Table Data - NASDAQ ASPA Chemicals Large Mid Cap Total Return Index
| Title | NASDAQ ASPA Chemicals Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQASPA5520LMT |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:43 PM CDT |
| Notes | For more information about this series, see: NQASPA5520LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 340.14 |
| 2001-04-02 | 336.49 |
| 2001-04-03 | 342.72 |
| 2001-04-04 | 346.89 |
| 2001-04-05 | 352.57 |
| 2001-04-06 | 355.94 |
| 2001-04-09 | 344.82 |
| 2001-04-10 | 344.08 |
| 2001-04-11 | 347.27 |
| 2001-04-12 | 352.93 |
| 2001-04-13 | . |
| 2001-04-16 | 347.47 |
| 2001-04-17 | 353.36 |
| 2001-04-18 | 361.33 |
| 2001-04-19 | 368.56 |
| 2001-04-20 | 365.22 |
| 2001-04-23 | 367.76 |
| 2001-04-24 | 369.88 |
| 2001-04-25 | 371.27 |
| 2001-04-26 | 373.74 |
| 2001-04-27 | 371.38 |
| 2001-04-30 | 372.18 |
| 2001-05-01 | 384.56 |
| 2001-05-02 | 381.34 |
| 2001-05-03 | 383.56 |
| 2001-05-04 | 381.76 |
| 2001-05-07 | 379.22 |
| 2001-05-08 | 373.66 |
| 2001-05-09 | 368.14 |
| 2001-05-10 | 367.88 |
| 2001-05-11 | 369.70 |
| 2001-05-14 | 362.39 |
| 2001-05-15 | 365.67 |
| 2001-05-16 | 358.21 |
| 2001-05-17 | 363.64 |
| 2001-05-18 | 361.28 |
| 2001-05-21 | 368.55 |
| 2001-05-22 | 368.33 |
| 2001-05-23 | 378.46 |
| 2001-05-24 | 380.18 |
| 2001-05-25 | 373.16 |
| 2001-05-28 | . |
| 2001-05-29 | 374.90 |
| 2001-05-30 | 370.96 |
| 2001-05-31 | 370.16 |
| 2001-06-01 | 368.46 |
| 2001-06-04 | 366.11 |
| 2001-06-05 | 361.20 |
| 2001-06-06 | 358.87 |
| 2001-06-07 | 364.65 |
| 2001-06-08 | 363.91 |
| 2001-06-11 | 360.72 |
| 2001-06-12 | 350.47 |
| 2001-06-13 | 349.32 |
| 2001-06-14 | 349.29 |
| 2001-06-15 | 345.72 |
| 2001-06-18 | 342.10 |
| 2001-06-19 | 341.58 |
| 2001-06-20 | 340.30 |
| 2001-06-21 | 345.07 |
| 2001-06-22 | 349.85 |
| 2001-06-25 | 346.18 |
| 2001-06-26 | 346.36 |
| 2001-06-27 | 347.89 |
| 2001-06-28 | 340.32 |
| 2001-06-29 | 342.40 |
| 2001-07-02 | 341.46 |
| 2001-07-03 | 342.04 |
| 2001-07-04 | . |
| 2001-07-05 | 331.45 |
| 2001-07-06 | 324.65 |
| 2001-07-09 | 324.62 |
| 2001-07-10 | 326.62 |
| 2001-07-11 | 321.07 |
| 2001-07-12 | 323.54 |
| 2001-07-13 | 319.82 |
| 2001-07-16 | 316.58 |
| 2001-07-17 | 310.00 |
| 2001-07-18 | 303.37 |
| 2001-07-19 | 306.93 |
| 2001-07-20 | 307.93 |
| 2001-07-23 | 296.42 |
| 2001-07-24 | 293.64 |
| 2001-07-25 | 296.88 |
| 2001-07-26 | 295.57 |
| 2001-07-27 | 292.50 |
| 2001-07-30 | 288.54 |
| 2001-07-31 | 293.57 |
| 2001-08-01 | 294.97 |
| 2001-08-02 | 304.58 |
| 2001-08-03 | 304.50 |
| 2001-08-06 | 304.74 |
| 2001-08-07 | 303.80 |
| 2001-08-08 | 307.92 |
| 2001-08-09 | 300.66 |
| 2001-08-10 | 302.19 |
| 2001-08-13 | 298.35 |
| 2001-08-14 | 303.79 |
| 2001-08-15 | 305.73 |
| 2001-08-16 | 306.43 |
| 2001-08-17 | 300.70 |
| 2001-08-20 | 298.78 |
| 2001-08-21 | 302.86 |
| 2001-08-22 | 302.87 |
| 2001-08-23 | 299.39 |
| 2001-08-24 | 296.46 |
| 2001-08-27 | 295.61 |
| 2001-08-28 | 290.14 |
| 2001-08-29 | 292.39 |
| 2001-08-30 | 290.96 |
| 2001-08-31 | 286.87 |
| 2001-09-03 | . |
| 2001-09-04 | 276.38 |
| 2001-09-05 | 272.29 |
| 2001-09-06 | 266.55 |
| 2001-09-07 | 264.82 |
| 2001-09-10 | 259.57 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 241.03 |
| 2001-09-18 | 245.58 |
| 2001-09-19 | 256.21 |
| 2001-09-20 | 249.75 |
| 2001-09-21 | 239.99 |
| 2001-09-24 | 238.88 |
| 2001-09-25 | 241.24 |
| 2001-09-26 | 242.68 |
| 2001-09-27 | 241.13 |
| 2001-09-28 | 249.45 |
| 2001-10-01 | 255.76 |
| 2001-10-02 | 255.03 |
| 2001-10-03 | 249.59 |
| 2001-10-04 | 255.36 |
| 2001-10-05 | 258.12 |
| 2001-10-08 | 258.23 |
| 2001-10-09 | 252.16 |
| 2001-10-10 | 248.63 |
| 2001-10-11 | 257.60 |
| 2001-10-12 | 262.80 |
| 2001-10-15 | 263.46 |
| 2001-10-16 | 265.70 |
| 2001-10-17 | 269.87 |
| 2001-10-18 | 263.24 |
| 2001-10-19 | 264.21 |
| 2001-10-22 | 270.27 |
| 2001-10-23 | 272.90 |
| 2001-10-24 | 272.44 |
| 2001-10-25 | 275.72 |
| 2001-10-26 | 276.32 |
| 2001-10-29 | 271.00 |
| 2001-10-30 | 263.04 |
| 2001-10-31 | 261.77 |
| 2001-11-01 | 263.70 |
| 2001-11-02 | 266.10 |
| 2001-11-05 | 269.55 |
| 2001-11-06 | 276.05 |
| 2001-11-07 | 268.29 |
| 2001-11-08 | 273.85 |
| 2001-11-09 | 272.73 |
| 2001-11-12 | 271.74 |
| 2001-11-13 | 265.42 |
| 2001-11-14 | 265.79 |
| 2001-11-15 | 275.46 |
| 2001-11-16 | 279.32 |
| 2001-11-19 | 283.83 |
| 2001-11-20 | 282.95 |
| 2001-11-21 | 281.81 |
| 2001-11-22 | . |
| 2001-11-23 | 282.39 |
| 2001-11-26 | 291.81 |
| 2001-11-27 | 289.66 |
| 2001-11-28 | 281.60 |
| 2001-11-29 | 282.54 |
| 2001-11-30 | 282.20 |
| 2001-12-03 | 279.15 |
| 2001-12-04 | 283.19 |
| 2001-12-05 | 290.47 |
| 2001-12-06 | 293.24 |
| 2001-12-07 | 292.15 |
| 2001-12-10 | 290.57 |
| 2001-12-11 | 285.97 |
| 2001-12-12 | 296.28 |
| 2001-12-13 | 289.10 |
| 2001-12-14 | 287.35 |
| 2001-12-17 | 281.66 |
| 2001-12-18 | 280.07 |
| 2001-12-19 | 279.02 |
| 2001-12-20 | 280.23 |
| 2001-12-21 | 272.14 |
| 2001-12-24 | 271.29 |
| 2001-12-25 | . |
| 2001-12-26 | 272.35 |
| 2001-12-27 | 274.83 |
| 2001-12-28 | 281.07 |
| 2001-12-31 | 282.62 |
| 2002-01-01 | . |
| 2002-01-02 | 284.06 |
| 2002-01-03 | 283.57 |
| 2002-01-04 | 288.07 |
| 2002-01-07 | 293.67 |
| 2002-01-08 | 286.83 |
| 2002-01-09 | 288.21 |
| 2002-01-10 | 285.44 |
| 2002-01-11 | 284.19 |
| 2002-01-14 | 283.04 |
| 2002-01-15 | 275.67 |
| 2002-01-16 | 276.55 |
| 2002-01-17 | 273.04 |
| 2002-01-18 | 279.10 |
| 2002-01-21 | . |
| 2002-01-22 | 275.68 |
| 2002-01-23 | 273.35 |
| 2002-01-24 | 274.83 |
| 2002-01-25 | 279.21 |
| 2002-01-28 | 287.32 |
| 2002-01-29 | 282.35 |
| 2002-01-30 | 282.69 |
| 2002-01-31 | 284.72 |
| 2002-02-01 | 280.03 |
| 2002-02-04 | 282.81 |
| 2002-02-05 | 278.31 |
| 2002-02-06 | 279.39 |
| 2002-02-07 | 282.16 |
| 2002-02-08 | 282.97 |
| 2002-02-11 | 284.32 |
| 2002-02-12 | 288.25 |
| 2002-02-13 | 292.23 |
| 2002-02-14 | 297.85 |
| 2002-02-15 | 297.99 |
| 2002-02-18 | . |
| 2002-02-19 | 289.49 |
| 2002-02-20 | 286.94 |
| 2002-02-21 | 295.02 |
| 2002-02-22 | 295.60 |
| 2002-02-25 | 296.13 |
| 2002-02-26 | 296.62 |
| 2002-02-27 | 305.70 |
| 2002-02-28 | 308.14 |
| 2002-03-01 | 318.65 |
| 2002-03-04 | 335.44 |
| 2002-03-05 | 330.02 |
| 2002-03-06 | 333.86 |
| 2002-03-07 | 338.24 |
| 2002-03-08 | 339.22 |
| 2002-03-11 | 343.53 |
| 2002-03-12 | 335.05 |
| 2002-03-13 | 327.68 |
| 2002-03-14 | 329.96 |
| 2002-03-15 | 336.02 |
| 2002-03-18 | 331.75 |
| 2002-03-19 | 336.03 |
| 2002-03-20 | 335.50 |
| 2002-03-21 | 335.74 |
| 2002-03-22 | 328.21 |
| 2002-03-25 | 325.65 |
| 2002-03-26 | 326.35 |
| 2002-03-27 | 332.74 |
| 2002-03-28 | 334.27 |
| 2002-03-29 | . |
| 2002-04-01 | 324.74 |
| 2002-04-02 | 331.75 |
| 2002-04-03 | 342.68 |
| 2002-04-04 | 346.56 |
| 2002-04-05 | 346.51 |
| 2002-04-08 | 344.40 |
| 2002-04-09 | 335.63 |
| 2002-04-10 | 333.86 |
| 2002-04-11 | 330.40 |
| 2002-04-12 | 331.23 |
| 2002-04-15 | 337.75 |
| 2002-04-16 | 340.11 |
| 2002-04-17 | 346.58 |
| 2002-04-18 | 349.48 |
| 2002-04-19 | 348.60 |
| 2002-04-22 | 347.43 |
| 2002-04-23 | 350.41 |
| 2002-04-24 | 351.45 |
| 2002-04-25 | 352.75 |
| 2002-04-26 | 350.44 |
| 2002-04-29 | 347.73 |
| 2002-04-30 | 339.07 |
| 2002-05-01 | 341.30 |
| 2002-05-02 | 340.31 |
| 2002-05-03 | 342.04 |
| 2002-05-06 | 338.18 |
| 2002-05-07 | 333.53 |
| 2002-05-08 | 334.83 |
| 2002-05-09 | 338.48 |
| 2002-05-10 | 337.99 |
| 2002-05-13 | 331.60 |
| 2002-05-14 | 328.09 |
| 2002-05-15 | 340.65 |
| 2002-05-16 | 342.33 |
| 2002-05-17 | 345.63 |
| 2002-05-20 | 343.69 |
| 2002-05-21 | 347.37 |
| 2002-05-22 | 351.59 |
| 2002-05-23 | 349.02 |
| 2002-05-24 | 353.05 |
| 2002-05-27 | . |
| 2002-05-28 | 347.08 |
| 2002-05-29 | 342.65 |
| 2002-05-30 | 345.74 |
| 2002-05-31 | 342.32 |
| 2002-06-03 | 346.48 |
| 2002-06-04 | 342.02 |
| 2002-06-05 | 343.30 |
| 2002-06-06 | 343.68 |
| 2002-06-07 | 338.51 |
| 2002-06-10 | 341.12 |
| 2002-06-11 | 341.10 |
| 2002-06-12 | 337.07 |
| 2002-06-13 | 335.92 |
| 2002-06-14 | 337.75 |
| 2002-06-17 | 330.96 |
| 2002-06-18 | 336.31 |
| 2002-06-19 | 326.38 |
| 2002-06-20 | 335.59 |
| 2002-06-21 | 335.82 |
| 2002-06-24 | 336.11 |
| 2002-06-25 | 336.63 |
| 2002-06-26 | 330.36 |
| 2002-06-27 | 330.83 |
| 2002-06-28 | 341.44 |
| 2002-07-01 | 334.63 |
| 2002-07-02 | 334.69 |
| 2002-07-03 | 342.02 |
| 2002-07-04 | . |
| 2002-07-05 | 342.11 |
| 2002-07-08 | 344.94 |
| 2002-07-09 | 349.08 |
| 2002-07-10 | 346.78 |
| 2002-07-11 | 343.40 |
| 2002-07-12 | 350.21 |
| 2002-07-15 | 347.13 |
| 2002-07-16 | 341.99 |
| 2002-07-17 | 344.81 |
| 2002-07-18 | 356.84 |
| 2002-07-19 | 344.61 |
| 2002-07-22 | 339.22 |
| 2002-07-23 | 343.21 |
| 2002-07-24 | 338.48 |
| 2002-07-25 | 337.03 |
| 2002-07-26 | 319.06 |
| 2002-07-29 | 315.13 |
| 2002-07-30 | 321.13 |
| 2002-07-31 | 319.25 |
| 2002-08-01 | 316.80 |
| 2002-08-02 | 310.30 |
| 2002-08-05 | 302.46 |
| 2002-08-06 | 293.51 |
| 2002-08-07 | 308.10 |
| 2002-08-08 | 303.51 |
| 2002-08-09 | 310.62 |
| 2002-08-12 | 306.42 |
| 2002-08-13 | 304.98 |
| 2002-08-14 | 310.51 |
| 2002-08-15 | 311.60 |
| 2002-08-16 | 312.30 |
| 2002-08-19 | 303.29 |
| 2002-08-20 | 304.68 |
| 2002-08-21 | 310.06 |
| 2002-08-22 | 317.15 |
| 2002-08-23 | 319.19 |
| 2002-08-26 | 325.76 |
| 2002-08-27 | 322.60 |
| 2002-08-28 | 315.84 |
| 2002-08-29 | 313.91 |
| 2002-08-30 | 313.26 |
| 2002-09-02 | . |
| 2002-09-03 | 303.69 |
| 2002-09-04 | 296.65 |
| 2002-09-05 | 296.94 |
| 2002-09-06 | 293.09 |
| 2002-09-09 | 299.56 |
| 2002-09-10 | 302.59 |
| 2002-09-11 | 302.70 |
| 2002-09-12 | 302.57 |
| 2002-09-13 | 298.81 |
| 2002-09-16 | 293.32 |
| 2002-09-17 | 298.60 |
| 2002-09-18 | 294.90 |
| 2002-09-19 | 297.06 |
| 2002-09-20 | 287.21 |
| 2002-09-23 | 281.57 |
| 2002-09-24 | 277.05 |
| 2002-09-25 | 272.37 |
| 2002-09-26 | 277.42 |
| 2002-09-27 | 281.98 |
| 2002-09-30 | 281.46 |
| 2002-10-01 | 274.43 |
| 2002-10-02 | 271.32 |
| 2002-10-03 | 265.64 |
| 2002-10-04 | 265.64 |
| 2002-10-07 | 252.84 |
| 2002-10-08 | 255.13 |
| 2002-10-09 | 251.26 |
| 2002-10-10 | 249.14 |
| 2002-10-11 | 250.19 |
| 2002-10-14 | 252.37 |
| 2002-10-15 | 260.46 |
| 2002-10-16 | 263.82 |
| 2002-10-17 | 264.54 |
| 2002-10-18 | 269.01 |
| 2002-10-21 | 266.95 |
| 2002-10-22 | 259.98 |
| 2002-10-23 | 262.30 |
| 2002-10-24 | 257.84 |
| 2002-10-25 | 263.67 |
| 2002-10-28 | 264.62 |
| 2002-10-29 | 266.58 |
| 2002-10-30 | 268.96 |
| 2002-10-31 | 270.39 |
| 2002-11-01 | 267.68 |
| 2002-11-04 | 269.64 |
| 2002-11-05 | 281.16 |
| 2002-11-06 | 281.73 |
| 2002-11-07 | 283.32 |
| 2002-11-08 | 283.08 |
| 2002-11-11 | 279.64 |
| 2002-11-12 | 278.99 |
| 2002-11-13 | 276.70 |
| 2002-11-14 | 276.84 |
| 2002-11-15 | 284.61 |
| 2002-11-18 | 281.21 |
| 2002-11-19 | 282.58 |
| 2002-11-20 | 283.23 |
| 2002-11-21 | 287.10 |
| 2002-11-22 | 291.71 |
| 2002-11-25 | 297.14 |
| 2002-11-26 | 295.30 |
| 2002-11-27 | 293.52 |
| 2002-11-28 | . |
| 2002-11-29 | 301.90 |
| 2002-12-02 | 297.34 |
| 2002-12-03 | 299.14 |
| 2002-12-04 | 292.68 |
| 2002-12-05 | 291.42 |
| 2002-12-06 | 293.97 |
| 2002-12-09 | 298.91 |
| 2002-12-10 | 297.98 |
| 2002-12-11 | 295.93 |
| 2002-12-12 | 295.79 |
| 2002-12-13 | 292.22 |
| 2002-12-16 | 292.79 |
| 2002-12-17 | 292.94 |
| 2002-12-18 | 287.83 |
| 2002-12-19 | 291.73 |
| 2002-12-20 | 292.22 |
| 2002-12-23 | 294.47 |
| 2002-12-24 | 296.48 |
| 2002-12-25 | . |
| 2002-12-26 | 299.81 |
| 2002-12-27 | 302.71 |
| 2002-12-30 | 303.09 |
| 2002-12-31 | 301.98 |
| 2003-01-01 | . |
| 2003-01-02 | 300.61 |
| 2003-01-03 | 303.22 |
| 2003-01-06 | 308.42 |
| 2003-01-07 | 306.38 |
| 2003-01-08 | 307.05 |
| 2003-01-09 | 309.07 |
| 2003-01-10 | 310.20 |
| 2003-01-13 | 311.07 |
| 2003-01-14 | 317.11 |
| 2003-01-15 | 320.08 |
| 2003-01-16 | 316.38 |
| 2003-01-17 | 317.88 |
| 2003-01-20 | . |
| 2003-01-21 | 317.47 |
| 2003-01-22 | 316.75 |
| 2003-01-23 | 321.17 |
| 2003-01-24 | 319.82 |
| 2003-01-27 | 310.59 |
| 2003-01-28 | 309.22 |
| 2003-01-29 | 305.92 |
| 2003-01-30 | 304.94 |
| 2003-01-31 | 305.32 |
| 2003-02-03 | 305.26 |
| 2003-02-04 | 305.88 |
| 2003-02-05 | 307.85 |
| 2003-02-06 | 302.89 |
| 2003-02-07 | 301.16 |
| 2003-02-10 | 298.10 |
| 2003-02-11 | 296.75 |
| 2003-02-12 | 301.18 |
| 2003-02-13 | 297.17 |
| 2003-02-14 | 297.11 |
| 2003-02-17 | . |
| 2003-02-18 | 300.60 |
| 2003-02-19 | 299.24 |
| 2003-02-20 | 298.31 |
| 2003-02-21 | 297.70 |
| 2003-02-24 | 303.75 |
| 2003-02-25 | 297.32 |
| 2003-02-26 | 300.05 |
| 2003-02-27 | 297.67 |
| 2003-02-28 | 295.95 |
| 2003-03-03 | 298.87 |
| 2003-03-04 | 300.84 |
| 2003-03-05 | 300.43 |
| 2003-03-06 | 298.43 |
| 2003-03-07 | 292.64 |
| 2003-03-10 | 287.85 |
| 2003-03-11 | 280.09 |
| 2003-03-12 | 279.69 |
| 2003-03-13 | 276.92 |
| 2003-03-14 | 283.42 |
| 2003-03-17 | 282.54 |
| 2003-03-18 | 289.54 |
| 2003-03-19 | 289.66 |
| 2003-03-20 | 297.20 |
| 2003-03-21 | 295.36 |
| 2003-03-24 | 301.43 |
| 2003-03-25 | 297.04 |
| 2003-03-26 | 301.44 |
| 2003-03-27 | 299.86 |
| 2003-03-28 | 298.33 |
| 2003-03-31 | 290.28 |
| 2003-04-01 | 285.04 |
| 2003-04-02 | 289.03 |
| 2003-04-03 | 287.50 |
| 2003-04-04 | 289.31 |
| 2003-04-07 | 295.39 |
| 2003-04-08 | 292.36 |
| 2003-04-09 | 288.56 |
| 2003-04-10 | 288.76 |
| 2003-04-11 | 285.56 |
| 2003-04-14 | 283.02 |
| 2003-04-15 | 284.13 |
| 2003-04-16 | 287.10 |
| 2003-04-17 | 288.85 |
| 2003-04-18 | . |
| 2003-04-21 | 289.51 |
| 2003-04-22 | 284.88 |
| 2003-04-23 | 282.54 |
| 2003-04-24 | 279.15 |
| 2003-04-25 | 273.25 |
| 2003-04-28 | 273.83 |
| 2003-04-29 | 277.77 |
| 2003-04-30 | 284.67 |
| 2003-05-01 | 284.20 |
| 2003-05-02 | 285.48 |
| 2003-05-05 | 286.10 |
| 2003-05-06 | 291.66 |
| 2003-05-07 | 296.43 |
| 2003-05-08 | 293.04 |
| 2003-05-09 | 297.86 |
| 2003-05-12 | 302.73 |
| 2003-05-13 | 299.49 |
| 2003-05-14 | 300.72 |
| 2003-05-15 | 297.57 |
| 2003-05-16 | 297.62 |
| 2003-05-19 | 292.80 |
| 2003-05-20 | 294.02 |
| 2003-05-21 | 292.33 |
| 2003-05-22 | 294.74 |
| 2003-05-23 | 300.40 |
| 2003-05-26 | . |
| 2003-05-27 | 302.12 |
| 2003-05-28 | 301.98 |
| 2003-05-29 | 305.06 |
| 2003-05-30 | 301.82 |
| 2003-06-02 | 307.26 |
| 2003-06-03 | 306.37 |
| 2003-06-04 | 307.08 |
| 2003-06-05 | 314.80 |
| 2003-06-06 | 315.10 |
| 2003-06-09 | 319.35 |
| 2003-06-10 | 316.75 |
| 2003-06-11 | 318.35 |
| 2003-06-12 | 321.69 |
| 2003-06-13 | 323.27 |
| 2003-06-16 | 321.89 |
| 2003-06-17 | 328.31 |
| 2003-06-18 | 330.07 |
| 2003-06-19 | 328.94 |
| 2003-06-20 | 331.80 |
| 2003-06-23 | 333.79 |
| 2003-06-24 | 328.37 |
| 2003-06-25 | 330.56 |
| 2003-06-26 | 328.56 |
| 2003-06-27 | 334.32 |
| 2003-06-30 | 331.48 |
| 2003-07-01 | 335.92 |
| 2003-07-02 | 346.70 |
| 2003-07-03 | 351.24 |
| 2003-07-04 | . |
| 2003-07-07 | 352.38 |
| 2003-07-08 | 352.12 |
| 2003-07-09 | 356.86 |
| 2003-07-10 | 357.06 |
| 2003-07-11 | 348.92 |
| 2003-07-14 | 355.60 |
| 2003-07-15 | 357.03 |
| 2003-07-16 | 353.60 |
| 2003-07-17 | 346.51 |
| 2003-07-18 | 346.73 |
| 2003-07-21 | 346.93 |
| 2003-07-22 | 347.53 |
| 2003-07-23 | 349.76 |
| 2003-07-24 | 352.15 |
| 2003-07-25 | 351.89 |
| 2003-07-28 | 355.67 |
| 2003-07-29 | 352.45 |
| 2003-07-30 | 346.11 |
| 2003-07-31 | 347.01 |
| 2003-08-01 | 348.04 |
| 2003-08-04 | 346.74 |
| 2003-08-05 | 345.53 |
| 2003-08-06 | 346.21 |
| 2003-08-07 | 349.38 |
| 2003-08-08 | 351.69 |
| 2003-08-11 | 357.25 |
| 2003-08-12 | 359.20 |
| 2003-08-13 | 369.70 |
| 2003-08-14 | 375.95 |
| 2003-08-15 | 378.44 |
| 2003-08-18 | 383.87 |
| 2003-08-19 | 385.61 |
| 2003-08-20 | 392.95 |
| 2003-08-21 | 396.34 |
| 2003-08-22 | 394.24 |
| 2003-08-25 | 391.42 |
| 2003-08-26 | 395.68 |
| 2003-08-27 | 392.75 |
| 2003-08-28 | 393.25 |
| 2003-08-29 | 401.64 |
| 2003-09-01 | . |
| 2003-09-02 | 417.39 |
| 2003-09-03 | 415.07 |
| 2003-09-04 | 406.82 |
| 2003-09-05 | 411.60 |
| 2003-09-08 | 413.46 |
| 2003-09-09 | 414.83 |
| 2003-09-10 | 409.45 |
| 2003-09-11 | 401.92 |
| 2003-09-12 | 407.06 |
| 2003-09-15 | 404.06 |
| 2003-09-16 | 408.23 |
| 2003-09-17 | 407.85 |
| 2003-09-18 | 411.90 |
| 2003-09-19 | 411.55 |
| 2003-09-22 | 406.43 |
| 2003-09-23 | 409.69 |
| 2003-09-24 | 414.95 |
| 2003-09-25 | 409.65 |
| 2003-09-26 | 405.96 |
| 2003-09-29 | 400.68 |
| 2003-09-30 | 404.03 |
| 2003-10-01 | 406.13 |
| 2003-10-02 | 414.02 |
| 2003-10-03 | 421.27 |
| 2003-10-06 | 423.47 |
| 2003-10-07 | 429.29 |
| 2003-10-08 | 425.40 |
| 2003-10-09 | 428.72 |
| 2003-10-10 | 435.66 |
| 2003-10-13 | 437.93 |
| 2003-10-14 | 439.17 |
| 2003-10-15 | 443.80 |
| 2003-10-16 | 447.39 |
| 2003-10-17 | 451.73 |
| 2003-10-20 | 453.85 |
| 2003-10-21 | 453.78 |
| 2003-10-22 | 452.37 |
| 2003-10-23 | 433.96 |
| 2003-10-24 | 436.63 |
| 2003-10-27 | 440.40 |
| 2003-10-28 | 443.04 |
| 2003-10-29 | 449.95 |
| 2003-10-30 | 452.91 |
| 2003-10-31 | 450.17 |
| 2003-11-03 | 451.45 |
| 2003-11-04 | 460.64 |
| 2003-11-05 | 462.49 |
| 2003-11-06 | 452.36 |
| 2003-11-07 | 457.85 |
| 2003-11-10 | 461.29 |
| 2003-11-11 | 454.44 |
| 2003-11-12 | 453.24 |
| 2003-11-13 | 458.05 |
| 2003-11-14 | 451.36 |
| 2003-11-17 | 436.35 |
| 2003-11-18 | 439.71 |
| 2003-11-19 | 428.72 |
| 2003-11-20 | 430.50 |
| 2003-11-21 | 431.86 |
| 2003-11-24 | 428.37 |
| 2003-11-25 | 430.24 |
| 2003-11-26 | 438.66 |
| 2003-11-27 | . |
| 2003-11-28 | 438.30 |
| 2003-12-01 | 449.71 |
| 2003-12-02 | 452.66 |
| 2003-12-03 | 453.06 |
| 2003-12-04 | 456.48 |
| 2003-12-05 | 456.09 |
| 2003-12-08 | 448.75 |
| 2003-12-09 | 451.08 |
| 2003-12-10 | 443.15 |
| 2003-12-11 | 445.92 |
| 2003-12-12 | 454.86 |
| 2003-12-15 | 464.49 |
| 2003-12-16 | 463.14 |
| 2003-12-17 | 458.56 |
| 2003-12-18 | 455.93 |
| 2003-12-19 | 462.86 |
| 2003-12-22 | 470.01 |
| 2003-12-23 | 470.31 |
| 2003-12-24 | 468.58 |
| 2003-12-25 | . |
| 2003-12-26 | 468.50 |
| 2003-12-29 | 471.51 |
| 2003-12-30 | 480.07 |
| 2003-12-31 | 483.81 |
| 2004-01-01 | . |
| 2004-01-02 | 486.94 |
| 2004-01-05 | 496.30 |
| 2004-01-06 | 492.24 |
| 2004-01-07 | 490.69 |
| 2004-01-08 | 494.74 |
| 2004-01-09 | 492.09 |
| 2004-01-12 | 490.35 |
| 2004-01-13 | 487.66 |
| 2004-01-14 | 491.49 |
| 2004-01-15 | 485.68 |
| 2004-01-16 | 484.32 |
| 2004-01-19 | . |
| 2004-01-20 | 485.55 |
| 2004-01-21 | 484.29 |
| 2004-01-22 | 482.88 |
| 2004-01-23 | 487.38 |
| 2004-01-26 | 481.90 |
| 2004-01-27 | 488.02 |
| 2004-01-28 | 481.36 |
| 2004-01-29 | 474.28 |
| 2004-01-30 | 474.47 |
| 2004-02-02 | 472.72 |
| 2004-02-03 | 473.42 |
| 2004-02-04 | 467.15 |
| 2004-02-05 | 466.11 |
| 2004-02-06 | 468.53 |
| 2004-02-09 | 472.69 |
| 2004-02-10 | 471.10 |
| 2004-02-11 | 470.76 |
| 2004-02-12 | 469.32 |
| 2004-02-13 | 470.02 |
| 2004-02-16 | . |
| 2004-02-17 | 477.66 |
| 2004-02-18 | 471.15 |
| 2004-02-19 | 468.54 |
| 2004-02-20 | 463.36 |
| 2004-02-23 | 463.18 |
| 2004-02-24 | 457.43 |
| 2004-02-25 | 453.02 |
| 2004-02-26 | 452.64 |
| 2004-02-27 | 460.70 |
| 2004-03-01 | 472.25 |
| 2004-03-02 | 475.00 |
| 2004-03-03 | 470.01 |
| 2004-03-04 | 471.71 |
| 2004-03-05 | 470.05 |
| 2004-03-08 | 467.97 |
| 2004-03-09 | 472.64 |
| 2004-03-10 | 465.31 |
| 2004-03-11 | 460.79 |
| 2004-03-12 | 457.10 |
| 2004-03-15 | 456.07 |
| 2004-03-16 | 458.47 |
| 2004-03-17 | 466.24 |
| 2004-03-18 | 471.25 |
| 2004-03-19 | 467.23 |
| 2004-03-22 | 457.72 |
| 2004-03-23 | 457.00 |
| 2004-03-24 | 461.75 |
| 2004-03-25 | 468.46 |
| 2004-03-26 | 483.14 |
| 2004-03-29 | 490.90 |
| 2004-03-30 | 489.53 |
| 2004-03-31 | 496.98 |
| 2004-04-01 | 496.11 |
| 2004-04-02 | 500.43 |
| 2004-04-05 | 505.87 |
| 2004-04-06 | 507.08 |
| 2004-04-07 | 510.88 |
| 2004-04-08 | 507.56 |
| 2004-04-09 | . |
| 2004-04-12 | 503.02 |
| 2004-04-13 | 503.00 |
| 2004-04-14 | 496.09 |
| 2004-04-15 | 489.65 |
| 2004-04-16 | 492.53 |
| 2004-04-19 | 491.63 |
| 2004-04-20 | 501.03 |
| 2004-04-21 | 498.82 |
| 2004-04-22 | 497.78 |
| 2004-04-23 | 505.18 |
| 2004-04-26 | 508.18 |
| 2004-04-27 | 498.07 |
| 2004-04-28 | 494.66 |
| 2004-04-29 | 487.24 |
| 2004-04-30 | 470.37 |
| 2004-05-03 | 467.70 |
| 2004-05-04 | 472.65 |
| 2004-05-05 | 472.24 |
| 2004-05-06 | 465.84 |
| 2004-05-07 | 459.80 |
| 2004-05-10 | 435.40 |
| 2004-05-11 | 436.96 |
| 2004-05-12 | 447.61 |
| 2004-05-13 | 440.07 |
| 2004-05-14 | 432.53 |
| 2004-05-17 | 408.16 |
| 2004-05-18 | 420.79 |
| 2004-05-19 | 439.45 |
| 2004-05-20 | 432.61 |
| 2004-05-21 | 438.20 |
| 2004-05-24 | 439.20 |
| 2004-05-25 | 438.38 |
| 2004-05-26 | 445.53 |
| 2004-05-27 | 443.37 |
| 2004-05-28 | 447.10 |
| 2004-05-31 | . |
| 2004-06-01 | 446.58 |
| 2004-06-02 | 442.89 |
| 2004-06-03 | 431.23 |
| 2004-06-04 | 433.24 |
| 2004-06-07 | 447.64 |
| 2004-06-08 | 450.01 |
| 2004-06-09 | 449.76 |
| 2004-06-10 | 448.15 |
| 2004-06-11 | . |
| 2004-06-14 | 436.95 |
| 2004-06-15 | 440.06 |
| 2004-06-16 | 441.98 |
| 2004-06-17 | 445.11 |
| 2004-06-18 | 439.01 |
| 2004-06-21 | 443.00 |
| 2004-06-22 | 441.12 |
| 2004-06-23 | 444.90 |
| 2004-06-24 | 456.29 |
| 2004-06-25 | 455.88 |
| 2004-06-28 | 458.90 |
| 2004-06-29 | 456.56 |
| 2004-06-30 | 457.61 |
| 2004-07-01 | 464.38 |
| 2004-07-02 | 459.84 |
| 2004-07-05 | . |
| 2004-07-06 | 456.71 |
| 2004-07-07 | 459.55 |
| 2004-07-08 | 455.33 |
| 2004-07-09 | 454.16 |
| 2004-07-12 | 457.06 |
| 2004-07-13 | 453.79 |
| 2004-07-14 | 442.75 |
| 2004-07-15 | 440.69 |
| 2004-07-16 | 448.72 |
| 2004-07-19 | 451.40 |
| 2004-07-20 | 441.58 |
| 2004-07-21 | 445.89 |
| 2004-07-22 | 445.03 |
| 2004-07-23 | 439.92 |
| 2004-07-26 | 438.64 |
| 2004-07-27 | 429.54 |
| 2004-07-28 | 431.93 |
| 2004-07-29 | 428.59 |
| 2004-07-30 | 435.12 |
| 2004-08-02 | 439.56 |
| 2004-08-03 | 438.69 |
| 2004-08-04 | 433.61 |
| 2004-08-05 | 437.47 |
| 2004-08-06 | 437.57 |
| 2004-08-09 | 433.95 |
| 2004-08-10 | 435.73 |
| 2004-08-11 | 435.65 |
| 2004-08-12 | 433.06 |
| 2004-08-13 | 430.91 |
| 2004-08-16 | 426.48 |
| 2004-08-17 | 429.56 |
| 2004-08-18 | 434.65 |
| 2004-08-19 | 445.29 |
| 2004-08-20 | 445.59 |
| 2004-08-23 | 448.98 |
| 2004-08-24 | 449.92 |
| 2004-08-25 | 450.80 |
| 2004-08-26 | 452.07 |
| 2004-08-27 | 452.52 |
| 2004-08-30 | 453.51 |
| 2004-08-31 | 452.27 |
| 2004-09-01 | 456.55 |
| 2004-09-02 | 459.42 |
| 2004-09-03 | 453.41 |
| 2004-09-06 | . |
| 2004-09-07 | 467.20 |
| 2004-09-08 | 469.55 |
| 2004-09-09 | 462.95 |
| 2004-09-10 | 462.47 |
| 2004-09-13 | 467.18 |
| 2004-09-14 | 471.13 |
| 2004-09-15 | 463.52 |
| 2004-09-16 | 465.82 |
| 2004-09-17 | 463.85 |
| 2004-09-20 | 467.33 |
| 2004-09-21 | 470.04 |
| 2004-09-22 | 467.84 |
| 2004-09-23 | 467.68 |
| 2004-09-24 | 463.37 |
| 2004-09-27 | 462.03 |
| 2004-09-28 | 460.20 |
| 2004-09-29 | 462.75 |
| 2004-09-30 | 471.36 |
| 2004-10-01 | 481.69 |
| 2004-10-04 | 489.31 |
| 2004-10-05 | 487.22 |
| 2004-10-06 | 486.17 |
| 2004-10-07 | 488.70 |
| 2004-10-08 | 493.69 |
| 2004-10-11 | 494.43 |
| 2004-10-12 | 485.47 |
| 2004-10-13 | 482.51 |
| 2004-10-14 | 475.54 |
| 2004-10-15 | 477.81 |
| 2004-10-18 | 477.33 |
| 2004-10-19 | 480.21 |
| 2004-10-20 | 471.06 |
| 2004-10-21 | 470.44 |
| 2004-10-22 | 470.20 |
| 2004-10-25 | 468.41 |
| 2004-10-26 | 471.65 |
| 2004-10-27 | 475.34 |
| 2004-10-28 | 482.06 |
| 2004-10-29 | 479.72 |
| 2004-11-01 | 477.77 |
| 2004-11-02 | 484.99 |
| 2004-11-03 | 488.29 |
| 2004-11-04 | 490.01 |
| 2004-11-05 | 496.05 |
| 2004-11-08 | 495.66 |
| 2004-11-09 | 492.85 |
| 2004-11-10 | 490.44 |
| 2004-11-11 | 485.69 |
| 2004-11-12 | 491.18 |
| 2004-11-15 | 497.67 |
| 2004-11-16 | 497.80 |
| 2004-11-17 | 504.01 |
| 2004-11-18 | 503.84 |
| 2004-11-19 | 509.31 |
| 2004-11-22 | 500.96 |
| 2004-11-23 | 499.95 |
| 2004-11-24 | 501.73 |
| 2004-11-25 | . |
| 2004-11-26 | 499.59 |
| 2004-11-29 | 507.42 |
| 2004-11-30 | 508.89 |
| 2004-12-01 | 505.18 |
| 2004-12-02 | 516.22 |
| 2004-12-03 | 520.24 |
| 2004-12-06 | 517.47 |
| 2004-12-07 | 511.78 |
| 2004-12-08 | 503.63 |
| 2004-12-09 | 497.31 |
| 2004-12-10 | 489.95 |
| 2004-12-13 | 496.61 |
| 2004-12-14 | 499.73 |
| 2004-12-15 | 506.05 |
| 2004-12-16 | 505.69 |
| 2004-12-17 | 507.43 |
| 2004-12-20 | 509.12 |
| 2004-12-21 | 508.22 |
| 2004-12-22 | 512.67 |
| 2004-12-23 | 515.55 |
| 2004-12-24 | . |
| 2004-12-27 | 522.52 |
| 2004-12-28 | 524.09 |
| 2004-12-29 | 521.83 |
| 2004-12-30 | 528.26 |
| 2004-12-31 | 532.32 |
| 2005-01-03 | 531.78 |
| 2005-01-04 | 524.57 |
| 2005-01-05 | 522.41 |
| 2005-01-06 | 515.46 |
| 2005-01-07 | 516.91 |
| 2005-01-10 | 516.36 |
| 2005-01-11 | 521.89 |
| 2005-01-12 | 526.04 |
| 2005-01-13 | 525.15 |
| 2005-01-14 | 525.29 |
| 2005-01-17 | . |
| 2005-01-18 | 526.83 |
| 2005-01-19 | 525.66 |
| 2005-01-20 | 521.00 |
| 2005-01-21 | 519.17 |
| 2005-01-24 | 520.32 |
| 2005-01-25 | 516.54 |
| 2005-01-26 | 522.08 |
| 2005-01-27 | 522.89 |
#2005-01-28| 521.95
#2005-01-31| 526.20
#2005-02-01| 528.18
#2005-02-02| 527.75
#2005-02-03| 520.81
#2005-02-04| 524.25
#2005-02-07| 525.03
#2005-02-08| 523.18
#2005-02-09| 522.53
#2005-02-10| 523.44
#2005-02-11| 524.00
#2005-02-14| 528.69
#2005-02-15| 531.41
#2005-02-16| 528.13
#2005-02-17| 525.57
#2005-02-18| 529.71
#2005-02-21| .
#2005-02-22| 538.98
#2005-02-23| 533.22
#2005-02-24| 535.78
#2005-02-25| 542.34
#2005-02-28| 550.72
#2005-03-01| 555.98
#2005-03-02| 556.78
#2005-03-03| 558.29
#2005-03-04| 560.46
#2005-03-07| 562.36
#2005-03-08| 563.27
#2005-03-09| 566.68
#2005-03-10| 563.59
#2005-03-11| 564.72
#2005-03-14| 557.26
#2005-03-15| 555.93
#2005-03-16| 555.34
#2005-03-17| 548.13
#2005-03-18| 550.97
#2005-03-21| 549.53
#2005-03-22| 544.69
#2005-03-23| 538.60
#2005-03-24| 533.76
#2005-03-25| .
#2005-03-28| 537.51
#2005-03-29| 526.25
#2005-03-30| 523.52
#2005-03-31| 529.13
#2005-04-01| 533.98
#2005-04-04| 529.41
#2005-04-05| 532.05
#2005-04-06| 534.33
#2005-04-07| 536.57
#2005-04-08| 535.24
#2005-04-11| 533.39
#2005-04-12| 529.30
#2005-04-13| 531.35
#2005-04-14| 523.88
#2005-04-15| 517.74
#2005-04-18| 501.84
#2005-04-19| 508.37
#2005-04-20| 513.46
#2005-04-21| 510.70
#2005-04-22| 518.86
#2005-04-25| 520.23
#2005-04-26| 517.27
#2005-04-27| 516.66
#2005-04-28| 519.33
#2005-04-29| 521.75
#2005-05-02| 521.69
#2005-05-03| 523.16
#2005-05-04| 528.42
#2005-05-05| 530.39
#2005-05-06| 536.22
#2005-05-09| 533.15
#2005-05-10| 530.65
#2005-05-11| 529.37
#2005-05-12| 526.58
#2005-05-13| 520.01
#2005-05-16| 515.61
#2005-05-17| 509.77
#2005-05-18| 510.38
#2005-05-19| 517.24
#2005-05-20| 515.17
#2005-05-23| 518.24
#2005-05-24| 517.65
#2005-05-25| 508.27
#2005-05-26| 507.51
#2005-05-27| 513.18
#2005-05-30| .
#2005-05-31| 516.23
#2005-06-01| 514.63
#2005-06-02| 517.44
#2005-06-03| 521.48
#2005-06-06| 524.55
#2005-06-07| 523.07
#2005-06-08| 526.27
#2005-06-09| 520.46
#2005-06-10| 521.77
#2005-06-13| 518.19
#2005-06-14| 523.77
#2005-06-15| 526.73
#2005-06-16| 532.43
#2005-06-17| 537.25
#2005-06-20| 540.73
#2005-06-21| 543.82
#2005-06-22| 550.56
#2005-06-23| 550.80
#2005-06-24| 547.73
#2005-06-27| 542.04
#2005-06-28| 542.42
#2005-06-29| 541.43
#2005-06-30| 541.50
#2005-07-01| 538.84
#2005-07-04| .
#2005-07-05| 535.35
#2005-07-06| 535.31
#2005-07-07| 530.36
#2005-07-08| 528.81
#2005-07-11| 534.90
#2005-07-12| 541.34
#2005-07-13| 537.80
#2005-07-14| 541.96
#2005-07-15| 543.80
#2005-07-18| 545.07
#2005-07-19| 541.74
#2005-07-20| 542.77
#2005-07-21| 549.62
#2005-07-22| 548.12
#2005-07-25| 545.90
#2005-07-26| 541.99
#2005-07-27| 545.03
#2005-07-28| 544.60
#2005-07-29| 543.21
#2005-08-01| 543.68
#2005-08-02| 552.60
#2005-08-03| 553.94
#2005-08-04| 551.89
#2005-08-05| 544.99
#2005-08-08| 544.25
#2005-08-09| 546.76
#2005-08-10| 557.72
#2005-08-11| 562.85
#2005-08-12| 565.12
#2005-08-15| 564.24
#2005-08-16| 567.39
#2005-08-17| 569.11
#2005-08-18| 563.59
#2005-08-19| 558.88
#2005-08-22| 571.12
#2005-08-23| 570.37
#2005-08-24| 567.53
#2005-08-25| 567.60
#2005-08-26| 572.11
#2005-08-29| 561.03
#2005-08-30| 563.77
#2005-08-31| 564.20
#2005-09-01| 570.74
#2005-09-02| 577.55
#2005-09-05| .
#2005-09-06| 577.10
#2005-09-07| 574.24
#2005-09-08| 571.44
#2005-09-09| 579.61
#2005-09-12| 584.72
#2005-09-13| 584.67
#2005-09-14| 585.06
#2005-09-15| 588.63
#2005-09-16| 580.97
#2005-09-19| 580.43
#2005-09-20| 586.88
#2005-09-21| 589.03
#2005-09-22| 586.16
#2005-09-23| 582.39
#2005-09-26| 593.77
#2005-09-27| 589.97
#2005-09-28| 594.42
#2005-09-29| 601.05
#2005-09-30| 596.06
#2005-10-03| 593.37
#2005-10-04| 602.39
#2005-10-05| 600.62
#2005-10-06| 588.94
#2005-10-07| 588.18
#2005-10-10| 586.22
#2005-10-11| 594.78
#2005-10-12| 591.66
#2005-10-13| 584.87
#2005-10-14| 585.74
#2005-10-17| 583.53
#2005-10-18| 575.44
#2005-10-19| 567.42
#2005-10-20| 570.48
#2005-10-21| 574.63
#2005-10-24| 573.30
#2005-10-25| 583.44
#2005-10-26| 587.03
#2005-10-27| 589.97
#2005-10-28| 590.88
#2005-10-31| 599.40
#2005-11-01| 603.17
#2005-11-02| 606.65
#2005-11-03| 605.42
#2005-11-04| 602.19
#2005-11-07| 600.85
#2005-11-08| 600.71
#2005-11-09| 609.12
#2005-11-10| 609.48
#2005-11-11| 611.03
#2005-11-14| 608.05
#2005-11-15| 606.57
#2005-11-16| 608.85
#2005-11-17| 619.43
#2005-11-18| 624.26
#2005-11-21| 629.05
#2005-11-22| 625.70
#2005-11-23| 630.16
#2005-11-24| .
#2005-11-25| 630.20
#2005-11-28| 636.74
#2005-11-29| 637.13
#2005-11-30| 641.34
#2005-12-01| 649.45
#2005-12-02| 652.50
#2005-12-05| 657.36
#2005-12-06| 650.41
#2005-12-07| 650.34
#2005-12-08| 646.17
#2005-12-09| 654.50
#2005-12-12| 668.43
#2005-12-13| 669.22
#2005-12-14| 671.89
#2005-12-15| 669.79
#2005-12-16| 673.74
#2005-12-19| 680.73
#2005-12-20| 679.11
#2005-12-21| 686.41
#2005-12-22| 690.78
#2005-12-23| 692.54
#2005-12-26| .
#2005-12-27| 692.07
#2005-12-28| 701.80
#2005-12-29| 705.09
#2005-12-30| 701.11
#2006-01-02| .
#2006-01-03| 712.08
#2006-01-04| 726.95
#2006-01-05| 733.58
#2006-01-06| 744.93
#2006-01-09| 746.00
#2006-01-10| 739.51
#2006-01-11| 746.75
#2006-01-12| 757.25
#2006-01-13| 759.29
#2006-01-16| .
#2006-01-17| 739.08
#2006-01-18| 720.34
#2006-01-19| 734.00
#2006-01-20| 732.31
#2006-01-23| 727.46
#2006-01-24| 730.52
#2006-01-25| 734.30
#2006-01-26| 748.13
#2006-01-27| 754.55
#2006-01-30| 757.79
#2006-01-31| 767.41
#2006-02-01| 765.83
#2006-02-02| 770.96
#2006-02-03| 763.82
#2006-02-06| 772.57
#2006-02-07| 772.54
#2006-02-08| 748.44
#2006-02-09| 748.89
#2006-02-10| 741.40
#2006-02-13| 725.14
#2006-02-14| 733.01
#2006-02-15| 725.85
#2006-02-16| 734.54
#2006-02-17| 718.63
#2006-02-20| .
#2006-02-21| 715.09
#2006-02-22| 717.70
#2006-02-23| 738.89
#2006-02-24| 743.17
#2006-02-27| 751.12
#2006-02-28| 751.05
#2006-03-01| 738.90
#2006-03-02| 735.74
#2006-03-03| 723.85
#2006-03-06| 722.26
#2006-03-07| 716.42
#2006-03-08| 707.17
#2006-03-09| 724.66
#2006-03-10| 725.06
#2006-03-13| 737.36
#2006-03-14| 739.69
#2006-03-15| 740.09
#2006-03-16| 738.56
#2006-03-17| 748.12
#2006-03-20| 754.63
#2006-03-21| 749.92
#2006-03-22| 748.84
#2006-03-23| 741.55
#2006-03-24| 741.33
#2006-03-27| 753.50
#2006-03-28| 756.95
#2006-03-29| 754.15
#2006-03-30| 764.28
#2006-03-31| 761.18
#2006-04-03| 774.69
#2006-04-04| 779.74
#2006-04-05| 777.73
#2006-04-06| 787.29
#2006-04-07| 785.19
#2006-04-10| 780.93
#2006-04-11| 774.91
#2006-04-12| 769.11
#2006-04-13| 772.00
#2006-04-14| .
#2006-04-17| 773.96
#2006-04-18| 782.25
#2006-04-19| 790.47
#2006-04-20| 803.68
#2006-04-21| 803.14
#2006-04-24| 797.34
#2006-04-25| 794.10
#2006-04-26| 804.95
#2006-04-27| 811.65
#2006-04-28| 805.47
#2006-05-01| 818.53
#2006-05-02| 825.20
#2006-05-03| 824.42
#2006-05-04| 826.90
#2006-05-05| 836.13
#2006-05-08| 853.41
#2006-05-09| 846.98
#2006-05-10| 848.14
#2006-05-11| 835.41
#2006-05-12| 822.15
#2006-05-15| 816.94
#2006-05-16| 808.72
#2006-05-17| 820.58
#2006-05-18| 799.26
#2006-05-19| 787.16
#2006-05-22| 769.47
#2006-05-23| 761.19
#2006-05-24| 766.15
#2006-05-25| 758.90
#2006-05-26| 769.64
#2006-05-29| .
#2006-05-30| 766.99
#2006-05-31| 759.13
#2006-06-01| 754.79
#2006-06-02| 769.57
#2006-06-05| 759.55
#2006-06-06| 736.51
#2006-06-07| 715.04
#2006-06-08| 685.80
#2006-06-09| 701.03
#2006-06-12| 698.44
#2006-06-13| 666.45
#2006-06-14| 669.27
#2006-06-15| 681.83
#2006-06-16| 706.38
#2006-06-19| 701.55
#2006-06-20| 694.50
#2006-06-21| 695.14
#2006-06-22| 708.69
#2006-06-23| 715.42
#2006-06-26| 713.49
#2006-06-27| 720.79
#2006-06-28| 706.06
#2006-06-29| 716.13
#2006-06-30| 745.67
#2006-07-03| 742.99
#2006-07-04| .
#2006-07-05| 736.65
#2006-07-06| 727.46
#2006-07-07| 728.15
#2006-07-10| 733.30
#2006-07-11| 728.82
#2006-07-12| 717.32
#2006-07-13| 713.52
#2006-07-14| 697.06
#2006-07-17| 687.86
#2006-07-18| 668.14
#2006-07-19| 675.10
#2006-07-20| 693.22
#2006-07-21| 690.06
#2006-07-24| 684.14
#2006-07-25| 696.27
#2006-07-26| 693.85
#2006-07-27| 709.94
#2006-07-28| 718.71
#2006-07-31| 726.92
#2006-08-01| 718.86
#2006-08-02| 725.04
#2006-08-03| 723.42
#2006-08-04| 729.33
#2006-08-07| 712.82
#2006-08-08| 724.16
#2006-08-09| 728.61
#2006-08-10| 726.16
#2006-08-11| 721.79
#2006-08-14| 723.70
#2006-08-15| 728.14
#2006-08-16| 742.00
#2006-08-17| 746.81
#2006-08-18| 749.19
#2006-08-21| 743.24
#2006-08-22| 747.14
#2006-08-23| 748.47
#2006-08-24| 746.73
#2006-08-25| 740.91
#2006-08-28| 735.58
#2006-08-29| 740.24
#2006-08-30| 739.38
#2006-08-31| 744.55
#2006-09-01| 745.08
#2006-09-04| .
#2006-09-05| 754.99
#2006-09-06| 747.83
#2006-09-07| 737.04
#2006-09-08| 738.80
#2006-09-11| 721.99
#2006-09-12| 716.98
#2006-09-13| 719.95
#2006-09-14| 731.18
#2006-09-15| 731.88
#2006-09-18| 730.84
#2006-09-19| 733.07
#2006-09-20| 729.74
#2006-09-21| 741.75
#2006-09-22| 735.95
#2006-09-25| 735.18
#2006-09-26| 735.42
#2006-09-27| 747.59
#2006-09-28| 745.25
#2006-09-29| 747.30
#2006-10-02| 753.68
#2006-10-03| 748.12
#2006-10-04| 736.78
#2006-10-05| 750.75
#2006-10-06| 741.36
#2006-10-09| 739.54
#2006-10-10| 737.30
#2006-10-11| 726.74
#2006-10-12| 731.17
#2006-10-13| 740.39
#2006-10-16| 754.64
#2006-10-17| 757.42
#2006-10-18| 756.00
#2006-10-19| 755.43
#2006-10-20| 756.53
#2006-10-23| 757.04
#2006-10-24| 759.08
#2006-10-25| 763.46
#2006-10-26| 769.75
#2006-10-27| 772.58
#2006-10-30| 760.77
#2006-10-31| 759.68
#2006-11-01| 769.19
#2006-11-02| 773.14
#2006-11-03| 771.34
#2006-11-06| 772.74
#2006-11-07| 776.03
#2006-11-08| 760.11
#2006-11-09| 757.65
#2006-11-10| 761.00
#2006-11-13| 754.38
#2006-11-14| 764.87
#2006-11-15| 760.66
#2006-11-16| 757.02
#2006-11-17| 748.95
#2006-11-20| 731.28
#2006-11-21| 733.82
#2006-11-22| 748.82
#2006-11-23| .
#2006-11-24| 753.00
#2006-11-27| 755.68
#2006-11-28| 755.57
#2006-11-29| 763.87
#2006-11-30| 774.54
#2006-12-01| 780.72
#2006-12-04| 786.63
#2006-12-05| 784.59
#2006-12-06| 791.43
#2006-12-07| 796.04
#2006-12-08| 790.69
#2006-12-11| 788.77
#2006-12-12| 782.65
#2006-12-13| 785.35
#2006-12-14| 790.87
#2006-12-15| 790.95
#2006-12-18| 793.45
#2006-12-19| 780.21
#2006-12-20| 789.44
#2006-12-21| 789.80
#2006-12-22| 785.11
#2006-12-25| .
#2006-12-26| 789.75
#2006-12-27| 796.39
#2006-12-28| 793.25
#2006-12-29| 792.48
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 794.36
#2007-01-04| 797.32
#2007-01-05| 789.40
#2007-01-08| 787.01
#2007-01-09| 788.54
#2007-01-10| 775.52
#2007-01-11| 772.34
#2007-01-12| 786.46
#2007-01-15| .
#2007-01-16| 796.86
#2007-01-17| 805.11
#2007-01-18| 807.15
#2007-01-19| 805.75
#2007-01-22| 809.88
#2007-01-23| 813.55
#2007-01-24| 814.66
#2007-01-25| 809.09
#2007-01-26| 804.50
#2007-01-29| 801.88
#2007-01-30| 804.48
#2007-01-31| 799.79
#2007-02-01| 812.51
#2007-02-02| 811.37
#2007-02-05| 811.47
#2007-02-06| 819.04
#2007-02-07| 814.66
#2007-02-08| 806.46
#2007-02-09| 808.52
#2007-02-12| 804.21
#2007-02-13| 810.25
#2007-02-14| 820.60
#2007-02-15| 836.52
#2007-02-16| 835.06
#2007-02-19| .
#2007-02-20| 826.20
#2007-02-21| 822.34
#2007-02-22| 830.14
#2007-02-23| 832.27
#2007-02-26| 835.93
#2007-02-27| 838.27
#2007-02-28| 817.44
#2007-03-01| 817.65
#2007-03-02| 809.58
#2007-03-05| 782.62
#2007-03-06| 797.11
#2007-03-07| 794.95
#2007-03-08| 804.92
#2007-03-09| 798.49
#2007-03-12| 805.23
#2007-03-13| 806.18
#2007-03-14| 791.75
#2007-03-15| 798.13
#2007-03-16| 798.34
#2007-03-19| 805.61
#2007-03-20| 815.78
#2007-03-21| 816.94
#2007-03-22| 831.96
#2007-03-23| 831.06
#2007-03-26| 832.67
#2007-03-27| 831.34
#2007-03-28| 832.76
#2007-03-29| 828.94
#2007-03-30| 829.15
#2007-04-02| 815.02
#2007-04-03| 820.91
#2007-04-04| 833.56
#2007-04-05| 834.44
#2007-04-06| .
#2007-04-09| 844.88
#2007-04-10| 846.80
#2007-04-11| 845.78
#2007-04-12| 845.40
#2007-04-13| 842.22
#2007-04-16| 855.13
#2007-04-17| 852.90
#2007-04-18| 867.23
#2007-04-19| 855.31
#2007-04-20| 861.41
#2007-04-23| 856.34
#2007-04-24| 854.59
#2007-04-25| 848.23
#2007-04-26| 857.09
#2007-04-27| 850.05
#2007-04-30| 849.99
#2007-05-01| 848.15
#2007-05-02| 852.03
#2007-05-03| 857.75
#2007-05-04| 857.75
#2007-05-07| 870.65
#2007-05-08| 869.44
#2007-05-09| 872.16
#2007-05-10| 864.41
#2007-05-11| 863.70
#2007-05-14| 868.34
#2007-05-15| 858.15
#2007-05-16| 858.64
#2007-05-17| 865.21
#2007-05-18| 867.32
#2007-05-21| 880.77
#2007-05-22| 885.93
#2007-05-23| 887.06
#2007-05-24| 879.76
#2007-05-25| 871.24
#2007-05-28| .
#2007-05-29| 881.55
#2007-05-30| 880.44
#2007-05-31| 889.28
#2007-06-01| 898.90
#2007-06-04| 900.97
#2007-06-05| 907.52
#2007-06-06| 904.88
#2007-06-07| 905.83
#2007-06-08| 893.02
#2007-06-11| 896.69
#2007-06-12| 895.65
#2007-06-13| 885.81
#2007-06-14| 893.38
#2007-06-15| 899.21
#2007-06-18| 904.34
#2007-06-19| 909.86
#2007-06-20| 921.51
#2007-06-21| 929.81
#2007-06-22| 927.81
#2007-06-25| 933.06
#2007-06-26| 934.28
#2007-06-27| 926.12
#2007-06-28| 928.42
#2007-06-29| 934.47
#2007-07-02| 942.66
#2007-07-03| 947.48
#2007-07-04| .
#2007-07-05| 953.06
#2007-07-06| 952.17
#2007-07-09| 961.70
#2007-07-10| 964.91
#2007-07-11| 962.43
#2007-07-12| 964.00
#2007-07-13| 983.14
#2007-07-16| 985.65
#2007-07-17| 994.95
#2007-07-18| 984.29
#2007-07-19| 998.59
#2007-07-20|1004.62
#2007-07-23|1008.65
#2007-07-24|1015.03
#2007-07-25|1011.05
#2007-07-26|1007.53
#2007-07-27| 976.11
#2007-07-30| 978.57
#2007-07-31| 989.65
#2007-08-01| 967.20
#2007-08-02| 969.69
#2007-08-03| 972.63
#2007-08-06| 968.89
#2007-08-07| 964.94
#2007-08-08| 972.36
#2007-08-09| 974.14
#2007-08-10| 958.99
#2007-08-13| 961.74
#2007-08-14| 960.28
#2007-08-15| 947.39
#2007-08-16| 925.60
#2007-08-17| 891.96
#2007-08-20| 921.74
#2007-08-21| 930.14
#2007-08-22| 937.38
#2007-08-23| 946.84
#2007-08-24| 946.69
#2007-08-27| 956.94
#2007-08-28| 964.96
#2007-08-29| 955.90
#2007-08-30| 963.94
#2007-08-31| 993.35
#2007-09-03| .
#2007-09-04| 991.59
#2007-09-05| 985.92
#2007-09-06| 997.84
#2007-09-07|1000.08
#2007-09-10| 989.92
#2007-09-11| 991.92
#2007-09-12| 986.36
#2007-09-13| 978.53
#2007-09-14| 987.09
#2007-09-17| 982.97
#2007-09-18| 981.06
#2007-09-19|1014.39
#2007-09-20|1033.97
#2007-09-21|1045.30
#2007-09-24|1057.68
#2007-09-25|1068.11
#2007-09-26|1063.74
#2007-09-27|1078.39
#2007-09-28|1079.19
#2007-10-01|1080.90
#2007-10-02|1096.36
#2007-10-03|1112.49
#2007-10-04|1107.71
#2007-10-05|1110.54
#2007-10-08|1102.41
#2007-10-09|1126.21
#2007-10-10|1134.00
#2007-10-11|1143.06
#2007-10-12|1123.77
#2007-10-15|1135.51
#2007-10-16|1134.56
#2007-10-17|1140.00
#2007-10-18|1145.19
#2007-10-19|1125.45
#2007-10-22|1099.91
#2007-10-23|1124.33
#2007-10-24|1124.33
#2007-10-25|1120.89
#2007-10-26|1137.88
#2007-10-29|1154.36
#2007-10-30|1146.46
#2007-10-31|1148.39
#2007-11-01|1139.00
#2007-11-02|1129.03
#2007-11-05|1110.99
#2007-11-06|1115.42
#2007-11-07|1123.77
#2007-11-08|1106.73
#2007-11-09|1116.37
#2007-11-12|1093.82
#2007-11-13|1081.89
#2007-11-14|1109.49
#2007-11-15|1098.86
#2007-11-16|1082.11
#2007-11-19|1067.45
#2007-11-20|1055.41
#2007-11-21|1040.50
#2007-11-22| .
#2007-11-23|1042.20
#2007-11-26|1063.77
#2007-11-27|1053.98
#2007-11-28|1041.98
#2007-11-29|1063.70
#2007-11-30|1075.64
#2007-12-03|1086.12
#2007-12-04|1081.05
#2007-12-05|1079.83
#2007-12-06|1086.82
#2007-12-07|1093.50
#2007-12-10|1085.18
#2007-12-11|1100.39
#2007-12-12|1097.03
#2007-12-13|1079.08
#2007-12-14|1072.54
#2007-12-17|1045.58
#2007-12-18|1042.33
#2007-12-19|1038.09
#2007-12-20|1035.13
#2007-12-21|1046.93
#2007-12-24|1055.73
#2007-12-25| .
#2007-12-26|1077.22
#2007-12-27|1081.11
#2007-12-28|1082.11
#2007-12-31|1090.35
#2008-01-01| .
#2008-01-02|1090.38
#2008-01-03|1093.72
#2008-01-04|1094.05
#2008-01-07|1084.94
#2008-01-08|1090.36
#2008-01-09|1095.88
#2008-01-10|1086.00
#2008-01-11|1079.75
#2008-01-14|1097.90
#2008-01-15|1088.61
#2008-01-16|1045.06
#2008-01-17|1036.16
#2008-01-18|1026.79
#2008-01-21| .
#2008-01-22| 910.23
#2008-01-23| 946.72
#2008-01-24| 962.59
#2008-01-25| 997.76
#2008-01-28| 964.59
#2008-01-29| 966.51
#2008-01-30| 933.85
#2008-01-31| 943.48
#2008-02-01| 959.30
#2008-02-04| 976.23
#2008-02-05| 967.29
#2008-02-06| 936.29
#2008-02-07| 925.39
#2008-02-08| 909.20
#2008-02-11| 897.10
#2008-02-12| 898.54
#2008-02-13| 910.11
#2008-02-14| 950.95
#2008-02-15| 959.66
#2008-02-18| .
#2008-02-19| 963.78
#2008-02-20| 931.27
#2008-02-21| 950.44
#2008-02-22| 945.63
#2008-02-25| 970.76
#2008-02-26| 977.38
#2008-02-27|1000.63
#2008-02-28| 998.70
#2008-02-29| 989.52
#2008-03-03| 950.75
#2008-03-04| 955.16
#2008-03-05| 956.91
#2008-03-06| 972.43
#2008-03-07| 948.45
#2008-03-10| 930.14
#2008-03-11| 933.32
#2008-03-12| 946.37
#2008-03-13| 921.26
#2008-03-14| 919.92
#2008-03-17| 893.96
#2008-03-18| 899.04
#2008-03-19| 910.66
#2008-03-20| 912.46
#2008-03-21| .
#2008-03-24| 940.37
#2008-03-25| 967.48
#2008-03-26| 972.02
#2008-03-27| 958.03
#2008-03-28| 970.23
#2008-03-31| 949.43
#2008-04-01| 945.34
#2008-04-02| 957.61
#2008-04-03| 972.90
#2008-04-04| 969.03
#2008-04-07| 980.39
#2008-04-08| 968.75
#2008-04-09| 970.09
#2008-04-10| 977.40
#2008-04-11|1000.82
#2008-04-14| 989.37
#2008-04-15| 991.56
#2008-04-16|1003.05
#2008-04-17|1013.44
#2008-04-18|1007.29
#2008-04-21|1028.14
#2008-04-22|1014.93
#2008-04-23|1017.91
#2008-04-24|1007.49
#2008-04-25|1018.47
#2008-04-28|1017.85
#2008-04-29|1019.11
#2008-04-30|1003.83
#2008-05-01|1007.83
#2008-05-02|1023.76
#2008-05-05|1022.89
#2008-05-06|1022.59
#2008-05-07|1022.46
#2008-05-08|1011.97
#2008-05-09| 992.40
#2008-05-12| 987.58
#2008-05-13| 984.93
#2008-05-14| 986.42
#2008-05-15|1003.98
#2008-05-16|1014.90
#2008-05-19|1020.40
#2008-05-20|1018.39
#2008-05-21|1016.76
#2008-05-22|1012.84
#2008-05-23|1007.73
#2008-05-26| .
#2008-05-27| 992.53
#2008-05-28| 985.31
#2008-05-29| 991.99
#2008-05-30| 990.95
#2008-06-02| 993.65
#2008-06-03| 987.26
#2008-06-04| 989.14
#2008-06-05| 980.97
#2008-06-06| 983.80
#2008-06-09| 960.41
#2008-06-10| 942.04
#2008-06-11| 955.40
#2008-06-12| 933.00
#2008-06-13| 935.21
#2008-06-16| 947.81
#2008-06-17| 957.77
#2008-06-18| 957.12
#2008-06-19| 941.51
#2008-06-20| 921.62
#2008-06-23| 904.24
#2008-06-24| 902.82
#2008-06-25| 910.07
#2008-06-26| 914.58
#2008-06-27| 902.68
#2008-06-30| 891.82
#2008-07-01| 880.77
#2008-07-02| 881.18
#2008-07-03| 863.12
#2008-07-04| .
#2008-07-07| 853.89
#2008-07-08| 834.15
#2008-07-09| 847.47
#2008-07-10| 852.36
#2008-07-11| 853.59
#2008-07-14| 851.54
#2008-07-15| 835.82
#2008-07-16| 832.07
#2008-07-17| 842.13
#2008-07-18| 840.72
#2008-07-21| 854.89
#2008-07-22| 861.74
#2008-07-23| 888.60
#2008-07-24| 899.72
#2008-07-25| 873.15
#2008-07-28| 867.84
#2008-07-29| 846.09
#2008-07-30| 858.44
#2008-07-31| 868.48
#2008-08-01| 870.89
#2008-08-04| 849.19
#2008-08-05| 841.98
#2008-08-06| 858.24
#2008-08-07| 852.39
#2008-08-08| 843.87
#2008-08-11| 857.46
#2008-08-12| 842.70
#2008-08-13| 833.80
#2008-08-14| 826.81
#2008-08-15| 825.16
#2008-08-18| 819.82
#2008-08-19| 811.69
#2008-08-20| 814.20
#2008-08-21| 814.07
#2008-08-22| 805.41
#2008-08-25| 811.25
#2008-08-26| 798.93
#2008-08-27| 796.86
#2008-08-28| 791.31
#2008-08-29| 810.46
#2008-09-01| .
#2008-09-02| 788.86
#2008-09-03| 782.16
#2008-09-04| 772.20
#2008-09-05| 748.59
#2008-09-08| 771.49
#2008-09-09| 756.71
#2008-09-10| 739.84
#2008-09-11| 720.70
#2008-09-12| 721.71
#2008-09-15| 715.05
#2008-09-16| 689.63
#2008-09-17| 698.38
#2008-09-18| 692.29
#2008-09-19| 725.62
#2008-09-22| 741.69
#2008-09-23| 740.89
#2008-09-24| 737.97
#2008-09-25| 732.40
#2008-09-26| 713.90
#2008-09-29| 694.65
#2008-09-30| 675.77
#2008-10-01| 680.47
#2008-10-02| 659.00
#2008-10-03| 644.41
#2008-10-06| 620.86
#2008-10-07| 612.92
#2008-10-08| 561.70
#2008-10-09| 568.95
#2008-10-10| 548.66
#2008-10-13| 551.45
#2008-10-14| 606.61
#2008-10-15| 602.94
#2008-10-16| 545.98
#2008-10-17| 551.36
#2008-10-20| 568.37
#2008-10-21| 580.64
#2008-10-22| 549.56
#2008-10-23| 544.41
#2008-10-24| 515.80
#2008-10-27| 485.99
#2008-10-28| 514.17
#2008-10-29| 531.27
#2008-10-30| 590.18
#2008-10-31| 581.32
#2008-11-03| 586.71
#2008-11-04| 595.95
#2008-11-05| 611.67
#2008-11-06| 577.12
#2008-11-07| 565.62
#2008-11-10| 587.38
#2008-11-11| 573.85
#2008-11-12| 566.24
#2008-11-13| 540.46
#2008-11-14| 543.94
#2008-11-17| 547.60
#2008-11-18| 526.71
#2008-11-19| 522.38
#2008-11-20| 493.04
#2008-11-21| 497.40
#2008-11-24| 493.77
#2008-11-25| 510.80
#2008-11-26| 506.93
#2008-11-27| .
#2008-11-28| 522.06
#2008-12-01| 525.65
#2008-12-02| 500.03
#2008-12-03| 504.99
#2008-12-04| 495.94
#2008-12-05| 495.25
#2008-12-08| 518.87
#2008-12-09| 521.79
#2008-12-10| 539.92
#2008-12-11| 550.25
#2008-12-12| 525.98
#2008-12-15| 550.40
#2008-12-16| 545.56
#2008-12-17| 557.61
#2008-12-18| 545.85
#2008-12-19| 537.54
#2008-12-22| 528.84
#2008-12-23| 521.99
#2008-12-24| 516.78
#2008-12-25| .
#2008-12-26| 529.44
#2008-12-29| 539.54
#2008-12-30| 547.50
#2008-12-31| 545.16
#2009-01-01| .
#2009-01-02| 545.43
#2009-01-05| 553.59
#2009-01-06| 561.50
#2009-01-07| 591.21
#2009-01-08| 565.78
#2009-01-09| 562.49
#2009-01-12| 561.40
#2009-01-13| 542.16
#2009-01-14| 553.96
#2009-01-15| 528.32
#2009-01-16| 545.18
#2009-01-19| .
#2009-01-20| 539.10
#2009-01-21| 534.55
#2009-01-22| 533.43
#2009-01-23| 517.01
#2009-01-26| 518.41
#2009-01-27| 535.56
#2009-01-28| 537.96
#2009-01-29| 542.90
#2009-01-30| 531.00
#2009-02-02| 524.48
#2009-02-03| 521.76
#2009-02-04| 531.80
#2009-02-05| 522.81
#2009-02-06| 522.44
#2009-02-09| 520.94
#2009-02-10| 518.75
#2009-02-11| 521.16
#2009-02-12| 512.27
#2009-02-13| 513.64
#2009-02-16| .
#2009-02-17| 496.07
#2009-02-18| 491.07
#2009-02-19| 488.41
#2009-02-20| 478.80
#2009-02-23| 484.32
#2009-02-24| 470.90
#2009-02-25| 476.70
#2009-02-26| 474.33
#2009-02-27| 479.38
#2009-03-02| 460.87
#2009-03-03| 455.16
#2009-03-04| 458.38
#2009-03-05| 473.27
#2009-03-06| 468.18
#2009-03-09| 465.18
#2009-03-10| 467.78
#2009-03-11| 494.56
#2009-03-12| 487.19
#2009-03-13| 505.04
#2009-03-16| 518.30
#2009-03-17| 525.13
#2009-03-18| 527.77
#2009-03-19| 539.44
#2009-03-20| 533.24
#2009-03-23| 547.17
#2009-03-24| 558.50
#2009-03-25| 558.17
#2009-03-26| 567.53
#2009-03-27| 567.53
#2009-03-30| 543.68
#2009-03-31| 534.67
#2009-04-01| 544.35
#2009-04-02| 569.70
#2009-04-03| 572.77
#2009-04-06| 575.69
#2009-04-07| 571.13
#2009-04-08| 555.30
#2009-04-09| 580.29
#2009-04-10| .
#2009-04-13| 589.64
#2009-04-14| 594.78
#2009-04-15| 586.11
#2009-04-16| 586.66
#2009-04-17| 598.18
#2009-04-20| 616.57
#2009-04-21| 607.05
#2009-04-22| 605.36
#2009-04-23| 607.66
#2009-04-24| 606.81
#2009-04-27| 605.09
#2009-04-28| 584.38
#2009-04-29| 589.43
#2009-04-30| 610.66
#2009-05-01| 617.51
#2009-05-04| 633.09
#2009-05-05| 637.53
#2009-05-06| 640.76
#2009-05-07| 659.07
#2009-05-08| 661.75
#2009-05-11| 670.10
#2009-05-12| 665.10
#2009-05-13| 673.55
#2009-05-14| 655.27
#2009-05-15| 667.11
#2009-05-18| 661.51
#2009-05-19| 678.67
#2009-05-20| 683.56
#2009-05-21| 685.86
#2009-05-22| 679.54
#2009-05-25| .
#2009-05-26| 684.83
#2009-05-27| 687.13
#2009-05-28| 685.08
#2009-05-29| 697.41
#2009-06-01| 704.85
#2009-06-02| 711.04
#2009-06-03| 713.33
#2009-06-04| 696.73
#2009-06-05| 689.21
#2009-06-08| 681.36
#2009-06-09| 681.02
#2009-06-10| 691.19
#2009-06-11| 697.88
#2009-06-12| 695.90
#2009-06-15| 687.47
#2009-06-16| 676.76
#2009-06-17| 682.85
#2009-06-18| 670.59
#2009-06-19| 676.71
#2009-06-22| 678.76
#2009-06-23| 656.75
#2009-06-24| 661.93
#2009-06-25| 668.26
#2009-06-26| 677.76
#2009-06-29| 667.36
#2009-06-30| 682.55
#2009-07-01| 679.69
#2009-07-02| 687.31
#2009-07-03| .
#2009-07-06| 681.20
#2009-07-07| 678.35
#2009-07-08| 668.97
#2009-07-09| 668.64
#2009-07-10| 670.42
#2009-07-13| 652.46
#2009-07-14| 663.80
#2009-07-15| 675.81
#2009-07-16| 679.07
#2009-07-17| 680.14
#2009-07-20| 685.32
#2009-07-21| 702.19
#2009-07-22| 710.35
#2009-07-23| 707.15
#2009-07-24| 718.05
#2009-07-27| 720.62
#2009-07-28| 726.56
#2009-07-29| 721.06
#2009-07-30| 719.93
#2009-07-31| 736.59
#2009-08-03| 740.90
#2009-08-04| 740.44
#2009-08-05| 734.68
#2009-08-06| 737.64
#2009-08-07| 729.39
#2009-08-10| 741.25
#2009-08-11| 754.72
#2009-08-12| 749.33
#2009-08-13| 771.14
#2009-08-14| 778.94
#2009-08-17| 758.21
#2009-08-18| 752.10
#2009-08-19| 751.35
#2009-08-20| 758.29
#2009-08-21| 751.68
#2009-08-24| 774.17
#2009-08-25| 772.71
#2009-08-26| 778.51
#2009-08-27| 769.38
#2009-08-28| 778.38
#2009-08-31| 775.28
#2009-09-01| 779.19
#2009-09-02| 769.56
#2009-09-03| 770.34
#2009-09-04| 767.94
#2009-09-07| .
#2009-09-08| 796.51
#2009-09-09| 800.04
#2009-09-10| 813.85
#2009-09-11| 818.88
#2009-09-14| 803.66
#2009-09-15| 806.18
#2009-09-16| 824.27
#2009-09-17| 835.62
#2009-09-18| 830.31
#2009-09-21| 822.05
#2009-09-22| 833.46
#2009-09-23| 831.14
#2009-09-24| 837.90
#2009-09-25| 834.34
#2009-09-28| 814.67
#2009-09-29| 816.80
#2009-09-30| 819.01
#2009-10-01| 805.91
#2009-10-02| 788.67
#2009-10-05| 776.59
#2009-10-06| 795.59
#2009-10-07| 809.27
#2009-10-08| 815.46
#2009-10-09| 821.03
#2009-10-12| 816.55
#2009-10-13| 818.00
#2009-10-14| 814.39
#2009-10-15| 814.79
#2009-10-16| 808.90
#2009-10-19| 812.27
#2009-10-20| 815.95
#2009-10-21| 807.39
#2009-10-22| 799.49
#2009-10-23| 802.54
#2009-10-26| 806.65
#2009-10-27| 792.81
#2009-10-28| 776.46
#2009-10-29| 760.95
#2009-10-30| 774.82
#2009-11-02| 760.43
#2009-11-03| 756.15
#2009-11-04| 763.97
#2009-11-05| 758.32
#2009-11-06| 774.89
#2009-11-09| 781.82
#2009-11-10| 789.00
#2009-11-11| 791.30
#2009-11-12| 782.14
#2009-11-13| 780.41
#2009-11-16| 787.46
#2009-11-17| 777.52
#2009-11-18| 782.47
#2009-11-19| 776.93
#2009-11-20| 777.60
#2009-11-23| 778.83
#2009-11-24| 775.92
#2009-11-25| 785.03
#2009-11-26| .
#2009-11-27| 756.74
#2009-11-30| 784.33
#2009-12-01| 801.27
#2009-12-02| 801.61
#2009-12-03| 822.15
#2009-12-04| 814.33
#2009-12-07| 820.75
#2009-12-08| 827.66
#2009-12-09| 824.62
#2009-12-10| 812.21
#2009-12-11| 826.62
#2009-12-14| 833.38
#2009-12-15| 824.02
#2009-12-16| 822.67
#2009-12-17| 817.51
#2009-12-18| 815.20
#2009-12-21| 813.25
#2009-12-22| 818.96
#2009-12-23| 822.43
#2009-12-24| 835.63
#2009-12-25| .
#2009-12-28| 837.71
#2009-12-29| 838.56
#2009-12-30| 832.01
#2009-12-31| 834.22
#2010-01-01| .
#2010-01-04| 845.66
#2010-01-05| 858.43
#2010-01-06| 864.63
#2010-01-07| 860.65
#2010-01-08| 865.40
#2010-01-11| 877.80
#2010-01-12| 884.86
#2010-01-13| 869.88
#2010-01-14| 887.17
#2010-01-15| 891.54
#2010-01-18| .
#2010-01-19| 874.70
#2010-01-20| 870.21
#2010-01-21| 871.48
#2010-01-22| 856.88
#2010-01-25| 845.16
#2010-01-26| 829.78
#2010-01-27| 824.27
#2010-01-28| 830.43
#2010-01-29| 812.63
#2010-02-01| 803.20
#2010-02-02| 812.97
#2010-02-03| 823.83
#2010-02-04| 824.88
#2010-02-05| 807.37
#2010-02-08| 806.16
#2010-02-09| 805.39
#2010-02-10| 810.47
#2010-02-11| 814.93
#2010-02-12| 816.21
#2010-02-15| .
#2010-02-16| 811.40
#2010-02-17| 822.91
#2010-02-18| 822.51
#2010-02-19| 805.97
#2010-02-22| 828.66
#2010-02-23| 837.16
#2010-02-24| 826.91
#2010-02-25| 825.36
#2010-02-26| 829.50
#2010-03-01| 830.38
#2010-03-02| 838.49
#2010-03-03| 847.04
#2010-03-04| 841.80
#2010-03-05| 849.11
#2010-03-08| 864.96
#2010-03-09| 865.33
#2010-03-10| 861.79
#2010-03-11| 865.30
#2010-03-12| 873.64
#2010-03-15| 867.11
#2010-03-16| 869.00
#2010-03-17| 885.26
#2010-03-18| 882.43
#2010-03-19| 886.76
#2010-03-22| 884.35
#2010-03-23| 880.28
#2010-03-24| 871.60
#2010-03-25| 873.06
#2010-03-26| 889.75
#2010-03-29| 893.63
#2010-03-30| 901.77
#2010-03-31| 894.69
#2010-04-01| 903.28
#2010-04-02| .
#2010-04-05| 911.35
#2010-04-06| 909.15
#2010-04-07| 919.43
#2010-04-08| 916.19
#2010-04-09| 918.50
#2010-04-12| 918.97
#2010-04-13| 910.18
#2010-04-14| 916.97
#2010-04-15| 924.44
#2010-04-16| 917.53
#2010-04-19| 895.39
#2010-04-20| 899.29
#2010-04-21| 916.60
#2010-04-22| 910.12
#2010-04-23| 901.75
#2010-04-26| 923.70
#2010-04-27| 930.14
#2010-04-28| 918.20
#2010-04-29| 913.22
#2010-04-30| 929.65
#2010-05-03| 923.69
#2010-05-04| 922.07
#2010-05-05| 913.77
#2010-05-06| 891.94
#2010-05-07| 885.29
#2010-05-10| 895.50
#2010-05-11| 887.13
#2010-05-12| 888.45
#2010-05-13| 909.81
#2010-05-14| 906.84
#2010-05-17| 883.72
#2010-05-18| 871.02
#2010-05-19| 860.66
#2010-05-20| 846.74
#2010-05-21| 832.11
#2010-05-24| 827.94
#2010-05-25| 796.39
#2010-05-26| 796.14
#2010-05-27| 811.62
#2010-05-28| 825.40
#2010-05-31| .
#2010-06-01| 817.19
#2010-06-02| 804.30
#2010-06-03| 828.22
#2010-06-04| 827.93
#2010-06-07| 803.50
#2010-06-08| 809.10
#2010-06-09| 801.22
#2010-06-10| 808.13
#2010-06-11| 818.02
#2010-06-14| 837.44
#2010-06-15| 844.18
#2010-06-16| 857.64
#2010-06-17| 864.98
#2010-06-18| 864.33
#2010-06-21| 885.16
#2010-06-22| 873.77
#2010-06-23| 861.97
#2010-06-24| 861.76
#2010-06-25| 844.44
#2010-06-28| 846.66
#2010-06-29| 836.24
#2010-06-30| 825.16
#2010-07-01| 820.39
#2010-07-02| 813.41
#2010-07-05| .
#2010-07-06| 835.29
#2010-07-07| 835.64
#2010-07-08| 848.20
#2010-07-09| 852.95
#2010-07-12| 856.82
#2010-07-13| 857.05
#2010-07-14| 876.01
#2010-07-15| 875.54
#2010-07-16| 868.68
#2010-07-19| 862.30
#2010-07-20| 861.49
#2010-07-21| 868.02
#2010-07-22| 862.05
#2010-07-23| 873.18
#2010-07-26| 877.15
#2010-07-27| 872.10
#2010-07-28| 885.91
#2010-07-29| 891.73
#2010-07-30| 887.05
#2010-08-02| 903.67
#2010-08-03| 916.88
#2010-08-04| 906.07
#2010-08-05| 910.79
#2010-08-06| 915.41
#2010-08-09| 911.73
#2010-08-10| 905.95
#2010-08-11| 891.31
#2010-08-12| 875.17
#2010-08-13| 885.52
#2010-08-16| 885.40
#2010-08-17| 884.76
#2010-08-18| 897.86
#2010-08-19| 910.70
#2010-08-20| 896.12
#2010-08-23| 900.31
#2010-08-24| 891.58
#2010-08-25| 873.13
#2010-08-26| 877.22
#2010-08-27| 887.54
#2010-08-30| 898.22
#2010-08-31| 887.54
#2010-09-01| 895.56
#2010-09-02| 908.78
#2010-09-03| 914.51
#2010-09-06| .
#2010-09-07| 925.91
#2010-09-08| 913.57
#2010-09-09| 924.93
#2010-09-10| 933.29
#2010-09-13| 948.17
#2010-09-14| 947.57
#2010-09-15| 947.07
#2010-09-16| 938.43
#2010-09-17| 945.45
#2010-09-20| 950.48
#2010-09-21| 951.30
#2010-09-22| 956.69
#2010-09-23| 957.82
#2010-09-24| 949.90
#2010-09-27| 961.76
#2010-09-28| 963.07
#2010-09-29| 975.64
#2010-09-30| 966.69
#2010-10-01| 966.98
#2010-10-04| 963.12
#2010-10-05| 966.61
#2010-10-06| 987.84
#2010-10-07| 991.66
#2010-10-08| 987.05
#2010-10-11| 984.05
#2010-10-12| 965.71
#2010-10-13| 977.88
#2010-10-14|1013.29
#2010-10-15|1017.23
#2010-10-18|1007.84
#2010-10-19|1002.17
#2010-10-20|1006.83
#2010-10-21|1008.49
#2010-10-22|1021.67
#2010-10-25|1034.47
#2010-10-26|1034.93
#2010-10-27|1025.15
#2010-10-28|1029.25
#2010-10-29|1016.06
#2010-11-01|1027.06
#2010-11-02|1032.35
#2010-11-03|1034.31
#2010-11-04|1055.64
#2010-11-05|1070.44
#2010-11-08|1084.00
#2010-11-09|1086.62
#2010-11-10|1076.22
#2010-11-11|1072.01
#2010-11-12|1053.88
#2010-11-15|1044.48
#2010-11-16|1041.20
#2010-11-17|1036.48
#2010-11-18|1056.59
#2010-11-19|1058.24
#2010-11-22|1067.17
#2010-11-23|1060.54
#2010-11-24|1055.61
#2010-11-25| .
#2010-11-26|1041.54
#2010-11-29|1046.40
#2010-11-30|1040.90
#2010-12-01|1056.06
#2010-12-02|1070.80
#2010-12-03|1081.15
#2010-12-06|1087.15
#2010-12-07|1087.46
#2010-12-08|1076.15
#2010-12-09|1084.20
#2010-12-10|1080.00
#2010-12-13|1085.99
#2010-12-14|1096.67
#2010-12-15|1100.41
#2010-12-16|1096.87
#2010-12-17|1097.51
#2010-12-20|1090.14
#2010-12-21|1099.98
#2010-12-22|1104.46
#2010-12-23|1110.82
#2010-12-24| .
#2010-12-27|1112.76
#2010-12-28|1120.57
#2010-12-29|1132.96
#2010-12-30|1137.27
#2010-12-31|1143.91
#2011-01-03|1144.05
#2011-01-04|1154.28
#2011-01-05|1149.83
#2011-01-06|1160.77
#2011-01-07|1155.97
#2011-01-10|1156.11
#2011-01-11|1159.24
#2011-01-12|1164.82
#2011-01-13|1177.96
#2011-01-14|1177.84
#2011-01-17| .
#2011-01-18|1184.80
#2011-01-19|1207.58
#2011-01-20|1181.41
#2011-01-21|1167.74
#2011-01-24|1175.49
#2011-01-25|1186.99
#2011-01-26|1191.70
#2011-01-27|1194.84
#2011-01-28|1202.80
#2011-01-31|1197.55
#2011-02-01|1206.98
#2011-02-02|1217.05
#2011-02-03|1224.40
#2011-02-04|1231.40
#2011-02-07|1235.01
#2011-02-08|1247.24
#2011-02-09|1226.76
#2011-02-10|1204.21
#2011-02-11|1191.92
#2011-02-14|1205.52
#2011-02-15|1212.18
#2011-02-16|1210.67
#2011-02-17|1224.66
#2011-02-18|1237.89
#2011-02-21| .
#2011-02-22|1211.05
#2011-02-23|1194.30
#2011-02-24|1175.80
#2011-02-25|1187.68
#2011-02-28|1195.12
#2011-03-01|1209.93
#2011-03-02|1187.12
#2011-03-03|1202.92
#2011-03-04|1218.78
#2011-03-07|1199.80
#2011-03-08|1196.40
#2011-03-09|1198.96
#2011-03-10|1177.28
#2011-03-11|1165.38
#2011-03-14|1143.42
#2011-03-15|1087.17
#2011-03-16|1140.39
#2011-03-17|1143.69
#2011-03-18|1152.39
#2011-03-21|1163.38
#2011-03-22|1194.05
#2011-03-23|1187.98
#2011-03-24|1189.21
#2011-03-25|1193.60
#2011-03-28|1189.75
#2011-03-29|1198.51
#2011-03-30|1222.98
#2011-03-31|1231.64
#2011-04-01|1232.72
#2011-04-04|1232.89
#2011-04-05|1229.14
#2011-04-06|1236.55
#2011-04-07|1241.56
#2011-04-08|1250.73
#2011-04-11|1250.62
#2011-04-12|1226.29
#2011-04-13|1242.67
#2011-04-14|1256.38
#2011-04-15|1254.48
#2011-04-18|1265.58
#2011-04-19|1255.00
#2011-04-20|1289.47
#2011-04-21|1323.29
#2011-04-22| .
#2011-04-25|1315.21
#2011-04-26|1311.27
#2011-04-27|1310.06
#2011-04-28|1324.24
#2011-04-29|1323.49
#2011-05-02|1349.27
#2011-05-03|1328.21
#2011-05-04|1315.76
#2011-05-05|1317.27
#2011-05-06|1292.33
#2011-05-09|1294.14
#2011-05-10|1307.90
#2011-05-11|1318.06
#2011-05-12|1293.96
#2011-05-13|1281.68
#2011-05-16|1264.72
#2011-05-17|1266.68
#2011-05-18|1289.60
#2011-05-19|1276.80
#2011-05-20|1270.98
#2011-05-23|1238.64
#2011-05-24|1239.38
#2011-05-25|1222.81
#2011-05-26|1255.25
#2011-05-27|1255.37
#2011-05-30| .
#2011-05-31|1287.93
#2011-06-01|1298.94
#2011-06-02|1275.57
#2011-06-03|1265.27
#2011-06-06|1264.22
#2011-06-07|1252.89
#2011-06-08|1251.92
#2011-06-09|1256.08
#2011-06-10|1249.01
#2011-06-13|1237.57
#2011-06-14|1256.64
#2011-06-15|1259.60
#2011-06-16|1231.36
#2011-06-17|1229.26
#2011-06-20|1208.99
#2011-06-21|1216.93
#2011-06-22|1225.51
#2011-06-23|1207.85
#2011-06-24|1210.65
#2011-06-27|1195.57
#2011-06-28|1198.85
#2011-06-29|1227.51
#2011-06-30|1245.22
#2011-07-01|1253.00
#2011-07-04| .
#2011-07-05|1268.27
#2011-07-06|1280.92
#2011-07-07|1283.64
#2011-07-08|1296.02
#2011-07-11|1285.55
#2011-07-12|1256.83
#2011-07-13|1281.70
#2011-07-14|1283.85
#2011-07-15|1287.93
#2011-07-18|1284.87
#2011-07-19|1281.04
#2011-07-20|1289.98
#2011-07-21|1287.66
#2011-07-22|1304.50
#2011-07-25|1293.75
#2011-07-26|1307.82
#2011-07-27|1305.99
#2011-07-28|1299.42
#2011-07-29|1291.47
#2011-08-01|1294.06
#2011-08-02|1260.77
#2011-08-03|1232.58
#2011-08-04|1192.55
#2011-08-05|1146.39
#2011-08-08|1110.49
#2011-08-09|1095.51
#2011-08-10|1114.92
#2011-08-11|1110.51
#2011-08-12|1093.78
#2011-08-15|1112.00
#2011-08-16|1132.10
#2011-08-17|1131.47
#2011-08-18|1106.21
#2011-08-19|1051.97
#2011-08-22|1032.26
#2011-08-23|1065.06
#2011-08-24|1056.96
#2011-08-25|1062.77
#2011-08-26|1077.54
#2011-08-29|1106.72
#2011-08-30|1110.84
#2011-08-31|1123.39
#2011-09-01|1132.40
#2011-09-02|1122.89
#2011-09-05| .
#2011-09-06|1056.49
#2011-09-07|1082.01
#2011-09-08|1083.65
#2011-09-09|1069.61
#2011-09-12|1056.24
#2011-09-13|1054.24
#2011-09-14|1020.13
#2011-09-15|1033.72
#2011-09-16|1067.61
#2011-09-19|1053.75
#2011-09-20|1047.05
#2011-09-21|1053.45
#2011-09-22|1000.63
#2011-09-23| 977.44
#2011-09-26| 936.43
#2011-09-27| 980.58
#2011-09-28| 982.58
#2011-09-29| 991.40
#2011-09-30| 984.02
#2011-10-03| 956.17
#2011-10-04| 927.23
#2011-10-05| 917.09
#2011-10-06| 962.68
#2011-10-07| 996.06
#2011-10-10|1003.55
#2011-10-11|1021.67
#2011-10-12|1019.44
#2011-10-13|1034.99
#2011-10-14|1023.27
#2011-10-17|1051.36
#2011-10-18|1032.61
#2011-10-19|1033.48
#2011-10-20|1005.61
#2011-10-21|1020.63
#2011-10-24|1049.59
#2011-10-25|1048.91
#2011-10-26|1050.39
#2011-10-27|1079.38
#2011-10-28|1099.56
#2011-10-31|1068.90
#2011-11-01|1041.51
#2011-11-02|1028.22
#2011-11-03|1014.27
#2011-11-04|1044.60
#2011-11-07|1045.11
#2011-11-08|1041.50
#2011-11-09|1041.39
#2011-11-10|1009.39
#2011-11-11|1020.56
#2011-11-14|1036.94
#2011-11-15|1024.19
#2011-11-16|1008.12
#2011-11-17|1009.73
#2011-11-18| 986.00
#2011-11-21| 969.91
#2011-11-22| 971.48
#2011-11-23| 953.68
#2011-11-24| .
#2011-11-25| 938.31
#2011-11-28| 956.10
#2011-11-29| 980.75
#2011-11-30| 980.01
#2011-12-01|1019.08
#2011-12-02|1020.63
#2011-12-05|1022.96
#2011-12-06|1001.97
#2011-12-07|1014.59
#2011-12-08|1008.05
#2011-12-09| 993.18
#2011-12-12|1000.39
#2011-12-13| 986.57
#2011-12-14| 980.11
#2011-12-15| 959.44
#2011-12-16| 966.27
#2011-12-19| 943.36
#2011-12-20| 946.58
#2011-12-21| 968.99
#2011-12-22| 964.80
#2011-12-23| 974.41
#2011-12-26| .
#2011-12-27| 972.02
#2011-12-28| 965.71
#2011-12-29| 963.03
#2011-12-30| 971.35
#2012-01-02| .
#2012-01-03| 980.46
#2012-01-04| 989.94
#2012-01-05| 987.33
#2012-01-06| 976.47
#2012-01-09| 978.18
#2012-01-10| 985.08
#2012-01-11| 985.77
#2012-01-12| 992.09
#2012-01-13|1000.30
#2012-01-16| .
#2012-01-17|1007.79
#2012-01-18|1023.42
#2012-01-19|1036.40
#2012-01-20|1049.84
#2012-01-23|1048.06
#2012-01-24|1039.51
#2012-01-25|1041.24
#2012-01-26|1050.13
#2012-01-27|1056.10
#2012-01-30|1048.97
#2012-01-31|1058.41
#2012-02-01|1065.57
#2012-02-02|1083.40
#2012-02-03|1079.07
#2012-02-06|1085.75
#2012-02-07|1091.73
#2012-02-08|1108.07
#2012-02-09|1114.03
#2012-02-10|1097.34
#2012-02-13|1103.05
#2012-02-14|1096.66
#2012-02-15|1108.90
#2012-02-16|1095.33
#2012-02-17|1109.66
#2012-02-20| .
#2012-02-21|1122.61
#2012-02-22|1116.96
#2012-02-23|1114.13
#2012-02-24|1115.29
#2012-02-27|1108.39
#2012-02-28|1109.80
#2012-02-29|1115.58
#2012-03-01|1104.59
#2012-03-02|1108.92
#2012-03-05|1095.86
#2012-03-06|1089.54
#2012-03-07|1079.67
#2012-03-08|1089.96
#2012-03-09|1096.11
#2012-03-12|1085.75
#2012-03-13|1089.66
#2012-03-14|1091.61
#2012-03-15|1091.53
#2012-03-16|1096.47
#2012-03-19|1092.79
#2012-03-20|1082.77
#2012-03-21|1072.97
#2012-03-22|1076.18
#2012-03-23|1073.69
#2012-03-26|1056.94
#2012-03-27|1076.24
#2012-03-28|1077.46
#2012-03-29|1074.34
#2012-03-30|1081.98
#2012-04-02|1077.14
#2012-04-03|1077.18
#2012-04-04|1059.41
#2012-04-05|1050.37
#2012-04-06| .
#2012-04-09|1039.95
#2012-04-10|1043.46
#2012-04-11|1038.80
#2012-04-12|1051.16
#2012-04-13|1058.22
#2012-04-16|1044.14
#2012-04-17|1040.14
#2012-04-18|1052.70
#2012-04-19|1049.14
#2012-04-20|1032.10
#2012-04-23|1031.59
#2012-04-24|1020.22
#2012-04-25|1016.69
#2012-04-26|1022.72
#2012-04-27|1027.57
#2012-04-30|1028.74
#2012-05-01|1021.47
#2012-05-02|1029.60
#2012-05-03|1028.99
#2012-05-04|1031.60
#2012-05-07|1002.20
#2012-05-08|1007.28
#2012-05-09| 990.04
#2012-05-10| 989.40
#2012-05-11| 975.33
#2012-05-14| 965.16
#2012-05-15| 953.15
#2012-05-16| 937.06
#2012-05-17| 958.20
#2012-05-18| 932.12
#2012-05-21| 931.97
#2012-05-22| 942.29
#2012-05-23| 924.28
#2012-05-24| 919.35
#2012-05-25| 918.12
#2012-05-28| .
#2012-05-29| 938.82
#2012-05-30| 925.68
#2012-05-31| 920.55
#2012-06-01| 901.30
#2012-06-04| 877.59
#2012-06-05| 885.33
#2012-06-06| 894.36
#2012-06-07| 903.60
#2012-06-08| 885.73
#2012-06-11| 913.92
#2012-06-12| 905.91
#2012-06-13| 906.39
#2012-06-14| 907.14
#2012-06-15| 925.12
#2012-06-18| 939.22
#2012-06-19| 936.29
#2012-06-20| 949.23
#2012-06-21| 941.34
#2012-06-22| 924.65
#2012-06-25| 920.43
#2012-06-26| 914.23
#2012-06-27| 920.97
#2012-06-28| 923.31
#2012-06-29| 938.92
#2012-07-02| 945.21
#2012-07-03| 956.52
#2012-07-04| .
#2012-07-05| 964.87
#2012-07-06| 964.16
#2012-07-09| 950.78
#2012-07-10| 943.31
#2012-07-11| 940.54
#2012-07-12| 919.62
#2012-07-13| 924.50
#2012-07-16| 933.86
#2012-07-17| 940.36
#2012-07-18| 931.88
#2012-07-19| 947.97
#2012-07-20| 947.10
#2012-07-23| 922.33
#2012-07-24| 918.35
#2012-07-25| 908.06
#2012-07-26| 910.59
#2012-07-27| 929.39
#2012-07-30| 938.41
#2012-07-31| 952.87
#2012-08-01| 944.99
#2012-08-02| 940.74
#2012-08-03| 930.72
#2012-08-06| 953.36
#2012-08-07| 960.33
#2012-08-08| 965.54
#2012-08-09| 974.33
#2012-08-10| 970.50
#2012-08-13| 965.00
#2012-08-14| 966.17
#2012-08-15| 965.03
#2012-08-16| 970.17
#2012-08-17| 974.21
#2012-08-20| 973.15
#2012-08-21| 974.62
#2012-08-22| 968.50
#2012-08-23| 973.26
#2012-08-24| 959.09
#2012-08-27| 956.12
#2012-08-28| 945.42
#2012-08-29| 945.93
#2012-08-30| 935.94
#2012-08-31| 929.93
#2012-09-03| .
#2012-09-04| 929.80
#2012-09-05| 911.08
#2012-09-06| 907.69
#2012-09-07| 938.79
#2012-09-10| 940.26
#2012-09-11| 939.59
#2012-09-12| 954.67
#2012-09-13| 961.33
#2012-09-14| 986.22
#2012-09-17| 988.04
#2012-09-18| 990.67
#2012-09-19| 999.82
#2012-09-20| 980.61
#2012-09-21| 988.37
#2012-09-24| 979.59
#2012-09-25| 985.05
#2012-09-26| 970.71
#2012-09-27| 974.87
#2012-09-28| 973.18
#2012-10-01| 961.96
#2012-10-02| 964.68
#2012-10-03| 955.99
#2012-10-04| 956.41
#2012-10-05| 961.94
#2012-10-08| 956.73
#2012-10-09| 946.84
#2012-10-10| 936.62
#2012-10-11| 932.03
#2012-10-12| 937.81
#2012-10-15| 939.62
#2012-10-16| 950.49
#2012-10-17| 962.06
#2012-10-18| 967.95
#2012-10-19| 966.56
#2012-10-22| 955.15
#2012-10-23| 950.21
#2012-10-24| 937.27
#2012-10-25| 939.49
#2012-10-26| 922.48
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 936.91
#2012-11-01| 934.45
#2012-11-02| 943.21
#2012-11-05| 939.47
#2012-11-06| 943.15
#2012-11-07| 947.73
#2012-11-08| 934.17
#2012-11-09| 928.67
#2012-11-12| 918.85
#2012-11-13| 907.48
#2012-11-14| 894.64
#2012-11-15| 893.09
#2012-11-16| 899.80
#2012-11-19| 911.42
#2012-11-20| 914.74
#2012-11-21| 909.83
#2012-11-22| .
#2012-11-23| 928.59
#2012-11-26| 937.08
#2012-11-27| 941.39
#2012-11-28| 934.14
#2012-11-29| 949.72
#2012-11-30| 952.50
#2012-12-03| 951.78
#2012-12-04| 948.19
#2012-12-05| 949.84
#2012-12-06| 958.15
#2012-12-07| 960.77
#2012-12-10| 964.21
#2012-12-11| 967.12
#2012-12-12| 970.96
#2012-12-13| 983.20
#2012-12-14| 981.35
#2012-12-17| 976.59
#2012-12-18| 978.76
#2012-12-19| 993.52
#2012-12-20| 994.06
#2012-12-21| 985.44
#2012-12-24| 978.42
#2012-12-25| 986.22
#2012-12-26| 989.27
#2012-12-27| 992.16
#2012-12-28|1001.63
#2012-12-31|1000.85
#2013-01-01|1001.02
#2013-01-02|1008.46
#2013-01-03|1021.10
#2013-01-04|1028.32
#2013-01-07|1019.82
#2013-01-08|1014.78
#2013-01-09|1012.03
#2013-01-10|1027.04
#2013-01-11|1022.48
#2013-01-14|1017.36
#2013-01-15|1021.02
#2013-01-16|1006.07
#2013-01-17|1003.10
#2013-01-18|1017.91
#2013-01-21|1009.44
#2013-01-22|1011.08
#2013-01-23| 997.24
#2013-01-24| 990.59
#2013-01-25| 996.02
#2013-01-28| 984.96
#2013-01-29| 993.12
#2013-01-30|1000.28
#2013-01-31| 998.54
#2013-02-01| 989.28
#2013-02-04| 996.90
#2013-02-05| 983.73
#2013-02-06| 993.88
#2013-02-07| 995.06
#2013-02-08| 991.70
#2013-02-11| 987.00
#2013-02-12| 995.77
#2013-02-13| 991.73
#2013-02-14| 994.60
#2013-02-15| 988.26
#2013-02-18| 992.19
#2013-02-19| 992.85
#2013-02-20|1007.80
#2013-02-21| 999.57
#2013-02-22| 999.58
#2013-02-25|1002.28
#2013-02-26| 997.99
#2013-02-27| 989.21
#2013-02-28| 996.88
#2013-03-01| 992.19
#2013-03-04| 975.26
#2013-03-05| 973.90
#2013-03-06| 984.51
#2013-03-07| 983.55
#2013-03-08| 982.21
#2013-03-11| 986.81
#2013-03-12| 987.67
#2013-03-13| 980.48
#2013-03-14| 978.86
#2013-03-15| 991.11
#2013-03-18| 972.83
#2013-03-19| 980.18
#2013-03-20| 972.71
#2013-03-21| 983.47
#2013-03-22| 970.73
#2013-03-25| 975.91
#2013-03-26| 973.48
#2013-03-27| 977.00
#2013-03-28| 972.53
#2013-03-29| 979.23
#2013-04-01| 964.50
#2013-04-02| 953.53
#2013-04-03| 953.07
#2013-04-04| 944.83
#2013-04-05| 946.78
#2013-04-08| 947.67
#2013-04-09| 949.30
#2013-04-10| 953.95
#2013-04-11| 974.99
#2013-04-12| 972.23
#2013-04-15| 966.60
#2013-04-16| 958.55
#2013-04-17| 967.48
#2013-04-18| 953.05
#2013-04-19| 953.99
#2013-04-22| 966.48
#2013-04-23| 967.50
#2013-04-24| 996.88
#2013-04-25|1001.11
#2013-04-26|1000.93
#2013-04-29| 997.60
#2013-04-30|1003.87
#2013-05-01| 998.82
#2013-05-02| 986.73
#2013-05-03| 983.23
#2013-05-06| 987.79
#2013-05-07|1012.66
#2013-05-08|1021.30
#2013-05-09|1012.15
#2013-05-10|1010.16
#2013-05-13|1012.83
#2013-05-14|1014.79
#2013-05-15|1031.06
#2013-05-16|1040.16
#2013-05-17|1035.74
#2013-05-20|1047.08
#2013-05-21|1053.66
#2013-05-22|1047.31
#2013-05-23|1002.84
#2013-05-24|1007.45
#2013-05-27| 986.01
#2013-05-28| 987.15
#2013-05-29| 999.12
#2013-05-30| 972.61
#2013-05-31| 981.06
#2013-06-03| 973.88
#2013-06-04| 975.55
#2013-06-05| 974.73
#2013-06-06| 955.14
#2013-06-07| 952.14
#2013-06-10| 965.19
#2013-06-11| 968.45
#2013-06-12| 971.47
#2013-06-13| 938.81
#2013-06-14| 951.33
#2013-06-17| 971.38
#2013-06-18| 960.14
#2013-06-19| 973.17
#2013-06-20| 932.68
#2013-06-21| 927.25
#2013-06-24| 924.83
#2013-06-25| 915.61
#2013-06-26| 922.97
#2013-06-27| 940.16
#2013-06-28| 964.00
#2013-07-01| 957.07
#2013-07-02| 958.49
#2013-07-03| 956.03
#2013-07-04| 958.25
#2013-07-05| 968.20
#2013-07-08| 951.01
#2013-07-09| 967.51
#2013-07-10| 972.98
#2013-07-11| 990.60
#2013-07-12| 992.22
#2013-07-15| 996.24
#2013-07-16|1003.23
#2013-07-17|1005.39
#2013-07-18|1006.12
#2013-07-19| 991.69
#2013-07-22|1000.87
#2013-07-23|1007.12
#2013-07-24|1005.12
#2013-07-25| 997.24
#2013-07-26| 993.88
#2013-07-29| 968.40
#2013-07-30| 975.52
#2013-07-31| 958.43
#2013-08-01| 971.72
#2013-08-02| 998.33
#2013-08-05|1000.70
#2013-08-06|1007.51
#2013-08-07| 987.36
#2013-08-08| 986.94
#2013-08-09| 983.08
#2013-08-12| 987.78
#2013-08-13| 993.22
#2013-08-14| 996.83
#2013-08-15| 982.04
#2013-08-16| 978.96
#2013-08-19| 973.03
#2013-08-20| 957.08
#2013-08-21| 947.69
#2013-08-22| 938.28
#2013-08-23| 954.83
#2013-08-26| 956.86
#2013-08-27| 959.11
#2013-08-28| 944.69
#2013-08-29| 953.95
#2013-08-30| 951.45
#2013-09-02| 950.92
#2013-09-03| 969.17
#2013-09-04| 981.27
#2013-09-05| 981.92
#2013-09-06| 983.86
#2013-09-09| 996.32
#2013-09-10| 998.45
#2013-09-11| 999.56
#2013-09-12|1002.58
#2013-09-13| 990.85
#2013-09-16|1004.82
#2013-09-17|1004.74
#2013-09-18|1010.73
#2013-09-19|1022.61
#2013-09-20|1020.12
#2013-09-23|1029.25
#2013-09-24|1028.99
#2013-09-25|1037.76
#2013-09-26|1030.78
#2013-09-27|1035.46
#2013-09-30|1019.72
#2013-10-01|1018.96
#2013-10-02|1015.73
#2013-10-03|1018.92
#2013-10-04|1012.28
#2013-10-07| 994.96
#2013-10-08|1003.91
#2013-10-09|1008.58
#2013-10-10|1005.56
#2013-10-11|1016.76
#2013-10-14|1017.79
#2013-10-15|1024.52
#2013-10-16|1022.03
#2013-10-17|1041.85
#2013-10-18|1039.54
#2013-10-21|1036.37
#2013-10-22|1039.37
#2013-10-23|1026.70
#2013-10-24|1029.89
#2013-10-25|1011.60
#2013-10-28|1017.79
#2013-10-29|1014.60
#2013-10-30|1023.67
#2013-10-31|1020.76
#2013-11-01|1008.20
#2013-11-04|1001.12
#2013-11-05| 996.79
#2013-11-06|1005.17
#2013-11-07|1001.26
#2013-11-08| 994.61
#2013-11-11|1006.87
#2013-11-12|1018.38
#2013-11-13|1006.78
#2013-11-14|1009.77
#2013-11-15|1021.60
#2013-11-18|1030.75
#2013-11-19|1031.90
#2013-11-20|1029.19
#2013-11-21|1017.70
#2013-11-22|1023.35
#2013-11-25|1024.01
#2013-11-26|1022.76
#2013-11-27|1015.25
#2013-11-28|1019.90
#2013-11-29|1022.79
#2013-12-02|1020.89
#2013-12-03|1021.81
#2013-12-04|1012.13
#2013-12-05|1011.32
#2013-12-06|1011.77
#2013-12-09|1026.07
#2013-12-10|1030.01
#2013-12-11|1025.72
#2013-12-12|1001.85
#2013-12-13|1004.73
#2013-12-16| 995.96
#2013-12-17|1004.25
#2013-12-18|1009.17
#2013-12-19|1006.96
#2013-12-20|1008.71
#2013-12-23|1011.00
#2013-12-24|1008.90
#2013-12-25|1007.77
#2013-12-26|1012.40
#2013-12-27|1016.30
#2013-12-30|1022.85
#2013-12-31|1022.85
#2014-01-01|1022.83
#2014-01-02|1017.09
#2014-01-03|1014.64
#2014-01-06|1008.78
#2014-01-07| 998.36
#2014-01-08|1001.80
#2014-01-09| 995.54
#2014-01-10|1000.00
#2014-01-13|1007.70
#2014-01-14| 991.18
#2014-01-15| 996.12
#2014-01-16| 998.02
#2014-01-17|1002.11
#2014-01-20| 998.46
#2014-01-21| 997.94
#2014-01-22|1002.83
#2014-01-23| 997.34
#2014-01-24| 996.33
#2014-01-27| 970.21
#2014-01-28| 967.26
#2014-01-29| 989.56
#2014-01-30| 976.62
#2014-01-31| 979.53
#2014-02-03| 975.01
#2014-02-04| 944.10
#2014-02-05| 937.51
#2014-02-06| 939.11
#2014-02-07| 957.39
#2014-02-10| 964.42
#2014-02-11| 965.52
#2014-02-12| 977.35
#2014-02-13| 969.49
#2014-02-14| 970.04
#2014-02-17| 970.52
#2014-02-18| 976.86
#2014-02-19| 978.31
#2014-02-20| 962.88
#2014-02-21| 978.31
#2014-02-24| 974.86
#2014-02-25| 982.79
#2014-02-26| 983.52
#2014-02-27| 978.68
#2014-02-28| 977.80
#2014-03-03| 969.56
#2014-03-04| 967.39
#2014-03-05| 970.39
#2014-03-06| 971.20
#2014-03-07| 976.85
#2014-03-10| 968.15
#2014-03-11| 973.24
#2014-03-12| 953.63
#2014-03-13| 955.04
#2014-03-14| 933.57
#2014-03-17| 933.73
#2014-03-18| 943.06
#2014-03-19| 940.53
#2014-03-20| 918.62
#2014-03-21| 919.40
#2014-03-24| 935.98
#2014-03-25| 943.84
#2014-03-26| 945.39
#2014-03-27| 962.66
#2014-03-28| 960.77
#2014-03-31| 969.19
#2014-04-01| 968.53
#2014-04-02| 971.12
#2014-04-03| 969.69
#2014-04-04| 974.63
#2014-04-07| 973.53
#2014-04-08| 976.94
#2014-04-09| 973.49
#2014-04-10| 981.29
#2014-04-11| 973.44
#2014-04-14| 965.95
#2014-04-15| 970.28
#2014-04-16| 978.97
#2014-04-17| 980.87
#2014-04-18| 986.47
#2014-04-21| 987.51
#2014-04-22| 986.43
#2014-04-23| 986.21
#2014-04-24| 980.43
#2014-04-25| 975.74
#2014-04-28| 968.62
#2014-04-29| 969.28
#2014-04-30| 970.79
#2014-05-01| 975.66
#2014-05-02| 974.62
#2014-05-05| 975.88
#2014-05-06| 977.50
#2014-05-07| 961.65
#2014-05-08| 967.93
#2014-05-09| 963.65
#2014-05-12| 956.12
#2014-05-13| 971.88
#2014-05-14| 979.37
#2014-05-15| 978.86
#2014-05-16| 974.29
#2014-05-19| 972.89
#2014-05-20| 970.48
#2014-05-21| 968.50
#2014-05-22| 983.72
#2014-05-23| 986.02
#2014-05-26| 990.39
#2014-05-27| 989.14
#2014-05-28| 992.28
#2014-05-29| 990.54
#2014-05-30| 987.95
#2014-06-02| 993.91
#2014-06-03| 995.96
#2014-06-04| 993.55
#2014-06-05| 992.49
#2014-06-06| 994.61
#2014-06-09| 997.80
#2014-06-10| 996.61
#2014-06-11|1000.65
#2014-06-12| 999.62
#2014-06-13| 999.42
#2014-06-16|1001.83
#2014-06-17|1002.99
#2014-06-18|1014.65
#2014-06-19|1032.10
#2014-06-20|1019.35
#2014-06-23|1030.56
#2014-06-24|1034.45
#2014-06-25|1026.52
#2014-06-26|1032.48
#2014-06-27|1032.38
#2014-06-30|1040.03
#2014-07-01|1049.98
#2014-07-02|1053.27
#2014-07-03|1043.26
#2014-07-04|1047.86
#2014-07-07|1045.04
#2014-07-08|1041.37
#2014-07-09|1037.91
#2014-07-10|1036.58
#2014-07-11|1034.98
#2014-07-14|1037.53
#2014-07-15|1044.51
#2014-07-16|1044.66
#2014-07-17|1049.97
#2014-07-18|1045.19
#2014-07-21|1042.88
#2014-07-22|1050.65
#2014-07-23|1055.30
#2014-07-24|1053.06
#2014-07-25|1059.45
#2014-07-28|1065.15
#2014-07-29|1068.79
#2014-07-30|1064.98
#2014-07-31|1058.84
#2014-08-01|1051.71
#2014-08-04|1055.32
#2014-08-05|1042.00
#2014-08-06|1039.72
#2014-08-07|1039.99
#2014-08-08|1023.56
#2014-08-11|1037.74
#2014-08-12|1039.15
#2014-08-13|1040.81
#2014-08-14|1041.99
#2014-08-15|1042.63
#2014-08-18|1039.98
#2014-08-19|1050.67
#2014-08-20|1053.30
#2014-08-21|1053.46
#2014-08-22|1055.82
#2014-08-25|1056.62
#2014-08-26|1057.17
#2014-08-27|1062.46
#2014-08-28|1063.16
#2014-08-29|1054.93
#2014-09-01|1062.23
#2014-09-02|1059.63
#2014-09-03|1061.37
#2014-09-04|1057.03
#2014-09-05|1052.55
#2014-09-08|1052.00
#2014-09-09|1048.45
#2014-09-10|1039.41
#2014-09-11|1038.37
#2014-09-12|1032.68
#2014-09-15|1032.15
#2014-09-16|1032.01
#2014-09-17|1033.92
#2014-09-18|1031.03
#2014-09-19|1041.80
#2014-09-22|1036.42
#2014-09-23|1034.03
#2014-09-24|1034.16
#2014-09-25|1040.78
#2014-09-26|1031.01
#2014-09-29|1021.99
#2014-09-30|1014.94
#2014-10-01|1009.78
#2014-10-02| 997.13
#2014-10-03| 995.42
#2014-10-06|1002.95
#2014-10-07|1003.99
#2014-10-08| 992.71
#2014-10-09| 994.83
#2014-10-10| 976.35
#2014-10-13| 973.74
#2014-10-14| 966.29
#2014-10-15| 968.84
#2014-10-16| 954.06
#2014-10-17| 936.78
#2014-10-20| 959.44
#2014-10-21| 943.81
#2014-10-22| 958.22
#2014-10-23| 951.64
#2014-10-24| 952.98
#2014-10-27| 970.53
#2014-10-28| 971.07
#2014-10-29| 981.90
#2014-10-30| 979.39
#2014-10-31| 985.00
#2014-11-03| 968.94
#2014-11-04| 977.35
#2014-11-05| 974.56
#2014-11-06| 976.41
#2014-11-07| 977.87
#2014-11-10| 988.83
#2014-11-11| 986.27
#2014-11-12| 992.77
#2014-11-13| 997.66
#2014-11-14| 998.67
#2014-11-17| 988.24
#2014-11-18|1007.31
#2014-11-19| 996.70
#2014-11-20|1002.21
#2014-11-21|1011.26
#2014-11-24|1015.49
#2014-11-25|1026.15
#2014-11-26|1025.89
#2014-11-27|1019.20
#2014-11-28|1022.72
#2014-12-01|1018.43
#2014-12-02|1022.44
#2014-12-03|1025.28
#2014-12-04|1041.25
#2014-12-05|1041.51
#2014-12-08|1043.45
#2014-12-09|1047.97
#2014-12-10|1020.65
#2014-12-11|1009.26
#2014-12-12|1012.26
#2014-12-15| 991.57
#2014-12-16| 986.86
#2014-12-17| 985.26
#2014-12-18| 992.86
#2014-12-19|1002.46
#2014-12-22|1006.81
#2014-12-23| 998.87
#2014-12-24|1016.15
#2014-12-25|1012.71
#2014-12-26|1018.76
#2014-12-29|1020.81
#2014-12-30|1015.49
#2014-12-31|1015.83
#2015-01-01|1015.77
#2015-01-02|1013.38
#2015-01-05|1004.27
#2015-01-06| 979.05
#2015-01-07| 976.41
#2015-01-08| 990.56
#2015-01-09|1002.56
#2015-01-12|1008.38
#2015-01-13|1010.83
#2015-01-14|1012.71
#2015-01-15|1025.03
#2015-01-16|1004.42
#2015-01-19|1020.45
#2015-01-20|1023.88
#2015-01-21|1030.94
#2015-01-22|1032.21
#2015-01-23|1045.59
#2015-01-26|1041.69
#2015-01-27|1062.52
#2015-01-28|1067.93
#2015-01-29|1053.04
#2015-01-30|1056.17
#2015-02-02|1070.59
#2015-02-03|1060.33
#2015-02-04|1087.66
#2015-02-05|1070.85
#2015-02-06|1071.41
#2015-02-09|1078.79
#2015-02-10|1075.27
#2015-02-11|1066.05
#2015-02-12|1079.88
#2015-02-13|1088.44
#2015-02-16|1083.29
#2015-02-17|1075.89
#2015-02-18|1085.14
#2015-02-19|1096.93
#2015-02-20|1104.07
#2015-02-23|1108.01
#2015-02-24|1106.22
#2015-02-25|1115.39
#2015-02-26|1115.80
#2015-02-27|1119.87
#2015-03-02|1119.64
#2015-03-03|1122.15
#2015-03-04|1113.39
#2015-03-05|1111.17
#2015-03-06|1126.02
#2015-03-09|1114.56
#2015-03-10|1103.22
#2015-03-11|1094.08
#2015-03-12|1112.10
#2015-03-13|1110.77
#2015-03-16|1100.21
#2015-03-17|1110.18
#2015-03-18|1116.05
#2015-03-19|1123.33
#2015-03-20|1123.93
#2015-03-23|1135.32
#2015-03-24|1130.67
#2015-03-25|1138.02
#2015-03-26|1127.83
#2015-03-27|1125.44
#2015-03-30|1120.41
#2015-03-31|1118.92
#2015-04-01|1101.64
#2015-04-02|1116.09
#2015-04-03|1128.19
#2015-04-06|1121.91
#2015-04-07|1131.96
#2015-04-08|1146.90
#2015-04-09|1147.15
#2015-04-10|1141.81
#2015-04-13|1142.99
#2015-04-14|1152.55
#2015-04-15|1149.18
#2015-04-16|1150.54
#2015-04-17|1143.02
#2015-04-20|1146.24
#2015-04-21|1163.13
#2015-04-22|1168.81
#2015-04-23|1168.42
#2015-04-24|1185.17
#2015-04-27|1186.52
#2015-04-28|1196.29
#2015-04-29|1191.90
#2015-04-30|1155.23
#2015-05-01|1152.75
#2015-05-04|1156.98
#2015-05-05|1158.99
#2015-05-06|1161.09
#2015-05-07|1144.29
#2015-05-08|1150.79
#2015-05-11|1155.77
#2015-05-12|1156.15
#2015-05-13|1166.47
#2015-05-14|1152.77
#2015-05-15|1164.45
#2015-05-18|1170.43
#2015-05-19|1168.06
#2015-05-20|1164.01
#2015-05-21|1164.09
#2015-05-22|1172.93
#2015-05-25|1170.97
#2015-05-26|1159.21
#2015-05-27|1152.15
#2015-05-28|1152.04
#2015-05-29|1148.93
#2015-06-01|1151.00
#2015-06-02|1154.82
#2015-06-03|1150.50
#2015-06-04|1141.20
#2015-06-05|1130.56
#2015-06-08|1134.68
#2015-06-09|1127.58
#2015-06-10|1134.70
#2015-06-11|1135.81
#2015-06-12|1131.98
#2015-06-15|1126.19
#2015-06-16|1125.13
#2015-06-17|1117.60
#2015-06-18|1123.21
#2015-06-19|1134.28
#2015-06-22|1145.29
#2015-06-23|1155.75
#2015-06-24|1155.25
#2015-06-25|1157.50
#2015-06-26|1160.84
#2015-06-29|1138.81
#2015-06-30|1150.26
#2015-07-01|1147.37
#2015-07-02|1152.73
#2015-07-03|1154.90
#2015-07-06|1132.03
#2015-07-07|1136.40
#2015-07-08|1092.23
#2015-07-09|1093.47
#2015-07-10|1087.02
#2015-07-13|1094.45
#2015-07-14|1107.79
#2015-07-15|1118.10
#2015-07-16|1123.76
#2015-07-17|1123.27
#2015-07-20|1118.10
#2015-07-21|1129.46
#2015-07-22|1115.96
#2015-07-23|1109.85
#2015-07-24|1113.06
#2015-07-27|1093.19
#2015-07-28|1074.48
#2015-07-29|1078.16
#2015-07-30|1085.59
#2015-07-31|1092.95
#2015-08-03|1073.76
#2015-08-04|1069.47
#2015-08-05|1076.44
#2015-08-06|1086.66
#2015-08-07|1086.03
#2015-08-10|1079.11
#2015-08-11|1064.81
#2015-08-12|1052.96
#2015-08-13|1054.50
#2015-08-14|1053.24
#2015-08-17|1060.23
#2015-08-18|1056.40
#2015-08-19|1038.94
#2015-08-20|1028.80
#2015-08-21|1005.33
#2015-08-24| 972.38
#2015-08-25| 948.92
#2015-08-26| 981.77
#2015-08-27| 988.48
#2015-08-28|1027.64
#2015-08-31|1014.96
#2015-09-01| 988.54
#2015-09-02| 975.66
#2015-09-03| 971.81
#2015-09-04| 960.69
#2015-09-07| 957.77
#2015-09-08| 944.56
#2015-09-09| 995.26
#2015-09-10| 986.04
#2015-09-11| 980.76
#2015-09-14| 985.49
#2015-09-15| 986.34
#2015-09-16|1000.09
#2015-09-17|1016.78
#2015-09-18|1007.13
#2015-09-21| 993.22
#2015-09-22| 996.47
#2015-09-23| 988.45
#2015-09-24| 976.10
#2015-09-25| 973.00
#2015-09-28| 976.65
#2015-09-29| 946.62
#2015-09-30| 976.34
#2015-10-01|1001.40
#2015-10-02|1008.37
#2015-10-05|1024.10
#2015-10-06|1026.85
#2015-10-07|1049.04
#2015-10-08|1044.06
#2015-10-09|1065.90
#2015-10-12|1078.28
#2015-10-13|1071.97
#2015-10-14|1053.26
#2015-10-15|1065.15
#2015-10-16|1070.94
#2015-10-19|1055.59
#2015-10-20|1054.30
#2015-10-21|1067.79
#2015-10-22|1056.14
#2015-10-23|1071.53
#2015-10-26|1080.92
#2015-10-27|1075.55
#2015-10-28|1082.49
#2015-10-29|1073.61
#2015-10-30|1075.22
#2015-11-02|1068.22
#2015-11-03|1071.87
#2015-11-04|1075.79
#2015-11-05|1078.20
#2015-11-06|1065.70
#2015-11-09|1074.92
#2015-11-10|1064.67
#2015-11-11|1071.84
#2015-11-12|1069.01
#2015-11-13|1059.06
#2015-11-16|1045.80
#2015-11-17|1068.66
#2015-11-18|1062.76
#2015-11-19|1085.05
#2015-11-20|1090.62
#2015-11-23|1090.17
#2015-11-24|1097.18
#2015-11-25|1097.25
#2015-11-26|1097.65
#2015-11-27|1083.06
#2015-11-30|1074.95
#2015-12-01|1100.06
#2015-12-02|1085.23
#2015-12-03|1084.24
#2015-12-04|1070.96
#2015-12-07|1074.11
#2015-12-08|1056.91
#2015-12-09|1052.65
#2015-12-10|1051.21
#2015-12-11|1062.38
#2015-12-14|1051.95
#2015-12-15|1030.99
#2015-12-16|1054.73
#2015-12-17|1064.74
#2015-12-18|1054.35
#2015-12-21|1057.41
#2015-12-22|1064.62
#2015-12-23|1067.21
#2015-12-24|1070.14
#2015-12-25|1068.04
#2015-12-28|1081.98
#2015-12-29|1084.35
#2015-12-30|1081.95
#2015-12-31|1091.29
#2016-01-01|1091.47
#2016-01-04|1063.12
#2016-01-05|1062.45
#2016-01-06|1054.90
#2016-01-07|1025.55
#2016-01-08|1023.73
#2016-01-11|1020.26
#2016-01-12|1001.08
#2016-01-13|1025.33
#2016-01-14|1003.04
#2016-01-15|1001.43
#2016-01-18| 990.63
#2016-01-19| 990.44
#2016-01-20| 966.53
#2016-01-21| 945.90
#2016-01-22| 979.13
#2016-01-25| 992.38
#2016-01-26| 967.42
#2016-01-27| 987.09
#2016-01-28| 982.60
#2016-01-29| 997.32
#2016-02-01|1007.00
#2016-02-02| 986.22
#2016-02-03| 966.27
#2016-02-04| 993.10
#2016-02-05| 981.41
#2016-02-08|1001.37
#2016-02-09| 966.70
#2016-02-10| 955.69
#2016-02-11| 963.96
#2016-02-12| 910.59
#2016-02-15| 956.81
#2016-02-16| 967.57
#2016-02-17| 949.61
#2016-02-18| 984.19
#2016-02-19| 978.04
#2016-02-22| 977.11
#2016-02-23| 978.70
#2016-02-24| 973.69
#2016-02-25| 974.35
#2016-02-26| 970.41
#2016-02-29| 965.56
#2016-03-01| 966.25
#2016-03-02| 999.40
#2016-03-03|1009.92
#2016-03-04|1018.46
#2016-03-07|1024.40
#2016-03-08|1024.96
#2016-03-09|1009.49
#2016-03-10|1017.58
#2016-03-11|1024.55
#2016-03-14|1041.92
#2016-03-15|1033.53
#2016-03-16|1024.95
#2016-03-17|1045.29
#2016-03-18|1049.29
#2016-03-21|1046.24
#2016-03-22|1056.63
#2016-03-23|1044.58
#2016-03-24|1037.94
#2016-03-25|1044.22
#2016-03-28|1047.62
#2016-03-29|1052.79
#2016-03-30|1064.45
#2016-03-31|1061.05
#2016-04-01|1032.02
#2016-04-04|1041.09
#2016-04-05|1022.69
#2016-04-06|1016.43
#2016-04-07|1031.36
#2016-04-08|1035.63
#2016-04-11|1038.11
#2016-04-12|1044.24
#2016-04-13|1064.22
#2016-04-14|1087.83
#2016-04-15|1087.90
#2016-04-18|1068.59
#2016-04-19|1091.10
#2016-04-20|1093.18
#2016-04-21|1107.40
#2016-04-22|1094.36
#2016-04-25|1093.54
#2016-04-26|1084.75
#2016-04-27|1090.16
#2016-04-28|1083.04
#2016-04-29|1087.91
#2016-05-02|1078.76
#2016-05-03|1075.69
#2016-05-04|1059.92
#2016-05-05|1055.91
#2016-05-06|1053.12
#2016-05-09|1034.64
#2016-05-10|1054.18
#2016-05-11|1065.18
#2016-05-12|1070.58
#2016-05-13|1054.96
#2016-05-16|1060.78
#2016-05-17|1069.66
#2016-05-18|1060.85
#2016-05-19|1047.20
#2016-05-20|1051.69
#2016-05-23|1054.61
#2016-05-24|1041.97
#2016-05-25|1056.39
#2016-05-26|1063.09
#2016-05-27|1067.91
#2016-05-30|1064.66
#2016-05-31|1078.33
#2016-06-01|1075.78
#2016-06-02|1061.36
#2016-06-03|1072.05
#2016-06-06|1069.60
#2016-06-07|1084.18
#2016-06-08|1098.18
#2016-06-09|1090.23
#2016-06-10|1079.19
#2016-06-13|1046.88
#2016-06-14|1041.07
#2016-06-15|1045.24
#2016-06-16|1028.91
#2016-06-17|1039.82
#2016-06-20|1062.57
#2016-06-21|1062.19
#2016-06-22|1052.35
#2016-06-23|1053.84
#2016-06-24|1011.19
#2016-06-27|1019.83
#2016-06-28|1013.31
#2016-06-29|1033.34
#2016-06-30|1040.31
#2016-07-01|1049.61
#2016-07-04|1057.97
#2016-07-05|1059.86
#2016-07-06|1039.21
#2016-07-07|1037.77
#2016-07-08|1035.66
#2016-07-11|1057.32
#2016-07-12|1070.09
#2016-07-13|1082.63
#2016-07-14|1082.14
#2016-07-15|1091.79
#2016-07-18|1092.34
#2016-07-19|1093.44
#2016-07-20|1082.52
#2016-07-21|1096.91
#2016-07-22|1082.50
#2016-07-25|1086.71
#2016-07-26|1082.30
#2016-07-27|1120.33
#2016-07-28|1125.52
#2016-07-29|1142.12
#2016-08-01|1143.21
#2016-08-02|1136.04
#2016-08-03|1113.52
#2016-08-04|1143.44
#2016-08-05|1133.27
#2016-08-08|1150.43
#2016-08-09|1169.04
#2016-08-10|1174.40
#2016-08-11|1172.67
#2016-08-12|1184.47
#2016-08-15|1177.80
#2016-08-16|1177.64
#2016-08-17|1190.27
#2016-08-18|1184.01
#2016-08-19|1194.79
#2016-08-22|1200.83
#2016-08-23|1193.96
#2016-08-24|1193.46
#2016-08-25|1189.71
#2016-08-26|1190.46
#2016-08-29|1195.64
#2016-08-30|1191.02
#2016-08-31|1201.28
#2016-09-01|1190.59
#2016-09-02|1180.59
#2016-09-05|1187.47
#2016-09-06|1200.49
#2016-09-07|1209.29
#2016-09-08|1196.72
#2016-09-09|1182.74
#2016-09-12|1160.06
#2016-09-13|1157.85
#2016-09-14|1145.82
#2016-09-15|1146.87
#2016-09-16|1148.82
#2016-09-19|1157.85
#2016-09-20|1163.75
#2016-09-21|1194.92
#2016-09-22|1199.09
#2016-09-23|1194.91
#2016-09-26|1188.70
#2016-09-27|1204.63
#2016-09-28|1196.48
#2016-09-29|1200.50
#2016-09-30|1187.05
#2016-10-03|1193.46
#2016-10-04|1199.16
#2016-10-05|1195.91
#2016-10-06|1196.42
#2016-10-07|1202.26
#2016-10-10|1199.81
#2016-10-11|1202.72
#2016-10-12|1191.43
#2016-10-13|1189.85
#2016-10-14|1184.43
#2016-10-17|1192.39
#2016-10-18|1207.51
#2016-10-19|1220.55
#2016-10-20|1224.10
#2016-10-21|1225.41
#2016-10-24|1231.36
#2016-10-25|1239.33
#2016-10-26|1244.89
#2016-10-27|1232.48
#2016-10-28|1240.63
#2016-10-31|1246.69
#2016-11-01|1246.90
#2016-11-02|1237.14
#2016-11-03|1236.88
#2016-11-04|1233.89
#2016-11-07|1234.71
#2016-11-08|1238.58
#2016-11-09|1183.15
#2016-11-10|1235.33
#2016-11-11|1217.79
#2016-11-14|1216.60
#2016-11-15|1207.97
#2016-11-16|1210.77
#2016-11-17|1211.86
#2016-11-18|1197.06
#2016-11-21|1197.18
#2016-11-22|1205.27
#2016-11-23|1198.11
#2016-11-24|1187.26
#2016-11-25|1196.46
#2016-11-28|1207.29
#2016-11-29|1207.94
#2016-11-30|1205.90
#2016-12-01|1218.67
#2016-12-02|1216.63
#2016-12-05|1211.33
#2016-12-06|1229.00
#2016-12-07|1240.38
#2016-12-08|1264.70
#2016-12-09|1261.94
#2016-12-12|1256.73
#2016-12-13|1261.03
#2016-12-14|1257.16
#2016-12-15|1227.27
#2016-12-16|1234.39
#2016-12-19|1246.75
#2016-12-20|1240.69
#2016-12-21|1240.79
#2016-12-22|1239.90
#2016-12-23|1238.14
#2016-12-26|1236.08
#2016-12-27|1232.89
#2016-12-28|1237.54
#2016-12-29|1233.97
#2016-12-30|1235.95
#2017-01-02|1236.30
#2017-01-03|1231.94
#2017-01-04|1261.89
#2017-01-05|1273.65
#2017-01-06|1266.64
#2017-01-09|1266.60
#2017-01-10|1269.65
#2017-01-11|1272.72
#2017-01-12|1297.01
#2017-01-13|1293.06
#2017-01-16|1289.85
#2017-01-17|1291.36
#2017-01-18|1289.89
#2017-01-19|1282.47
#2017-01-20|1286.88
#2017-01-23|1302.49
#2017-01-24|1303.71
#2017-01-25|1315.89
#2017-01-26|1330.53
#2017-01-27|1325.55
#2017-01-30|1328.06
#2017-01-31|1324.48
#2017-02-01|1333.06
#2017-02-02|1337.06
#2017-02-03|1334.70
#2017-02-06|1333.69
#2017-02-07|1334.75
#2017-02-08|1345.34
#2017-02-09|1331.21
#2017-02-10|1354.01
#2017-02-13|1357.14
#2017-02-14|1346.42
#2017-02-15|1362.76
#2017-02-16|1368.09
#2017-02-17|1370.84
#2017-02-20|1364.44
#2017-02-21|1366.89
#2017-02-22|1370.51
#2017-02-23|1377.39
#2017-02-24|1369.18
#2017-02-27|1357.35
#2017-02-28|1360.41
#2017-03-01|1355.17
#2017-03-02|1358.61
#2017-03-03|1342.54
#2017-03-06|1343.58
#2017-03-07|1347.94
#2017-03-08|1332.10
#2017-03-09|1324.13
#2017-03-10|1326.17
#2017-03-13|1335.99
#2017-03-14|1336.96
#2017-03-15|1328.75
#2017-03-16|1356.60
#2017-03-17|1356.03
#2017-03-20|1358.58
#2017-03-21|1376.41
#2017-03-22|1351.24
#2017-03-23|1351.87
#2017-03-24|1363.57
#2017-03-27|1359.47
#2017-03-28|1383.54
#2017-03-29|1387.29
#2017-03-30|1377.49
#2017-03-31|1364.90
#2017-04-03|1373.92
#2017-04-04|1360.27
#2017-04-05|1361.69
#2017-04-06|1342.76
#2017-04-07|1346.77
#2017-04-10|1353.32
#2017-04-11|1360.97
#2017-04-12|1349.14
#2017-04-13|1348.54
#2017-04-14|1344.32
#2017-04-17|1348.12
#2017-04-18|1350.69
#2017-04-19|1347.31
#2017-04-20|1349.55
#2017-04-21|1364.43
#2017-04-24|1366.78
#2017-04-25|1375.87
#2017-04-26|1385.87
#2017-04-27|1391.77
#2017-04-28|1378.74
#2017-05-01|1384.04
#2017-05-02|1385.61
#2017-05-03|1382.87
#2017-05-04|1378.56
#2017-05-05|1373.51
#2017-05-08|1398.59
#2017-05-09|1376.81
#2017-05-10|1371.00
#2017-05-11|1384.13
#2017-05-12|1381.85
#2017-05-15|1363.49
#2017-05-16|1372.89
#2017-05-17|1383.15
#2017-05-18|1360.01
#2017-05-19|1364.41
#2017-05-22|1376.62
#2017-05-23|1371.35
#2017-05-24|1370.73
#2017-05-25|1375.86
#2017-05-26|1377.02
#2017-05-29|1379.44
#2017-05-30|1384.44
#2017-05-31|1389.73
#2017-06-01|1395.86
#2017-06-02|1408.47
#2017-06-05|1410.99
#2017-06-06|1421.33
#2017-06-07|1418.75
#2017-06-08|1405.20
#2017-06-09|1404.07
#2017-06-12|1406.44
#2017-06-13|1406.09
#2017-06-14|1409.34
#2017-06-15|1386.58
#2017-06-16|1391.17
#2017-06-19|1397.13
#2017-06-20|1406.94
#2017-06-21|1402.39
#2017-06-22|1408.48
#2017-06-23|1410.96
#2017-06-26|1417.37
#2017-06-27|1417.65
#2017-06-28|1424.68
#2017-06-29|1430.95
#2017-06-30|1430.76
#2017-07-03|1433.22
#2017-07-04|1424.00
#2017-07-05|1434.45
#2017-07-06|1427.13
#2017-07-07|1417.87
#2017-07-10|1420.88
#2017-07-11|1434.72
#2017-07-12|1453.34
#2017-07-13|1462.26
#2017-07-14|1476.93
#2017-07-17|1477.01
#2017-07-18|1487.03
#2017-07-19|1490.36
#2017-07-20|1505.85
#2017-07-21|1510.25
#2017-07-24|1514.69
#2017-07-25|1503.04
#2017-07-26|1489.21
#2017-07-27|1499.29
#2017-07-28|1482.91
#2017-07-31|1496.65
#2017-08-01|1507.49
#2017-08-02|1514.14
#2017-08-03|1513.51
#2017-08-04|1503.00
#2017-08-07|1514.10
#2017-08-08|1506.05
#2017-08-09|1482.63
#2017-08-10|1486.64
#2017-08-11|1484.75
#2017-08-14|1487.36
#2017-08-15|1485.62
#2017-08-16|1490.25
#2017-08-17|1501.30
#2017-08-18|1496.21
#2017-08-21|1501.17
#2017-08-22|1500.18
#2017-08-23|1509.30
#2017-08-24|1515.43
#2017-08-25|1520.81
#2017-08-28|1528.13
#2017-08-29|1527.87
#2017-08-30|1526.09
#2017-08-31|1532.16
#2017-09-01|1528.53
#2017-09-04|1521.08
#2017-09-05|1518.30
#2017-09-06|1525.42
#2017-09-07|1536.25
#2017-09-08|1542.99
#2017-09-11|1552.56
#2017-09-12|1548.64
#2017-09-13|1554.16
#2017-09-14|1553.90
#2017-09-15|1554.14
#2017-09-18|1552.65
#2017-09-19|1567.71
#2017-09-20|1559.28
#2017-09-21|1541.91
#2017-09-22|1525.61
#2017-09-25|1525.24
#2017-09-26|1518.06
#2017-09-27|1522.04
#2017-09-28|1530.32
#2017-09-29|1531.29
#2017-10-02|1528.51
#2017-10-03|1532.90
#2017-10-04|1534.94
#2017-10-05|1528.73
#2017-10-06|1532.12
#2017-10-09|1532.91
#2017-10-10|1550.61
#2017-10-11|1544.58
#2017-10-12|1540.72
#2017-10-13|1545.45
#2017-10-16|1548.79
#2017-10-17|1554.49
#2017-10-18|1550.75
#2017-10-19|1560.79
#2017-10-20|1561.65
#2017-10-23|1581.96
#2017-10-24|1585.49
#2017-10-25|1589.93
#2017-10-26|1590.56
#2017-10-27|1603.20
#2017-10-30|1613.69
#2017-10-31|1612.32
#2017-11-01|1629.42
#2017-11-02|1640.02
#2017-11-03|1636.83
#2017-11-06|1634.13
#2017-11-07|1649.31
#2017-11-08|1664.40
#2017-11-09|1662.22
#2017-11-10|1659.41
#2017-11-13|1636.61
#2017-11-14|1639.65
#2017-11-15|1616.97
#2017-11-16|1636.85
#2017-11-17|1641.92
#2017-11-20|1629.98
#2017-11-21|1648.82
#2017-11-22|1655.39
#2017-11-23|1661.51
#2017-11-24|1666.13
#2017-11-27|1663.78
#2017-11-28|1649.42
#2017-11-29|1649.60
#2017-11-30|1636.24
#2017-12-01|1642.73
#2017-12-04|1638.72
#2017-12-05|1626.35
#2017-12-06|1605.22
#2017-12-07|1616.49
#2017-12-08|1628.62
#2017-12-11|1639.19
#2017-12-12|1629.20
#2017-12-13|1611.91
#2017-12-14|1623.12
#2017-12-15|1617.80
#2017-12-18|1652.69
#2017-12-19|1645.98
#2017-12-20|1651.09
#2017-12-21|1645.39
#2017-12-22|1648.96
#2017-12-25|1656.27
#2017-12-26|1650.29
#2017-12-27|1656.69
#2017-12-28|1662.34
#2017-12-29|1663.83
#2018-01-01|1663.22
#2018-01-02|1672.47
#2018-01-03|1675.51
#2018-01-04|1712.54
#2018-01-05|1724.14
#2018-01-08|1737.68
#2018-01-09|1762.32
#2018-01-10|1756.54
#2018-01-11|1750.11
#2018-01-12|1747.79
#2018-01-15|1765.19
#2018-01-16|1768.19
#2018-01-17|1757.56
#2018-01-18|1739.89
#2018-01-19|1749.50
#2018-01-22|1755.87
#2018-01-23|1769.15
#2018-01-24|1775.91
#2018-01-25|1776.09
#2018-01-26|1783.10
#2018-01-29|1803.53
#2018-01-30|1768.67
#2018-01-31|1754.46
#2018-02-01|1763.68
#2018-02-02|1719.84
#2018-02-05|1679.98
#2018-02-06|1616.91
#2018-02-07|1623.45
#2018-02-08|1634.49
#2018-02-09|1598.75
#2018-02-12|1608.73
#2018-02-13|1613.07
#2018-02-14|1620.93
#2018-02-15|1630.03
#2018-02-16|1646.59
#2018-02-19|1673.13
#2018-02-20|1654.21
#2018-02-21|1665.01
#2018-02-22|1649.25
#2018-02-23|1680.35
#2018-02-26|1691.66
#2018-02-27|1697.96
#2018-02-28|1689.73
#2018-03-01|1653.29
#2018-03-02|1643.40
#2018-03-05|1619.01
#2018-03-06|1642.58
#2018-03-07|1627.33
#2018-03-08|1635.09
#2018-03-09|1646.61
#2018-03-12|1682.02
#2018-03-13|1686.02
#2018-03-14|1678.82
#2018-03-15|1681.25
#2018-03-16|1676.75
#2018-03-19|1661.56
#2018-03-20|1655.07
#2018-03-21|1656.12
#2018-03-22|1670.29
#2018-03-23|1613.95
#2018-03-26|1629.74
#2018-03-27|1657.52
#2018-03-28|1641.45
#2018-03-29|1636.48
#2018-03-30|1647.06
#2018-04-02|1646.46
#2018-04-03|1636.89
#2018-04-04|1613.80
#2018-04-05|1624.03
#2018-04-06|1612.22
#2018-04-09|1624.78
#2018-04-10|1642.34
#2018-04-11|1648.56
#2018-04-12|1642.10
#2018-04-13|1651.18
#2018-04-16|1647.84
#2018-04-17|1643.93
#2018-04-18|1662.32
#2018-04-19|1679.62
#2018-04-20|1655.34
#2018-04-23|1640.35
#2018-04-24|1636.98
#2018-04-25|1618.73
#2018-04-26|1619.70
#2018-04-27|1621.66
#2018-04-30|1624.10
#2018-05-01|1618.83
#2018-05-02|1622.48
#2018-05-03|1629.45
#2018-05-04|1624.29
#2018-05-07|1614.53
#2018-05-08|1613.45
#2018-05-09|1610.92
#2018-05-10|1621.48
#2018-05-11|1640.92
#2018-05-14|1645.37
#2018-05-15|1632.68
#2018-05-16|1630.74
#2018-05-17|1643.74
#2018-05-18|1652.70
#2018-05-21|1648.42
#2018-05-22|1644.28
#2018-05-23|1641.34
#2018-05-24|1630.40
#2018-05-25|1627.36
#2018-05-28|1636.81
#2018-05-29|1626.00
#2018-05-30|1594.86
#2018-05-31|1607.57
#2018-06-01|1598.29
#2018-06-04|1625.65
#2018-06-05|1623.91
#2018-06-06|1621.95
#2018-06-07|1641.59
#2018-06-08|1632.05
#2018-06-11|1624.74
#2018-06-12|1613.03
#2018-06-13|1610.46
#2018-06-14|1584.31
#2018-06-15|1569.43
#2018-06-18|1547.38
#2018-06-19|1513.91
#2018-06-20|1521.57
#2018-06-21|1515.83
#2018-06-22|1520.51
#2018-06-25|1514.61
#2018-06-26|1524.47
#2018-06-27|1510.91
#2018-06-28|1508.08
#2018-06-29|1520.89
#2018-07-02|1501.63
#2018-07-03|1504.38
#2018-07-04|1504.61
#2018-07-05|1496.29
#2018-07-06|1506.07
#2018-07-09|1524.27
#2018-07-10|1529.32
#2018-07-11|1514.30
#2018-07-12|1503.89
#2018-07-13|1522.88
#2018-07-16|1518.50
#2018-07-17|1517.80
#2018-07-18|1527.84
#2018-07-19|1524.44
#2018-07-20|1531.11
#2018-07-23|1532.52
#2018-07-24|1538.11
#2018-07-25|1565.51
#2018-07-26|1583.32
#2018-07-27|1598.16
#2018-07-30|1596.38
#2018-07-31|1589.73
#2018-08-01|1608.55
#2018-08-02|1598.72
#2018-08-03|1597.07
#2018-08-06|1583.65
#2018-08-07|1590.11
#2018-08-08|1588.35
#2018-08-09|1594.36
#2018-08-10|1570.38
#2018-08-13|1532.43
#2018-08-14|1548.69
#2018-08-15|1541.83
#2018-08-16|1529.75
#2018-08-17|1535.98
#2018-08-20|1536.51
#2018-08-21|1542.82
#2018-08-22|1554.06
#2018-08-23|1547.94
#2018-08-24|1551.96
#2018-08-27|1575.92
#2018-08-28|1584.78
#2018-08-29|1585.53
#2018-08-30|1581.29
#2018-08-31|1577.86
#2018-09-03|1556.49
#2018-09-04|1545.04
#2018-09-05|1575.22
#2018-09-06|1524.88
#2018-09-07|1509.68
#2018-09-10|1502.07
#2018-09-11|1494.27
#2018-09-12|1481.78
#2018-09-13|1491.68
#2018-09-14|1516.39
#2018-09-17|1514.48
#2018-09-18|1535.67
#2018-09-19|1552.71
#2018-09-20|1547.14
#2018-09-21|1571.69
#2018-09-24|1567.67
#2018-09-25|1574.06
#2018-09-26|1584.05
#2018-09-27|1573.53
#2018-09-28|1583.97
#2018-10-01|1593.23
#2018-10-02|1589.45
#2018-10-03|1571.13
#2018-10-04|1561.15
#2018-10-05|1530.79
#2018-10-08|1532.84
#2018-10-09|1513.20
#2018-10-10|1502.27
#2018-10-11|1434.60
#2018-10-12|1460.61
#2018-10-15|1444.09
#2018-10-16|1451.50
#2018-10-17|1462.72
#2018-10-18|1437.47
#2018-10-19|1433.47
#2018-10-22|1437.05
#2018-10-23|1404.57
#2018-10-24|1385.42
#2018-10-25|1349.92
#2018-10-26|1349.77
#2018-10-29|1362.03
#2018-10-30|1374.41
#2018-10-31|1400.76
#2018-11-01|1402.14
#2018-11-02|1438.54
#2018-11-05|1427.17
#2018-11-06|1426.68
#2018-11-07|1429.22
#2018-11-08|1436.01
#2018-11-09|1429.47
#2018-11-12|1434.43
#2018-11-13|1402.63
#2018-11-14|1417.19
#2018-11-15|1424.34
#2018-11-16|1415.07
#2018-11-19|1434.86
#2018-11-20|1424.05
#2018-11-21|1425.23
#2018-11-22|1424.13
#2018-11-23|1422.76
#2018-11-26|1421.05
#2018-11-27|1421.32
#2018-11-28|1429.08
#2018-11-29|1438.07
#2018-11-30|1443.66
#2018-12-03|1464.45
#2018-12-04|1444.67
#2018-12-05|1425.89
#2018-12-06|1405.39
#2018-12-07|1400.54
#2018-12-10|1371.67
#2018-12-11|1355.11
#2018-12-12|1375.65
#2018-12-13|1378.13
#2018-12-14|1361.50
#2018-12-17|1369.64
#2018-12-18|1357.87
#2018-12-19|1365.66
#2018-12-20|1339.77
#2018-12-21|1330.82
#2018-12-24|1332.13
#2018-12-25|1296.01
#2018-12-26|1307.33
#2018-12-27|1341.70
#2018-12-28|1353.14
#2018-12-31|1358.60
#2019-01-01|1358.32
#2019-01-02|1346.41
#2019-01-03|1354.04
#2019-01-04|1328.25
#2019-01-07|1371.60
#2019-01-08|1378.45
#2019-01-09|1390.68
#2019-01-10|1380.08
#2019-01-11|1385.63
#2019-01-14|1380.56
#2019-01-15|1392.93
#2019-01-16|1385.63
#2019-01-17|1383.69
#2019-01-18|1388.96
#2019-01-21|1401.75
#2019-01-22|1391.45
#2019-01-23|1387.04
#2019-01-24|1390.07
#2019-01-25|1415.08
#2019-01-28|1413.46
#2019-01-29|1407.38
#2019-01-30|1409.84
#2019-01-31|1423.10
#2019-02-01|1415.33
#2019-02-04|1416.21
#2019-02-05|1422.34
#2019-02-06|1420.87
#2019-02-07|1403.72
#2019-02-08|1369.54
#2019-02-11|1355.96
#2019-02-12|1385.84
#2019-02-13|1400.52
#2019-02-14|1401.84
#2019-02-15|1390.30
#2019-02-18|1411.86
#2019-02-19|1417.67
#2019-02-20|1429.19
#2019-02-21|1426.86
#2019-02-22|1427.10
#2019-02-25|1435.07
#2019-02-26|1429.87
#2019-02-27|1432.76
#2019-02-28|1416.59
#2019-03-01|1411.96
#2019-03-04|1418.89
#2019-03-05|1410.65
#2019-03-06|1411.68
#2019-03-07|1401.51
#2019-03-08|1381.63
#2019-03-11|1388.07
#2019-03-12|1405.01
#2019-03-13|1402.75
#2019-03-14|1383.22
#2019-03-15|1398.45
#2019-03-18|1409.57
#2019-03-19|1408.29
#2019-03-20|1408.56
#2019-03-21|1418.74
#2019-03-22|1429.10
#2019-03-25|1397.78
#2019-03-26|1417.30
#2019-03-27|1425.36
#2019-03-28|1411.30
#2019-03-29|1417.88
#2019-04-01|1433.63
#2019-04-02|1441.15
#2019-04-03|1458.57
#2019-04-04|1459.75
#2019-04-05|1472.93
#2019-04-08|1469.89
#2019-04-09|1473.07
#2019-04-10|1472.96
#2019-04-11|1469.43
#2019-04-12|1456.96
#2019-04-15|1471.13
#2019-04-16|1467.15
#2019-04-17|1465.83
#2019-04-18|1455.53
#2019-04-19|1460.60
#2019-04-22|1458.47
#2019-04-23|1456.89
#2019-04-24|1443.83
#2019-04-25|1448.51
#2019-04-26|1446.36
#2019-04-29|1446.71
#2019-04-30|1447.85
#2019-05-01|1449.68
#2019-05-02|1449.17
#2019-05-03|1449.82
#2019-05-06|1448.01
#2019-05-07|1427.03
#2019-05-08|1405.97
#2019-05-09|1380.49
#2019-05-10|1375.68
#2019-05-13|1364.48
#2019-05-14|1365.38
#2019-05-15|1377.49
#2019-05-16|1367.91
#2019-05-17|1369.06
#2019-05-20|1366.00
#2019-05-21|1358.00
#2019-05-22|1357.71
#2019-05-23|1350.75
#2019-05-24|1360.57
#2019-05-27|1360.60
#2019-05-28|1365.42
#2019-05-29|1355.76
#2019-05-30|1359.40
#2019-05-31|1357.93
#2019-06-03|1351.92
#2019-06-04|1363.00
#2019-06-05|1385.51
#2019-06-06|1382.64
#2019-06-07|1387.66
#2019-06-10|1399.79
#2019-06-11|1412.11
#2019-06-12|1411.61
#2019-06-13|1404.13
#2019-06-14|1401.13
#2019-06-17|1392.26
#2019-06-18|1392.84
#2019-06-19|1416.04
#2019-06-20|1421.56
#2019-06-21|1423.17
#2019-06-24|1435.23
#2019-06-25|1436.92
#2019-06-26|1425.49
#2019-06-27|1447.13
#2019-06-28|1443.79
#2019-07-01|1460.20
#2019-07-02|1453.32
#2019-07-03|1440.27
#2019-07-04|1446.68
#2019-07-05|1437.92
#2019-07-08|1417.40
#2019-07-09|1394.56
#2019-07-10|1385.59
#2019-07-11|1395.15
#2019-07-12|1398.60
#2019-07-15|1401.81
#2019-07-16|1396.42
#2019-07-17|1401.26
#2019-07-18|1380.74
#2019-07-19|1405.31
#2019-07-22|1402.00
#2019-07-23|1410.26
#2019-07-24|1414.09
#2019-07-25|1424.98
#2019-07-26|1413.89
#2019-07-29|1409.16
#2019-07-30|1420.49
#2019-07-31|1427.40
#2019-08-01|1415.83
#2019-08-02|1394.38
#2019-08-05|1365.01
#2019-08-06|1353.79
#2019-08-07|1346.04
#2019-08-08|1349.55
#2019-08-09|1366.81
#2019-08-12|1364.21
#2019-08-13|1337.83
#2019-08-14|1368.75
#2019-08-15|1350.80
#2019-08-16|1349.56
#2019-08-19|1357.01
#2019-08-20|1363.76
#2019-08-21|1354.57
#2019-08-22|1348.16
#2019-08-23|1361.85
#2019-08-26|1334.10
#2019-08-27|1342.33
#2019-08-28|1346.10
#2019-08-29|1347.48
#2019-08-30|1373.22
#2019-09-02|1362.55
#2019-09-03|1365.34
#2019-09-04|1362.10
#2019-09-05|1390.18
#2019-09-06|1399.91
#2019-09-09|1403.62
#2019-09-10|1416.07
#2019-09-11|1432.50
#2019-09-12|1448.10
#2019-09-13|1457.57
#2019-09-16|1462.96
#2019-09-17|1443.82
#2019-09-18|1442.36
#2019-09-19|1450.00
#2019-09-20|1460.22
#2019-09-23|1462.36
#2019-09-24|1471.48
#2019-09-25|1450.06
#2019-09-26|1455.83
#2019-09-27|1447.15
#2019-09-30|1435.14
#2019-10-01|1453.72
#2019-10-02|1441.65
#2019-10-03|1422.02
#2019-10-04|1426.88
#2019-10-07|1424.18
#2019-10-08|1433.69
#2019-10-09|1427.10
#2019-10-10|1438.61
#2019-10-11|1452.63
#2019-10-14|1460.68
#2019-10-15|1473.71
#2019-10-16|1477.70
#2019-10-17|1478.71
#2019-10-18|1487.06
#2019-10-21|1485.94
#2019-10-22|1491.37
#2019-10-23|1488.68
#2019-10-24|1494.87
#2019-10-25|1490.81
#2019-10-28|1478.41
#2019-10-29|1498.32
#2019-10-30|1494.12
#2019-10-31|1503.57
#2019-11-01|1501.09
#2019-11-04|1506.52
#2019-11-05|1531.14
#2019-11-06|1532.11
#2019-11-07|1530.89
#2019-11-08|1525.98
#2019-11-11|1521.32
#2019-11-12|1525.41
#2019-11-13|1518.58
#2019-11-14|1497.10
#2019-11-15|1509.19
#2019-11-18|1506.39
#2019-11-19|1494.82
#2019-11-20|1483.05
#2019-11-21|1473.03
#2019-11-22|1480.23
#2019-11-25|1487.89
#2019-11-26|1492.99
#2019-11-27|1490.69
#2019-11-28|1488.10
#2019-11-29|1472.91
#2019-12-02|1488.94
#2019-12-03|1487.88
#2019-12-04|1476.28
#2019-12-05|1480.03
#2019-12-06|1480.07
#2019-12-09|1485.41
#2019-12-10|1483.77
#2019-12-11|1484.07
#2019-12-12|1489.96
#2019-12-13|1518.88
#2019-12-16|1505.74
#2019-12-17|1518.64
#2019-12-18|1515.09
#2019-12-19|1515.04
#2019-12-20|1519.06
#2019-12-23|1514.88
#2019-12-24|1514.68
#2019-12-25|1508.65
#2019-12-26|1516.20
#2019-12-27|1523.01
#2019-12-30|1518.84
#2019-12-31|1518.82
#2020-01-01|1519.48
#2020-01-02|1522.17
#2020-01-03|1526.57
#2020-01-06|1502.46
#2020-01-07|1512.12
#2020-01-08|1479.35
#2020-01-09|1495.70
#2020-01-10|1499.32
#2020-01-13|1499.17
#2020-01-14|1516.32
#2020-01-15|1511.09
#2020-01-16|1509.18
#2020-01-17|1521.20
#2020-01-20|1531.29
#2020-01-21|1510.76
#2020-01-22|1524.15
#2020-01-23|1509.87
#2020-01-24|1512.59
#2020-01-27|1491.63
#2020-01-28|1476.23
#2020-01-29|1490.67
#2020-01-30|1465.91
#2020-01-31|1478.88
#2020-02-03|1466.09
#2020-02-04|1485.73
#2020-02-05|1495.44
#2020-02-06|1524.65
#2020-02-07|1512.48
#2020-02-10|1506.51
#2020-02-11|1513.57
#2020-02-12|1510.73
#2020-02-13|1516.78
#2020-02-14|1514.27
#2020-02-17|1509.70
#2020-02-18|1494.14
#2020-02-19|1485.80
#2020-02-20|1476.38
#2020-02-21|1474.38
#2020-02-24|1468.59
#2020-02-25|1448.50
#2020-02-26|1429.33
#2020-02-27|1409.80
#2020-02-28|1374.76
#2020-03-02|1374.57
#2020-03-03|1377.12
#2020-03-04|1378.59
#2020-03-05|1405.27
#2020-03-06|1382.27
#2020-03-09|1328.30
#2020-03-10|1321.87
#2020-03-11|1296.09
#2020-03-12|1220.77
#2020-03-13|1152.90
#2020-03-16|1112.55
#2020-03-17|1095.62
#2020-03-18|1061.03
#2020-03-19|1019.01
#2020-03-20|1042.58
#2020-03-23|1014.83
#2020-03-24|1071.63
#2020-03-25|1151.50
#2020-03-26|1146.37
#2020-03-27|1200.88
#2020-03-30|1200.65
#2020-03-31|1192.96
#2020-04-01|1161.60
#2020-04-02|1142.50
#2020-04-03|1128.43
#2020-04-06|1166.64
#2020-04-07|1205.00
#2020-04-08|1215.83
#2020-04-09|1219.05
#2020-04-10|1232.09
#2020-04-13|1214.45
#2020-04-14|1252.31
#2020-04-15|1257.89
#2020-04-16|1240.80
#2020-04-17|1272.83
#2020-04-20|1263.37
#2020-04-21|1236.71
#2020-04-22|1229.13
#2020-04-23|1258.76
#2020-04-24|1244.33
#2020-04-27|1280.32
#2020-04-28|1283.75
#2020-04-29|1296.78
#2020-04-30|1334.65
#2020-05-01|1307.28
#2020-05-04|1284.09
#2020-05-05|1287.07
#2020-05-06|1290.55
#2020-05-07|1286.37
#2020-05-08|1307.17
#2020-05-11|1316.22
#2020-05-12|1307.28
#2020-05-13|1311.29
#2020-05-14|1287.35
#2020-05-15|1294.28
#2020-05-18|1293.81
#2020-05-19|1320.90
#2020-05-20|1334.92
#2020-05-21|1339.45
#2020-05-22|1318.39
#2020-05-25|1332.67
#2020-05-26|1381.26
#2020-05-27|1378.42
#2020-05-28|1391.57
#2020-05-29|1375.64
#2020-06-01|1391.80
#2020-06-02|1395.24
#2020-06-03|1416.85
#2020-06-04|1421.99
#2020-06-05|1435.98
#2020-06-08|1458.46
#2020-06-09|1456.36
#2020-06-10|1473.58
#2020-06-11|1452.94
#2020-06-12|1427.49
#2020-06-15|1382.70
#2020-06-16|1449.58
#2020-06-17|1443.40
#2020-06-18|1444.09
#2020-06-19|1443.31
#2020-06-22|1443.18
#2020-06-23|1453.99
#2020-06-24|1442.56
#2020-06-25|1423.13
#2020-06-26|1433.51
#2020-06-29|1411.46
#2020-06-30|1431.08
#2020-07-01|1423.15
#2020-07-02|1421.49
#2020-07-03|1439.65
#2020-07-06|1458.25
#2020-07-07|1445.89
#2020-07-08|1437.03
#2020-07-09|1448.96
#2020-07-10|1428.71
#2020-07-13|1456.98
#2020-07-14|1452.03
#2020-07-15|1474.90
#2020-07-16|1459.40
#2020-07-17|1444.04
#2020-07-20|1449.90
#2020-07-21|1461.43
#2020-07-22|1463.57
#2020-07-23|1464.54
#2020-07-24|1465.44
#2020-07-27|1474.30
#2020-07-28|1470.12
#2020-07-29|1447.03
#2020-07-30|1446.03
#2020-07-31|1413.91
#2020-08-03|1435.94
#2020-08-04|1469.57
#2020-08-05|1496.31
#2020-08-06|1506.15
#2020-08-07|1505.48
#2020-08-10|1509.28
#2020-08-11|1540.33
#2020-08-12|1543.28
#2020-08-13|1553.20
#2020-08-14|1545.67
#2020-08-17|1540.33
#2020-08-18|1546.49
#2020-08-19|1538.77
#2020-08-20|1507.69
#2020-08-21|1529.97
#2020-08-24|1542.54
#2020-08-25|1561.97
#2020-08-26|1575.00
#2020-08-27|1565.56
#2020-08-28|1571.02
#2020-08-31|1557.27
#2020-09-01|1559.90
#2020-09-02|1566.24
#2020-09-03|1593.02
#2020-09-04|1583.40
#2020-09-07|1580.80
#2020-09-08|1593.55
#2020-09-09|1579.38
#2020-09-10|1600.77
#2020-09-11|1601.64
#2020-09-14|1628.30
#2020-09-15|1631.89
#2020-09-16|1620.90
#2020-09-17|1605.75
#2020-09-18|1633.03
#2020-09-21|1615.82
#2020-09-22|1605.01
#2020-09-23|1590.26
#2020-09-24|1564.68
#2020-09-25|1579.78
#2020-09-28|1592.73
#2020-09-29|1605.99
#2020-09-30|1581.60
#2020-10-01|1583.55
#2020-10-02|1570.61
#2020-10-05|1593.97
#2020-10-06|1621.88
#2020-10-07|1623.49
#2020-10-08|1640.78
#2020-10-09|1638.96
#2020-10-12|1642.93
#2020-10-13|1630.79
#2020-10-14|1629.05
#2020-10-15|1628.98
#2020-10-16|1614.57
#2020-10-19|1621.24
#2020-10-20|1616.90
#2020-10-21|1640.75
#2020-10-22|1642.88
#2020-10-23|1647.98
#2020-10-26|1656.44
#2020-10-27|1651.71
#2020-10-28|1645.88
#2020-10-29|1633.93
#2020-10-30|1592.86
#2020-11-02|1615.57
#2020-11-03|1636.02
#2020-11-04|1650.46
#2020-11-05|1672.10
#2020-11-06|1705.31
#2020-11-09|1721.23
#2020-11-10|1735.87
#2020-11-11|1753.33
#2020-11-12|1754.78
#2020-11-13|1748.75
#2020-11-16|1762.91
#2020-11-17|1775.80
#2020-11-18|1791.65
#2020-11-19|1796.35
#2020-11-20|1802.50
#2020-11-23|1810.57
#2020-11-24|1859.88
#2020-11-25|1874.15
#2020-11-26|1900.50
#2020-11-27|1899.86
#2020-11-30|1873.96
#2020-12-01|1916.25
#2020-12-02|1942.51
#2020-12-03|1961.45
#2020-12-04|1979.69
#2020-12-07|1955.44
#2020-12-08|1937.71
#2020-12-09|1971.16
#2020-12-10|1948.06
#2020-12-11|1940.44
#2020-12-14|1932.92
#2020-12-15|1941.86
#2020-12-16|1957.46
#2020-12-17|1958.10
#2020-12-18|1948.69
#2020-12-21|1951.86
#2020-12-22|1923.85
#2020-12-23|1924.55
#2020-12-24|1946.25
#2020-12-25|1960.80
#2020-12-28|1968.46
#2020-12-29|2007.80
#2020-12-30|2017.00
#2020-12-31|2016.30
#2021-01-01|2016.67
#2021-01-04|2030.89
#2021-01-05|2037.30
#2021-01-06|2021.39
#2021-01-07|2089.25
#2021-01-08|2143.37
#2021-01-11|2135.26
#2021-01-12|2142.77
#2021-01-13|2161.00
#2021-01-14|2157.87
#2021-01-15|2121.04
#2021-01-18|2100.45
#2021-01-19|2138.07
#2021-01-20|2153.21
#2021-01-21|2164.43
#2021-01-22|2155.70
#2021-01-25|2197.35
#2021-01-26|2168.05
#2021-01-27|2153.25
#2021-01-28|2121.02
#2021-01-29|2066.24
#2021-02-01|2096.89
#2021-02-02|2125.16
#2021-02-03|2155.53
#2021-02-04|2128.68
#2021-02-05|2132.26
#2021-02-08|2135.16
#2021-02-09|2143.84
#2021-02-10|2134.82
#2021-02-11|2134.17
#2021-02-12|2133.29
#2021-02-15|2158.89
#2021-02-16|2157.84
#2021-02-17|2148.67
#2021-02-18|2132.03
#2021-02-19|2129.56
#2021-02-22|2134.94
#2021-02-23|2138.90
#2021-02-24|2086.65
#2021-02-25|2128.93
#2021-02-26|2029.88
#2021-03-01|2060.49
#2021-03-02|2077.78
#2021-03-03|2084.99
#2021-03-04|2058.60
#2021-03-05|2069.42
#2021-03-08|2057.15
#2021-03-09|2055.23
#2021-03-10|2075.12
#2021-03-11|2113.29
#2021-03-12|2150.59
#2021-03-15|2155.03
#2021-03-16|2130.17
#2021-03-17|2117.44
#2021-03-18|2150.47
#2021-03-19|2135.56
#2021-03-22|2116.32
#2021-03-23|2096.99
#2021-03-24|2066.67
#2021-03-25|2091.47
#2021-03-26|2108.32
#2021-03-29|2123.66
#2021-03-30|2126.86
#2021-03-31|2106.97
#2021-04-01|2120.77
#2021-04-02|2135.78
#2021-04-05|2135.30
#2021-04-06|2135.02
#2021-04-07|2142.25
#2021-04-08|2151.87
#2021-04-09|2158.84
#2021-04-12|2133.69
#2021-04-13|2158.16
#2021-04-14|2167.86
#2021-04-15|2185.02
#2021-04-16|2198.90
#2021-04-19|2226.09
#2021-04-20|2207.57
#2021-04-21|2158.40
#2021-04-22|2195.73
#2021-04-23|2177.76
#2021-04-26|2193.32
#2021-04-27|2175.59
#2021-04-28|2159.55
#2021-04-29|2179.92
#2021-04-30|2158.70
#2021-05-03|2146.76
#2021-05-04|2147.20
#2021-05-05|2152.35
#2021-05-06|2197.26
#2021-05-07|2191.30
#2021-05-10|2209.63
#2021-05-11|2169.80
#2021-05-12|2092.39
#2021-05-13|2078.51
#2021-05-14|2113.10
#2021-05-17|2104.08
#2021-05-18|2141.60
#2021-05-19|2129.46
#2021-05-20|2134.47
#2021-05-21|2140.03
#2021-05-24|2156.01
#2021-05-25|2170.75
#2021-05-26|2157.41
#2021-05-27|2116.30
#2021-05-28|2167.09
#2021-05-31|2146.41
#2021-06-01|2164.03
#2021-06-02|2188.36
#2021-06-03|2185.32
#2021-06-04|2192.59
#2021-06-07|2194.89
#2021-06-08|2167.73
#2021-06-09|2137.31
#2021-06-10|2142.87
#2021-06-11|2151.62
#2021-06-14|2152.34
#2021-06-15|2156.55
#2021-06-16|2156.94
#2021-06-17|2142.96
#2021-06-18|2131.92
#2021-06-21|2066.33
#2021-06-22|2106.60
#2021-06-23|2096.60
#2021-06-24|2099.59
#2021-06-25|2125.34
#2021-06-28|2129.84
#2021-06-29|2125.25
#2021-06-30|2116.24
#2021-07-01|2112.45
#2021-07-02|2120.51
#2021-07-05|2140.22
#2021-07-06|2146.54
#2021-07-07|2110.68
#2021-07-08|2094.78
#2021-07-09|2068.44
#2021-07-12|2108.62
#2021-07-13|2123.97
#2021-07-14|2111.12
#2021-07-15|2093.63
#2021-07-16|2096.95
#2021-07-19|2075.80
#2021-07-20|2038.00
#2021-07-21|2050.97
#2021-07-22|2067.05
#2021-07-23|2060.33
#2021-07-26|2068.53
#2021-07-27|2085.37
#2021-07-28|2076.56
#2021-07-29|2098.31
#2021-07-30|2080.90
#2021-08-02|2134.63
#2021-08-03|2129.83
#2021-08-04|2109.00
#2021-08-05|2108.23
#2021-08-06|2088.69
#2021-08-09|2087.16
#2021-08-10|2077.53
#2021-08-11|2086.97
#2021-08-12|2116.62
#2021-08-13|2109.93
#2021-08-16|2093.41
#2021-08-17|2085.57
#2021-08-18|2097.81
#2021-08-19|2065.30
#2021-08-20|2043.88
#2021-08-23|2045.43
#2021-08-24|2067.01
#2021-08-25|2062.69
#2021-08-26|2048.62
#2021-08-27|2048.67
#2021-08-30|2077.96
#2021-08-31|2102.57
#2021-09-01|2095.84
#2021-09-02|2101.91
#2021-09-03|2144.97
#2021-09-06|2160.74
#2021-09-07|2178.89
#2021-09-08|2189.16
#2021-09-09|2188.63
#2021-09-10|2220.20
#2021-09-13|2239.43
#2021-09-14|2257.13
#2021-09-15|2236.50
#2021-09-16|2231.10
#2021-09-17|2222.29
#2021-09-20|2219.89
#2021-09-21|2211.03
#2021-09-22|2171.19
#2021-09-23|2188.15
#2021-09-24|2187.01
#2021-09-27|2182.26
#2021-09-28|2175.98
#2021-09-29|2137.81
#2021-09-30|2125.79
#2021-10-01|2084.69
#2021-10-04|2066.57
#2021-10-05|2045.64
#2021-10-06|2062.89
#2021-10-07|2055.07
#2021-10-08|2063.91
#2021-10-11|2074.77
#2021-10-12|2074.62
#2021-10-13|2066.66
#2021-10-14|2093.03
#2021-10-15|2121.20
#2021-10-18|2117.01
#2021-10-19|2122.45
#2021-10-20|2115.80
#2021-10-21|2091.94
#2021-10-22|2090.69
#2021-10-25|2090.26
#2021-10-26|2102.29
#2021-10-27|2120.49
#2021-10-28|2129.93
#2021-10-29|2115.27
#2021-11-01|2125.29
#2021-11-02|2112.96
#2021-11-03|2094.35
#2021-11-04|2118.97
#2021-11-05|2094.86
#2021-11-08|2100.44
#2021-11-09|2083.39
#2021-11-10|2056.49
#2021-11-11|2069.21
#2021-11-12|2099.11
#2021-11-15|2098.83
#2021-11-16|2089.51
#2021-11-17|2086.81
#2021-11-18|2087.74
#2021-11-19|2095.52
#2021-11-22|2077.88
#2021-11-23|2069.37
#2021-11-24|2047.70
#2021-11-25|2061.05
#2021-11-26|2024.83
#2021-11-29|1988.14
#2021-11-30|1967.43
#2021-12-01|1996.11
#2021-12-02|1985.46
#2021-12-03|2002.51
#2021-12-06|2002.06
#2021-12-07|2022.54
#2021-12-08|2045.63
#2021-12-09|2041.95
#2021-12-10|2027.63
#2021-12-13|2027.42
#2021-12-14|2014.89
#2021-12-15|2010.34
#2021-12-16|2035.24
#2021-12-17|2020.23
#2021-12-20|1964.75
#2021-12-21|1984.12
#2021-12-22|1975.16
#2021-12-23|1998.50
#2021-12-24|1995.17
#2021-12-27|1985.44
#2021-12-28|2008.14
#2021-12-29|1999.26
#2021-12-30|1984.03
#2021-12-31|1986.87
#2022-01-03|1988.93
#2022-01-04|2017.61
#2022-01-05|2030.32
#2022-01-06|2007.95
#2022-01-07|2027.88
#2022-01-10|2036.53
#2022-01-11|2030.23
#2022-01-12|2093.98
#2022-01-13|2096.24
#2022-01-14|2058.24
#2022-01-17|2042.66
#2022-01-18|2028.59
#2022-01-19|1993.50
#2022-01-20|2024.78
#2022-01-21|2005.72
#2022-01-24|1986.81
#2022-01-25|1939.34
#2022-01-26|1937.31
#2022-01-27|1868.52
#2022-01-28|1936.94
#2022-01-31|1938.47
#2022-02-01|1925.35
#2022-02-02|1969.01
#2022-02-03|1948.91
#2022-02-04|1957.23
#2022-02-07|1938.29
#2022-02-08|1919.99
#2022-02-09|1935.56
#2022-02-10|1962.72
#2022-02-11|1950.12
#2022-02-14|1920.83
#2022-02-15|1891.55
#2022-02-16|1940.92
#2022-02-17|1928.52
#2022-02-18|1908.46
#2022-02-21|1882.17
#2022-02-22|1843.00
#2022-02-23|1847.27
#2022-02-24|1811.21
#2022-02-25|1836.49
#2022-02-28|1852.27
#2022-03-01|1869.77
#2022-03-02|1836.22
#2022-03-03|1843.15
#2022-03-04|1801.37
#2022-03-07|1722.17
#2022-03-08|1688.98
#2022-03-09|1691.01
#2022-03-10|1781.08
#2022-03-11|1736.46
#2022-03-14|1732.96
#2022-03-15|1736.53
#2022-03-16|1758.82
#2022-03-17|1810.31
#2022-03-18|1821.40
#2022-03-21|1819.13
#2022-03-22|1815.67
#2022-03-23|1846.15
#2022-03-24|1845.61
#2022-03-25|1856.42
#2022-03-28|1816.20
#2022-03-29|1838.79
#2022-03-30|1848.06
#2022-03-31|1850.25
#2022-04-01|1829.46
#2022-04-04|1832.03
#2022-04-05|1823.57
#2022-04-06|1794.98
#2022-04-07|1761.72
#2022-04-08|1768.36
#2022-04-11|1746.89
#2022-04-12|1713.78
#2022-04-13|1730.95
#2022-04-14|1745.52
#2022-04-15|1731.61
#2022-04-18|1702.25
#2022-04-19|1702.59
#2022-04-20|1724.54
#2022-04-21|1733.12
#2022-04-22|1713.16
#2022-04-25|1692.71
#2022-04-26|1692.73
#2022-04-27|1653.51
#2022-04-28|1686.10
#2022-04-29|1709.45
#2022-05-02|1703.43
#2022-05-03|1701.93
#2022-05-04|1699.60
#2022-05-05|1697.66
#2022-05-06|1709.31
#2022-05-09|1682.63
#2022-05-10|1681.05
#2022-05-11|1679.83
#2022-05-12|1664.51
#2022-05-13|1677.25
#2022-05-16|1669.63
#2022-05-17|1681.38
#2022-05-18|1710.22
#2022-05-19|1689.01
#2022-05-20|1711.75
#2022-05-23|1718.12
#2022-05-24|1710.01
#2022-05-25|1706.13
#2022-05-26|1701.09
#2022-05-27|1727.99
#2022-05-30|1762.27
#2022-05-31|1770.00
#2022-06-01|1769.50
#2022-06-02|1759.92
#2022-06-03|1760.16
#2022-06-06|1756.19
#2022-06-07|1736.01
#2022-06-08|1744.14
#2022-06-09|1738.38
#2022-06-10|1725.67
#2022-06-13|1673.87
#2022-06-14|1664.21
#2022-06-15|1659.49
#2022-06-16|1671.11
#2022-06-17|1606.93
#2022-06-20|1565.09
#2022-06-21|1577.83
#2022-06-22|1555.44
#2022-06-23|1540.08
#2022-06-24|1558.64
#2022-06-27|1589.03
#2022-06-28|1591.24
#2022-06-29|1564.32
#2022-06-30|1543.64
#2022-07-01|1544.70
#2022-07-04|1547.93
#2022-07-05|1548.70
#2022-07-06|1522.11
#2022-07-07|1540.04
#2022-07-08|1545.01
#2022-07-11|1532.10
#2022-07-12|1490.98
#2022-07-13|1502.19
#2022-07-14|1493.34
#2022-07-15|1484.15
#2022-07-18|1491.55
#2022-07-19|1512.50
#2022-07-20|1546.73
#2022-07-21|1562.87
#2022-07-22|1572.22
#2022-07-25|1553.95
#2022-07-26|1556.07
#2022-07-27|1555.91
#2022-07-28|1609.06
#2022-07-29|1618.33
#2022-08-01|1662.37
#2022-08-02|1637.23
#2022-08-03|1615.37
#2022-08-04|1619.07
#2022-08-05|1622.06
#2022-08-08|1631.56
#2022-08-09|1638.65
#2022-08-10|1654.81
#2022-08-11|1662.51
#2022-08-12|1676.72
#2022-08-15|1700.50
#2022-08-16|1683.83
#2022-08-17|1683.36
#2022-08-18|1663.02
#2022-08-19|1643.73
#2022-08-22|1631.32
#2022-08-23|1623.65
#2022-08-24|1616.30
#2022-08-25|1622.75
#2022-08-26|1625.99
#2022-08-29|1581.14
#2022-08-30|1591.91
#2022-08-31|1595.53
#2022-09-01|1562.78
#2022-09-02|1555.09
#2022-09-05|1555.50
#2022-09-06|1545.41
#2022-09-07|1521.57
#2022-09-08|1559.14
#2022-09-09|1573.55
#2022-09-12|1585.99
#2022-09-13|1582.51
#2022-09-14|1557.02
#2022-09-15|1549.31
#2022-09-16|1519.79
#2022-09-19|1513.86
#2022-09-20|1513.96
#2022-09-21|1496.11
#2022-09-22|1496.40
#2022-09-23|1478.07
#2022-09-26|1411.22
#2022-09-27|1414.36
#2022-09-28|1390.14
#2022-09-29|1402.68
#2022-09-30|1392.56
#2022-10-03|1413.10
#2022-10-04|1442.21
#2022-10-05|1462.32
#2022-10-06|1468.53
#2022-10-07|1450.13
#2022-10-10|1440.61
#2022-10-11|1416.45
#2022-10-12|1400.89
#2022-10-13|1383.68
#2022-10-14|1399.63
#2022-10-17|1386.29
#2022-10-18|1417.59
#2022-10-19|1411.57
#2022-10-20|1396.50
#2022-10-21|1382.50
#2022-10-24|1401.83
#2022-10-25|1404.89
#2022-10-26|1428.40
#2022-10-27|1438.38
#2022-10-28|1421.24
#2022-10-31|1430.05
#2022-11-01|1459.43
#2022-11-02|1451.48
#2022-11-03|1443.51
#2022-11-04|1452.47
#2022-11-07|1481.61
#2022-11-08|1502.24
#2022-11-09|1520.79
#2022-11-10|1526.71
#2022-11-11|1617.98
#2022-11-14|1618.07
#2022-11-15|1631.62
#2022-11-16|1627.96
#2022-11-17|1605.68
#2022-11-18|1608.33
#2022-11-21|1596.50
#2022-11-22|1608.03
#2022-11-23|1626.72
#2022-11-24|1668.63
#2022-11-25|1663.71
#2022-11-28|1651.92
#2022-11-29|1652.23
#2022-11-30|1662.17
#2022-12-01|1698.27
#2022-12-02|1672.46
#2022-12-05|1665.47
#2022-12-06|1648.25
#2022-12-07|1634.42
#2022-12-08|1624.51
#2022-12-09|1624.20
#2022-12-12|1610.65
#2022-12-13|1623.18
#2022-12-14|1665.83
#2022-12-15|1638.33
#2022-12-16|1621.94
#2022-12-19|1605.91
#2022-12-20|1619.64
#2022-12-21|1604.15
#2022-12-22|1610.56
#2022-12-23|1582.64
#2022-12-26|1599.97
#2022-12-27|1593.91
#2022-12-28|1583.04
#2022-12-29|1577.08
#2022-12-30|1583.36
#2023-01-02|1584.18
#2023-01-03|1590.48
#2023-01-04|1564.11
#2023-01-05|1554.52
#2023-01-06|1574.82
#2023-01-09|1605.07
#2023-01-10|1625.01
#2023-01-11|1627.81
#2023-01-12|1653.12
#2023-01-13|1669.50
#2023-01-16|1651.67
#2023-01-17|1660.94
#2023-01-18|1679.09
#2023-01-19|1669.48
#2023-01-20|1661.30
#2023-01-23|1672.98
#2023-01-24|1686.99
#2023-01-25|1702.48
#2023-01-26|1712.06
#2023-01-27|1736.97
#2023-01-30|1763.71
#2023-01-31|1756.26
#2023-02-01|1769.70
#2023-02-02|1757.25
#2023-02-03|1736.56
#2023-02-06|1714.16
#2023-02-07|1738.91
#2023-02-08|1733.97
#2023-02-09|1746.92
#2023-02-10|1740.79
#2023-02-13|1715.30
#2023-02-14|1725.73
#2023-02-15|1710.16
#2023-02-16|1735.60
#2023-02-17|1716.11
#2023-02-20|1713.37
#2023-02-21|1716.87
#2023-02-22|1689.24
#2023-02-23|1689.23
#2023-02-24|1677.10
#2023-02-27|1673.00
#2023-02-28|1673.35
#2023-03-01|1676.82
#2023-03-02|1673.35
#2023-03-03|1708.90
#2023-03-06|1741.72
#2023-03-07|1741.62
#2023-03-08|1723.59
#2023-03-09|1730.09
#2023-03-10|1732.05
#2023-03-13|1737.38
#2023-03-14|1694.96
#2023-03-15|1721.80
#2023-03-16|1709.93
#2023-03-17|1719.12
#2023-03-20|1697.53
#2023-03-21|1690.92
#2023-03-22|1724.54
#2023-03-23|1746.19
#2023-03-24|1746.04
#2023-03-27|1745.83
#2023-03-28|1750.11
#2023-03-29|1751.13
#2023-03-30|1751.17
#2023-03-31|1775.77
#2023-04-03|1773.44
#2023-04-04|1775.13
#2023-04-05|1763.83
#2023-04-06|1725.39
#2023-04-07|1733.43
#2023-04-10|1734.00
#2023-04-11|1758.89
#2023-04-12|1768.27
#2023-04-13|1787.81
#2023-04-14|1788.00
#2023-04-17|1783.44
#2023-04-18|1793.52
#2023-04-19|1768.54
#2023-04-20|1766.51
#2023-04-21|1762.89
#2023-04-24|1753.21
#2023-04-25|1749.26
#2023-04-26|1739.47
#2023-04-27|1742.81
#2023-04-28|1713.35
#2023-05-01|1723.96
#2023-05-02|1729.90
#2023-05-03|1732.28
#2023-05-04|1748.30
#2023-05-05|1740.10
#2023-05-08|1736.47
#2023-05-09|1740.56
#2023-05-10|1742.19
#2023-05-11|1734.37
#2023-05-12|1720.93
#2023-05-15|1718.80
#2023-05-16|1723.61
#2023-05-17|1718.70
#2023-05-18|1732.28
#2023-05-19|1749.19
#2023-05-22|1753.19
#2023-05-23|1759.77
#2023-05-24|1747.63
#2023-05-25|1740.20
#2023-05-26|1733.48
#2023-05-29|1746.55
#2023-05-30|1746.24
#2023-05-31|1717.47
#2023-06-01|1726.51
#2023-06-02|1754.26
#2023-06-05|1785.39
#2023-06-06|1799.31
#2023-06-07|1792.00
#2023-06-08|1781.42
#2023-06-09|1800.35
#2023-06-12|1805.92
#2023-06-13|1829.44
#2023-06-14|1843.08
#2023-06-15|1831.50
#2023-06-16|1842.96
#2023-06-19|1827.41
#2023-06-20|1822.22
#2023-06-21|1798.74
#2023-06-22|1778.59
#2023-06-23|1750.79
#2023-06-26|1768.08
#2023-06-27|1766.83
#2023-06-28|1770.10
#2023-06-29|1764.49
#2023-06-30|1765.46
#2023-07-03|1806.30
#2023-07-04|1785.52
#2023-07-05|1780.52
#2023-07-06|1754.08
#2023-07-07|1743.18
#2023-07-10|1747.38
#2023-07-11|1756.57
#2023-07-12|1763.68
#2023-07-13|1797.56
#2023-07-14|1803.52
#2023-07-17|1791.22
#2023-07-18|1803.65
#2023-07-19|1806.65
#2023-07-20|1785.85
#2023-07-21|1762.65
#2023-07-24|1783.79
#2023-07-25|1791.04
#2023-07-26|1803.68
#2023-07-27|1772.63
#2023-07-28|1768.19
#2023-07-31|1780.02
#2023-08-01|1773.55
#2023-08-02|1738.29
#2023-08-03|1735.54
#2023-08-04|1732.29
#2023-08-07|1731.94
#2023-08-08|1717.45
#2023-08-09|1725.50
#2023-08-10|1726.74
#2023-08-11|1716.77
#2023-08-14|1686.69
#2023-08-15|1686.26
#2023-08-16|1655.97
#2023-08-17|1653.19
#2023-08-18|1645.25
#2023-08-21|1636.54
#2023-08-22|1650.42
#2023-08-23|1651.89
#2023-08-24|1652.98
#2023-08-25|1630.47
#2023-08-28|1646.79
#2023-08-29|1655.68
#2023-08-30|1672.43
#2023-08-31|1683.83
#2023-09-01|1683.94
#2023-09-04|1697.68
#2023-09-05|1698.64
#2023-09-06|1691.45
#2023-09-07|1684.56
#2023-09-08|1663.78
#2023-09-11|1670.17
#2023-09-12|1679.72
#2023-09-13|1663.52
#2023-09-14|1691.95
#2023-09-15|1704.00
#2023-09-18|1700.85
#2023-09-19|1685.42
#2023-09-20|1681.36
#2023-09-21|1667.85
#2023-09-22|1658.12
#2023-09-25|1637.79
#2023-09-26|1625.32
#2023-09-27|1614.96
#2023-09-28|1598.36
#2023-09-29|1600.43
#2023-10-02|1594.36
#2023-10-03|1579.61
#2023-10-04|1538.39
#2023-10-05|1566.18
#2023-10-06|1562.39
#2023-10-09|1566.33
#2023-10-10|1577.86
#2023-10-11|1600.38
#2023-10-12|1631.24
#2023-10-13|1611.74
#2023-10-16|1593.19
#2023-10-17|1597.91
#2023-10-18|1595.83
#2023-10-19|1567.68
#2023-10-20|1539.57
#2023-10-23|1524.34
#2023-10-24|1536.68
#2023-10-25|1520.85
#2023-10-26|1473.40
#2023-10-27|1507.10
#2023-10-30|1534.91
#2023-10-31|1512.21
#2023-11-01|1537.83
#2023-11-02|1588.85
#2023-11-03|1609.50
#2023-11-06|1683.05
#2023-11-07|1660.40
#2023-11-08|1624.94
#2023-11-09|1625.17
#2023-11-10|1612.01
#2023-11-13|1600.20
#2023-11-14|1619.70
#2023-11-15|1664.24
#2023-11-16|1675.64
#2023-11-17|1696.55
#2023-11-20|1701.78
#2023-11-21|1714.34
#2023-11-22|1697.19
#2023-11-23|1704.05
#2023-11-24|1705.29
#2023-11-27|1702.41
#2023-11-28|1717.42
#2023-11-29|1728.15
#2023-11-30|1733.60
#2023-12-01|1719.92
#2023-12-04|1704.22
#2023-12-05|1681.17
#2023-12-06|1700.48
#2023-12-07|1694.36
#2023-12-08|1678.27
#2023-12-11|1667.18
#2023-12-12|1675.45
#2023-12-13|1668.45
#2023-12-14|1723.55
#2023-12-15|1775.63
#2023-12-18|1771.72
#2023-12-19|1765.51
#2023-12-20|1802.48
#2023-12-21|1796.85
#2023-12-22|1805.49
#2023-12-25|1796.70
#2023-12-26|1795.06
#2023-12-27|1819.77
#2023-12-28|1853.79
#2023-12-29|1850.84
#2024-01-01|1850.62
#2024-01-02|1836.26
#2024-01-03|1809.66
#2024-01-04|1799.78
#2024-01-05|1787.90
#2024-01-08|1783.98
#2024-01-09|1765.84
#2024-01-10|1751.90
#2024-01-11|1763.94
#2024-01-12|1781.34
#2024-01-15|1795.69
#2024-01-16|1766.10
#2024-01-17|1707.23
#2024-01-18|1699.27
#2024-01-19|1706.50
#2024-01-22|1709.72
#2024-01-23|1697.96
#2024-01-24|1712.65
#2024-01-25|1705.43
#2024-01-26|1696.34
#2024-01-29|1697.79
#2024-01-30|1711.25
#2024-01-31|1730.38
#2024-02-01|1730.40
#2024-02-02|1745.96
#2024-02-05|1728.89
#2024-02-06|1718.89
#2024-02-07|1731.47
#2024-02-08|1734.54
#2024-02-09|1728.41
#2024-02-12|1727.72
#2024-02-13|1738.96
#2024-02-14|1722.23
#2024-02-15|1761.60
#2024-02-16|1784.76
#2024-02-19|1784.02
#2024-02-20|1781.30
#2024-02-21|1775.87
#2024-02-22|1792.26
#2024-02-23|1785.85
#2024-02-26|1798.43
#2024-02-27|1795.31
#2024-02-28|1783.56
#2024-02-29|1800.13
#2024-03-01|1822.68
#2024-03-04|1836.35
#2024-03-05|1821.75
#2024-03-06|1828.32
#2024-03-07|1826.96
#2024-03-08|1854.01
#2024-03-11|1826.60
#2024-03-12|1838.31
#2024-03-13|1841.18
#2024-03-14|1838.07
#2024-03-15|1822.25
#2024-03-18|1853.35
#2024-03-19|1849.02
#2024-03-20|1833.86
#2024-03-21|1870.08
#2024-03-22|1875.44
#2024-03-25|1854.06
#2024-03-26|1870.00
#2024-03-27|1871.59
#2024-03-28|1841.08
#2024-03-29|1837.91
#2024-04-01|1801.65
#2024-04-02|1802.43
#2024-04-03|1783.46
#2024-04-04|1799.29
#2024-04-05|1776.11
#2024-04-08|1779.00
#2024-04-09|1820.07
#2024-04-10|1817.40
#2024-04-11|1810.41
#2024-04-12|1807.91
#2024-04-15|1793.84
#2024-04-16|1749.66
#2024-04-17|1747.99
#2024-04-18|1758.53
#2024-04-19|1711.16
#2024-04-22|1722.36
#2024-04-23|1729.96
#2024-04-24|1765.59
#2024-04-25|1729.69
#2024-04-26|1675.59
#2024-04-29|1688.61
#2024-04-30|1716.99
#2024-05-01|1699.39
#2024-05-02|1712.06
#2024-05-03|1718.84
#2024-05-06|1711.42
#2024-05-07|1692.84
#2024-05-08|1658.59
#2024-05-09|1667.15
#2024-05-10|1666.90
#2024-05-13|1673.15
#2024-05-14|1671.56
#2024-05-15|1678.03
#2024-05-16|1690.58
#2024-05-17|1675.76
#2024-05-20|1705.35
#2024-05-21|1685.04
#2024-05-22|1652.84
#2024-05-23|1660.95
#2024-05-24|1651.27
#2024-05-27|1666.11
#2024-05-28|1672.53
#2024-05-29|1638.95
#2024-05-30|1618.27
#2024-05-31|1635.44
#2024-06-03|1660.75
#2024-06-04|1669.49
#2024-06-05|1653.94
#2024-06-06|1667.98
#2024-06-07|1680.96
#2024-06-10|1692.12
#2024-06-11|1682.54
#2024-06-12|1683.26
#2024-06-13|1671.90
#2024-06-14|1660.56
#2024-06-17|1624.29
#2024-06-18|1643.10
#2024-06-19|1650.63
#2024-06-20|1657.71
#2024-06-21|1642.57
#2024-06-24|1633.69
#2024-06-25|1653.16
#2024-06-26|1654.48
#2024-06-27|1648.65
#2024-06-28|1656.38
#2024-07-01|1651.08
#2024-07-02|1651.47
#2024-07-03|1677.66
#2024-07-04|1688.73
#2024-07-05|1681.50
#2024-07-08|1686.86
#2024-07-09|1705.06
#2024-07-10|1716.68
#2024-07-11|1752.07
#2024-07-12|1748.69
#2024-07-15|1746.58
#2024-07-16|1741.14
#2024-07-17|1785.16
#2024-07-18|1772.96
#2024-07-19|1764.13
#2024-07-22|1740.53
#2024-07-23|1746.89
#2024-07-24|1738.75
#2024-07-25|1698.61
#2024-07-26|1710.48
#2024-07-29|1786.92
#2024-07-30|1772.96
#2024-07-31|1819.82
#2024-08-01|1772.80
#2024-08-02|1688.57
#2024-08-05|1546.39
#2024-08-06|1684.30
#2024-08-07|1665.65
#2024-08-08|1654.60
#2024-08-09|1664.88
#2024-08-12|1650.80
#2024-08-13|1701.38
#2024-08-14|1705.47
#2024-08-15|1671.80
#2024-08-16|1739.28
#2024-08-19|1723.55
#2024-08-20|1742.86
#2024-08-21|1726.96
#2024-08-22|1752.12
#2024-08-23|1775.96
#2024-08-26|1797.81
#2024-08-27|1794.23
#2024-08-28|1788.48
#2024-08-29|1781.19
#2024-08-30|1785.16
#2024-09-02|1777.68
#2024-09-03|1791.55
#2024-09-04|1710.15
#2024-09-05|1709.31
#2024-09-06|1710.84
#2024-09-09|1683.10
#2024-09-10|1670.22
#2024-09-11|1671.40
#2024-09-12|1716.62
#2024-09-13|1729.23
#2024-09-16|1736.73
#2024-09-17|1715.09
#2024-09-18|1706.75
#2024-09-19|1737.05
#2024-09-20|1744.09
#2024-09-23|1752.60
#2024-09-24|1769.84
#2024-09-25|1771.12
#2024-09-26|1802.99
#2024-09-27|1893.33
#2024-09-30|1815.58
#2024-10-01|1838.23
#2024-10-02|1775.71
#2024-10-03|1782.25
#2024-10-04|1758.41
#2024-10-07|1780.54
#2024-10-08|1761.34
#2024-10-09|1760.18
#2024-10-10|1770.54
#2024-10-11|1749.02
#2024-10-14|1740.39
#2024-10-15|1739.56
#2024-10-16|1716.99
#2024-10-17|1698.68
#2024-10-18|1706.84
#2024-10-21|1687.46
#2024-10-22|1663.26
#2024-10-23|1637.41
#2024-10-24|1645.32
#2024-10-25|1639.37
#2024-10-28|1618.88
#2024-10-29|1621.26
#2024-10-30|1635.88
#2024-10-31|1655.82
#2024-11-01|1616.88
#2024-11-04|1628.73
#2024-11-05|1660.00
#2024-11-06|1658.78
#2024-11-07|1684.69
#2024-11-08|1687.78
#2024-11-11|1652.00
#2024-11-12|1634.21
#2024-11-13|1597.32
#2024-11-14|1580.27
#2024-11-15|1588.30
#2024-11-18|1584.50
#2024-11-19|1603.15
#2024-11-20|1582.01
#2024-11-21|1580.32
#2024-11-22|1586.96
#2024-11-25|1621.47
#2024-11-26|1613.69
#2024-11-27|1605.05
#2024-11-28|1603.94
#2024-11-29|1607.93
#2024-12-02|1613.26
#2024-12-03|1640.01
#2024-12-04|1620.20
#2024-12-05|1606.72
#2024-12-06|1606.14
#2024-12-09|1593.95
#2024-12-10|1592.85
#2024-12-11|1579.38
#2024-12-12|1577.65
#2024-12-13|1538.99
#2024-12-16|1527.35
#2024-12-17|1520.87
#2024-12-18|1515.10
#2024-12-19|1468.41
#2024-12-20|1461.03
#2024-12-23|1469.33
#2024-12-24|1475.73
#2024-12-25|1476.80
#2024-12-26|1477.41
#2024-12-27|1499.27
#2024-12-30|1491.93
#2024-12-31|1491.19
#2025-01-01|1489.78
#2025-01-02|1491.49
#2025-01-03|1493.51
#2025-01-06|1481.77
#2025-01-07|1491.75
#2025-01-08|1477.04
#2025-01-09|1471.54
#2025-01-10|1468.21
#2025-01-13|1462.32
#2025-01-14|1446.50
#2025-01-15|1463.56
#2025-01-16|1479.17
#2025-01-17|1464.83
#2025-01-20|1482.83
#2025-01-21|1483.15
#2025-01-22|1487.96
#2025-01-23|1490.03
#2025-01-24|1495.56
#2025-01-27|1508.16
#2025-01-28|1485.50
#2025-01-29|1470.88
#2025-01-30|1476.71
#2025-01-31|1471.28
#2025-02-03|1420.63
#2025-02-04|1424.70
#2025-02-05|1447.46
#2025-02-06|1469.57
#2025-02-07|1464.60
#2025-02-10|1471.58
#2025-02-11|1463.57
#2025-02-12|1423.01
#2025-02-13|1472.07
#2025-02-14|1462.94
#2025-02-17|1460.71
#2025-02-18|1449.27
#2025-02-19|1460.39
#2025-02-20|1470.98
#2025-02-21|1485.47
#2025-02-24|1489.15
#2025-02-25|1482.45
#2025-02-26|1474.96
#2025-02-27|1471.29
#2025-02-28|1435.21
#2025-03-03|1445.09
#2025-03-04|1441.51
#2025-03-05|1457.34
#2025-03-06|1488.11
#2025-03-07|1470.14
#2025-03-10|1472.99
#2025-03-11|1452.31
#2025-03-12|1454.78
#2025-03-13|1453.86
#2025-03-14|1456.16
#2025-03-17|1467.42
#2025-03-18|1467.57
#2025-03-19|1474.50
#2025-03-20|1485.80
#2025-03-21|1470.45
#2025-03-24|1454.46
#2025-03-25|1462.72
#2025-03-26|1458.70
#2025-03-27|1464.62
#2025-03-28|1451.04
#2025-03-31|1415.53
#2025-04-01|1424.10
#2025-04-02|1423.33
#2025-04-03|1391.30
#2025-04-04|1369.95
#2025-04-07|1260.41
#2025-04-08|1326.66
#2025-04-09|1282.64
#2025-04-10|1383.37
#2025-04-11|1364.40
#2025-04-14|1389.56
#2025-04-15|1402.23
#2025-04-16|1388.40
#2025-04-17|1398.00
#2025-04-18|1391.77
#2025-04-21|1388.16
#2025-04-22|1383.72
#2025-04-23|1389.35
#2025-04-24|1412.68
#2025-04-25|1418.98
#2025-04-28|1456.18
#2025-04-29|1460.43
#2025-04-30|1465.25
#2025-05-01|1460.49
#2025-05-02|1494.53
#2025-05-05|1505.21
#2025-05-06|1507.93
#2025-05-07|1488.98
#2025-05-08|1465.30
#2025-05-09|1488.87
#2025-05-12|1485.26
#2025-05-13|1520.66
#2025-05-14|1513.28
#2025-05-15|1519.93
#2025-05-16|1529.35
#2025-05-19|1519.88
#2025-05-20|1513.33
#2025-05-21|1520.53
#2025-05-22|1513.65
#2025-05-23|1529.69
#2025-05-26|1536.43
#2025-05-27|1530.69
#2025-05-28|1522.58
#2025-05-29|1537.73
#2025-05-30|1533.29
#2025-06-02|1530.03
#2025-06-03|1526.03
#2025-06-04|1536.94
#2025-06-05|1530.29
#2025-06-06|1518.97
#2025-06-09|1523.41
#2025-06-10|1532.80
#2025-06-11|1548.95
#2025-06-12|1537.83
#2025-06-13|1508.00
#2025-06-16|1513.89
#2025-06-17|1512.18
#2025-06-18|1518.76
#2025-06-19|1486.99
#2025-06-20|1484.31
#2025-06-23|1467.76
#2025-06-24|1496.54
#2025-06-25|1506.93
#2025-06-26|1537.15
#2025-06-27|1561.39
#2025-06-30|1576.00
#2025-07-01|1577.17
#2025-07-02|1576.23
#2025-07-03|1589.45
#2025-07-04|1589.25
#2025-07-07|1564.12
#2025-07-08|1551.13
#2025-07-09|1548.52
#2025-07-10|1534.58
#2025-07-11|1537.42
#2025-07-14|1534.47
#2025-07-15|1529.20
#2025-07-16|1527.07
#2025-07-17|1539.78
#2025-07-18|1542.97
#2025-07-21|1554.11
#2025-07-22|1561.51
#2025-07-23|1604.33
#2025-07-24|1621.53
#2025-07-25|1561.52
#2025-07-28|1560.71
#2025-07-29|1544.86
#2025-07-30|1559.39
#2025-07-31|1543.64
#2025-08-01|1544.09
#2025-08-04|1539.95
#2025-08-05|1538.98
#2025-08-06|1548.31
#2025-08-07|1537.76
#2025-08-08|1534.28
#2025-08-11|1532.59
#2025-08-12|1539.48
#2025-08-13|1555.92
#2025-08-14|1551.00
#2025-08-15|1567.71
#2025-08-18|1572.77
#2025-08-19|1565.50
#2025-08-20|1565.20
#2025-08-21|1572.85
#2025-08-22|1564.37
#2025-08-25|1585.05
#2025-08-26|1575.55
#2025-08-27|1574.29
#2025-08-28|1572.80
#2025-08-29|1574.00
#2025-09-01|1569.03
#2025-09-02|1558.06
#2025-09-03|1552.51
#2025-09-04|1539.41
#2025-09-05|1552.65
#2025-09-08|1550.48
#2025-09-09|1554.52
#2025-09-10|1553.33
#2025-09-11|1551.38
#2025-09-12|1552.00
#2025-09-15|1554.02
#2025-09-16|1571.47
#2025-09-17|1576.10
#2025-09-18|1574.02
#2025-09-19|1580.51
#2025-09-22|1598.51
#2025-09-23|1593.67
#2025-09-24|1584.58
#2025-09-25|1583.09
#2025-09-26|1583.57
#2025-09-29|1588.93
#2025-09-30|1604.31
#2025-10-01|1605.74
#2025-10-02|1605.34
#2025-10-03|1633.35
#2025-10-06|1650.14
#2025-10-07|1657.01
#2025-10-08|1634.38
#2025-10-09|1643.45
#2025-10-10|1621.57
#2025-10-13|1618.28
#2025-10-14|1597.03
#2025-10-15|1608.16
#2025-10-16|1619.14
#2025-10-17|1602.08
#2025-10-20|1607.39
#2025-10-21|1608.74
#2025-10-22|1616.05
#2025-10-23|1607.29
#2025-10-24|1612.18
#2025-10-27|1591.33
#2025-10-28|1577.29
#2025-10-29|1577.32
#2025-10-30|1550.69
#2025-10-31|1548.95
#2025-11-03|1554.07
#2025-11-04|1553.66
#2025-11-05|1530.57
#2025-11-06|1538.63
#2025-11-07|1545.00
#2025-11-10|1551.16
#2025-11-11|1559.66
#2025-11-12|1575.62
#2025-11-13|1597.47
#2025-11-14|1602.00
#2025-11-17|1590.05
#2025-11-18|1551.60
#2025-11-19|1526.55
#2025-11-20|1535.26
#2025-11-21|1540.13
#2025-11-24|1542.00
#2025-11-25|1534.30
#2025-11-26|1556.61
#2025-11-27|1574.08
#2025-11-28|1590.30
#2025-12-01|1579.80
#2025-12-02|1587.06
#2025-12-03|1591.50
#2025-12-04|1615.71
#2025-12-05|1600.99
#2025-12-08|1596.03
#2025-12-09|1588.80
#2025-12-10|1597.19
#2025-12-11|1571.53
#2025-12-12|1616.51
#2025-12-15|1638.07
#2025-12-16|1600.13
#2025-12-17|1587.28
#2025-12-18|1583.77
#2025-12-19|1587.49
#2025-12-22|1606.47
#2025-12-23|1614.46
#2025-12-24|1612.16
#2025-12-25|1614.31
#2025-12-26|1604.70
#2025-12-29|1612.80
#2025-12-30|1603.19
#2025-12-31|1606.21
#2026-01-01|1605.14
#2026-01-02|1597.96
#2026-01-05|1610.86
#2026-01-06|1658.62
#2026-01-07|1673.46
#2026-01-08|1645.24
#2026-01-09|1636.33
#2026-01-12|1640.12
#2026-01-13|1672.12
#2026-01-14|1701.23
#2026-01-15|1725.28
#2026-01-16|1740.51
#2026-01-19|1750.90
#2026-01-20|1706.43
#2026-01-21|1682.14
#2026-01-22|1717.54
#2026-01-23|1716.20
#2026-01-26|1729.79
#2026-01-27|1734.41
#2026-01-28|1659.64
#2026-01-29|1662.03
#2026-01-30|1677.84
#2026-02-02|1642.57
#2026-02-03|1678.06
#2026-02-04|1718.69
#2026-02-05|1709.64
#2026-02-06|1699.04
#2026-02-09|1758.50
#2026-02-10|1782.08
#2026-02-11|1804.80
#2026-02-12|1840.57
#2026-02-13|1796.91
#2026-02-16|1805.52
#2026-02-17|1790.14
#2026-02-18|1814.39
#2026-02-19|1831.22
#2026-02-20|1821.36
#2026-02-23|1833.11
#2026-02-24|1864.05
#2026-02-25|1874.57
#2026-02-26|1881.87
#2026-02-27|1907.60
#2026-03-02|1891.32
#2026-03-03|1830.76
#2026-03-04|1757.50
#2026-03-05|1806.16
#2026-03-06|1809.87
#2026-03-09|1718.36
#2026-03-10|1766.01
#2026-03-11|1771.84
#2026-03-12|1773.47
#2026-03-13|1777.96
#2026-03-16|1786.94
#2026-03-17|1781.64
#2026-03-18|1833.14
#2026-03-19|1770.18
#2026-03-20|1748.29
#2026-03-23|1671.24
#2026-03-24|1691.63
#2026-03-25|1737.87
#2026-03-26|1733.04
#2026-03-27|1700.19
#2026-03-30|1716.33
#2026-03-31|1694.74
#2026-04-01|1776.50
#2026-04-02|1735.91
#2026-04-03|1751.49
#2026-04-06|1762.95
#2026-04-07|1778.83
#2026-04-08|1842.00
#2026-04-09|1837.41
#2026-04-10|1843.85