05-26| 731.16
#2009-05-27| 744.01
#2009-05-28| 741.51
#2009-05-29| 755.44
#2009-06-01| 771.93
#2009-06-02| 776.29
#2009-06-03| 782.19
#2009-06-04| 774.77
#2009-06-05| 780.43
#2009-06-08| 765.80
#2009-06-09| 766.80
#2009-06-10| 784.96
#2009-06-11| 785.70
#2009-06-12| 783.24
#2009-06-15| 773.23
#2009-06-16| 761.75
#2009-06-17| 752.90
#2009-06-18| 736.40
#2009-06-19| 745.54
#2009-06-22| 748.65
#2009-06-23| 731.00
#2009-06-24| 742.09
#2009-06-25| 754.38
#2009-06-26| 770.24
#2009-06-29| 764.56
#2009-06-30| 762.02
#2009-07-01| 764.79
#2009-07-02| 761.96
#2009-07-03| .
#2009-07-06| 744.35
#2009-07-07| 746.27
#2009-07-08| 730.18
#2009-07-09| 731.68
#2009-07-10| 729.17
#2009-07-13| 705.47
#2009-07-14| 724.60
#2009-07-15| 738.03
#2009-07-16| 741.55
#2009-07-17| 754.14
#2009-07-20| 767.68
#2009-07-21| 777.93
#2009-07-22| 777.60
#2009-07-23| 783.15
#2009-07-24| 790.95
#2009-07-27| 799.14
#2009-07-28| 808.28
#2009-07-29| 792.07
#2009-07-30| 796.63
#2009-07-31| 814.36
#2009-08-03| 825.47
#2009-08-04| 830.46
#2009-08-05| 827.03
#2009-08-06| 825.75
#2009-08-07| 812.07
#2009-08-10| 813.09
#2009-08-11| 824.67
#2009-08-12| 814.03
#2009-08-13| 833.71
#2009-08-14| 836.93
#2009-08-17| 807.41
#2009-08-18| 815.42
#2009-08-19| 810.71
#2009-08-20| 822.82
#2009-08-21| 816.91
#2009-08-24| 838.72
#2009-08-25| 840.23
#2009-08-26| 844.38
#2009-08-27| 841.77
#2009-08-28| 846.85
#2009-08-31| 839.97
#2009-09-01| 837.79
#2009-09-02| 824.40
#2009-09-03| 824.75
#2009-09-04| 827.33
#2009-09-07| .
#2009-09-08| 850.91
#2009-09-09| 849.30
#2009-09-10| 858.78
#2009-09-11| 863.53
#2009-09-14| 849.81
#2009-09-15| 850.78
#2009-09-16| 865.66
#2009-09-17| 878.97
#2009-09-18| 878.75
#2009-09-21| 875.08
#2009-09-22| 883.30
#2009-09-23| 880.15
#2009-09-24| 878.08
#2009-09-25| 873.18
#2009-09-28| 861.03
#2009-09-29| 867.72
#2009-09-30| 871.10
#2009-10-01| 866.80
#2009-10-02| 854.52
#2009-10-05| 850.04
#2009-10-06| 860.20
#2009-10-07| 872.41
#2009-10-08| 881.32
#2009-10-09| 882.27
#2009-10-12| 882.06
#2009-10-13| 883.65
#2009-10-14| 894.85
#2009-10-15| 894.24
#2009-10-16| 888.63
#2009-10-19| 891.06
#2009-10-20| 897.23
#2009-10-21| 890.16
#2009-10-22| 874.52
#2009-10-23| 873.88
#2009-10-26| 872.74
#2009-10-27| 858.39
#2009-10-28| 844.96
#2009-10-29| 832.37
#2009-10-30| 841.59
#2009-11-02| 834.58
#2009-11-03| 825.50
#2009-11-04| 838.23
#2009-11-05| 834.97
#2009-11-06| 851.83
#2009-11-09| 864.37
#2009-11-10| 864.90
#2009-11-11| 873.47
#2009-11-12| 865.86
#2009-11-13| 867.98
#2009-11-16| 875.70
#2009-11-17| 867.62
#2009-11-18| 865.35
#2009-11-19| 855.39
#2009-11-20| 856.28
#2009-11-23| 863.20
#2009-11-24| 859.56
#2009-11-25| 863.42
#2009-11-26| .
#2009-11-27| 819.16
#2009-11-30| 842.38
#2009-12-01| 856.06
#2009-12-02| 860.42
#2009-12-03| 869.46
#2009-12-04| 858.00
#2009-12-07| 860.45
#2009-12-08| 860.89
#2009-12-09| 855.13
#2009-12-10| 856.49
#2009-12-11| 862.06
#2009-12-14| 872.05
#2009-12-15| 864.14
#2009-12-16| 862.51
#2009-12-17| 854.59
#2009-12-18| 850.73
#2009-12-21| 843.92
#2009-12-22| 849.09
#2009-12-23| 856.35
#2009-12-24| 863.39
#2009-12-25| .
#2009-12-28| 869.60
#2009-12-29| 874.03
#2009-12-30| 868.89
#2009-12-31| 874.13
#2010-01-01| .
#2010-01-04| 889.61
#2010-01-05| 900.18
#2010-01-06| 909.38
#2010-01-07| 904.35
#2010-01-08| 913.06
#2010-01-11| 930.18
#2010-01-12| 930.40
#2010-01-13| 920.58
#2010-01-14| 924.51
#2010-01-15| 921.59
#2010-01-18| .
#2010-01-19| 912.95
#2010-01-20| 905.84
#2010-01-21| 893.91
#2010-01-22| 878.10
#2010-01-25| 869.24
#2010-01-26| 855.41
#2010-01-27| 843.17
#2010-01-28| 851.38
#2010-01-29| 837.78
#2010-02-01| 835.36
#2010-02-02| 837.50
#2010-02-03| 856.10
#2010-02-04| 847.46
#2010-02-05| 822.67
#2010-02-08| 819.93
#2010-02-09| 829.11
#2010-02-10| 835.99
#2010-02-11| 845.37
#2010-02-12| 846.52
#2010-02-15| .
#2010-02-16| 850.22
#2010-02-17| 862.69
#2010-02-18| 858.37
#2010-02-19| 841.36
#2010-02-22| 857.18
#2010-02-23| 859.45
#2010-02-24| 856.23
#2010-02-25| 850.79
#2010-02-26| 859.18
#2010-03-01| 862.67
#2010-03-02| 873.54
#2010-03-03| 882.39
#2010-03-04| 876.27
#2010-03-05| 882.58
#2010-03-08| 896.00
#2010-03-09| 894.95
#2010-03-10| 895.58
#2010-03-11| 896.35
#2010-03-12| 900.31
#2010-03-15| 894.77
#2010-03-16| 899.75
#2010-03-17| 913.95
#2010-03-18| 910.84
#2010-03-19| 915.20
#2010-03-22| 908.70
#2010-03-23| 911.00
#2010-03-24| 906.87
#2010-03-25| 901.89
#2010-03-26| 909.96
#2010-03-29| 916.46
#2010-03-30| 921.03
#2010-03-31| 919.17
#2010-04-01| 929.37
#2010-04-02| .
#2010-04-05| 932.82
#2010-04-06| 934.31
#2010-04-07| 939.54
#2010-04-08| 934.57
#2010-04-09| 938.51
#2010-04-12| 937.31
#2010-04-13| 930.04
#2010-04-14| 936.87
#2010-04-15| 939.31
#2010-04-16| 931.71
#2010-04-19| 910.74
#2010-04-20| 918.27
#2010-04-21| 927.23
#2010-04-22| 926.88
#2010-04-23| 924.13
#2010-04-26| 933.51
#2010-04-27| 930.67
#2010-04-28| 910.14
#2010-04-29| 909.75
#2010-04-30| 921.04
#2010-05-03| 910.72
#2010-05-04| 900.77
#2010-05-05| 887.10
#2010-05-06| 867.98
#2010-05-07| 852.94
#2010-05-10| 874.65
#2010-05-11| 865.59
#2010-05-12| 865.64
#2010-05-13| 878.92
#2010-05-14| 871.83
#2010-05-17| 847.99
#2010-05-18| 852.83
#2010-05-19| 834.31
#2010-05-20| 825.19
#2010-05-21| 812.52
#2010-05-24| 814.94
#2010-05-25| 783.20
#2010-05-26| 793.25
#2010-05-27| 805.64
#2010-05-28| 821.34
#2010-05-31| .
#2010-06-01| 814.05
#2010-06-02| 810.26
#2010-06-03| 830.62
#2010-06-04| 826.81
#2010-06-07| 802.47
#2010-06-08| 805.63
#2010-06-09| 805.96
#2010-06-10| 814.33
#2010-06-11| 823.22
#2010-06-14| 840.08
#2010-06-15| 841.47
#2010-06-16| 848.02
#2010-06-17| 850.05
#2010-06-18| 855.24
#2010-06-21| 879.29
#2010-06-22| 870.66
#2010-06-23| 861.87
#2010-06-24| 864.75
#2010-06-25| 854.59
#2010-06-28| 856.06
#2010-06-29| 843.45
#2010-06-30| 838.24
#2010-07-01| 834.46
#2010-07-02| 832.58
#2010-07-05| .
#2010-07-06| 844.32
#2010-07-07| 838.07
#2010-07-08| 850.23
#2010-07-09| 857.47
#2010-07-12| 856.60
#2010-07-13| 857.44
#2010-07-14| 870.16
#2010-07-15| 868.29
#2010-07-16| 865.51
#2010-07-19| 861.66
#2010-07-20| 863.62
#2010-07-21| 866.47
#2010-07-22| 866.95
#2010-07-23| 880.32
#2010-07-26| 880.73
#2010-07-27| 881.19
#2010-07-28| 885.79
#2010-07-29| 889.20
#2010-07-30| 886.10
#2010-08-02| 893.83
#2010-08-03| 899.20
#2010-08-04| 894.18
#2010-08-05| 897.96
#2010-08-06| 905.39
#2010-08-09| 909.79
#2010-08-10| 904.45
#2010-08-11| 888.56
#2010-08-12| 876.55
#2010-08-13| 878.15
#2010-08-16| 877.54
#2010-08-17| 882.19
#2010-08-18| 892.12
#2010-08-19| 902.20
#2010-08-20| 894.60
#2010-08-23| 898.46
#2010-08-24| 895.35
#2010-08-25| 880.36
#2010-08-26| 881.50
#2010-08-27| 880.65
#2010-08-30| 892.04
#2010-08-31| 879.81
#2010-09-01| 896.38
#2010-09-02| 908.14
#2010-09-03| 916.67
#2010-09-06| .
#2010-09-07| 930.96
#2010-09-08| 923.34
#2010-09-09| 932.63
#2010-09-10| 934.81
#2010-09-13| 948.45
#2010-09-14| 949.99
#2010-09-15| 949.26
#2010-09-16| 945.84
#2010-09-17| 960.39
#2010-09-20| 964.80
#2010-09-21| 967.53
#2010-09-22| 968.60
#2010-09-23| 968.11
#2010-09-24| 972.35
#2010-09-27| 985.31
#2010-09-28| 984.86
#2010-09-29| 990.07
#2010-09-30| 985.52
#2010-10-01| 993.02
#2010-10-04| 991.68
#2010-10-05| 995.74
#2010-10-06|1013.55
#2010-10-07|1018.19
#2010-10-08|1013.84
#2010-10-11|1015.41
#2010-10-12|1001.41
#2010-10-13|1016.49
#2010-10-14|1030.52
#2010-10-15|1022.95
#2010-10-18|1016.50
#2010-10-19|1012.94
#2010-10-20|1011.13
#2010-10-21|1015.69
#2010-10-22|1015.74
#2010-10-25|1028.06
#2010-10-26|1022.39
#2010-10-27|1008.71
#2010-10-28|1006.89
#2010-10-29|1003.04
#2010-11-01|1015.76
#2010-11-02|1021.48
#2010-11-03|1027.73
#2010-11-04|1044.18
#2010-11-05|1047.70
#2010-11-08|1051.13
#2010-11-09|1053.14
#2010-11-10|1044.32
#2010-11-11|1036.14
#2010-11-12|1012.28
#2010-11-15|1003.60
#2010-11-16| 992.10
#2010-11-17| 984.28
#2010-11-18|1001.43
#2010-11-19|1003.43
#2010-11-22|1011.22
#2010-11-23| 999.09
#2010-11-24| 993.69
#2010-11-25| .
#2010-11-26| 978.75
#2010-11-29| 984.60
#2010-11-30| 984.67
#2010-12-01|1000.33
#2010-12-02|1014.01
#2010-12-03|1022.14
#2010-12-06|1026.31
#2010-12-07|1031.51
#2010-12-08|1018.89
#2010-12-09|1016.93
#2010-12-10|1018.58
#2010-12-13|1023.43
#2010-12-14|1034.80
#2010-12-15|1028.08
#2010-12-16|1026.02
#2010-12-17|1027.56
#2010-12-20|1021.91
#2010-12-21|1031.34
#2010-12-22|1028.86
#2010-12-23|1029.11
#2010-12-24| .
#2010-12-27|1026.12
#2010-12-28|1031.05
#2010-12-29|1041.61
#2010-12-30|1042.73
#2010-12-31|1050.37
#2011-01-03|1056.00
#2011-01-04|1063.44
#2011-01-05|1054.41
#2011-01-06|1055.57
#2011-01-07|1050.61
#2011-01-10|1036.66
#2011-01-11|1040.31
#2011-01-12|1047.95
#2011-01-13|1053.03
#2011-01-14|1048.71
#2011-01-17| .
#2011-01-18|1045.29
#2011-01-19|1048.37
#2011-01-20|1036.25
#2011-01-21|1024.56
#2011-01-24|1025.94
#2011-01-25|1030.64
#2011-01-26|1035.95
#2011-01-27|1034.43
#2011-01-28|1024.69
#2011-01-31|1013.69
#2011-02-01|1020.19
#2011-02-02|1029.74
#2011-02-03|1032.99
#2011-02-04|1030.88
#2011-02-07|1030.92
#2011-02-08|1024.88
#2011-02-09|1012.02
#2011-02-10| 998.99
#2011-02-11| 997.27
#2011-02-14|1020.17
#2011-02-15|1014.45
#2011-02-16|1019.08
#2011-02-17|1026.64
#2011-02-18|1031.32
#2011-02-21| .
#2011-02-22|1004.18
#2011-02-23|1000.58
#2011-02-24| 984.44
#2011-02-25| 996.30
#2011-02-28| 999.49
#2011-03-01|1016.99
#2011-03-02|1001.40
#2011-03-03|1015.00
#2011-03-04|1027.98
#2011-03-07|1016.83
#2011-03-08|1019.27
#2011-03-09|1024.90
#2011-03-10|1013.38
#2011-03-11|1005.56
#2011-03-14|1016.54
#2011-03-15| 972.53
#2011-03-16| 996.49
#2011-03-17| 993.78
#2011-03-18|1002.98
#2011-03-21|1011.05
#2011-03-22|1036.77
#2011-03-23|1040.43
#2011-03-24|1056.00
#2011-03-25|1061.95
#2011-03-28|1052.79
#2011-03-29|1055.60
#2011-03-30|1069.26
#2011-03-31|1077.01
#2011-04-01|1077.16
#2011-04-04|1086.06
#2011-04-05|1080.11
#2011-04-06|1077.56
#2011-04-07|1081.45
#2011-04-08|1090.93
#2011-04-11|1088.82
#2011-04-12|1079.94
#2011-04-13|1087.39
#2011-04-14|1092.58
#2011-04-15|1090.60
#2011-04-18|1089.73
#2011-04-19|1081.62
#2011-04-20|1091.51
#2011-04-21|1101.36
#2011-04-22| .
#2011-04-25|1103.52
#2011-04-26|1102.38
#2011-04-27|1105.07
#2011-04-28|1106.67
#2011-04-29|1106.82
#2011-05-02|1117.24
#2011-05-03|1101.75
#2011-05-04|1089.90
#2011-05-05|1085.62
#2011-05-06|1078.83
#2011-05-09|1082.95
#2011-05-10|1085.34
#2011-05-11|1091.18
#2011-05-12|1070.44
#2011-05-13|1069.09
#2011-05-16|1055.86
#2011-05-17|1052.45
#2011-05-18|1061.26
#2011-05-19|1056.21
#2011-05-20|1058.37
#2011-05-23|1035.22
#2011-05-24|1039.39
#2011-05-25|1031.88
#2011-05-26|1047.69
#2011-05-27|1060.29
#2011-05-30| .
#2011-05-31|1075.53
#2011-06-01|1085.06
#2011-06-02|1074.32
#2011-06-03|1077.04
#2011-06-06|1074.61
#2011-06-07|1073.73
#2011-06-08|1064.50
#2011-06-09|1057.23
#2011-06-10|1051.58
#2011-06-13|1047.98
#2011-06-14|1062.41
#2011-06-15|1060.86
#2011-06-16|1039.41
#2011-06-17|1037.61
#2011-06-20|1030.55
#2011-06-21|1042.55
#2011-06-22|1055.30
#2011-06-23|1050.63
#2011-06-24|1065.25
#2011-06-27|1059.15
#2011-06-28|1061.93
#2011-06-29|1075.78
#2011-06-30|1089.41
#2011-07-01|1095.13
#2011-07-04| .
#2011-07-05|1107.01
#2011-07-06|1109.50
#2011-07-07|1122.98
#2011-07-08|1127.69
#2011-07-11|1118.37
#2011-07-12|1095.46
#2011-07-13|1112.98
#2011-07-14|1115.03
#2011-07-15|1115.31
#2011-07-18|1108.29
#2011-07-19|1108.84
#2011-07-20|1119.17
#2011-07-21|1122.12
#2011-07-22|1141.08
#2011-07-25|1129.49
#2011-07-26|1128.91
#2011-07-27|1125.72
#2011-07-28|1117.45
#2011-07-29|1107.87
#2011-08-01|1122.76
#2011-08-02|1102.54
#2011-08-03|1074.49
#2011-08-04|1055.61
#2011-08-05|1018.20
#2011-08-08| 989.14
#2011-08-09| 972.81
#2011-08-10| 994.40
#2011-08-11| 989.44
#2011-08-12| 989.45
#2011-08-15|1008.11
#2011-08-16|1019.06
#2011-08-17|1026.50
#2011-08-18|1011.94
#2011-08-19| 973.19
#2011-08-22| 961.58
#2011-08-23| 985.74
#2011-08-24| 974.39
#2011-08-25| 974.01
#2011-08-26| 969.89
#2011-08-29| 992.02
#2011-08-30|1003.23
#2011-08-31|1012.90
#2011-09-01|1015.83
#2011-09-02|1007.35
#2011-09-05| .
#2011-09-06| 965.52
#2011-09-07| 982.09
#2011-09-08| 987.23
#2011-09-09| 973.40
#2011-09-12| 950.04
#2011-09-13| 948.58
#2011-09-14| 927.95
#2011-09-15| 938.70
#2011-09-16| 957.80
#2011-09-19| 936.18
#2011-09-20| 932.25
#2011-09-21| 935.79
#2011-09-22| 894.66
#2011-09-23| 878.63
#2011-09-26| 846.67
#2011-09-27| 884.07
#2011-09-28| 894.65
#2011-09-29| 899.55
#2011-09-30| 892.78
#2011-10-03| 874.95
#2011-10-04| 849.46
#2011-10-05| 840.49
#2011-10-06| 861.47
#2011-10-07| 883.01
#2011-10-10| 889.53
#2011-10-11| 910.02
#2011-10-12| 917.46
#2011-10-13| 924.44
#2011-10-14| 917.72
#2011-10-17| 936.41
#2011-10-18| 908.48
#2011-10-19| 914.70
#2011-10-20| 894.07
#2011-10-21| 898.38
#2011-10-24| 924.48
#2011-10-25| 928.43
#2011-10-26| 935.84
#2011-10-27| 963.59
#2011-10-28| 976.78
#2011-10-31| 958.59
#2011-11-01| 937.70
#2011-11-02| 939.01
#2011-11-03| 933.55
#2011-11-04| 950.64
#2011-11-07| 950.19
#2011-11-08| 941.41
#2011-11-09| 942.97
#2011-11-10| 912.09
#2011-11-11| 919.41
#2011-11-14| 931.60
#2011-11-15| 920.61
#2011-11-16| 901.75
#2011-11-17| 902.12
#2011-11-18| 885.69
#2011-11-21| 867.27
#2011-11-22| 869.82
#2011-11-23| 852.08
#2011-11-24| .
#2011-11-25| 845.18
#2011-11-28| 863.25
#2011-11-29| 875.24
#2011-11-30| 876.60
#2011-12-01| 907.62
#2011-12-02| 916.81
#2011-12-05| 920.22
#2011-12-06| 910.25
#2011-12-07| 923.46
#2011-12-08| 913.25
#2011-12-09| 894.85
#2011-12-12| 891.18
#2011-12-13| 882.63
#2011-12-14| 872.28
#2011-12-15| 857.10
#2011-12-16| 863.93
#2011-12-19| 844.94
#2011-12-20| 846.30
#2011-12-21| 866.20
#2011-12-22| 863.95
#2011-12-23| 869.65
#2011-12-26| .
#2011-12-27| 869.68
#2011-12-28| 865.07
#2011-12-29| 865.09
#2011-12-30| 873.37
#2012-01-02| .
#2012-01-03| 885.82
#2012-01-04| 891.02
#2012-01-05| 887.15
#2012-01-06| 877.46
#2012-01-09| 878.82
#2012-01-10| 897.94
#2012-01-11| 901.16
#2012-01-12| 902.26
#2012-01-13| 909.43
#2012-01-16| .
#2012-01-17| 937.25
#2012-01-18| 939.52
#2012-01-19| 951.97
#2012-01-20| 957.21
#2012-01-23| 964.18
#2012-01-24| 964.38
#2012-01-25| 966.89
#2012-01-26| 976.82
#2012-01-27| 987.75
#2012-01-30| 971.82
#2012-01-31| 979.11
#2012-02-01| 985.22
#2012-02-02|1000.74
#2012-02-03|1003.21
#2012-02-06|1011.10
#2012-02-07|1009.36
#2012-02-08|1024.05
#2012-02-09|1024.94
#2012-02-10|1014.18
#2012-02-13|1017.14
#2012-02-14|1010.60
#2012-02-15|1024.52
#2012-02-16|1013.70
#2012-02-17|1022.15
#2012-02-20| .
#2012-02-21|1025.89
#2012-02-22|1024.83
#2012-02-23|1023.01
#2012-02-24|1023.69
#2012-02-27|1012.26
#2012-02-28|1021.86
#2012-02-29|1027.02
#2012-03-01|1014.50
#2012-03-02|1019.25
#2012-03-05|1005.12
#2012-03-06| 994.50
#2012-03-07| 989.39
#2012-03-08|1001.31
#2012-03-09|1010.63
#2012-03-12|1007.24
#2012-03-13|1008.12
#2012-03-14|1008.96
#2012-03-15|1006.07
#2012-03-16|1005.33
#2012-03-19|1007.80
#2012-03-20|1001.07
#2012-03-21| 998.77
#2012-03-22| 994.16
#2012-03-23| 993.93
#2012-03-26| 986.97
#2012-03-27|1002.46
#2012-03-28| 998.95
#2012-03-29| 994.43
#2012-03-30| 999.58
#2012-04-02|1000.69
#2012-04-03|1007.40
#2012-04-04| 990.02
#2012-04-05| 988.11
#2012-04-06| .
#2012-04-09| 977.05
#2012-04-10| 972.25
#2012-04-11| 963.77
#2012-04-12| 973.22
#2012-04-13| 984.62
#2012-04-16| 976.21
#2012-04-17| 973.07
#2012-04-18| 980.05
#2012-04-19| 972.43
#2012-04-20| 965.83
#2012-04-23| 955.82
#2012-04-24| 949.92
#2012-04-25| 949.18
#2012-04-26| 956.82
#2012-04-27| 954.69
#2012-04-30| 961.70
#2012-05-01| 958.79
#2012-05-02| 961.38
#2012-05-03| 951.94
#2012-05-04| 942.70
#2012-05-07| 928.62
#2012-05-08| 926.22
#2012-05-09| 907.34
#2012-05-10| 907.60
#2012-05-11| 890.60
#2012-05-14| 885.16
#2012-05-15| 885.77
#2012-05-16| 864.39
#2012-05-17| 872.23
#2012-05-18| 855.83
#2012-05-21| 857.60
#2012-05-22| 871.13
#2012-05-23| 857.86
#2012-05-24| 864.92
#2012-05-25| 863.34
#2012-05-28| .
#2012-05-29| 877.75
#2012-05-30| 872.62
#2012-05-31| 870.80
#2012-06-01| 852.85
#2012-06-04| 831.77
#2012-06-05| 843.85
#2012-06-06| 858.28
#2012-06-07| 868.34
#2012-06-08| 859.20
#2012-06-11| 872.38
#2012-06-12| 874.41
#2012-06-13| 879.74
#2012-06-14| 874.43
#2012-06-15| 884.37
#2012-06-18| 895.22
#2012-06-19| 895.00
#2012-06-20| 901.69
#2012-06-21| 893.18
#2012-06-22| 881.61
#2012-06-25| 878.71
#2012-06-26| 876.36
#2012-06-27| 884.00
#2012-06-28| 885.57
#2012-06-29| 905.96
#2012-07-02| 913.84
#2012-07-03| 923.52
#2012-07-04| .
#2012-07-05| 924.98
#2012-07-06| 920.71
#2012-07-09| 909.65
#2012-07-10| 910.84
#2012-07-11| 910.71
#2012-07-12| 897.15
#2012-07-13| 906.63
#2012-07-16| 906.72
#2012-07-17| 906.52
#2012-07-18| 902.92
#2012-07-19| 911.98
#2012-07-20| 906.81
#2012-07-23| 886.85
#2012-07-24| 881.80
#2012-07-25| 872.03
#2012-07-26| 878.06
#2012-07-27| 893.25
#2012-07-30| 904.94
#2012-07-31| 916.04
#2012-08-01| 916.91
#2012-08-02| 914.56
#2012-08-03| 904.63
#2012-08-06| 924.37
#2012-08-07| 927.92
#2012-08-08| 933.21
#2012-08-09| 941.15
#2012-08-10| 941.32
#2012-08-13| 935.92
#2012-08-14| 936.31
#2012-08-15| 933.61
#2012-08-16| 933.92
#2012-08-17| 936.63
#2012-08-20| 937.27
#2012-08-21| 943.00
#2012-08-22| 935.77
#2012-08-23| 941.54
#2012-08-24| 930.65
#2012-08-27| 927.60
#2012-08-28| 922.47
#2012-08-29| 918.85
#2012-08-30| 908.48
#2012-08-31| 905.32
#2012-09-03| .
#2012-09-04| 908.75
#2012-09-05| 894.92
#2012-09-06| 897.86
#2012-09-07| 924.84
#2012-09-10| 928.66
#2012-09-11| 925.92
#2012-09-12| 939.16
#2012-09-13| 941.60
#2012-09-14| 969.94
#2012-09-17| 975.13
#2012-09-18| 970.05
#2012-09-19| 977.51
#2012-09-20| 967.55
#2012-09-21| 983.24
#2012-09-24| 979.81
#2012-09-25| 980.12
#2012-09-26| 971.27
#2012-09-27| 983.84
#2012-09-28| 990.60
#2012-10-01| 988.14
#2012-10-02| 987.53
#2012-10-03| 987.53
#2012-10-04| 992.83
#2012-10-05| 996.17
#2012-10-08| 990.97
#2012-10-09| 988.40
#2012-10-10| 976.46
#2012-10-11| 977.37
#2012-10-12| 980.97
#2012-10-15| 975.84
#2012-10-16| 983.96
#2012-10-17| 995.47
#2012-10-18|1002.95
#2012-10-19| 998.58
#2012-10-22| 995.47
#2012-10-23| 988.36
#2012-10-24| 982.25
#2012-10-25| 987.06
#2012-10-26| 974.21
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 982.00
#2012-11-01| 982.09
#2012-11-02| 990.42
#2012-11-05| 983.79
#2012-11-06| 988.47
#2012-11-07| 995.38
#2012-11-08| 978.61
#2012-11-09| 975.23
#2012-11-12| 967.83
#2012-11-13| 958.34
#2012-11-14| 961.53
#2012-11-15| 960.67
#2012-11-16| 959.40
#2012-11-19| 964.61
#2012-11-20| 964.05
#2012-11-21| 964.31
#2012-11-22| .
#2012-11-23| 976.12
#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|1030.58
#2012-12-13|1031.87
#2012-12-14|1039.78
#2012-12-17|1036.70
#2012-12-18|1046.61
#2012-12-19|1060.60
#2012-12-20|1059.58
#2012-12-21|1051.89
#2012-12-24|1049.18
#2012-12-25|1054.28
#2012-12-26|1056.22
#2012-12-27|1058.71
#2012-12-28|1058.81
#2012-12-31|1058.51
#2013-01-01|1059.37
#2013-01-02|1072.67
#2013-01-03|1077.52
#2013-01-04|1080.13
#2013-01-07|1081.71
#2013-01-08|1077.70
#2013-01-09|1080.40
#2013-01-10|1084.70
#2013-01-11|1074.20
#2013-01-14|1078.14
#2013-01-15|1079.65
#2013-01-16|1076.34
#2013-01-17|1069.70
#2013-01-18|1078.04
#2013-01-21|1079.84
#2013-01-22|1084.20
#2013-01-23|1072.59
#2013-01-24|1066.57
#2013-01-25|1066.89
#2013-01-28|1066.51
#2013-01-29|1076.33
#2013-01-30|1085.77
#2013-01-31|1080.11
#2013-02-01|1073.38
#2013-02-04|1071.45
#2013-02-05|1060.77
#2013-02-06|1066.01
#2013-02-07|1068.44
#2013-02-08|1060.66
#2013-02-11|1056.28
#2013-02-12|1061.17
#2013-02-13|1065.72
#2013-02-14|1071.95
#2013-02-15|1061.67
#2013-02-18|1069.27
#2013-02-19|1072.65
#2013-02-20|1074.51
#2013-02-21|1062.48
#2013-02-22|1067.46
#2013-02-25|1066.82
#2013-02-26|1060.59
#2013-02-27|1063.21
#2013-02-28|1075.89
#2013-03-01|1076.42
#2013-03-04|1063.94
#2013-03-05|1070.81
#2013-03-06|1080.82
#2013-03-07|1073.31
#2013-03-08|1075.36
#2013-03-11|1077.77
#2013-03-12|1071.38
#2013-03-13|1062.81
#2013-03-14|1064.12
#2013-03-15|1069.09
#2013-03-18|1053.61
#2013-03-19|1055.30
#2013-03-20|1049.94
#2013-03-21|1053.01
#2013-03-22|1040.86
#2013-03-25|1052.64
#2013-03-26|1052.15
#2013-03-27|1066.33
#2013-03-28|1059.56
#2013-03-29|1061.39
#2013-04-01|1054.69
#2013-04-02|1046.07
#2013-04-03|1046.26
#2013-04-04|1031.60
#2013-04-05|1021.33
#2013-04-08|1024.25
#2013-04-09|1037.31
#2013-04-10|1046.54
#2013-04-11|1049.75
#2013-04-12|1045.84
#2013-04-15|1038.94
#2013-04-16|1041.08
#2013-04-17|1046.48
#2013-04-18|1039.11
#2013-04-19|1048.68
#2013-04-22|1069.71
#2013-04-23|1068.80
#2013-04-24|1079.25
#2013-04-25|1084.12
#2013-04-26|1083.69
#2013-04-29|1083.04
#2013-04-30|1096.62
#2013-05-01|1095.10
#2013-05-02|1085.70
#2013-05-03|1080.16
#2013-05-06|1086.65
#2013-05-07|1105.38
#2013-05-08|1119.76
#2013-05-09|1121.66
#2013-05-10|1108.61
#2013-05-13|1102.98
#2013-05-14|1108.87
#2013-05-15|1102.66
#2013-05-16|1097.29
#2013-05-17|1102.09
#2013-05-20|1108.31
#2013-05-21|1103.56
#2013-05-22|1101.68
#2013-05-23|1068.75
#2013-05-24|1071.24
#2013-05-27|1060.17
#2013-05-28|1059.96
#2013-05-29|1070.08
#2013-05-30|1052.45
#2013-05-31|1053.43
#2013-06-03|1039.83
#2013-06-04|1042.98
#2013-06-05|1035.43
#2013-06-06|1015.82
#2013-06-07|1010.88
#2013-06-10|1018.88
#2013-06-11|1012.42
#2013-06-12|1017.26
#2013-06-13| 997.58
#2013-06-14|1014.62
#2013-06-17|1027.56
#2013-06-18|1015.50
#2013-06-19|1021.79
#2013-06-20| 981.90
#2013-06-21| 981.18
#2013-06-24| 968.23
#2013-06-25| 961.78
#2013-06-26| 964.49
#2013-06-27| 977.91
#2013-06-28| 992.91
#2013-07-01| 997.62
#2013-07-02|1001.79
#2013-07-03| 984.96
#2013-07-04| 986.13
#2013-07-05| 991.82
#2013-07-08| 971.33
#2013-07-09| 984.37
#2013-07-10| 992.42
#2013-07-11|1020.82
#2013-07-12|1025.35
#2013-07-15|1024.12
#2013-07-16|1025.99
#2013-07-17|1027.41
#2013-07-18|1025.12
#2013-07-19|1019.73
#2013-07-22|1025.82
#2013-07-23|1034.13
#2013-07-24|1029.01
#2013-07-25|1018.36
#2013-07-26|1018.80
#2013-07-29|1001.55
#2013-07-30|1003.29
#2013-07-31| 997.75
#2013-08-01|1006.64
#2013-08-02|1018.66
#2013-08-05|1020.50
#2013-08-06|1019.97
#2013-08-07|1007.26
#2013-08-08|1012.29
#2013-08-09|1014.54
#2013-08-12|1019.53
#2013-08-13|1029.01
#2013-08-14|1030.52
#2013-08-15|1025.11
#2013-08-16|1021.51
#2013-08-19|1013.13
#2013-08-20| 992.65
#2013-08-21| 989.15
#2013-08-22| 984.42
#2013-08-23| 991.21
#2013-08-26| 993.41
#2013-08-27| 982.19
#2013-08-28| 964.82
#2013-08-29| 970.72
#2013-08-30| 975.69
#2013-09-02| 989.39
#2013-09-03| 996.65
#2013-09-04|1001.59
#2013-09-05|1003.88
#2013-09-06|1006.82
#2013-09-09|1037.29
#2013-09-10|1068.58
#2013-09-11|1071.46
#2013-09-12|1076.28
#2013-09-13|1070.89
#2013-09-16|1084.00
#2013-09-17|1079.93
#2013-09-18|1080.92
#2013-09-19|1107.18
#2013-09-20|1104.15
#2013-09-23|1103.96
#2013-09-24|1093.84
#2013-09-25|1086.49
#2013-09-26|1094.84
#2013-09-27|1094.29
#2013-09-30|1080.82
#2013-10-01|1085.20
#2013-10-02|1083.46
#2013-10-03|1085.66
#2013-10-04|1080.69
#2013-10-07|1069.01
#2013-10-08|1078.10
#2013-10-09|1084.77
#2013-10-10|1084.39
#2013-10-11|1101.56
#2013-10-14|1100.32
#2013-10-15|1106.31
#2013-10-16|1100.73
#2013-10-17|1113.56
#2013-10-18|1123.27
#2013-10-21|1121.16
#2013-10-22|1123.99
#2013-10-23|1122.45
#2013-10-24|1126.77
#2013-10-25|1117.98
#2013-10-28|1121.65
#2013-10-29|1120.42
#2013-10-30|1125.51
#2013-10-31|1122.75
#2013-11-01|1115.36
#2013-11-04|1109.18
#2013-11-05|1111.91
#2013-11-06|1109.65
#2013-11-07|1100.17
#2013-11-08|1091.08
#2013-11-11|1086.38
#2013-11-12|1084.12
#2013-11-13|1075.87
#2013-11-14|1086.26
#2013-11-15|1095.96
#2013-11-18|1107.57
#2013-11-19|1110.11
#2013-11-20|1104.12
#2013-11-21|1088.85
#2013-11-22|1086.04
#2013-11-25|1088.58
#2013-11-26|1086.39
#2013-11-27|1084.15
#2013-11-28|1085.86
#2013-11-29|1090.17
#2013-12-02|1087.59
#2013-12-03|1088.15
#2013-12-04|1077.65
#2013-12-05|1076.65
#2013-12-06|1072.25
#2013-12-09|1080.03
#2013-12-10|1079.55
#2013-12-11|1075.01
#2013-12-12|1063.04
#2013-12-13|1058.23
#2013-12-16|1049.92
#2013-12-17|1056.12
#2013-12-18|1060.87
#2013-12-19|1054.65
#2013-12-20|1056.48
#2013-12-23|1060.13
#2013-12-24|1063.07
#2013-12-25|1066.35
#2013-12-26|1072.37
#2013-12-27|1075.03
#2013-12-30|1083.25
#2013-12-31|1085.71
#2014-01-01|1086.09
#2014-01-02|1077.61
#2014-01-03|1072.43
#2014-01-06|1060.58
#2014-01-07|1058.52
#2014-01-08|1069.88
#2014-01-09|1064.75
#2014-01-10|1074.30
#2014-01-13|1085.88
#2014-01-14|1071.86
#2014-01-15|1081.18
#2014-01-16|1083.00
#2014-01-17|1080.36
#2014-01-20|1079.16
#2014-01-21|1081.30
#2014-01-22|1081.33
#2014-01-23|1075.84
#2014-01-24|1071.16
#2014-01-27|1047.82
#2014-01-28|1044.35
#2014-01-29|1068.03
#2014-01-30|1053.84
#2014-01-31|1057.85
#2014-02-03|1050.63
#2014-02-04|1019.68
#2014-02-05|1030.44
#2014-02-06|1040.95
#2014-02-07|1053.14
#2014-02-10|1060.17
#2014-02-11|1061.69
#2014-02-12|1071.66
#2014-02-13|1063.78
#2014-02-14|1063.98
#2014-02-17|1077.39
#2014-02-18|1081.15
#2014-02-19|1084.29
#2014-02-20|1076.27
#2014-02-21|1088.13
#2014-02-24|1088.00
#2014-02-25|1092.80
#2014-02-26|1090.79
#2014-02-27|1090.24
#2014-02-28|1091.92
#2014-03-03|1089.20
#2014-03-04|1085.45
#2014-03-05|1096.29
#2014-03-06|1105.42
#2014-03-07|1116.00
#2014-03-10|1112.57
#2014-03-11|1113.81
#2014-03-12|1093.93
#2014-03-13|1100.53
#2014-03-14|1086.74
#2014-03-17|1088.19
#2014-03-18|1098.14
#2014-03-19|1094.88
#2014-03-20|1072.82
#2014-03-21|1079.50
#2014-03-24|1092.03
#2014-03-25|1093.53
#2014-03-26|1102.55
#2014-03-27|1113.70
#2014-03-28|1123.54
#2014-03-31|1130.91
#2014-04-01|1138.01
#2014-04-02|1140.91
#2014-04-03|1145.93
#2014-04-04|1149.55
#2014-04-07|1147.34
#2014-04-08|1145.23
#2014-04-09|1145.00
#2014-04-10|1149.74
#2014-04-11|1138.86
#2014-04-14|1134.97
#2014-04-15|1133.15
#2014-04-16|1142.31
#2014-04-17|1144.53
#2014-04-18|1148.57
#2014-04-21|1146.88
#2014-04-22|1144.13
#2014-04-23|1147.77
#2014-04-24|1149.26
#2014-04-25|1142.04
#2014-04-28|1134.83
#2014-04-29|1137.55
#2014-04-30|1137.58
#2014-05-01|1137.57
#2014-05-02|1142.49
#2014-05-05|1143.84
#2014-05-06|1147.02
#2014-05-07|1126.96
#2014-05-08|1126.56
#2014-05-09|1126.70
#2014-05-12|1128.99
#2014-05-13|1139.41
#2014-05-14|1148.38
#2014-05-15|1151.60
#2014-05-16|1149.39
#2014-05-19|1144.40
#2014-05-20|1137.37
#2014-05-21|1134.63
#2014-05-22|1146.93
#2014-05-23|1148.48
#2014-05-26|1152.88
#2014-05-27|1152.59
#2014-05-28|1168.99
#2014-05-29|1171.47
#2014-05-30|1165.57
#2014-06-02|1174.33
#2014-06-03|1182.93
#2014-06-04|1182.60
#2014-06-05|1187.36
#2014-06-06|1193.53
#2014-06-09|1195.81
#2014-06-10|1199.28
#2014-06-11|1200.14
#2014-06-12|1199.94
#2014-06-13|1192.80
#2014-06-16|1190.63
#2014-06-17|1190.53
#2014-06-18|1189.21
#2014-06-19|1201.63
#2014-06-20|1199.19
#2014-06-23|1206.09
#2014-06-24|1209.91
#2014-06-25|1205.58
#2014-06-26|1216.10
#2014-06-27|1208.33
#2014-06-30|1219.33
#2014-07-01|1227.10
#2014-07-02|1229.64
#2014-07-03|1229.05
#2014-07-04|1232.91
#2014-07-07|1237.38
#2014-07-08|1237.18
#2014-07-09|1228.63
#2014-07-10|1228.55
#2014-07-11|1221.49
#2014-07-14|1229.06
#2014-07-15|1226.23
#2014-07-16|1227.79
#2014-07-17|1231.21
#2014-07-18|1228.58
#2014-07-21|1233.47
#2014-07-22|1245.71
#2014-07-23|1254.14
#2014-07-24|1247.31
#2014-07-25|1255.62
#2014-07-28|1258.71
#2014-07-29|1257.33
#2014-07-30|1249.96
#2014-07-31|1242.27
#2014-08-01|1231.29
#2014-08-04|1236.64
#2014-08-05|1228.18
#2014-08-06|1224.21
#2014-08-07|1227.23
#2014-08-08|1212.43
#2014-08-11|1228.32
#2014-08-12|1237.48
#2014-08-13|1243.74
#2014-08-14|1254.47
#2014-08-15|1253.29
#2014-08-18|1257.14
#2014-08-19|1263.10
#2014-08-20|1255.98
#2014-08-21|1251.64
#2014-08-22|1247.09
#2014-08-25|1249.04
#2014-08-26|1253.27
#2014-08-27|1260.12
#2014-08-28|1257.83
#2014-08-29|1254.40
#2014-09-01|1264.57
#2014-09-02|1259.94
#2014-09-03|1268.21
#2014-09-04|1261.12
#2014-09-05|1258.99
#2014-09-08|1264.32
#2014-09-09|1252.97
#2014-09-10|1242.68
#2014-09-11|1230.90
#2014-09-12|1223.32
#2014-09-15|1217.02
#2014-09-16|1212.43
#2014-09-17|1213.13
#2014-09-18|1207.04
#2014-09-19|1208.69
#2014-09-22|1200.97
#2014-09-23|1196.57
#2014-09-24|1202.27
#2014-09-25|1204.91
#2014-09-26|1199.21
#2014-09-29|1192.40
#2014-09-30|1182.90
#2014-10-01|1174.18
#2014-10-02|1159.84
#2014-10-03|1158.61
#2014-10-06|1164.64
#2014-10-07|1162.48
#2014-10-08|1153.59
#2014-10-09|1154.02
#2014-10-10|1136.97
#2014-10-13|1132.04
#2014-10-14|1125.60
#2014-10-15|1135.63
#2014-10-16|1118.32
#2014-10-17|1112.36
#2014-10-20|1140.30
#2014-10-21|1136.88
#2014-10-22|1157.40
#2014-10-23|1150.64
#2014-10-24|1150.55
#2014-10-27|1159.23
#2014-10-28|1154.46
#2014-10-29|1172.10
#2014-10-30|1164.46
#2014-10-31|1172.50
#2014-11-03|1163.98
#2014-11-04|1176.37
#2014-11-05|1161.53
#2014-11-06|1156.52
#2014-11-07|1150.31
#2014-11-10|1155.74
#2014-11-11|1154.93
#2014-11-12|1153.01
#2014-11-13|1148.33
#2014-11-14|1145.40
#2014-11-17|1129.92
#2014-11-18|1139.20
#2014-11-19|1129.62
#2014-11-20|1124.07
#2014-11-21|1129.00
#2014-11-24|1137.35
#2014-11-25|1133.69
#2014-11-26|1140.22
#2014-11-27|1136.47
#2014-11-28|1139.98
#2014-12-01|1132.23
#2014-12-02|1135.18
#2014-12-03|1135.07
#2014-12-04|1141.66
#2014-12-05|1135.30
#2014-12-08|1136.30
#2014-12-09|1130.17
#2014-12-10|1125.92
#2014-12-11|1114.20
#2014-12-12|1121.60
#2014-12-15|1115.32
#2014-12-16|1102.01
#2014-12-17|1102.06
#2014-12-18|1113.92
#2014-12-19|1125.43
#2014-12-22|1131.82
#2014-12-23|1123.15
#2014-12-24|1124.49
#2014-12-25|1122.76
#2014-12-26|1128.99
#2014-12-29|1138.83
#2014-12-30|1138.54
#2014-12-31|1138.34
#2015-01-01|1138.53
#2015-01-02|1142.27
#2015-01-05|1141.87
#2015-01-06|1119.16
#2015-01-07|1112.99
#2015-01-08|1125.18
#2015-01-09|1131.21
#2015-01-12|1131.48
#2015-01-13|1132.19
#2015-01-14|1131.72
#2015-01-15|1145.99
#2015-01-16|1131.38
#2015-01-19|1130.18
#2015-01-20|1132.90
#2015-01-21|1138.57
#2015-01-22|1140.74
#2015-01-23|1145.01
#2015-01-26|1140.17
#2015-01-27|1152.59
#2015-01-28|1155.48
#2015-01-29|1144.54
#2015-01-30|1146.62
#2015-02-02|1141.23
#2015-02-03|1139.75
#2015-02-04|1150.80
#2015-02-05|1148.68
#2015-02-06|1144.25
#2015-02-09|1141.02
#2015-02-10|1138.09
#2015-02-11|1137.17
#2015-02-12|1147.95
#2015-02-13|1158.54
#2015-02-16|1162.35
#2015-02-17|1165.18
#2015-02-18|1169.59
#2015-02-19|1175.28
#2015-02-20|1181.61
#2015-02-23|1182.47
#2015-02-24|1187.47
#2015-02-25|1198.91
#2015-02-26|1207.64
#2015-02-27|1206.72
#2015-03-02|1211.48
#2015-03-03|1210.96
#2015-03-04|1201.43
#2015-03-05|1191.03
#2015-03-06|1189.59
#2015-03-09|1175.37
#2015-03-10|1162.01
#2015-03-11|1157.61
#2015-03-12|1170.28
#2015-03-13|1169.29
#2015-03-16|1163.28
#2015-03-17|1174.79
#2015-03-18|1176.90
#2015-03-19|1184.10
#2015-03-20|1183.94
#2015-03-23|1196.70
#2015-03-24|1202.40
#2015-03-25|1205.10
#2015-03-26|1192.82
#2015-03-27|1193.10
#2015-03-30|1203.29
#2015-03-31|1206.57
#2015-04-01|1208.52
#2015-04-02|1219.36
#2015-04-03|1230.28
#2015-04-06|1230.31
#2015-04-07|1233.04
#2015-04-08|1253.64
#2015-04-09|1254.39
#2015-04-10|1258.11
#2015-04-13|1270.44
#2015-04-14|1277.68
#2015-04-15|1278.98
#2015-04-16|1289.95
#2015-04-17|1288.15
#2015-04-20|1274.02
#2015-04-21|1270.89
#2015-04-22|1279.95
#2015-04-23|1280.94
#2015-04-24|1283.19
#2015-04-27|1287.49
#2015-04-28|1285.96
#2015-04-29|1272.34
#2015-04-30|1259.74
#2015-05-01|1255.65
#2015-05-04|1257.51
#2015-05-05|1252.41
#2015-05-06|1240.66
#2015-05-07|1222.24
#2015-05-08|1235.90
#2015-05-11|1239.55
#2015-05-12|1237.63
#2015-05-13|1248.39
#2015-05-14|1252.26
#2015-05-15|1254.82
#2015-05-18|1254.00
#2015-05-19|1255.75
#2015-05-20|1255.36
#2015-05-21|1253.85
#2015-05-22|1257.95
#2015-05-25|1253.65
#2015-05-26|1252.15
#2015-05-27|1250.40
#2015-05-28|1238.96
#2015-05-29|1240.82
#2015-06-01|1246.13
#2015-06-02|1236.37
#2015-06-03|1236.19
#2015-06-04|1237.05
#2015-06-05|1235.14
#2015-06-08|1226.25
#2015-06-09|1213.02
#2015-06-10|1224.08
#2015-06-11|1221.57
#2015-06-12|1220.77
#2015-06-15|1208.91
#2015-06-16|1197.55
#2015-06-17|1200.87
#2015-06-18|1202.41
#2015-06-19|1203.65
#2015-06-22|1214.92
#2015-06-23|1223.95
#2015-06-24|1226.45
#2015-06-25|1221.61
#2015-06-26|1210.28
#2015-06-29|1189.27
#2015-06-30|1201.97
#2015-07-01|1212.80
#2015-07-02|1217.13
#2015-07-03|1211.11
#2015-07-06|1185.82
#2015-07-07|1180.45
#2015-07-08|1155.33
#2015-07-09|1168.38
#2015-07-10|1174.30
#2015-07-13|1188.82
#2015-07-14|1196.92
#2015-07-15|1196.76
#2015-07-16|1203.88
#2015-07-17|1201.03
#2015-07-20|1196.57
#2015-07-21|1198.42
#2015-07-22|1192.92
#2015-07-23|1189.45
#2015-07-24|1177.37
#2015-07-27|1155.59
#2015-07-28|1153.00
#2015-07-29|1160.87
#2015-07-30|1154.72
#2015-07-31|1164.30
#2015-08-03|1160.92
#2015-08-04|1166.43
#2015-08-05|1178.95
#2015-08-06|1179.64
#2015-08-07|1185.66
#2015-08-10|1192.28
#2015-08-11|1177.59
#2015-08-12|1168.48
#2015-08-13|1177.67
#2015-08-14|1178.46
#2015-08-17|1178.58
#2015-08-18|1169.19
#2015-08-19|1158.10
#2015-08-20|1144.14
#2015-08-21|1123.14
#2015-08-24|1070.99
#2015-08-25|1059.27
#2015-08-26|1076.74
#2015-08-27|1096.52
#2015-08-28|1118.48
#2015-08-31|1111.44
#2015-09-01|1091.74
#2015-09-02|1084.76
#2015-09-03|1090.25
#2015-09-04|1078.69
#2015-09-07|1065.67
#2015-09-08|1058.64
#2015-09-09|1094.37
#2015-09-10|1103.51
#2015-09-11|1102.11
#2015-09-14|1106.13
#2015-09-15|1095.16
#2015-09-16|1101.51
#2015-09-17|1112.84
#2015-09-18|1115.56
#2015-09-21|1105.70
#2015-09-22|1100.17
#2015-09-23|1080.96
#2015-09-24|1070.57
#2015-09-25|1073.97
#2015-09-28|1078.60
#2015-09-29|1058.06
#2015-09-30|1074.11
#2015-10-01|1084.46
#2015-10-02|1088.96
#2015-10-05|1099.65
#2015-10-06|1106.04
#2015-10-07|1128.05
#2015-10-08|1121.73
#2015-10-09|1149.11
#2015-10-12|1162.46
#2015-10-13|1158.09
#2015-10-14|1144.91
#2015-10-15|1169.70
#2015-10-16|1165.58
#2015-10-19|1165.63
#2015-10-20|1154.98
#2015-10-21|1162.62
#2015-10-22|1148.37
#2015-10-23|1157.50
#2015-10-26|1155.34
#2015-10-27|1147.87
#2015-10-28|1138.61
#2015-10-29|1126.63
#2015-10-30|1127.57
#2015-11-02|1118.53
#2015-11-03|1122.37
#2015-11-04|1118.15
#2015-11-05|1119.03
#2015-11-06|1113.28
#2015-11-09|1110.08
#2015-11-10|1101.87
#2015-11-11|1106.74
#2015-11-12|1107.15
#2015-11-13|1101.56
#2015-11-16|1088.40
#2015-11-17|1096.59
#2015-11-18|1092.06
#2015-11-19|1107.10
#2015-11-20|1113.54
#2015-11-23|1114.93
#2015-11-24|1120.77
#2015-11-25|1113.96
#2015-11-26|1118.00
#2015-11-27|1105.02
#2015-11-30|1091.60
#2015-12-01|1108.54
#2015-12-02|1107.76
#2015-12-03|1104.51
#2015-12-04|1092.34
#2015-12-07|1091.83
#2015-12-08|1077.94
#2015-12-09|1069.81
#2015-12-10|1067.84
#2015-12-11|1065.66
#2015-12-14|1059.25
#2015-12-15|1052.14
#2015-12-16|1068.66
#2015-12-17|1080.64
#2015-12-18|1074.43
#2015-12-21|1076.10
#2015-12-22|1082.05
#2015-12-23|1085.21
#2015-12-24|1084.61
#2015-12-25|1081.58
#2015-12-28|1082.06
#2015-12-29|1092.75
#2015-12-30|1090.90
#2015-12-31|1092.55
#2016-01-01|1093.20
#2016-01-04|1065.57
#2016-01-05|1063.59
#2016-01-06|1057.54
#2016-01-07|1036.22
#2016-01-08|1037.51
#2016-01-11|1027.60
#2016-01-12|1006.51
#2016-01-13|1029.04
#2016-01-14|1012.39
#2016-01-15|1004.44
#2016-01-18| 995.29
#2016-01-19|1003.13
#2016-01-20| 974.54
#2016-01-21| 959.45
#2016-01-22| 990.98
#2016-01-25|1000.32
#2016-01-26| 984.52
#2016-01-27|1000.51
#2016-01-28|1004.82
#2016-01-29|1027.01
#2016-02-01|1043.81
#2016-02-02|1033.86
#2016-02-03|1019.84
#2016-02-04|1033.10
#2016-02-05|1027.88
#2016-02-08|1037.45
#2016-02-09|1019.56
#2016-02-10|1008.31
#2016-02-11|1006.55
#2016-02-12| 971.96
#2016-02-15|1010.52
#2016-02-16|1004.33
#2016-02-17| 998.16
#2016-02-18|1018.90
#2016-02-19|1013.69
#2016-02-22|1018.34
#2016-02-23|1013.99
#2016-02-24|1014.08
#2016-02-25|1019.23
#2016-02-26|1016.42
#2016-02-29|1009.24
#2016-03-01|1021.39
#2016-03-02|1044.24
#2016-03-03|1053.76
#2016-03-04|1065.28
#2016-03-07|1070.84
#2016-03-08|1068.83
#2016-03-09|1065.65
#2016-03-10|1069.90
#2016-03-11|1082.64
#2016-03-14|1093.72
#2016-03-15|1089.56
#2016-03-16|1080.49
#2016-03-17|1106.54
#2016-03-18|1111.83
#2016-03-21|1112.57
#2016-03-22|1125.15
#2016-03-23|1121.39
#2016-03-24|1114.62
#2016-03-25|1105.05
#2016-03-28|1106.26
#2016-03-29|1111.90
#2016-03-30|1123.66
#2016-03-31|1126.51
#2016-04-01|1107.59
#2016-04-04|1111.90
#2016-04-05|1092.12
#2016-04-06|1097.43
#2016-04-07|1112.13
#2016-04-08|1118.77
#2016-04-11|1124.58
#2016-04-12|1131.52
#2016-04-13|1145.17
#2016-04-14|1159.30
#2016-04-15|1162.82
#2016-04-18|1167.81
#2016-04-19|1183.08
#2016-04-20|1180.16
#2016-04-21|1186.86
#2016-04-22|1167.93
#2016-04-25|1158.38
#2016-04-26|1155.21
#2016-04-27|1154.71
#2016-04-28|1158.94
#2016-04-29|1165.21
#2016-05-02|1149.19
#2016-05-03|1146.96
#2016-05-04|1133.91
#2016-05-05|1129.91
#2016-05-06|1125.76
#2016-05-09|1117.15
#2016-05-10|1129.95
#2016-05-11|1135.68
#2016-05-12|1134.68
#2016-05-13|1119.99
#2016-05-16|1122.15
#2016-05-17|1130.88
#2016-05-18|1121.32
#2016-05-19|1106.11
#2016-05-20|1107.95
#2016-05-23|1109.83
#2016-05-24|1100.23
#2016-05-25|1113.07
#2016-05-26|1125.47
#2016-05-27|1133.93
#2016-05-30|1132.27
#2016-05-31|1136.01
#2016-06-01|1131.24
#2016-06-02|1123.03
#2016-06-03|1141.97
#2016-06-06|1137.98
#2016-06-07|1151.88
#2016-06-08|1155.13
#2016-06-09|1151.58
#2016-06-10|1142.71
#2016-06-13|1118.17
#2016-06-14|1110.84
#2016-06-15|1111.56
#2016-06-16|1101.10
#2016-06-17|1109.21
#2016-06-20|1132.20
#2016-06-21|1135.79
#2016-06-22|1131.56
#2016-06-23|1130.44
#2016-06-24|1092.02
#2016-06-27|1109.28
#2016-06-28|1112.67
#2016-06-29|1131.29
#2016-06-30|1143.90
#2016-07-01|1150.69
#2016-07-04|1154.03
#2016-07-05|1156.14
#2016-07-06|1147.71
#2016-07-07|1146.92
#2016-07-08|1139.44
#2016-07-11|1167.89
#2016-07-12|1173.20
#2016-07-13|1181.92
#2016-07-14|1186.34
#2016-07-15|1186.51
#2016-07-18|1185.14
#2016-07-19|1187.29
#2016-07-20|1191.25
#2016-07-21|1201.71
#2016-07-22|1198.85
#2016-07-25|1202.70
#2016-07-26|1208.94
#2016-07-27|1219.46
#2016-07-28|1226.64
#2016-07-29|1239.30
#2016-08-01|1234.91
#2016-08-02|1234.09
#2016-08-03|1215.51
#2016-08-04|1216.52
#2016-08-05|1216.08
#2016-08-08|1229.14
#2016-08-09|1236.47
#2016-08-10|1246.32
#2016-08-11|1245.88
#2016-08-12|1250.61
#2016-08-15|1247.49
#2016-08-16|1241.31
#2016-08-17|1233.92
#2016-08-18|1239.78
#2016-08-19|1236.76
#2016-08-22|1240.40
#2016-08-23|1243.83
#2016-08-24|1240.18
#2016-08-25|1238.31
#2016-08-26|1234.92
#2016-08-29|1224.71
#2016-08-30|1224.90
#2016-08-31|1224.87
#2016-09-01|1224.61
#2016-09-02|1218.84
#2016-09-05|1228.42
#2016-09-06|1247.45
#2016-09-07|1253.76
#2016-09-08|1248.95
#2016-09-09|1231.33
#2016-09-12|1209.38
#2016-09-13|1207.77
#2016-09-14|1206.47
#2016-09-15|1206.47
#2016-09-16|1206.15
#2016-09-19|1213.57
#2016-09-20|1213.06
#2016-09-21|1230.77
#2016-09-22|1242.66
#2016-09-23|1241.15
#2016-09-26|1232.73
#2016-09-27|1243.32
#2016-09-28|1243.16
#2016-09-29|1239.56
#2016-09-30|1230.34
#2016-10-03|1240.82
#2016-10-04|1238.70
#2016-10-05|1235.72
#2016-10-06|1240.80
#2016-10-07|1238.60
#2016-10-10|1236.07
#2016-10-11|1232.81
#2016-10-12|1226.25
#2016-10-13|1222.88
#2016-10-14|1230.77
#2016-10-17|1224.88
#2016-10-18|1240.13
#2016-10-19|1248.88
#2016-10-20|1247.59
#2016-10-21|1239.29
#2016-10-24|1247.54
#2016-10-25|1253.58
#2016-10-26|1250.66
#2016-10-27|1242.24
#2016-10-28|1238.93
#2016-10-31|1239.18
#2016-11-01|1244.58
#2016-11-02|1228.82
#2016-11-03|1226.83
#2016-11-04|1218.23
#2016-11-07|1224.36
#2016-11-08|1231.05
#2016-11-09|1190.56
#2016-11-10|1218.05
#2016-11-11|1201.90
#2016-11-14|1190.76
#2016-11-15|1170.03
#2016-11-16|1174.86
#2016-11-17|1168.61
#2016-11-18|1162.01
#2016-11-21|1166.72
#2016-11-22|1174.62
#2016-11-23|1171.21
#2016-11-24|1159.35
#2016-11-25|1166.13
#2016-11-28|1178.22
#2016-11-29|1172.44
#2016-11-30|1174.26
#2016-12-01|1174.91
#2016-12-02|1170.46
#2016-12-05|1161.31
#2016-12-06|1174.58
#2016-12-07|1180.86
#2016-12-08|1190.60
#2016-12-09|1185.77
#2016-12-12|1181.22
#2016-12-13|1185.79
#2016-12-14|1184.27
#2016-12-15|1159.56
#2016-12-16|1162.41
#2016-12-19|1159.95
#2016-12-20|1154.20
#2016-12-21|1156.25
#2016-12-22|1152.57
#2016-12-23|1153.69
#2016-12-26|1148.92
#2016-12-27|1145.05
#2016-12-28|1152.73
#2016-12-29|1156.65
#2016-12-30|1161.73
#2017-01-02|1165.39
#2017-01-03|1160.33
#2017-01-04|1179.14
#2017-01-05|1192.26
#2017-01-06|1188.51
#2017-01-09|1182.64
#2017-01-10|1187.81
#2017-01-11|1191.45
#2017-01-12|1204.93
#2017-01-13|1200.83
#2017-01-16|1197.85
#2017-01-17|1196.86
#2017-01-18|1201.25
#2017-01-19|1193.63
#2017-01-20|1191.85
#2017-01-23|1199.12
#2017-01-24|1206.54
#2017-01-25|1213.39
#2017-01-26|1219.37
#2017-01-27|1218.96
#2017-01-30|1222.17
#2017-01-31|1218.85
#2017-02-01|1227.27
#2017-02-02|1226.58
#2017-02-03|1230.27
#2017-02-06|1237.30
#2017-02-07|1236.61
#2017-02-08|1242.34
#2017-02-09|1239.04
#2017-02-10|1249.03
#2017-02-13|1251.36
#2017-02-14|1245.53
#2017-02-15|1248.75
#2017-02-16|1252.43
#2017-02-17|1248.53
#2017-02-20|1249.62
#2017-02-21|1253.75
#2017-02-22|1259.03
#2017-02-23|1264.13
#2017-02-24|1257.58
#2017-02-27|1252.75
#2017-02-28|1258.00
#2017-03-01|1256.84
#2017-03-02|1258.62
#2017-03-03|1248.38
#2017-03-06|1252.16
#2017-03-07|1257.59
#2017-03-08|1255.32
#2017-03-09|1248.43
#2017-03-10|1253.46
#2017-03-13|1262.70
#2017-03-14|1278.20
#2017-03-15|1278.17
#2017-03-16|1300.57
#2017-03-17|1299.85
#2017-03-20|1299.86
#2017-03-21|1306.96
#2017-03-22|1295.87
#2017-03-23|1300.33
#2017-03-24|1299.30
#2017-03-27|1291.46
#2017-03-28|1304.12
#2017-03-29|1307.68
#2017-03-30|1294.99
#2017-03-31|1289.23
#2017-04-03|1305.57
#2017-04-04|1301.12
#2017-04-05|1304.98
#2017-04-06|1296.35
#2017-04-07|1301.47
#2017-04-10|1297.81
#2017-04-11|1303.94
#2017-04-12|1303.62
#2017-04-13|1304.32
#2017-04-14|1296.63
#2017-04-17|1301.26
#2017-04-18|1300.60
#2017-04-19|1297.24
#2017-04-20|1302.44
#2017-04-21|1312.52
#2017-04-24|1322.96
#2017-04-25|1327.89
#2017-04-26|1334.82
#2017-04-27|1329.07
#2017-04-28|1331.65
#2017-05-01|1333.27
#2017-05-02|1334.15
#2017-05-03|1333.70
#2017-05-04|1330.51
#2017-05-05|1326.22
#2017-05-08|1343.88
#2017-05-09|1338.87
#2017-05-10|1335.41
#2017-05-11|1338.76
#2017-05-12|1335.96
#2017-05-15|1345.68
#2017-05-16|1356.27
#2017-05-17|1357.76
#2017-05-18|1343.32
#2017-05-19|1343.34
#2017-05-22|1353.19
#2017-05-23|1349.48
#2017-05-24|1339.50
#2017-05-25|1357.28
#2017-05-26|1359.95
#2017-05-29|1357.46
#2017-05-30|1362.15
#2017-05-31|1366.26
#2017-06-01|1366.60
#2017-06-02|1380.36
#2017-06-05|1383.84
#2017-06-06|1378.17
#2017-06-07|1377.09
#2017-06-08|1369.16
#2017-06-09|1365.25
#2017-06-12|1368.93
#2017-06-13|1376.98
#2017-06-14|1388.45
#2017-06-15|1374.83
#2017-06-16|1375.16
#2017-06-19|1378.65
#2017-06-20|1379.53
#2017-06-21|1377.51
#2017-06-22|1383.48
#2017-06-23|1385.05
#2017-06-26|1383.86
#2017-06-27|1375.81
#2017-06-28|1372.65
#2017-06-29|1379.26
#2017-06-30|1375.17
#2017-07-03|1373.45
#2017-07-04|1369.30
#2017-07-05|1376.44
#2017-07-06|1380.60
#2017-07-07|1368.88
#2017-07-10|1373.65
#2017-07-11|1378.50
#2017-07-12|1381.28
#2017-07-13|1391.88
#2017-07-14|1399.55
#2017-07-17|1402.44
#2017-07-18|1409.67
#2017-07-19|1411.14
#2017-07-20|1413.12
#2017-07-21|1413.29
#2017-07-24|1412.68
#2017-07-25|1402.75
#2017-07-26|1398.30
#2017-07-27|1405.22
#2017-07-28|1402.64
#2017-07-31|1411.30
#2017-08-01|1419.77
#2017-08-02|1418.08
#2017-08-03|1414.75
#2017-08-04|1413.58
#2017-08-07|1426.78
#2017-08-08|1419.03
#2017-08-09|1407.54
#2017-08-10|1400.97
#2017-08-11|1393.49
#2017-08-14|1389.84
#2017-08-15|1387.32
#2017-08-16|1384.86
#2017-08-17|1390.63
#2017-08-18|1386.14
#2017-08-21|1392.76
#2017-08-22|1387.22
#2017-08-23|1393.31
#2017-08-24|1390.11
#2017-08-25|1389.98
#2017-08-28|1398.05
#2017-08-29|1402.64
#2017-08-30|1399.52
#2017-08-31|1403.98
#2017-09-01|1414.52
#2017-09-04|1401.57
#2017-09-05|1403.19
#2017-09-06|1405.15
#2017-09-07|1417.81
#2017-09-08|1427.55
#2017-09-11|1433.07
#2017-09-12|1429.29
#2017-09-13|1426.24
#2017-09-14|1422.46
#2017-09-15|1425.17
#2017-09-18|1429.32
#2017-09-19|1433.38
#2017-09-20|1438.75
#2017-09-21|1427.56
#2017-09-22|1419.87
#2017-09-25|1417.40
#2017-09-26|1414.25
#2017-09-27|1406.40
#2017-09-28|1410.64
#2017-09-29|1417.81
#2017-10-02|1417.14
#2017-10-03|1421.71
#2017-10-04|1424.80
#2017-10-05|1424.09
#2017-10-06|1422.84
#2017-10-09|1423.51
#2017-10-10|1443.26
#2017-10-11|1442.03
#2017-10-12|1445.94
#2017-10-13|1458.57
#2017-10-16|1468.72
#2017-10-17|1464.37
#2017-10-18|1456.13
#2017-10-19|1452.86
#2017-10-20|1451.87
#2017-10-23|1459.24
#2017-10-24|1466.60
#2017-10-25|1481.60
#2017-10-26|1481.89
#2017-10-27|1483.55
#2017-10-30|1491.01
#2017-10-31|1492.31
#2017-11-01|1500.26
#2017-11-02|1508.92
#2017-11-03|1509.51
#2017-11-06|1509.63
#2017-11-07|1509.50
#2017-11-08|1505.06
#2017-11-09|1507.31
#2017-11-10|1498.97
#2017-11-13|1481.53
#2017-11-14|1475.35
#2017-11-15|1459.61
#2017-11-16|1472.86
#2017-11-17|1482.71
#2017-11-20|1480.70
#2017-11-21|1482.84
#2017-11-22|1496.95
#2017-11-23|1500.33
#2017-11-24|1497.04
#2017-11-27|1491.89
#2017-11-28|1497.91
#2017-11-29|1504.40
#2017-11-30|1497.39
#2017-12-01|1490.05
#2017-12-04|1487.17
#2017-12-05|1494.82
#2017-12-06|1472.95
#2017-12-07|1487.28
#2017-12-08|1488.53
#2017-12-11|1489.60
#2017-12-12|1486.97
#2017-12-13|1491.22
#2017-12-14|1495.68
#2017-12-15|1494.83
#2017-12-18|1503.00
#2017-12-19|1489.74
#2017-12-20|1489.53
#2017-12-21|1496.54
#2017-12-22|1496.46
#2017-12-25|1500.37
#2017-12-26|1504.10
#2017-12-27|1508.38
#2017-12-28|1511.25
#2017-12-29|1520.78
#2018-01-01|1518.55
#2018-01-02|1530.16
#2018-01-03|1533.61
#2018-01-04|1561.22
#2018-01-05|1569.17
#2018-01-08|1577.35
#2018-01-09|1584.59
#2018-01-10|1587.75
#2018-01-11|1578.41
#2018-01-12|1574.43
#2018-01-15|1580.80
#2018-01-16|1579.31
#2018-01-17|1579.71
#2018-01-18|1570.49
#2018-01-19|1587.46
#2018-01-22|1584.24
#2018-01-23|1597.17
#2018-01-24|1602.72
#2018-01-25|1606.46
#2018-01-26|1602.64
#2018-01-29|1602.51
#2018-01-30|1582.97
#2018-01-31|1575.09
#2018-02-01|1584.53
#2018-02-02|1563.49
#2018-02-05|1532.47
#2018-02-06|1472.33
#2018-02-07|1464.65
#2018-02-08|1475.86
#2018-02-09|1449.63
#2018-02-12|1456.31
#2018-02-13|1462.92
#2018-02-14|1464.42
#2018-02-15|1475.05
#2018-02-16|1489.65
#2018-02-19|1502.19
#2018-02-20|1493.42
#2018-02-21|1495.40
#2018-02-22|1483.43
#2018-02-23|1504.27
#2018-02-26|1509.35
#2018-02-27|1507.67
#2018-02-28|1494.76
#2018-03-01|1471.88
#2018-03-02|1462.28
#2018-03-05|1449.21
#2018-03-06|1462.00
#2018-03-07|1452.10
#2018-03-08|1453.13
#2018-03-09|1461.40
#2018-03-12|1484.59
#2018-03-13|1485.10
#2018-03-14|1484.21
#2018-03-15|1481.27
#2018-03-16|1473.37
#2018-03-19|1461.60
#2018-03-20|1458.85
#2018-03-21|1458.68
#2018-03-22|1467.54
#2018-03-23|1427.82
#2018-03-26|1437.45
#2018-03-27|1462.96
#2018-03-28|1446.25
#2018-03-29|1457.09
#2018-03-30|1466.71
#2018-04-02|1468.40
#2018-04-03|1470.35
#2018-04-04|1460.42
#2018-04-05|1474.08
#2018-04-06|1476.84
#2018-04-09|1486.46
#2018-04-10|1503.04
#2018-04-11|1500.23
#2018-04-12|1486.83
#2018-04-13|1494.57
#2018-04-16|1495.80
#2018-04-17|1493.57
#2018-04-18|1515.76
#2018-04-19|1529.25
#2018-04-20|1516.13
#2018-04-23|1503.35
#2018-04-24|1510.57
#2018-04-25|1498.86
#2018-04-26|1501.84
#2018-04-27|1520.19
#2018-04-30|1536.03
#2018-05-01|1522.97
#2018-05-02|1515.11
#2018-05-03|1513.07
#2018-05-04|1507.75
#2018-05-07|1509.87
#2018-05-08|1507.61
#2018-05-09|1502.11
#2018-05-10|1509.86
#2018-05-11|1531.38
#2018-05-14|1534.21
#2018-05-15|1524.59
#2018-05-16|1513.43
#2018-05-17|1508.70
#2018-05-18|1501.68
#2018-05-21|1496.39
#2018-05-22|1495.66
#2018-05-23|1490.05
#2018-05-24|1488.47
#2018-05-25|1486.42
#2018-05-28|1505.74
#2018-05-29|1494.93
#2018-05-30|1471.54
#2018-05-31|1480.74
#2018-06-01|1477.26
#2018-06-04|1492.36
#2018-06-05|1488.22
#2018-06-06|1491.74
#2018-06-07|1500.54
#2018-06-08|1492.01
#2018-06-11|1499.39
#2018-06-12|1496.40
#2018-06-13|1493.97
#2018-06-14|1475.03
#2018-06-15|1465.51
#2018-06-18|1455.59
#2018-06-19|1431.11
#2018-06-20|1433.51
#2018-06-21|1427.33
#2018-06-22|1432.60
#2018-06-25|1420.40
#2018-06-26|1421.29
#2018-06-27|1406.97
#2018-06-28|1398.18
#2018-06-29|1405.02
#2018-07-02|1382.69
#2018-07-03|1375.49
#2018-07-04|1377.92
#2018-07-05|1367.80
#2018-07-06|1378.54
#2018-07-09|1402.04
#2018-07-10|1408.34
#2018-07-11|1394.97
#2018-07-12|1392.87
#2018-07-13|1396.89
#2018-07-16|1388.18
#2018-07-17|1393.68
#2018-07-18|1390.76
#2018-07-19|1390.17
#2018-07-20|1397.09
#2018-07-23|1403.39
#2018-07-24|1440.73
#2018-07-25|1448.00
#2018-07-26|1459.68
#2018-07-27|1464.72
#2018-07-30|1467.74
#2018-07-31|1454.34
#2018-08-01|1447.12
#2018-08-02|1431.71
#2018-08-03|1427.87
#2018-08-06|1406.59
#2018-08-07|1424.10
#2018-08-08|1427.83
#2018-08-09|1424.40
#2018-08-10|1414.53
#2018-08-13|1388.18
#2018-08-14|1405.64
#2018-08-15|1396.30
#2018-08-16|1385.60
#2018-08-17|1395.11
#2018-08-20|1406.23
#2018-08-21|1409.26
#2018-08-22|1414.72
#2018-08-23|1413.54
#2018-08-24|1416.56
#2018-08-27|1427.17
#2018-08-28|1428.25
#2018-08-29|1425.80
#2018-08-30|1426.20
#2018-08-31|1428.59
#2018-09-03|1413.62
#2018-09-04|1404.53
#2018-09-05|1477.96
#2018-09-06|1399.86
#2018-09-07|1396.47
#2018-09-10|1388.05
#2018-09-11|1384.59
#2018-09-12|1386.35
#2018-09-13|1402.29
#2018-09-14|1419.06
#2018-09-17|1410.90
#2018-09-18|1423.12
#2018-09-19|1438.24
#2018-09-20|1437.27
#2018-09-21|1449.09
#2018-09-24|1439.64
#2018-09-25|1449.24
#2018-09-26|1456.31
#2018-09-27|1443.06
#2018-09-28|1443.39
#2018-10-01|1438.69
#2018-10-02|1430.37
#2018-10-03|1414.85
#2018-10-04|1410.57
#2018-10-05|1397.70
#2018-10-08|1392.64
#2018-10-09|1379.90
#2018-10-10|1383.84
#2018-10-11|1336.83
#2018-10-12|1359.18
#2018-10-15|1338.56
#2018-10-16|1345.48
#2018-10-17|1356.69
#2018-10-18|1345.87
#2018-10-19|1338.13
#2018-10-22|1330.34
#2018-10-23|1289.53
#2018-10-24|1289.73
#2018-10-25|1257.37
#2018-10-26|1249.47
#2018-10-29|1247.39
#2018-10-30|1257.04
#2018-10-31|1277.22
#2018-11-01|1288.56
#2018-11-02|1316.68
#2018-11-05|1303.11
#2018-11-06|1309.03
#2018-11-07|1301.21
#2018-11-08|1313.00
#2018-11-09|1308.23
#2018-11-12|1307.38
#2018-11-13|1295.61
#2018-11-14|1298.80
#2018-11-15|1307.39
#2018-11-16|1305.71
#2018-11-19|1311.61
#2018-11-20|1303.86
#2018-11-21|1297.77
#2018-11-22|1300.80
#2018-11-23|1302.05
#2018-11-26|1313.04
#2018-11-27|1314.71
#2018-11-28|1317.82
#2018-11-29|1339.39
#2018-11-30|1338.61
#2018-12-03|1352.56
#2018-12-04|1331.80
#2018-12-05|1319.81
#2018-12-06|1303.18
#2018-12-07|1304.49
#2018-12-10|1278.90
#2018-12-11|1270.40
#2018-12-12|1294.36
#2018-12-13|1313.90
#2018-12-14|1300.37
#2018-12-17|1304.81
#2018-12-18|1298.55
#2018-12-19|1308.79
#2018-12-20|1294.70
#2018-12-21|1281.25
#2018-12-24|1277.01
#2018-12-25|1245.46
#2018-12-26|1251.90
#2018-12-27|1284.84
#2018-12-28|1291.27
#2018-12-31|1297.41
#2019-01-01|1297.62
#2019-01-02|1291.73
#2019-01-03|1296.63
#2019-01-04|1285.74
#2019-01-07|1310.62
#2019-01-08|1309.78
#2019-01-09|1321.71
#2019-01-10|1318.92
#2019-01-11|1319.01
#2019-01-14|1313.65
#2019-01-15|1327.02
#2019-01-16|1320.87
#2019-01-17|1321.61
#2019-01-18|1326.91
#2019-01-21|1327.10
#2019-01-22|1322.61
#2019-01-23|1319.39
#2019-01-24|1324.69
#2019-01-25|1327.58
#2019-01-28|1323.98
#2019-01-29|1326.91
#2019-01-30|1326.27
#2019-01-31|1347.04
#2019-02-01|1341.12
#2019-02-04|1342.40
#2019-02-05|1344.83
#2019-02-06|1352.06
#2019-02-07|1343.52
#2019-02-08|1326.30
#2019-02-11|1319.12
#2019-02-12|1331.48
#2019-02-13|1337.98
#2019-02-14|1343.34
#2019-02-15|1331.80
#2019-02-18|1344.22
#2019-02-19|1347.82
#2019-02-20|1360.83
#2019-02-21|1361.75
#2019-02-22|1360.33
#2019-02-25|1367.82
#2019-02-26|1368.63
#2019-02-27|1371.88
#2019-02-28|1363.95
#2019-03-01|1368.51
#2019-03-04|1374.09
#2019-03-05|1376.20
#2019-03-06|1376.08
#2019-03-07|1378.86
#2019-03-08|1358.86
#2019-03-11|1364.39
#2019-03-12|1379.41
#2019-03-13|1369.08
#2019-03-14|1367.03
#2019-03-15|1372.78
#2019-03-18|1381.67
#2019-03-19|1382.24
#2019-03-20|1381.07
#2019-03-21|1386.77
#2019-03-22|1398.06
#2019-03-25|1369.46
#2019-03-26|1395.02
#2019-03-27|1397.27
#2019-03-28|1388.82
#2019-03-29|1401.69
#2019-04-01|1413.67
#2019-04-02|1412.66
#2019-04-03|1416.17
#2019-04-04|1411.80
#2019-04-05|1413.51
#2019-04-08|1414.66
#2019-04-09|1411.57
#2019-04-10|1405.78
#2019-04-11|1401.40
#2019-04-12|1399.49
#2019-04-15|1410.48
#2019-04-16|1415.47
#2019-04-17|1415.35
#2019-04-18|1404.69
#2019-04-19|1406.36
#2019-04-22|1401.16
#2019-04-23|1402.95
#2019-04-24|1399.56
#2019-04-25|1400.95
#2019-04-26|1407.77
#2019-04-29|1410.16
#2019-04-30|1409.16
#2019-05-01|1411.16
#2019-05-02|1407.40
#2019-05-03|1409.25
#2019-05-06|1398.12
#2019-05-07|1390.49
#2019-05-08|1370.69
#2019-05-09|1347.85
#2019-05-10|1357.89
#2019-05-13|1348.92
#2019-05-14|1338.42
#2019-05-15|1337.57
#2019-05-16|1341.92
#2019-05-17|1344.80
#2019-05-20|1365.33
#2019-05-21|1353.02
#2019-05-22|1359.83
#2019-05-23|1353.77
#2019-05-24|1366.52
#2019-05-27|1371.12
#2019-05-28|1368.17
#2019-05-29|1356.37
#2019-05-30|1359.45
#2019-05-31|1359.96
#2019-06-03|1361.90
#2019-06-04|1364.51
#2019-06-05|1381.61
#2019-06-06|1373.46
#2019-06-07|1378.69
#2019-06-10|1389.13
#2019-06-11|1401.10
#2019-06-12|1396.76
#2019-06-13|1389.76
#2019-06-14|1390.18
#2019-06-17|1377.37
#2019-06-18|1372.37
#2019-06-19|1392.63
#2019-06-20|1414.19
#2019-06-21|1401.77
#2019-06-24|1405.00
#2019-06-25|1404.81
#2019-06-26|1402.45
#2019-06-27|1418.40
#2019-06-28|1410.58
#2019-07-01|1425.63
#2019-07-02|1434.09
#2019-07-03|1437.20
#2019-07-04|1444.25
#2019-07-05|1436.76
#2019-07-08|1408.71
#2019-07-09|1402.53
#2019-07-10|1397.29
#2019-07-11|1405.28
#2019-07-12|1403.44
#2019-07-15|1402.61
#2019-07-16|1400.52
#2019-07-17|1400.86
#2019-07-18|1379.10
#2019-07-19|1394.12
#2019-07-22|1387.00
#2019-07-23|1388.45
#2019-07-24|1384.16
#2019-07-25|1385.99
#2019-07-26|1380.62
#2019-07-29|1368.40
#2019-07-30|1368.62
#2019-07-31|1363.80
#2019-08-01|1353.82
#2019-08-02|1341.28
#2019-08-05|1310.38
#2019-08-06|1305.87
#2019-08-07|1301.26
#2019-08-08|1312.69
#2019-08-09|1317.73
#2019-08-12|1319.85
#2019-08-13|1285.99
#2019-08-14|1300.19
#2019-08-15|1287.90
#2019-08-16|1291.38
#2019-08-19|1302.44
#2019-08-20|1310.08
#2019-08-21|1302.88
#2019-08-22|1294.32
#2019-08-23|1304.71
#2019-08-26|1287.56
#2019-08-27|1300.81
#2019-08-28|1299.68
#2019-08-29|1296.41
#2019-08-30|1310.66
#2019-09-02|1308.13
#2019-09-03|1298.87
#2019-09-04|1298.35
#2019-09-05|1311.79
#2019-09-06|1326.80
#2019-09-09|1334.54
#2019-09-10|1339.41
#2019-09-11|1351.44
#2019-09-12|1364.10
#2019-09-13|1373.77
#2019-09-16|1371.38
#2019-09-17|1364.30
#2019-09-18|1360.07
#2019-09-19|1364.36
#2019-09-20|1386.77
#2019-09-23|1401.70
#2019-09-24|1395.56
#2019-09-25|1379.20
#2019-09-26|1393.91
#2019-09-27|1387.75
#2019-09-30|1379.39
#2019-10-01|1379.13
#2019-10-02|1374.00
#2019-10-03|1360.46
#2019-10-04|1355.92
#2019-10-07|1351.32
#2019-10-08|1358.50
#2019-10-09|1358.41
#2019-10-10|1354.27
#2019-10-11|1366.86
#2019-10-14|1373.70
#2019-10-15|1384.02
#2019-10-16|1392.46
#2019-10-17|1397.29
#2019-10-18|1401.01
#2019-10-21|1407.77
#2019-10-22|1407.50
#2019-10-23|1412.58
#2019-10-24|1416.72
#2019-10-25|1416.29
#2019-10-28|1414.75
#2019-10-29|1425.73
#2019-10-30|1424.58
#2019-10-31|1433.31
#2019-11-01|1429.98
#2019-11-04|1440.77
#2019-11-05|1455.17
#2019-11-06|1456.97
#2019-11-07|1455.25
#2019-11-08|1450.80
#2019-11-11|1440.63
#2019-11-12|1450.88
#2019-11-13|1438.85
#2019-11-14|1429.38
#2019-11-15|1436.33
#2019-11-18|1438.66
#2019-11-19|1442.15
#2019-11-20|1434.46
#2019-11-21|1433.48
#2019-11-22|1436.12
#2019-11-25|1447.08
#2019-11-26|1438.55
#2019-11-27|1444.98
#2019-11-28|1440.26
#2019-11-29|1426.73
#2019-12-02|1438.75
#2019-12-03|1431.85
#2019-12-04|1424.38
#2019-12-05|1439.39
#2019-12-06|1447.36
#2019-12-09|1451.43
#2019-12-10|1445.63
#2019-12-11|1445.59
#2019-12-12|1450.89
#2019-12-13|1472.74
#2019-12-16|1461.93
#2019-12-17|1469.02
#2019-12-18|1466.08
#2019-12-19|1464.68
#2019-12-20|1464.96
#2019-12-23|1465.01
#2019-12-24|1463.67
#2019-12-25|1460.76
#2019-12-26|1463.79
#2019-12-27|1471.45
#2019-12-30|1470.73
#2019-12-31|1470.33
#2020-01-01|1471.53
#2020-01-02|1483.52
#2020-01-03|1478.65
#2020-01-06|1450.88
#2020-01-07|1469.29
#2020-01-08|1445.00
#2020-01-09|1465.45
#2020-01-10|1472.06
#2020-01-13|1475.09
#2020-01-14|1476.49
#2020-01-15|1475.50
#2020-01-16|1475.92
#2020-01-17|1482.78
#2020-01-20|1494.05
#2020-01-21|1486.02
#2020-01-22|1494.93
#2020-01-23|1487.83
#2020-01-24|1491.84
#2020-01-27|1476.93
#2020-01-28|1459.07
#2020-01-29|1461.72
#2020-01-30|1438.75
#2020-01-31|1439.59
#2020-02-03|1425.76
#2020-02-04|1440.38
#2020-02-05|1447.19
#2020-02-06|1473.47
#2020-02-07|1464.28
#2020-02-10|1457.11
#2020-02-11|1462.49
#2020-02-12|1452.51
#2020-02-13|1444.55
#2020-02-14|1438.90
#2020-02-17|1431.47
#2020-02-18|1421.11
#2020-02-19|1421.66
#2020-02-20|1405.70
#2020-02-21|1400.62
#2020-02-24|1384.04
#2020-02-25|1364.44
#2020-02-26|1354.54
#2020-02-27|1348.51
#2020-02-28|1318.81
#2020-03-02|1323.14
#2020-03-03|1320.54
#2020-03-04|1323.39
#2020-03-05|1333.49
#2020-03-06|1305.67
#2020-03-09|1254.43
#2020-03-10|1255.63
#2020-03-11|1235.77
#2020-03-12|1163.82
#2020-03-13|1126.18
#2020-03-16|1081.46
#2020-03-17|1076.42
#2020-03-18|1042.52
#2020-03-19|1008.76
#2020-03-20|1049.07
#2020-03-23| 981.12
#2020-03-24|1015.45
#2020-03-25|1079.23
#2020-03-26|1092.79
#2020-03-27|1128.30
#2020-03-30|1109.70
#2020-03-31|1120.73
#2020-04-01|1089.49
#2020-04-02|1075.77
#2020-04-03|1064.74
#2020-04-06|1086.22
#2020-04-07|1128.87
#2020-04-08|1133.99
#2020-04-09|1150.41
#2020-04-10|1161.93
#2020-04-13|1158.05
#2020-04-14|1170.76
#2020-04-15|1165.04
#2020-04-16|1153.88
#2020-04-17|1172.76
#2020-04-20|1159.79
#2020-04-21|1140.99
#2020-04-22|1152.94
#2020-04-23|1166.92
#2020-04-24|1156.75
#2020-04-27|1180.42
#2020-04-28|1190.65
#2020-04-29|1203.57
#2020-04-30|1226.45
#2020-05-01|1206.51
#2020-05-04|1180.80
#2020-05-05|1179.71
#2020-05-06|1183.87
#2020-05-07|1184.75
#2020-05-08|1206.76
#2020-05-11|1208.62
#2020-05-12|1199.29
#2020-05-13|1206.96
#2020-05-14|1187.17
#2020-05-15|1194.32
#2020-05-18|1191.33
#2020-05-19|1210.69
#2020-05-20|1223.61
#2020-05-21|1224.33
#2020-05-22|1212.62
#2020-05-25|1221.98
#2020-05-26|1249.70
#2020-05-27|1263.30
#2020-05-28|1276.95
#2020-05-29|1278.32
#2020-06-01|1295.00
#2020-06-02|1307.76
#2020-06-03|1323.36
#2020-06-04|1315.59
#2020-06-05|1329.07
#2020-06-08|1339.74
#2020-06-09|1349.71
#2020-06-10|1345.25
#2020-06-11|1319.71
#2020-06-12|1303.68
#2020-06-15|1272.08
#2020-06-16|1318.26
#2020-06-17|1310.65
#2020-06-18|1313.60
#2020-06-19|1315.66
#2020-06-22|1313.90
#2020-06-23|1330.28
#2020-06-24|1323.28
#2020-06-25|1301.37
#2020-06-26|1314.35
#2020-06-29|1298.08
#2020-06-30|1313.33
#2020-07-01|1307.07
#2020-07-02|1321.66
#2020-07-03|1327.11
#2020-07-06|1350.75
#2020-07-07|1339.04
#2020-07-08|1332.92
#2020-07-09|1336.35
#2020-07-10|1320.29
#2020-07-13|1340.44
#2020-07-14|1333.16
#2020-07-15|1349.31
#2020-07-16|1343.55
#2020-07-17|1345.64
#2020-07-20|1363.67
#2020-07-21|1364.62
#2020-07-22|1357.92
#2020-07-23|1358.91
#2020-07-24|1354.89
#2020-07-27|1364.89
#2020-07-28|1363.75
#2020-07-29|1360.18
#2020-07-30|1354.92
#2020-07-31|1329.33
#2020-08-03|1331.60
#2020-08-04|1346.89
#2020-08-05|1351.26
#2020-08-06|1359.25
#2020-08-07|1356.77
#2020-08-10|1359.10
#2020-08-11|1374.98
#2020-08-12|1379.77
#2020-08-13|1393.05
#2020-08-14|1394.48
#2020-08-17|1397.44
#2020-08-18|1405.04
#2020-08-19|1399.68
#2020-08-20|1379.58
#2020-08-21|1392.88
#2020-08-24|1407.33
#2020-08-25|1416.93
#2020-08-26|1412.41
#2020-08-27|1407.87
#2020-08-28|1412.38
#2020-08-31|1404.07
#2020-09-01|1413.39
#2020-09-02|1413.89
#2020-09-03|1418.09
#2020-09-04|1410.41
#2020-09-07|1411.56
#2020-09-08|1406.33
#2020-09-09|1399.72
#2020-09-10|1411.77
#2020-09-11|1409.25
#2020-09-14|1428.69
#2020-09-15|1425.08
#2020-09-16|1427.56
#2020-09-17|1421.67
#2020-09-18|1434.74
#2020-09-21|1416.60
#2020-09-22|1401.74
#2020-09-23|1396.15
#2020-09-24|1372.50
#2020-09-25|1381.47
#2020-09-28|1405.17
#2020-09-29|1410.58
#2020-09-30|1391.55
#2020-10-01|1398.31
#2020-10-02|1382.36
#2020-10-05|1399.26
#2020-10-06|1402.27
#2020-10-07|1402.25
#2020-10-08|1411.08
#2020-10-09|1418.76
#2020-10-12|1416.85
#2020-10-13|1413.99
#2020-10-14|1411.46
#2020-10-15|1401.19
#2020-10-16|1400.91
#2020-10-19|1408.12
#2020-10-20|1404.56
#2020-10-21|1424.81
#2020-10-22|1411.63
#2020-10-23|1413.69
#2020-10-26|1415.10
#2020-10-27|1414.53
#2020-10-28|1408.73
#2020-10-29|1396.15
#2020-10-30|1388.32
#2020-11-02|1409.15
#2020-11-03|1421.64
#2020-11-04|1434.16
#2020-11-05|1468.14
#2020-11-06|1490.52
#2020-11-09|1494.96
#2020-11-10|1517.56
#2020-11-11|1557.41
#2020-11-12|1556.44
#2020-11-13|1547.55
#2020-11-16|1565.97
#2020-11-17|1583.77
#2020-11-18|1585.00
#2020-11-19|1581.04
#2020-11-20|1572.64
#2020-11-23|1575.26
#2020-11-24|1595.37
#2020-11-25|1591.88
#2020-11-26|1595.69
#2020-11-27|1600.97
#2020-11-30|1573.06
#2020-12-01|1591.10
#2020-12-02|1589.92
#2020-12-03|1590.84
#2020-12-04|1592.61
#2020-12-07|1589.47
#2020-12-08|1586.88
#2020-12-09|1600.70
#2020-12-10|1584.00
#2020-12-11|1582.22
#2020-12-14|1589.80
#2020-12-15|1587.69
#2020-12-16|1594.68
#2020-12-17|1595.15
#2020-12-18|1583.26
#2020-12-21|1570.07
#2020-12-22|1552.11
#2020-12-23|1563.34
#2020-12-24|1573.98
#2020-12-25|1579.32
#2020-12-28|1584.91
#2020-12-29|1604.52
#2020-12-30|1609.67
#2020-12-31|1608.67
#2021-01-01|1610.11
#2021-01-04|1616.01
#2021-01-05|1612.56
#2021-01-06|1613.14
#2021-01-07|1631.68
#2021-01-08|1661.92
#2021-01-11|1650.44
#2021-01-12|1657.02
#2021-01-13|1660.32
#2021-01-14|1668.81
#2021-01-15|1648.36
#2021-01-18|1633.01
#2021-01-19|1645.69
#2021-01-20|1643.06
#2021-01-21|1654.80
#2021-01-22|1645.99
#2021-01-25|1640.00
#2021-01-26|1622.21
#2021-01-27|1625.17
#2021-01-28|1595.64
#2021-01-29|1565.71
#2021-02-01|1601.63
#2021-02-02|1632.30
#2021-02-03|1647.00
#2021-02-04|1636.90
#2021-02-05|1650.86
#2021-02-08|1690.52
#2021-02-09|1688.34
#2021-02-10|1686.71
#2021-02-11|1686.86
#2021-02-12|1681.78
#2021-02-15|1695.95
#2021-02-16|1697.05
#2021-02-17|1683.03
#2021-02-18|1667.19
#2021-02-19|1669.81
#2021-02-22|1663.05
#2021-02-23|1671.49
#2021-02-24|1648.49
#2021-02-25|1677.01
#2021-02-26|1614.14
#2021-03-01|1644.93
#2021-03-02|1651.22
#2021-03-03|1663.32
#2021-03-04|1650.35
#2021-03-05|1643.56
#2021-03-08|1636.46
#2021-03-09|1654.68
#2021-03-10|1658.84
#2021-03-11|1676.94
#2021-03-12|1689.21
#2021-03-15|1690.94
#2021-03-16|1699.43
#2021-03-17|1690.56
#2021-03-18|1704.88
#2021-03-19|1708.92
#2021-03-22|1703.38
#2021-03-23|1690.62
#2021-03-24|1656.45
#2021-03-25|1676.36
#2021-03-26|1689.78
#2021-03-29|1703.17
#2021-03-30|1700.25
#2021-03-31|1688.60
#2021-04-01|1696.49
#2021-04-02|1700.02
#2021-04-05|1700.35
#2021-04-06|1696.56
#2021-04-07|1707.77
#2021-04-08|1715.68
#2021-04-09|1714.81
#2021-04-12|1698.16
#2021-04-13|1706.42
#2021-04-14|1708.70
#2021-04-15|1711.87
#2021-04-16|1721.53
#2021-04-19|1728.74
#2021-04-20|1707.94
#2021-04-21|1692.29
#2021-04-22|1706.84
#2021-04-23|1698.95
#2021-04-26|1708.17
#2021-04-27|1709.09
#2021-04-28|1713.71
#2021-04-29|1719.91
#2021-04-30|1691.74
#2021-05-03|1688.21
#2021-05-04|1683.51
#2021-05-05|1687.63
#2021-05-06|1711.07
#2021-05-07|1726.77
#2021-05-10|1746.84
#2021-05-11|1720.64
#2021-05-12|1674.19
#2021-05-13|1652.91
#2021-05-14|1676.53
#2021-05-17|1663.01
#2021-05-18|1692.45
#2021-05-19|1679.24
#2021-05-20|1682.03
#2021-05-21|1683.60
#2021-05-24|1690.25
#2021-05-25|1690.57
#2021-05-26|1695.36
#2021-05-27|1691.80
#2021-05-28|1708.80
#2021-05-31|1701.10
#2021-06-01|1703.73
#2021-06-02|1707.17
#2021-06-03|1709.95
#2021-06-04|1711.80
#2021-06-07|1723.30
#2021-06-08|1710.38
#2021-06-09|1694.84
#2021-06-10|1698.94
#2021-06-11|1691.78
#2021-06-14|1688.11
#2021-06-15|1687.05
#2021-06-16|1690.13
#2021-06-17|1669.47
#2021-06-18|1664.72
#2021-06-21|1641.35
#2021-06-22|1672.43
#2021-06-23|1663.80
#2021-06-24|1664.30
#2021-06-25|1676.53
#2021-06-28|1675.51
#2021-06-29|1667.80
#2021-06-30|1654.80
#2021-07-01|1643.75
#2021-07-02|1650.27
#2021-07-05|1653.80
#2021-07-06|1666.70
#2021-07-07|1655.53
#2021-07-08|1662.07
#2021-07-09|1647.07
#2021-07-12|1677.71
#2021-07-13|1691.90
#2021-07-14|1696.41
#2021-07-15|1695.13
#2021-07-16|1694.23
#2021-07-19|1684.91
#2021-07-20|1671.68
#2021-07-21|1681.27
#2021-07-22|1695.64
#2021-07-23|1689.57
#2021-07-26|1697.50
#2021-07-27|1703.91
#2021-07-28|1695.67
#2021-07-29|1708.38
#2021-07-30|1691.93
#2021-08-02|1731.71
#2021-08-03|1740.50
#2021-08-04|1748.82
#2021-08-05|1743.14
#2021-08-06|1731.98
#2021-08-09|1727.56
#2021-08-10|1717.14
#2021-08-11|1734.10
#2021-08-12|1741.47
#2021-08-13|1745.48
#2021-08-16|1734.44
#2021-08-17|1719.02
#2021-08-18|1730.45
#2021-08-19|1712.39
#2021-08-20|1695.31
#2021-08-23|1716.88
#2021-08-24|1733.91
#2021-08-25|1732.05
#2021-08-26|1727.38
#2021-08-27|1733.75
#2021-08-30|1759.81
#2021-08-31|1783.50
#2021-09-01|1793.47
#2021-09-02|1804.25
#2021-09-03|1833.89
#2021-09-06|1847.21
#2021-09-07|1850.86
#2021-09-08|1845.33
#2021-09-09|1834.42
#2021-09-10|1850.16
#2021-09-13|1853.26
#2021-09-14|1864.61
#2021-09-15|1856.17
#2021-09-16|1841.29
#2021-09-17|1828.95
#2021-09-20|1816.43
#2021-09-21|1790.31
#2021-09-22|1772.19
#2021-09-23|1778.96
#2021-09-24|1772.55
#2021-09-27|1755.24
#2021-09-28|1750.05
#2021-09-29|1720.71
#2021-09-30|1724.36
#2021-10-01|1700.45
#2021-10-04|1707.43
#2021-10-05|1686.28
#2021-10-06|1681.11
#2021-10-07|1699.79
#2021-10-08|1702.20
#2021-10-11|1702.03
#2021-10-12|1688.49
#2021-10-13|1702.18
#2021-10-14|1713.46
#2021-10-15|1732.01
#2021-10-18|1731.30
#2021-10-19|1735.69
#2021-10-20|1731.18
#2021-10-21|1727.19
#2021-10-22|1729.21
#2021-10-25|1720.22
#2021-10-26|1730.89
#2021-10-27|1727.94
#2021-10-28|1712.65
#2021-10-29|1705.78
#2021-11-01|1731.72
#2021-11-02|1719.44
#2021-11-03|1725.82
#2021-11-04|1744.62
#2021-11-05|1730.98
#2021-11-08|1740.69
#2021-11-09|1741.34
#2021-11-10|1720.86
#2021-11-11|1716.05
#2021-11-12|1731.83
#2021-11-15|1731.48
#2021-11-16|1718.15
#2021-11-17|1701.63
#2021-11-18|1699.41
#2021-11-19|1697.06
#2021-11-22|1682.85
#2021-11-23|1682.73
#2021-11-24|1661.61
#2021-11-25|1656.94
#2021-11-26|1632.71
#2021-11-29|1603.54
#2021-11-30|1589.53
#2021-12-01|1622.78
#2021-12-02|1632.03
#2021-12-03|1653.01
#2021-12-06|1650.60
#2021-12-07|1680.25
#2021-12-08|1688.42
#2021-12-09|1695.02
#2021-12-10|1691.68
#2021-12-13|1696.79
#2021-12-14|1686.84
#2021-12-15|1681.67
#2021-12-16|1697.51
#2021-12-17|1684.14
#2021-12-20|1639.81
#2021-12-21|1653.90
#2021-12-22|1656.23
#2021-12-23|1668.38
#2021-12-24|1668.58
#2021-12-27|1660.37
#2021-12-28|1684.42
#2021-12-29|1685.00
#2021-12-30|1677.96
#2021-12-31|1682.24
#2022-01-03|1685.62
#2022-01-04|1692.13
#2022-01-05|1706.82
#2022-01-06|1683.27
#2022-01-07|1688.79
#2022-01-10|1697.39
#2022-01-11|1694.89
#2022-01-12|1721.18
#2022-01-13|1719.48
#2022-01-14|1705.12
#2022-01-17|1706.55
#2022-01-18|1683.61
#2022-01-19|1665.57
#2022-01-20|1679.48
#2022-01-21|1669.42
#2022-01-24|1656.23
#2022-01-25|1634.77
#2022-01-26|1628.60
#2022-01-27|1587.76
#2022-01-28|1612.62
#2022-01-31|1619.05
#2022-02-01|1628.89
#2022-02-02|1636.73
#2022-02-03|1620.25
#2022-02-04|1626.20
#2022-02-07|1620.56
#2022-02-08|1620.75
#2022-02-09|1635.04
#2022-02-10|1641.90
#2022-02-11|1627.98
#2022-02-14|1598.63
#2022-02-15|1607.98
#2022-02-16|1629.10
#2022-02-17|1632.51
#2022-02-18|1633.36
#2022-02-21|1629.22
#2022-02-22|1609.21
#2022-02-23|1611.25
#2022-02-24|1555.70
#2022-02-25|1574.14
#2022-02-28|1594.62
#2022-03-01|1606.91
#2022-03-02|1566.51
#2022-03-03|1573.19
#2022-03-04|1557.56
#2022-03-07|1508.13
#2022-03-08|1494.89
#2022-03-09|1504.51
#2022-03-10|1551.38
#2022-03-11|1534.77
#2022-03-14|1522.29
#2022-03-15|1515.73
#2022-03-16|1533.31
#2022-03-17|1581.33
#2022-03-18|1583.31
#2022-03-21|1566.09
#2022-03-22|1576.11
#2022-03-23|1588.00
#2022-03-24|1575.79
#2022-03-25|1569.01
#2022-03-28|1550.56
#2022-03-29|1563.12
#2022-03-30|1576.00
#2022-03-31|1572.00
#2022-04-01|1567.13
#2022-04-04|1580.50
#2022-04-05|1573.92
#2022-04-06|1550.80
#2022-04-07|1521.85
#2022-04-08|1533.52
#2022-04-11|1513.19
#2022-04-12|1493.30
#2022-04-13|1507.32
#2022-04-14|1513.42
#2022-04-15|1508.85
#2022-04-18|1488.71
#2022-04-19|1475.07
#2022-04-20|1486.06
#2022-04-21|1498.70
#2022-04-22|1481.25
#2022-04-25|1448.34
#2022-04-26|1465.43
#2022-04-27|1448.94
#2022-04-28|1465.57
#2022-04-29|1474.87
#2022-05-02|1461.25
#2022-05-03|1458.87
#2022-05-04|1452.37
#2022-05-05|1452.96
#2022-05-06|1442.09
#2022-05-09|1414.01
#2022-05-10|1418.26
#2022-05-11|1415.68
#2022-05-12|1406.29
#2022-05-13|1419.45
#2022-05-16|1418.54
#2022-05-17|1425.88
#2022-05-18|1428.19
#2022-05-19|1413.71
#2022-05-20|1418.27
#2022-05-23|1425.64
#2022-05-24|1412.54
#2022-05-25|1406.97
#2022-05-26|1411.17
#2022-05-27|1423.03
#2022-05-30|1457.03
#2022-05-31|1446.40
#2022-06-01|1451.72
#2022-06-02|1439.84
#2022-06-03|1433.60
#2022-06-06|1423.09
#2022-06-07|1411.88
#2022-06-08|1425.77
#2022-06-09|1417.59
#2022-06-10|1403.65
#2022-06-13|1369.61
#2022-06-14|1357.47
#2022-06-15|1346.29
#2022-06-16|1349.93
#2022-06-17|1323.19
#2022-06-20|1318.22
#2022-06-21|1335.65
#2022-06-22|1322.89
#2022-06-23|1333.04
#2022-06-24|1349.23
#2022-06-27|1371.41
#2022-06-28|1377.80
#2022-06-29|1368.40
#2022-06-30|1370.17
#2022-07-01|1368.72
#2022-07-04|1374.25
#2022-07-05|1370.33
#2022-07-06|1350.71
#2022-07-07|1372.14
#2022-07-08|1381.17
#2022-07-11|1375.34
#2022-07-12|1364.93
#2022-07-13|1365.23
#2022-07-14|1345.91
#2022-07-15|1347.27
#2022-07-18|1364.27
#2022-07-19|1375.35
#2022-07-20|1392.30
#2022-07-21|1406.43
#2022-07-22|1423.74
#2022-07-25|1417.41
#2022-07-26|1418.51
#2022-07-27|1415.79
#2022-07-28|1431.24
#2022-07-29|1443.23
#2022-08-01|1463.34
#2022-08-02|1441.45
#2022-08-03|1431.28
#2022-08-04|1437.16
#2022-08-05|1436.98
#2022-08-08|1444.95
#2022-08-09|1442.05
#2022-08-10|1461.24
#2022-08-11|1468.16
#2022-08-12|1479.38
#2022-08-15|1486.47
#2022-08-16|1478.36
#2022-08-17|1484.26
#2022-08-18|1480.88
#2022-08-19|1471.79
#2022-08-22|1457.08
#2022-08-23|1451.26
#2022-08-24|1452.32
#2022-08-25|1466.32
#2022-08-26|1472.47
#2022-08-29|1430.84
#2022-08-30|1443.21
#2022-08-31|1446.30
#2022-09-01|1421.87
#2022-09-02|1420.65
#2022-09-05|1423.25
#2022-09-06|1410.30
#2022-09-07|1400.50
#2022-09-08|1427.91
#2022-09-09|1435.61
#2022-09-12|1442.59
#2022-09-13|1441.59
#2022-09-14|1421.17
#2022-09-15|1419.96
#2022-09-16|1406.69
#2022-09-19|1401.12
#2022-09-20|1407.33
#2022-09-21|1373.97
#2022-09-22|1371.21
#2022-09-23|1352.33
#2022-09-26|1316.36
#2022-09-27|1316.00
#2022-09-28|1300.43
#2022-09-29|1309.58
#2022-09-30|1306.01
#2022-10-03|1305.68
#2022-10-04|1340.59
#2022-10-05|1348.66
#2022-10-06|1350.75
#2022-10-07|1334.42
#2022-10-10|1322.22
#2022-10-11|1297.26
#2022-10-12|1293.19
#2022-10-13|1269.85
#2022-10-14|1286.16
#2022-10-17|1270.83
#2022-10-18|1285.24
#2022-10-19|1280.81
#2022-10-20|1277.37
#2022-10-21|1259.55
#2022-10-24|1262.45
#2022-10-25|1275.74
#2022-10-26|1288.07
#2022-10-27|1299.38
#2022-10-28|1284.12
#2022-10-31|1292.45
#2022-11-01|1306.34
#2022-11-02|1311.58
#2022-11-03|1301.09
#2022-11-04|1309.46
#2022-11-07|1331.13
#2022-11-08|1342.13
#2022-11-09|1330.45
#2022-11-10|1340.14
#2022-11-11|1394.24
#2022-11-14|1388.78
#2022-11-15|1398.82
#2022-11-16|1392.35
#2022-11-17|1381.66
#2022-11-18|1385.25
#2022-11-21|1371.05
#2022-11-22|1386.47
#2022-11-23|1394.89
#2022-11-24|1422.11
#2022-11-25|1416.68
#2022-11-28|1411.49
#2022-11-29|1415.18
#2022-11-30|1415.77
#2022-12-01|1444.09
#2022-12-02|1429.41
#2022-12-05|1426.44
#2022-12-06|1413.25
#2022-12-07|1407.11
#2022-12-08|1413.66
#2022-12-09|1422.32
#2022-12-12|1412.67
#2022-12-13|1431.26
#2022-12-14|1445.03
#2022-12-15|1419.87
#2022-12-16|1412.14
#2022-12-19|1401.95
#2022-12-20|1409.62
#2022-12-21|1403.93
#2022-12-22|1406.26
#2022-12-23|1388.92
#2022-12-26|1401.79
#2022-12-27|1405.81
#2022-12-28|1404.83
#2022-12-29|1400.63
#2022-12-30|1402.16
#2023-01-02|1401.99
#2023-01-03|1406.81
#2023-01-04|1399.89
#2023-01-05|1392.08
#2023-01-06|1405.15
#2023-01-09|1422.93
#2023-01-10|1434.41
#2023-01-11|1439.69
#2023-01-12|1456.24
#2023-01-13|1476.20
#2023-01-16|1467.52
#2023-01-17|1474.12
#2023-01-18|1489.03
#2023-01-19|1480.64
#2023-01-20|1485.97
#2023-01-23|1485.14
#2023-01-24|1493.80
#2023-01-25|1495.75
#2023-01-26|1487.49
#2023-01-27|1489.14
#2023-01-30|1485.61
#2023-01-31|1491.81
#2023-02-01|1488.87
#2023-02-02|1491.48
#2023-02-03|1476.88
#2023-02-06|1457.87
#2023-02-07|1466.84
#2023-02-08|1469.42
#2023-02-09|1471.06
#2023-02-10|1474.91
#2023-02-13|1462.53
#2023-02-14|1474.00
#2023-02-15|1456.61
#2023-02-16|1462.96
#2023-02-17|1465.54
#2023-02-20|1481.26
#2023-02-21|1483.07
#2023-02-22|1466.82
#2023-02-23|1466.00
#2023-02-24|1451.59
#2023-02-27|1449.09
#2023-02-28|1444.83
#2023-03-01|1450.97
#2023-03-02|1451.65
#2023-03-03|1466.78
#2023-03-06|1474.69
#2023-03-07|1476.82
#2023-03-08|1476.71
#2023-03-09|1482.39
#2023-03-10|1475.07
#2023-03-13|1468.63
#2023-03-14|1433.34
#2023-03-15|1456.04
#2023-03-16|1436.07
#2023-03-17|1453.34
#2023-03-20|1437.46
#2023-03-21|1438.33
#2023-03-22|1453.30
#2023-03-23|1466.53
#2023-03-24|1457.39
#2023-03-27|1449.00
#2023-03-28|1453.78
#2023-03-29|1460.70
#2023-03-30|1466.82
#2023-03-31|1473.21
#2023-04-03|1480.78
#2023-04-04|1492.54
#2023-04-05|1487.06
#2023-04-06|1464.10
#2023-04-07|1465.79
#2023-04-10|1456.73
#2023-04-11|1468.30
#2023-04-12|1481.61
#2023-04-13|1490.05
#2023-04-14|1492.55
#2023-04-17|1486.31
#2023-04-18|1487.04
#2023-04-19|1475.16
#2023-04-20|1479.49
#2023-04-21|1477.65
#2023-04-24|1484.52
#2023-04-25|1486.22
#2023-04-26|1497.01
#2023-04-27|1499.32
#2023-04-28|1515.66
#2023-05-01|1518.89
#2023-05-02|1523.43
#2023-05-03|1527.51
#2023-05-04|1541.34
#2023-05-05|1539.70
#2023-05-08|1556.49
#2023-05-09|1560.15
#2023-05-10|1560.10
#2023-05-11|1543.13
#2023-05-12|1533.81
#2023-05-15|1543.91
#2023-05-16|1540.89
#2023-05-17|1538.71
#2023-05-18|1531.90
#2023-05-19|1536.13
#2023-05-22|1550.02
#2023-05-23|1538.11
#2023-05-24|1525.77
#2023-05-25|1516.18
#2023-05-26|1507.84
#2023-05-29|1514.13
#2023-05-30|1513.03
#2023-05-31|1497.05
#2023-06-01|1515.32
#2023-06-02|1537.08
#2023-06-05|1555.93
#2023-06-06|1569.39
#2023-06-07|1556.47
#2023-06-08|1555.96
#2023-06-09|1573.21
#2023-06-12|1571.21
#2023-06-13|1579.52
#2023-06-14|1590.64
#2023-06-15|1587.19
#2023-06-16|1586.61
#2023-06-19|1581.07
#2023-06-20|1575.27
#2023-06-21|1576.18
#2023-06-22|1572.38
#2023-06-23|1542.92
#2023-06-26|1542.26
#2023-06-27|1547.00
#2023-06-28|1557.80
#2023-06-29|1555.94
#2023-06-30|1562.62
#2023-07-03|1596.01
#2023-07-04|1581.92
#2023-07-05|1580.11
#2023-07-06|1561.28
#2023-07-07|1555.07
#2023-07-10|1556.92
#2023-07-11|1569.36
#2023-07-12|1580.71
#2023-07-13|1589.88
#2023-07-14|1594.29
#2023-07-17|1591.82
#2023-07-18|1596.19
#2023-07-19|1600.95
#2023-07-20|1591.69
#2023-07-21|1588.25
#2023-07-24|1598.67
#2023-07-25|1615.61
#2023-07-26|1618.26
#2023-07-27|1617.80
#2023-07-28|1622.52
#2023-07-31|1631.15
#2023-08-01|1623.81
#2023-08-02|1604.93
#2023-08-03|1595.64
#2023-08-04|1599.71
#2023-08-07|1592.01
#2023-08-08|1589.09
#2023-08-09|1559.06
#2023-08-10|1564.84
#2023-08-11|1562.03
#2023-08-14|1547.69
#2023-08-15|1545.16
#2023-08-16|1531.87
#2023-08-17|1526.62
#2023-08-18|1516.51
#2023-08-21|1506.76
#2023-08-22|1515.96
#2023-08-23|1535.54
#2023-08-24|1538.18
#2023-08-25|1518.13
#2023-08-28|1544.52
#2023-08-29|1557.52
#2023-08-30|1560.06
#2023-08-31|1561.30
#2023-09-01|1569.94
#2023-09-04|1583.19
#2023-09-05|1571.09
#2023-09-06|1574.00
#2023-09-07|1578.88
#2023-09-08|1573.79
#2023-09-11|1580.47
#2023-09-12|1580.97
#2023-09-13|1571.93
#2023-09-14|1585.01
#2023-09-15|1594.37
#2023-09-18|1589.51
#2023-09-19|1588.47
#2023-09-20|1575.85
#2023-09-21|1567.56
#2023-09-22|1558.33
#2023-09-25|1551.47
#2023-09-26|1542.09
#2023-09-27|1544.24
#2023-09-28|1541.27
#2023-09-29|1543.74
#2023-10-02|1538.31
#2023-10-03|1521.58
#2023-10-04|1497.79
#2023-10-05|1517.75
#2023-10-06|1519.32
#2023-10-09|1519.24
#2023-10-10|1532.85
#2023-10-11|1541.32
#2023-10-12|1546.39
#2023-10-13|1528.76
#2023-10-16|1511.43
#2023-10-17|1518.08
#2023-10-18|1512.12
#2023-10-19|1496.83
#2023-10-20|1486.55
#2023-10-23|1466.81
#2023-10-24|1469.46
#2023-10-25|1472.22
#2023-10-26|1454.33
#2023-10-27|1476.38
#2023-10-30|1477.07
#2023-10-31|1478.37
#2023-11-01|1490.40
#2023-11-02|1503.19
#2023-11-03|1515.75
#2023-11-06|1538.60
#2023-11-07|1516.31
#2023-11-08|1508.04
#2023-11-09|1523.28
#2023-11-10|1520.58
#2023-11-13|1517.74
#2023-11-14|1521.72
#2023-11-15|1540.51
#2023-11-16|1540.63
#2023-11-17|1558.85
#2023-11-20|1558.88
#2023-11-21|1559.36
#2023-11-22|1550.07
#2023-11-23|1547.27
#2023-11-24|1542.65
#2023-11-27|1537.72
#2023-11-28|1547.50
#2023-11-29|1543.63
#2023-11-30|1549.96
#2023-12-01|1554.10
#2023-12-04|1564.86
#2023-12-05|1561.36
#2023-12-06|1581.88
#2023-12-07|1581.50
#2023-12-08|1576.86
#2023-12-11|1581.74
#2023-12-12|1587.86
#2023-12-13|1589.54
#2023-12-14|1614.53
#2023-12-15|1634.12
#2023-12-18|1616.94
#2023-12-19|1616.53
#2023-12-20|1618.15
#2023-12-21|1618.52
#2023-12-22|1623.65
#2023-12-25|1623.26
#2023-12-26|1629.77
#2023-12-27|1652.22
#2023-12-28|1665.94
#2023-12-29|1671.06
#2024-01-01|1671.30
#2024-01-02|1652.61
#2024-01-03|1637.26
#2024-01-04|1647.06
#2024-01-05|1647.50
#2024-01-08|1643.02
#2024-01-09|1652.88
#2024-01-10|1646.22
#2024-01-11|1656.25
#2024-01-12|1672.70
#2024-01-15|1669.00
#2024-01-16|1647.17
#2024-01-17|1616.13
#2024-01-18|1620.37
#2024-01-19|1639.55
#2024-01-22|1648.03
#2024-01-23|1637.81
#2024-01-24|1641.49
#2024-01-25|1644.93
#2024-01-26|1638.87
#2024-01-29|1664.15
#2024-01-30|1656.33
#2024-01-31|1664.96
#2024-02-01|1653.48
#2024-02-02|1649.81
#2024-02-05|1642.23
#2024-02-06|1645.32
#2024-02-07|1638.87
#2024-02-08|1614.89
#2024-02-09|1615.90
#2024-02-12|1611.10
#2024-02-13|1606.67
#2024-02-14|1590.18
#2024-02-15|1598.54
#2024-02-16|1619.87
#2024-02-19|1633.83
#2024-02-20|1631.16
#2024-02-21|1625.91
#2024-02-22|1642.06
#2024-02-23|1640.49
#2024-02-26|1640.22
#2024-02-27|1641.22
#2024-02-28|1640.21
#2024-02-29|1646.87
#2024-03-01|1665.06
#2024-03-04|1663.35
#2024-03-05|1670.47
#2024-03-06|1678.63
#2024-03-07|1689.30
#2024-03-08|1711.86
#2024-03-11|1697.78
#2024-03-12|1697.29
#2024-03-13|1675.60
#2024-03-14|1692.15
#2024-03-15|1672.91
#2024-03-18|1681.09
#2024-03-19|1666.81
#2024-03-20|1662.21
#2024-03-21|1692.97
#2024-03-22|1688.92
#2024-03-25|1681.46
#2024-03-26|1683.86
#2024-03-27|1694.53
#2024-03-28|1696.94
#2024-03-29|1705.12
#2024-04-01|1710.41
#2024-04-02|1707.42
#2024-04-03|1695.40
#2024-04-04|1701.35
#2024-04-05|1690.18
#2024-04-08|1701.90
#2024-04-09|1704.00
#2024-04-10|1700.31
#2024-04-11|1693.24
#2024-04-12|1680.12
#2024-04-15|1663.58
#2024-04-16|1637.95
#2024-04-17|1627.36
#2024-04-18|1632.69
#2024-04-19|1615.74
#2024-04-22|1645.83
#2024-04-23|1657.50
#2024-04-24|1672.78
#2024-04-25|1664.74
#2024-04-26|1666.85
#2024-04-29|1680.18
#2024-04-30|1681.21
#2024-05-01|1674.79
#2024-05-02|1696.76
#2024-05-03|1701.27
#2024-05-06|1691.89
#2024-05-07|1689.69
#2024-05-08|1676.36
#2024-05-09|1668.85
#2024-05-10|1697.13
#2024-05-13|1686.52
#2024-05-14|1690.67
#2024-05-15|1692.51
#2024-05-16|1711.72
#2024-05-17|1712.42
#2024-05-20|1713.63
#2024-05-21|1694.41
#2024-05-22|1693.72
#2024-05-23|1703.10
#2024-05-24|1698.73
#2024-05-27|1709.38
#2024-05-28|1708.99
#2024-05-29|1681.55
#2024-05-30|1674.87
#2024-05-31|1682.05
#2024-06-03|1724.41
#2024-06-04|1674.20
#2024-06-05|1664.63
#2024-06-06|1668.97
#2024-06-07|1675.35
#2024-06-10|1690.06
#2024-06-11|1686.64
#2024-06-12|1697.98
#2024-06-13|1696.65
#2024-06-14|1704.21
#2024-06-17|1688.06
#2024-06-18|1688.65
#2024-06-19|1689.44
#2024-06-20|1689.34
#2024-06-21|1680.00
#2024-06-24|1680.41
#2024-06-25|1693.23
#2024-06-26|1693.95
#2024-06-27|1694.03
#2024-06-28|1696.24
#2024-07-01|1696.64
#2024-07-02|1704.96
#2024-07-03|1720.40
#2024-07-04|1727.42
#2024-07-05|1726.88
#2024-07-08|1725.62
#2024-07-09|1730.01
#2024-07-10|1720.72
#2024-07-11|1749.21
#2024-07-12|1757.61
#2024-07-15|1760.08
#2024-07-16|1752.96
#2024-07-17|1778.08
#2024-07-18|1771.84
#2024-07-19|1751.20
#2024-07-22|1753.35
#2024-07-23|1756.72
#2024-07-24|1756.83
#2024-07-25|1738.43
#2024-07-26|1754.11
#2024-07-29|1777.51
#2024-07-30|1773.44
#2024-07-31|1812.88
#2024-08-01|1786.81
#2024-08-02|1737.26
#2024-08-05|1628.61
#2024-08-06|1689.86
#2024-08-07|1666.54
#2024-08-08|1653.18
#2024-08-09|1671.53
#2024-08-12|1670.03
#2024-08-13|1683.28
#2024-08-14|1686.38
#2024-08-15|1676.11
#2024-08-16|1705.35
#2024-08-19|1713.60
#2024-08-20|1735.38
#2024-08-21|1728.58
#2024-08-22|1725.91
#2024-08-23|1747.84
#2024-08-26|1768.90
#2024-08-27|1777.51
#2024-08-28|1768.08
#2024-08-29|1759.14
#2024-08-30|1768.12
#2024-09-02|1758.45
#2024-09-03|1770.62
#2024-09-04|1750.81
#2024-09-05|1754.57
#2024-09-06|1746.19
#2024-09-09|1737.75
#2024-09-10|1739.14
#2024-09-11|1727.21
#2024-09-12|1750.70
#2024-09-13|1765.24
#2024-09-16|1769.96
#2024-09-17|1769.81
#2024-09-18|1773.23
#2024-09-19|1778.48
#2024-09-20|1779.78
#2024-09-23|1783.04
#2024-09-24|1794.73
#2024-09-25|1800.12
#2024-09-26|1826.96
#2024-09-27|1859.21
#2024-09-30|1844.50
#2024-10-01|1843.44
#2024-10-02|1826.30
#2024-10-03|1803.82
#2024-10-04|1795.97
#2024-10-07|1797.55
#2024-10-08|1778.33
#2024-10-09|1761.31
#2024-10-10|1763.68
#2024-10-11|1756.77
#2024-10-14|1756.15
#2024-10-15|1760.60
#2024-10-16|1756.05
#2024-10-17|1749.50
#2024-10-18|1753.72
#2024-10-21|1743.09
#2024-10-22|1712.92
#2024-10-23|1691.47
#2024-10-24|1694.07
#2024-10-25|1675.58
#2024-10-28|1682.86
#2024-10-29|1682.80
#2024-10-30|1696.76
#2024-10-31|1715.93
#2024-11-01|1709.87
#2024-11-04|1706.92
#2024-11-05|1721.02
#2024-11-06|1720.26
#2024-11-07|1760.67
#2024-11-08|1743.81
#2024-11-11|1722.20
#2024-11-12|1715.43
#2024-11-13|1695.89
#2024-11-14|1685.84
#2024-11-15|1694.10
#2024-11-18|1696.57
#2024-11-19|1704.52
#2024-11-20|1693.00
#2024-11-21|1691.14
#2024-11-22|1710.98
#2024-11-25|1733.59
#2024-11-26|1727.04
#2024-11-27|1730.84
#2024-11-28|1729.60
#2024-11-29|1744.44
#2024-12-02|1754.11
#2024-12-03|1780.32
#2024-12-04|1760.37
#2024-12-05|1763.49
#2024-12-06|1767.82
#2024-12-09|1769.21
#2024-12-10|1759.52
#2024-12-11|1761.36
#2024-12-12|1757.27
#2024-12-13|1748.68
#2024-12-16|1741.14
#2024-12-17|1730.86
#2024-12-18|1719.46
#2024-12-19|1686.57
#2024-12-20|1679.62
#2024-12-23|1682.68
#2024-12-24|1676.35
#2024-12-25|1677.24
#2024-12-26|1682.68
#2024-12-27|1690.64
#2024-12-30|1688.10
#2024-12-31|1689.48
#2025-01-01|1694.62
#2025-01-02|1701.70
#2025-01-03|1695.65
#2025-01-06|1681.70
#2025-01-07|1692.33
#2025-01-08|1672.19
#2025-01-09|1654.09
#2025-01-10|1642.83
#2025-01-13|1619.25
#2025-01-14|1615.55
#2025-01-15|1626.14
#2025-01-16|1636.63
#2025-01-17|1644.89
#2025-01-20|1660.72
#2025-01-21|1657.75
#2025-01-22|1656.04
#2025-01-23|1662.84
#2025-01-24|1665.06
#2025-01-27|1672.77
#2025-01-28|1658.50
#2025-01-29|1673.01
#2025-01-30|1669.22
#2025-01-31|1683.69
#2025-02-03|1635.13
#2025-02-04|1650.71
#2025-02-05|1662.92
#2025-02-06|1654.03
#2025-02-07|1655.91
#2025-02-10|1654.16
#2025-02-11|1643.34
#2025-02-12|1639.26
#2025-02-13|1660.09
#2025-02-14|1654.24
#2025-02-17|1656.40
#2025-02-18|1655.03
#2025-02-19|1664.86
#2025-02-20|1668.76
#2025-02-21|1670.34
#2025-02-24|1658.93
#2025-02-25|1646.44
#2025-02-26|1644.80
#2025-02-27|1640.24
#2025-02-28|1609.60
#2025-03-03|1632.52
#2025-03-04|1645.41
#2025-03-05|1664.82
#2025-03-06|1678.76
#2025-03-07|1675.28
#2025-03-10|1661.11
#2025-03-11|1647.69
#2025-03-12|1646.50
#2025-03-13|1644.78
#2025-03-14|1645.52
#2025-03-17|1664.82
#2025-03-18|1684.67
#2025-03-19|1689.54
#2025-03-20|1697.72
#2025-03-21|1704.75
#2025-03-24|1697.72
#2025-03-25|1707.22
#2025-03-26|1705.15
#2025-03-27|1714.15
#2025-03-28|1711.38
#2025-03-31|1686.01
#2025-04-01|1685.69
#2025-04-02|1677.34
#2025-04-03|1674.66
#2025-04-04|1659.32
#2025-04-07|1554.47
#2025-04-08|1596.45
#2025-04-09|1582.17
#2025-04-10|1643.67
#2025-04-11|1654.26
#2025-04-14|1667.85
#2025-04-15|1690.32
#2025-04-16|1691.85
#2025-04-17|1709.29
#2025-04-18|1724.95
#2025-04-21|1734.24
#2025-04-22|1731.15
#2025-04-23|1738.00
#2025-04-24|1732.55
#2025-04-25|1721.34
#2025-04-28|1748.56
#2025-04-29|1748.69
#2025-04-30|1760.91
#2025-05-01|1747.23
#2025-05-02|1769.05
#2025-05-05|1780.92
#2025-05-06|1779.53
#2025-05-07|1780.76
#2025-05-08|1763.94
#2025-05-09|1768.78
#2025-05-12|1784.77
#2025-05-13|1780.52
#2025-05-14|1788.87
#2025-05-15|1799.29
#2025-05-16|1804.15
#2025-05-19|1812.83
#2025-05-20|1799.18
#2025-05-21|1810.40
#2025-05-22|1798.88
#2025-05-23|1824.89
#2025-05-26|1835.19
#2025-05-27|1818.05
#2025-05-28|1814.18
#2025-05-29|1826.92
#2025-05-30|1824.37
#2025-06-02|1834.98
#2025-06-03|1821.56
#2025-06-04|1833.92
#2025-06-05|1832.77
#2025-06-06|1837.02
#2025-06-09|1841.26
#2025-06-10|1852.98
#2025-06-11|1855.99
#2025-06-12|1852.62
#2025-06-13|1839.58
#2025-06-16|1854.38
#2025-06-17|1840.50
#2025-06-18|1845.10
#2025-06-19|1825.97
#2025-06-20|1827.20
#2025-06-23|1818.42
#2025-06-24|1848.96
#2025-06-25|1851.16
#2025-06-26|1871.91
#2025-06-27|1872.48
#2025-06-30|1883.98
#2025-07-01|1897.20
#2025-07-02|1907.55
#2025-07-03|1899.76
#2025-07-04|1906.09
#2025-07-07|1889.56
#2025-07-08|1893.59
#2025-07-09|1902.57
#2025-07-10|1902.66
#2025-07-11|1902.31
#2025-07-14|1900.87
#2025-07-15|1886.52
#2025-07-16|1881.01
#2025-07-17|1886.23
#2025-07-18|1887.06
#2025-07-21|1902.59
#2025-07-22|1908.07
#2025-07-23|1923.86
#2025-07-24|1931.86
#2025-07-25|1912.79
#2025-07-28|1899.97
#2025-07-29|1901.47
#2025-07-30|1907.85
#2025-07-31|1890.35
#2025-08-01|1913.29
#2025-08-04|1924.27
#2025-08-05|1933.40
#2025-08-06|1960.28
#2025-08-07|1975.91
#2025-08-08|1978.56
#2025-08-11|1986.18
#2025-08-12|1992.05
#2025-08-13|2009.35
#2025-08-14|1992.33
#2025-08-15|2001.50
#2025-08-18|2009.45
#2025-08-19|2010.46
#2025-08-20|2010.94
#2025-08-21|2002.21
#2025-08-22|2005.37
#2025-08-25|2002.19
#2025-08-26|1978.16
#2025-08-27|1978.49
#2025-08-28|1988.61
#2025-08-29|1992.94
#2025-09-01|1996.89
#2025-09-02|1984.09
#2025-09-03|1977.05
#2025-09-04|1984.23
#2025-09-05|1996.39
#2025-09-08|2003.08
#2025-09-09|2008.02
#2025-09-10|2004.83
#2025-09-11|2003.01
#2025-09-12|2000.37
#2025-09-15|2002.89
#2025-09-16|2016.13
#2025-09-17|2006.63
#2025-09-18|1992.05
#2025-09-19|1993.61
#2025-09-22|1982.89
#2025-09-23|1977.20
#2025-09-24|1966.03
#2025-09-25|1956.05
#2025-09-26|1960.32
#2025-09-29|1958.15
#2025-09-30|1963.89
#2025-10-01|1963.97
#2025-10-02|1948.62
#2025-10-03|1961.53
#2025-10-06|1980.22
#2025-10-07|1971.84
#2025-10-08|1959.12
#2025-10-09|1967.52
#2025-10-10|1955.78
#2025-10-13|1947.47
#2025-10-14|1930.52
#2025-10-15|1977.75
#2025-10-16|1993.02
#2025-10-17|1980.28
#2025-10-20|1992.50
#2025-10-21|1990.40
#2025-10-22|2011.41
#2025-10-23|2004.17
#2025-10-24|2011.15
#2025-10-27|2034.70
#2025-10-28|2015.16
#2025-10-29|2023.92
#2025-10-30|2014.37
#2025-10-31|2007.10
#2025-11-03|2000.10
#2025-11-04|1995.19
#2025-11-05|1997.14
#2025-11-06|2018.33
#2025-11-07|2014.43
#2025-11-10|2021.64
#2025-11-11|2032.40
#2025-11-12|2037.94
#2025-11-13|2069.90
#2025-11-14|2050.80
#2025-11-17|2045.41
#2025-11-18|2005.75
#2025-11-19|2007.58
#2025-11-20|2023.80
#2025-11-21|2028.23
#2025-11-24|2032.18
#2025-11-25|2034.76
#2025-11-26|2068.46
#2025-11-27|2072.38
#2025-11-28|2079.68
#2025-12-01|2067.94
#2025-12-02|2050.55
#2025-12-03|2050.48
#2025-12-04|2062.17
#2025-12-05|2052.05
#2025-12-08|2058.80
#2025-12-09|2048.62
#2025-12-10|2052.72
#2025-12-11|2057.86
#2025-12-12|2090.43
#2025-12-15|2092.24
#2025-12-16|2070.75
#2025-12-17|2070.44
#2025-12-18|2066.25
#2025-12-19|2084.03
#2025-12-22|2088.48
#2025-12-23|2103.05
#2025-12-24|2106.17
#2025-12-25|2111.68
#2025-12-26|2105.49
#2025-12-29|2105.82
#2025-12-30|2099.43
#2025-12-31|2100.84
#2026-01-01|2107.27
#2026-01-02|2110.65
#2026-01-05|2136.38
#2026-01-06|2158.74
#2026-01-07|2144.11
#2026-01-08|2129.55
#2026-01-09|2126.34
#2026-01-12|2133.56
#2026-01-13|2149.66
#2026-01-14|2172.57
#2026-01-15|2173.29
#2026-01-16|2180.21
#2026-01-19|2169.67
#2026-01-20|2151.15
#2026-01-21|2134.69
#2026-01-22|2141.26
#2026-01-23|2143.03
#2026-01-26|2156.49
#2026-01-27|2172.12
#2026-01-28|2165.87
#2026-01-29|2181.99
#2026-01-30|2151.77
#2026-02-02|2137.23
#2026-02-03|2203.11
#2026-02-04|2216.83
#2026-02-05|2204.57
#2026-02-06|2221.97
#2026-02-09|2301.40
#2026-02-10|2339.83
#2026-02-11|2352.13
#2026-02-12|2380.08
#2026-02-13|2321.64
#2026-02-16|2314.56
#2026-02-17|2320.48
#2026-02-18|2341.74
#2026-02-19|2339.84
#2026-02-20|2346.02
#2026-02-23|2364.91
#2026-02-24|2362.45
#2026-02-25|2374.07
#2026-02-26|2372.13
#2026-02-27|2399.15
#2026-03-02|2349.61
#2026-03-03|2291.70
#2026-03-04|2198.78
#2026-03-05|2244.11
#2026-03-06|2229.39
#2026-03-09|2124.18
#2026-03-10|2175.67
#2026-03-11|2185.68
#2026-03-12|2144.86
#2026-03-13|2104.64
#2026-03-16|2094.23
#2026-03-17|2113.18
#2026-03-18|2158.19
#2026-03-19|2098.42
#2026-03-20|2091.31
#2026-03-23|2008.82
#2026-03-24|2058.53
#2026-03-25|2116.30
#2026-03-26|2100.88
#2026-03-27|2063.99
#2026-03-30|2028.66
#2026-03-31|2011.54
#2026-04-01|2101.27
#2026-04-02|2063.04