Table Data - NASDAQ ASPA Large Cap Index
| Title | NASDAQ ASPA Large Cap Index |
|---|---|
| Series ID | NASDAQNQASPALC |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:42 PM CDT |
| Notes | For more information about this series, see: NQASPALC Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 681.69 |
| 2001-04-02 | 670.47 |
| 2001-04-03 | 674.70 |
| 2001-04-04 | 673.02 |
| 2001-04-05 | 680.09 |
| 2001-04-06 | 687.55 |
| 2001-04-09 | 665.35 |
| 2001-04-10 | 659.58 |
| 2001-04-11 | 675.99 |
| 2001-04-12 | 686.61 |
| 2001-04-13 | . |
| 2001-04-16 | 676.05 |
| 2001-04-17 | 673.82 |
| 2001-04-18 | 696.60 |
| 2001-04-19 | 715.61 |
| 2001-04-20 | 707.08 |
| 2001-04-23 | 706.96 |
| 2001-04-24 | 701.48 |
| 2001-04-25 | 705.02 |
| 2001-04-26 | 708.72 |
| 2001-04-27 | 703.27 |
| 2001-04-30 | 707.14 |
| 2001-05-01 | 729.27 |
| 2001-05-02 | 739.77 |
| 2001-05-03 | 745.56 |
| 2001-05-04 | 740.42 |
| 2001-05-07 | 748.41 |
| 2001-05-08 | 734.84 |
| 2001-05-09 | 727.91 |
| 2001-05-10 | 721.25 |
| 2001-05-11 | 722.81 |
| 2001-05-14 | 711.39 |
| 2001-05-15 | 716.10 |
| 2001-05-16 | 705.40 |
| 2001-05-17 | 721.81 |
| 2001-05-18 | 715.05 |
| 2001-05-21 | 721.68 |
| 2001-05-22 | 723.23 |
| 2001-05-23 | 733.17 |
| 2001-05-24 | 729.90 |
| 2001-05-25 | 725.62 |
| 2001-05-28 | . |
| 2001-05-29 | 725.28 |
| 2001-05-30 | 710.59 |
| 2001-05-31 | 705.28 |
| 2001-06-01 | 704.35 |
| 2001-06-04 | 703.97 |
| 2001-06-05 | 699.88 |
| 2001-06-06 | 702.28 |
| 2001-06-07 | 706.47 |
| 2001-06-08 | 709.21 |
| 2001-06-11 | 699.94 |
| 2001-06-12 | 687.31 |
| 2001-06-13 | 684.03 |
| 2001-06-14 | 685.27 |
| 2001-06-15 | 679.07 |
| 2001-06-18 | 668.82 |
| 2001-06-19 | 668.74 |
| 2001-06-20 | 667.42 |
| 2001-06-21 | 672.42 |
| 2001-06-22 | 675.74 |
| 2001-06-25 | 669.81 |
| 2001-06-26 | 669.66 |
| 2001-06-27 | 665.07 |
| 2001-06-28 | 655.54 |
| 2001-06-29 | 668.73 |
| 2001-07-02 | 665.61 |
| 2001-07-03 | 667.44 |
| 2001-07-04 | . |
| 2001-07-05 | 654.30 |
| 2001-07-06 | 641.26 |
| 2001-07-09 | 636.43 |
| 2001-07-10 | 641.60 |
| 2001-07-11 | 635.16 |
| 2001-07-12 | 646.61 |
| 2001-07-13 | 638.49 |
| 2001-07-16 | 635.54 |
| 2001-07-17 | 629.27 |
| 2001-07-18 | 621.42 |
| 2001-07-19 | 622.91 |
| 2001-07-20 | 623.07 |
| 2001-07-23 | 607.06 |
| 2001-07-24 | 610.61 |
| 2001-07-25 | 615.83 |
| 2001-07-26 | 615.19 |
| 2001-07-27 | 610.86 |
| 2001-07-30 | 601.58 |
| 2001-07-31 | 614.91 |
| 2001-08-01 | 624.32 |
| 2001-08-02 | 640.02 |
| 2001-08-03 | 635.29 |
| 2001-08-06 | 631.38 |
| 2001-08-07 | 632.30 |
| 2001-08-08 | 631.82 |
| 2001-08-09 | 616.69 |
| 2001-08-10 | 619.13 |
| 2001-08-13 | 611.95 |
| 2001-08-14 | 628.47 |
| 2001-08-15 | 633.84 |
| 2001-08-16 | 623.33 |
| 2001-08-17 | 617.84 |
| 2001-08-20 | 609.10 |
| 2001-08-21 | 613.02 |
| 2001-08-22 | 615.44 |
| 2001-08-23 | 606.84 |
| 2001-08-24 | 606.59 |
| 2001-08-27 | 613.67 |
| 2001-08-28 | 609.85 |
| 2001-08-29 | 607.05 |
| 2001-08-30 | 601.06 |
| 2001-08-31 | 596.45 |
| 2001-09-03 | . |
| 2001-09-04 | 598.42 |
| 2001-09-05 | 587.42 |
| 2001-09-06 | 583.04 |
| 2001-09-07 | 579.15 |
| 2001-09-10 | 568.16 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 528.58 |
| 2001-09-18 | 535.98 |
| 2001-09-19 | 546.28 |
| 2001-09-20 | 539.84 |
| 2001-09-21 | 520.22 |
| 2001-09-24 | 520.40 |
| 2001-09-25 | 525.50 |
| 2001-09-26 | 518.60 |
| 2001-09-27 | 516.67 |
| 2001-09-28 | 526.04 |
| 2001-10-01 | 528.65 |
| 2001-10-02 | 533.25 |
| 2001-10-03 | 525.73 |
| 2001-10-04 | 537.79 |
| 2001-10-05 | 544.78 |
| 2001-10-08 | 541.96 |
| 2001-10-09 | 536.32 |
| 2001-10-10 | 530.67 |
| 2001-10-11 | 546.56 |
| 2001-10-12 | 555.49 |
| 2001-10-15 | 549.05 |
| 2001-10-16 | 551.82 |
| 2001-10-17 | 559.81 |
| 2001-10-18 | 549.24 |
| 2001-10-19 | 548.45 |
| 2001-10-22 | 547.57 |
| 2001-10-23 | 554.78 |
| 2001-10-24 | 559.30 |
| 2001-10-25 | 561.55 |
| 2001-10-26 | 558.41 |
| 2001-10-29 | 556.31 |
| 2001-10-30 | 547.40 |
| 2001-10-31 | 540.47 |
| 2001-11-01 | 544.70 |
| 2001-11-02 | 545.63 |
| 2001-11-05 | 549.07 |
| 2001-11-06 | 556.73 |
| 2001-11-07 | 546.51 |
| 2001-11-08 | 554.24 |
| 2001-11-09 | 554.26 |
| 2001-11-12 | 553.00 |
| 2001-11-13 | 547.82 |
| 2001-11-14 | 555.41 |
| 2001-11-15 | 567.77 |
| 2001-11-16 | 571.85 |
| 2001-11-19 | 576.78 |
| 2001-11-20 | 573.71 |
| 2001-11-21 | 573.56 |
| 2001-11-22 | . |
| 2001-11-23 | 573.40 |
| 2001-11-26 | 586.07 |
| 2001-11-27 | 585.15 |
| 2001-11-28 | 571.95 |
| 2001-11-29 | 568.38 |
| 2001-11-30 | 574.00 |
| 2001-12-03 | 568.76 |
| 2001-12-04 | 570.29 |
| 2001-12-05 | 585.61 |
| 2001-12-06 | 592.42 |
| 2001-12-07 | 588.85 |
| 2001-12-10 | 576.68 |
| 2001-12-11 | 574.33 |
| 2001-12-12 | 586.56 |
| 2001-12-13 | 573.28 |
| 2001-12-14 | 569.28 |
| 2001-12-17 | 561.79 |
| 2001-12-18 | 563.97 |
| 2001-12-19 | 564.80 |
| 2001-12-20 | 568.74 |
| 2001-12-21 | 556.95 |
| 2001-12-24 | 557.82 |
| 2001-12-25 | . |
| 2001-12-26 | 555.92 |
| 2001-12-27 | 562.52 |
| 2001-12-28 | 572.59 |
| 2001-12-31 | 575.78 |
| 2002-01-01 | . |
| 2002-01-02 | 575.43 |
| 2002-01-03 | 576.10 |
| 2002-01-04 | 593.66 |
| 2002-01-07 | 596.75 |
| 2002-01-08 | 583.95 |
| 2002-01-09 | 582.12 |
| 2002-01-10 | 574.54 |
| 2002-01-11 | 569.94 |
| 2002-01-14 | 571.69 |
| 2002-01-15 | 562.04 |
| 2002-01-16 | 559.99 |
| 2002-01-17 | 557.99 |
| 2002-01-18 | 562.47 |
| 2002-01-21 | . |
| 2002-01-22 | 555.53 |
| 2002-01-23 | 553.41 |
| 2002-01-24 | 558.14 |
| 2002-01-25 | 565.16 |
| 2002-01-28 | 571.67 |
| 2002-01-29 | 562.74 |
| 2002-01-30 | 553.21 |
| 2002-01-31 | 556.63 |
| 2002-02-01 | 550.40 |
| 2002-02-04 | 549.85 |
| 2002-02-05 | 541.33 |
| 2002-02-06 | 540.40 |
| 2002-02-07 | 543.95 |
| 2002-02-08 | 547.32 |
| 2002-02-11 | 551.12 |
| 2002-02-12 | 559.22 |
| 2002-02-13 | 561.53 |
| 2002-02-14 | 569.60 |
| 2002-02-15 | 568.08 |
| 2002-02-18 | . |
| 2002-02-19 | 557.88 |
| 2002-02-20 | 551.65 |
| 2002-02-21 | 559.98 |
| 2002-02-22 | 559.98 |
| 2002-02-25 | 556.44 |
| 2002-02-26 | 555.17 |
| 2002-02-27 | 563.88 |
| 2002-02-28 | 566.55 |
| 2002-03-01 | 573.37 |
| 2002-03-04 | 597.73 |
| 2002-03-05 | 600.00 |
| 2002-03-06 | 606.20 |
| 2002-03-07 | 624.85 |
| 2002-03-08 | 621.43 |
| 2002-03-11 | 629.43 |
| 2002-03-12 | 617.23 |
| 2002-03-13 | 608.61 |
| 2002-03-14 | 615.27 |
| 2002-03-15 | 614.52 |
| 2002-03-18 | 606.46 |
| 2002-03-19 | 614.71 |
| 2002-03-20 | 613.19 |
| 2002-03-21 | 609.34 |
| 2002-03-22 | 603.20 |
| 2002-03-25 | 599.60 |
| 2002-03-26 | 596.13 |
| 2002-03-27 | 600.51 |
| 2002-03-28 | 605.55 |
| 2002-03-29 | . |
| 2002-04-01 | 594.07 |
| 2002-04-02 | 602.63 |
| 2002-04-03 | 607.56 |
| 2002-04-04 | 608.27 |
| 2002-04-05 | 605.34 |
| 2002-04-08 | 602.79 |
| 2002-04-09 | 594.77 |
| 2002-04-10 | 594.27 |
| 2002-04-11 | 592.85 |
| 2002-04-12 | 590.27 |
| 2002-04-15 | 597.01 |
| 2002-04-16 | 602.62 |
| 2002-04-17 | 615.12 |
| 2002-04-18 | 618.87 |
| 2002-04-19 | 614.96 |
| 2002-04-22 | 621.44 |
| 2002-04-23 | 622.77 |
| 2002-04-24 | 621.15 |
| 2002-04-25 | 620.83 |
| 2002-04-26 | 617.73 |
| 2002-04-29 | 611.53 |
| 2002-04-30 | 608.77 |
| 2002-05-01 | 612.53 |
| 2002-05-02 | 608.57 |
| 2002-05-03 | 611.67 |
| 2002-05-06 | 604.29 |
| 2002-05-07 | 599.27 |
| 2002-05-08 | 602.95 |
| 2002-05-09 | 605.73 |
| 2002-05-10 | 605.70 |
| 2002-05-13 | 601.58 |
| 2002-05-14 | 600.95 |
| 2002-05-15 | 615.90 |
| 2002-05-16 | 618.11 |
| 2002-05-17 | 628.09 |
| 2002-05-20 | 626.53 |
| 2002-05-21 | 625.11 |
| 2002-05-22 | 631.45 |
| 2002-05-23 | 624.95 |
| 2002-05-24 | 630.95 |
| 2002-05-27 | . |
| 2002-05-28 | 628.30 |
| 2002-05-29 | 625.24 |
| 2002-05-30 | 627.42 |
| 2002-05-31 | 618.77 |
| 2002-06-03 | 624.75 |
| 2002-06-04 | 618.38 |
| 2002-06-05 | 615.92 |
| 2002-06-06 | 615.54 |
| 2002-06-07 | 608.37 |
| 2002-06-10 | 607.45 |
| 2002-06-11 | 605.23 |
| 2002-06-12 | 604.64 |
| 2002-06-13 | 602.25 |
| 2002-06-14 | 594.71 |
| 2002-06-17 | 584.01 |
| 2002-06-18 | 590.29 |
| 2002-06-19 | 578.34 |
| 2002-06-20 | 583.01 |
| 2002-06-21 | 579.41 |
| 2002-06-24 | 581.97 |
| 2002-06-25 | 579.54 |
| 2002-06-26 | 566.68 |
| 2002-06-27 | 571.31 |
| 2002-06-28 | 586.18 |
| 2002-07-01 | 582.22 |
| 2002-07-02 | 582.86 |
| 2002-07-03 | 586.67 |
| 2002-07-04 | . |
| 2002-07-05 | 591.88 |
| 2002-07-08 | 597.78 |
| 2002-07-09 | 606.39 |
| 2002-07-10 | 597.14 |
| 2002-07-11 | 589.03 |
| 2002-07-12 | 595.31 |
| 2002-07-15 | 591.07 |
| 2002-07-16 | 583.77 |
| 2002-07-17 | 580.07 |
| 2002-07-18 | 587.95 |
| 2002-07-19 | 579.29 |
| 2002-07-22 | 571.50 |
| 2002-07-23 | 572.60 |
| 2002-07-24 | 558.03 |
| 2002-07-25 | 555.02 |
| 2002-07-26 | 533.35 |
| 2002-07-29 | 535.40 |
| 2002-07-30 | 552.00 |
| 2002-07-31 | 548.16 |
| 2002-08-01 | 545.66 |
| 2002-08-02 | 542.46 |
| 2002-08-05 | 533.35 |
| 2002-08-06 | 520.92 |
| 2002-08-07 | 539.29 |
| 2002-08-08 | 537.63 |
| 2002-08-09 | 548.67 |
| 2002-08-12 | 546.98 |
| 2002-08-13 | 547.30 |
| 2002-08-14 | 552.12 |
| 2002-08-15 | 555.39 |
| 2002-08-16 | 555.99 |
| 2002-08-19 | 548.23 |
| 2002-08-20 | 552.79 |
| 2002-08-21 | 555.00 |
| 2002-08-22 | 557.64 |
| 2002-08-23 | 558.10 |
| 2002-08-26 | 561.44 |
| 2002-08-27 | 557.12 |
| 2002-08-28 | 550.01 |
| 2002-08-29 | 545.27 |
| 2002-08-30 | 543.75 |
| 2002-09-02 | . |
| 2002-09-03 | 533.03 |
| 2002-09-04 | 523.08 |
| 2002-09-05 | 527.30 |
| 2002-09-06 | 522.99 |
| 2002-09-09 | 527.60 |
| 2002-09-10 | 530.99 |
| 2002-09-11 | 533.45 |
| 2002-09-12 | 536.72 |
| 2002-09-13 | 525.10 |
| 2002-09-16 | 517.34 |
| 2002-09-17 | 530.60 |
| 2002-09-18 | 525.05 |
| 2002-09-19 | 530.01 |
| 2002-09-20 | 515.83 |
| 2002-09-23 | 509.75 |
| 2002-09-24 | 503.71 |
| 2002-09-25 | 496.68 |
| 2002-09-26 | 503.07 |
| 2002-09-27 | 508.80 |
| 2002-09-30 | 501.76 |
| 2002-10-01 | 496.34 |
| 2002-10-02 | 492.88 |
| 2002-10-03 | 489.29 |
| 2002-10-04 | 493.47 |
| 2002-10-07 | 478.10 |
| 2002-10-08 | 480.10 |
| 2002-10-09 | 474.71 |
| 2002-10-10 | 467.40 |
| 2002-10-11 | 471.42 |
| 2002-10-14 | 474.60 |
| 2002-10-15 | 488.44 |
| 2002-10-16 | 495.46 |
| 2002-10-17 | 497.53 |
| 2002-10-18 | 504.07 |
| 2002-10-21 | 500.81 |
| 2002-10-22 | 491.29 |
| 2002-10-23 | 501.17 |
| 2002-10-24 | 500.18 |
| 2002-10-25 | 503.62 |
| 2002-10-28 | 508.20 |
| 2002-10-29 | 504.17 |
| 2002-10-30 | 502.22 |
| 2002-10-31 | 502.61 |
| 2002-11-01 | 502.17 |
| 2002-11-04 | 507.40 |
| 2002-11-05 | 514.80 |
| 2002-11-06 | 516.87 |
| 2002-11-07 | 517.29 |
| 2002-11-08 | 514.68 |
| 2002-11-11 | 502.93 |
| 2002-11-12 | 500.98 |
| 2002-11-13 | 499.69 |
| 2002-11-14 | 496.82 |
| 2002-11-15 | 509.17 |
| 2002-11-18 | 501.64 |
| 2002-11-19 | 500.12 |
| 2002-11-20 | 500.26 |
| 2002-11-21 | 505.87 |
| 2002-11-22 | 512.19 |
| 2002-11-25 | 516.46 |
| 2002-11-26 | 513.55 |
| 2002-11-27 | 512.51 |
| 2002-11-28 | . |
| 2002-11-29 | 522.10 |
| 2002-12-02 | 518.24 |
| 2002-12-03 | 521.01 |
| 2002-12-04 | 510.48 |
| 2002-12-05 | 507.99 |
| 2002-12-06 | 510.03 |
| 2002-12-09 | 509.61 |
| 2002-12-10 | 506.08 |
| 2002-12-11 | 503.93 |
| 2002-12-12 | 506.18 |
| 2002-12-13 | 504.26 |
| 2002-12-16 | 499.75 |
| 2002-12-17 | 504.16 |
| 2002-12-18 | 496.78 |
| 2002-12-19 | 499.54 |
| 2002-12-20 | 499.65 |
| 2002-12-23 | 499.11 |
| 2002-12-24 | 501.28 |
| 2002-12-25 | . |
| 2002-12-26 | 505.13 |
| 2002-12-27 | 504.34 |
| 2002-12-30 | 500.89 |
| 2002-12-31 | 501.27 |
| 2003-01-01 | . |
| 2003-01-02 | 499.19 |
| 2003-01-03 | 503.92 |
| 2003-01-06 | 513.83 |
| 2003-01-07 | 508.80 |
| 2003-01-08 | 505.62 |
| 2003-01-09 | 505.37 |
| 2003-01-10 | 506.11 |
| 2003-01-13 | 512.19 |
| 2003-01-14 | 517.30 |
| 2003-01-15 | 520.45 |
| 2003-01-16 | 518.75 |
| 2003-01-17 | 518.41 |
| 2003-01-20 | . |
| 2003-01-21 | 515.95 |
| 2003-01-22 | 512.37 |
| 2003-01-23 | 520.03 |
| 2003-01-24 | 514.95 |
| 2003-01-27 | 504.83 |
| 2003-01-28 | 502.64 |
| 2003-01-29 | 497.04 |
| 2003-01-30 | 495.24 |
| 2003-01-31 | 491.51 |
| 2003-02-03 | 494.70 |
| 2003-02-04 | 498.02 |
| 2003-02-05 | 497.27 |
| 2003-02-06 | 491.12 |
| 2003-02-07 | 488.33 |
| 2003-02-10 | 486.07 |
| 2003-02-11 | 484.15 |
| 2003-02-12 | 490.06 |
| 2003-02-13 | 486.24 |
| 2003-02-14 | 487.07 |
| 2003-02-17 | . |
| 2003-02-18 | 494.16 |
| 2003-02-19 | 495.29 |
| 2003-02-20 | 496.00 |
| 2003-02-21 | 492.22 |
| 2003-02-24 | 497.03 |
| 2003-02-25 | 486.54 |
| 2003-02-26 | 487.24 |
| 2003-02-27 | 484.06 |
| 2003-02-28 | 481.31 |
| 2003-03-03 | 488.66 |
| 2003-03-04 | 487.36 |
| 2003-03-05 | 483.53 |
| 2003-03-06 | 478.03 |
| 2003-03-07 | 471.49 |
| 2003-03-10 | 467.39 |
| 2003-03-11 | 459.15 |
| 2003-03-12 | 462.22 |
| 2003-03-13 | 456.53 |
| 2003-03-14 | 465.28 |
| 2003-03-17 | 459.34 |
| 2003-03-18 | 466.89 |
| 2003-03-19 | 468.93 |
| 2003-03-20 | 477.27 |
| 2003-03-21 | 474.56 |
| 2003-03-24 | 482.96 |
| 2003-03-25 | 474.67 |
| 2003-03-26 | 478.40 |
| 2003-03-27 | 478.05 |
| 2003-03-28 | 473.82 |
| 2003-03-31 | 462.12 |
| 2003-04-01 | 464.03 |
| 2003-04-02 | 465.06 |
| 2003-04-03 | 463.94 |
| 2003-04-04 | 466.50 |
| 2003-04-07 | 474.79 |
| 2003-04-08 | 471.41 |
| 2003-04-09 | 465.27 |
| 2003-04-10 | 465.75 |
| 2003-04-11 | 459.11 |
| 2003-04-14 | 456.34 |
| 2003-04-15 | 463.63 |
| 2003-04-16 | 466.60 |
| 2003-04-17 | 466.85 |
| 2003-04-18 | . |
| 2003-04-21 | 468.72 |
| 2003-04-22 | 465.12 |
| 2003-04-23 | 463.86 |
| 2003-04-24 | 463.92 |
| 2003-04-25 | 453.96 |
| 2003-04-28 | 450.52 |
| 2003-04-29 | 456.83 |
| 2003-04-30 | 468.04 |
| 2003-05-01 | 469.69 |
| 2003-05-02 | 470.06 |
| 2003-05-05 | 471.70 |
| 2003-05-06 | 480.00 |
| 2003-05-07 | 485.60 |
| 2003-05-08 | 480.98 |
| 2003-05-09 | 482.06 |
| 2003-05-12 | 488.09 |
| 2003-05-13 | 487.41 |
| 2003-05-14 | 488.64 |
| 2003-05-15 | 485.84 |
| 2003-05-16 | 483.43 |
| 2003-05-19 | 480.42 |
| 2003-05-20 | 480.78 |
| 2003-05-21 | 478.03 |
| 2003-05-22 | 481.76 |
| 2003-05-23 | 490.37 |
| 2003-05-26 | . |
| 2003-05-27 | 487.63 |
| 2003-05-28 | 488.05 |
| 2003-05-29 | 494.72 |
| 2003-05-30 | 494.76 |
| 2003-06-02 | 506.66 |
| 2003-06-03 | 506.05 |
| 2003-06-04 | 509.27 |
| 2003-06-05 | 516.00 |
| 2003-06-06 | 516.00 |
| 2003-06-09 | 521.16 |
| 2003-06-10 | 519.16 |
| 2003-06-11 | 521.45 |
| 2003-06-12 | 524.93 |
| 2003-06-13 | 527.66 |
| 2003-06-16 | 522.74 |
| 2003-06-17 | 532.33 |
| 2003-06-18 | 534.37 |
| 2003-06-19 | 536.97 |
| 2003-06-20 | 536.71 |
| 2003-06-23 | 535.69 |
| 2003-06-24 | 524.94 |
| 2003-06-25 | 526.83 |
| 2003-06-26 | 523.03 |
| 2003-06-27 | 527.16 |
| 2003-06-30 | 524.01 |
| 2003-07-01 | 533.14 |
| 2003-07-02 | 546.07 |
| 2003-07-03 | 556.93 |
| 2003-07-04 | . |
| 2003-07-07 | 565.06 |
| 2003-07-08 | 568.48 |
| 2003-07-09 | 568.34 |
| 2003-07-10 | 564.35 |
| 2003-07-11 | 555.20 |
| 2003-07-14 | 564.08 |
| 2003-07-15 | 564.35 |
| 2003-07-16 | 563.79 |
| 2003-07-17 | 552.41 |
| 2003-07-18 | 550.48 |
| 2003-07-21 | 551.05 |
| 2003-07-22 | 547.47 |
| 2003-07-23 | 551.27 |
| 2003-07-24 | 555.24 |
| 2003-07-25 | 557.63 |
| 2003-07-28 | 562.11 |
| 2003-07-29 | 560.89 |
| 2003-07-30 | 549.58 |
| 2003-07-31 | 549.57 |
| 2003-08-01 | 554.77 |
| 2003-08-04 | 549.37 |
| 2003-08-05 | 545.66 |
| 2003-08-06 | 542.52 |
| 2003-08-07 | 544.59 |
| 2003-08-08 | 544.64 |
| 2003-08-11 | 550.51 |
| 2003-08-12 | 551.52 |
| 2003-08-13 | 559.23 |
| 2003-08-14 | 565.64 |
| 2003-08-15 | 566.52 |
| 2003-08-18 | 570.29 |
| 2003-08-19 | 575.93 |
| 2003-08-20 | 583.37 |
| 2003-08-21 | 590.44 |
| 2003-08-22 | 590.38 |
| 2003-08-25 | 587.75 |
| 2003-08-26 | 585.12 |
| 2003-08-27 | 584.65 |
| 2003-08-28 | 584.16 |
| 2003-08-29 | 592.93 |
| 2003-09-01 | . |
| 2003-09-02 | 603.88 |
| 2003-09-03 | 605.92 |
| 2003-09-04 | 602.80 |
| 2003-09-05 | 604.24 |
| 2003-09-08 | 607.29 |
| 2003-09-09 | 613.87 |
| 2003-09-10 | 607.88 |
| 2003-09-11 | 601.77 |
| 2003-09-12 | 606.86 |
| 2003-09-15 | 604.70 |
| 2003-09-16 | 616.56 |
| 2003-09-17 | 621.72 |
| 2003-09-18 | 623.64 |
| 2003-09-19 | 621.46 |
| 2003-09-22 | 612.70 |
| 2003-09-23 | 615.32 |
| 2003-09-24 | 618.61 |
| 2003-09-25 | 608.22 |
| 2003-09-26 | 605.83 |
| 2003-09-29 | 603.77 |
| 2003-09-30 | 603.33 |
| 2003-10-01 | 612.56 |
| 2003-10-02 | 624.30 |
| 2003-10-03 | 630.12 |
| 2003-10-06 | 633.69 |
| 2003-10-07 | 643.10 |
| 2003-10-08 | 634.65 |
| 2003-10-09 | 640.85 |
| 2003-10-10 | 651.20 |
| 2003-10-13 | 651.42 |
| 2003-10-14 | 653.53 |
| 2003-10-15 | 648.63 |
| 2003-10-16 | 657.91 |
| 2003-10-17 | 657.44 |
| 2003-10-20 | 658.81 |
| 2003-10-21 | 658.62 |
| 2003-10-22 | 653.83 |
| 2003-10-23 | 626.22 |
| 2003-10-24 | 629.24 |
| 2003-10-27 | 635.49 |
| 2003-10-28 | 643.71 |
| 2003-10-29 | 650.36 |
| 2003-10-30 | 648.61 |
| 2003-10-31 | 638.76 |
| 2003-11-03 | 636.00 |
| 2003-11-04 | 652.21 |
| 2003-11-05 | 649.47 |
| 2003-11-06 | 634.64 |
| 2003-11-07 | 641.46 |
| 2003-11-10 | 640.44 |
| 2003-11-11 | 626.83 |
| 2003-11-12 | 628.84 |
| 2003-11-13 | 639.95 |
| 2003-11-14 | 634.28 |
| 2003-11-17 | 617.72 |
| 2003-11-18 | 622.95 |
| 2003-11-19 | 607.35 |
| 2003-11-20 | 613.27 |
| 2003-11-21 | 613.66 |
| 2003-11-24 | 610.38 |
| 2003-11-25 | 616.20 |
| 2003-11-26 | 624.77 |
| 2003-11-27 | . |
| 2003-11-28 | 626.88 |
| 2003-12-01 | 636.38 |
| 2003-12-02 | 640.46 |
| 2003-12-03 | 641.53 |
| 2003-12-04 | 645.01 |
| 2003-12-05 | 642.00 |
| 2003-12-08 | 635.16 |
| 2003-12-09 | 637.38 |
| 2003-12-10 | 628.36 |
| 2003-12-11 | 632.06 |
| 2003-12-12 | 638.90 |
| 2003-12-15 | 650.81 |
| 2003-12-16 | 640.00 |
| 2003-12-17 | 632.75 |
| 2003-12-18 | 632.56 |
| 2003-12-19 | 639.33 |
| 2003-12-22 | 645.08 |
| 2003-12-23 | 645.34 |
| 2003-12-24 | 646.14 |
| 2003-12-25 | . |
| 2003-12-26 | 648.58 |
| 2003-12-29 | 653.11 |
| 2003-12-30 | 663.80 |
| 2003-12-31 | 665.09 |
| 2004-01-01 | . |
| 2004-01-02 | 670.82 |
| 2004-01-05 | 684.13 |
| 2004-01-06 | 682.57 |
| 2004-01-07 | 680.31 |
| 2004-01-08 | 684.32 |
| 2004-01-09 | 692.23 |
| 2004-01-12 | 692.33 |
| 2004-01-13 | 689.29 |
| 2004-01-14 | 691.36 |
| 2004-01-15 | 683.65 |
| 2004-01-16 | 686.21 |
| 2004-01-19 | . |
| 2004-01-20 | 693.60 |
| 2004-01-21 | 694.66 |
| 2004-01-22 | 697.27 |
| 2004-01-23 | 700.05 |
| 2004-01-26 | 696.77 |
| 2004-01-27 | 699.25 |
| 2004-01-28 | 696.26 |
| 2004-01-29 | 688.17 |
| 2004-01-30 | 686.01 |
| 2004-02-02 | 683.93 |
| 2004-02-03 | 681.36 |
| 2004-02-04 | 671.22 |
| 2004-02-05 | 674.47 |
| 2004-02-06 | 679.39 |
| 2004-02-09 | 683.67 |
| 2004-02-10 | 684.25 |
| 2004-02-11 | 685.24 |
| 2004-02-12 | 689.65 |
| 2004-02-13 | 696.31 |
| 2004-02-16 | . |
| 2004-02-17 | 701.54 |
| 2004-02-18 | 699.44 |
| 2004-02-19 | 698.45 |
| 2004-02-20 | 691.88 |
| 2004-02-23 | 694.72 |
| 2004-02-24 | 686.16 |
| 2004-02-25 | 681.84 |
| 2004-02-26 | 683.66 |
| 2004-02-27 | 694.35 |
| 2004-03-01 | 706.58 |
| 2004-03-02 | 708.11 |
| 2004-03-03 | 702.99 |
| 2004-03-04 | 704.50 |
| 2004-03-05 | 708.88 |
| 2004-03-08 | 704.45 |
| 2004-03-09 | 709.40 |
| 2004-03-10 | 699.78 |
| 2004-03-11 | 694.39 |
| 2004-03-12 | 683.86 |
| 2004-03-15 | 688.13 |
| 2004-03-16 | 692.83 |
| 2004-03-17 | 703.54 |
| 2004-03-18 | 714.75 |
| 2004-03-19 | 713.26 |
| 2004-03-22 | 701.90 |
| 2004-03-23 | 701.95 |
| 2004-03-24 | 709.08 |
| 2004-03-25 | 710.91 |
| 2004-03-26 | 720.17 |
| 2004-03-29 | 726.89 |
| 2004-03-30 | 727.71 |
| 2004-03-31 | 736.88 |
| 2004-04-01 | 737.62 |
| 2004-04-02 | 737.63 |
| 2004-04-05 | 743.73 |
| 2004-04-06 | 748.27 |
| 2004-04-07 | 750.63 |
| 2004-04-08 | 748.87 |
| 2004-04-09 | . |
| 2004-04-12 | 748.89 |
| 2004-04-13 | 746.75 |
| 2004-04-14 | 735.66 |
| 2004-04-15 | 726.39 |
| 2004-04-16 | 727.49 |
| 2004-04-19 | 724.58 |
| 2004-04-20 | 734.58 |
| 2004-04-21 | 728.14 |
| 2004-04-22 | 724.77 |
| 2004-04-23 | 731.82 |
| 2004-04-26 | 731.28 |
| 2004-04-27 | 723.16 |
| 2004-04-28 | 719.90 |
| 2004-04-29 | 710.91 |
| 2004-04-30 | 699.03 |
| 2004-05-03 | 697.86 |
| 2004-05-04 | 704.12 |
| 2004-05-05 | 705.93 |
| 2004-05-06 | 693.44 |
| 2004-05-07 | 679.39 |
| 2004-05-10 | 642.67 |
| 2004-05-11 | 643.59 |
| 2004-05-12 | 660.13 |
| 2004-05-13 | 642.85 |
| 2004-05-14 | 634.64 |
| 2004-05-17 | 614.52 |
| 2004-05-18 | 626.29 |
| 2004-05-19 | 651.61 |
| 2004-05-20 | 643.24 |
| 2004-05-21 | 660.38 |
| 2004-05-24 | 661.69 |
| 2004-05-25 | 656.44 |
| 2004-05-26 | 663.68 |
| 2004-05-27 | 672.60 |
| 2004-05-28 | 678.82 |
| 2004-05-31 | . |
| 2004-06-01 | 679.21 |
| 2004-06-02 | 673.35 |
| 2004-06-03 | 656.89 |
| 2004-06-04 | 659.14 |
| 2004-06-07 | 682.77 |
| 2004-06-08 | 684.52 |
| 2004-06-09 | 679.55 |
| 2004-06-10 | 679.50 |
| 2004-06-11 | . |
| 2004-06-14 | 662.58 |
| 2004-06-15 | 664.74 |
| 2004-06-16 | 670.84 |
| 2004-06-17 | 672.64 |
| 2004-06-18 | 666.54 |
| 2004-06-21 | 675.20 |
| 2004-06-22 | 671.44 |
| 2004-06-23 | 672.69 |
| 2004-06-24 | 688.81 |
| 2004-06-25 | 690.05 |
| 2004-06-28 | 692.28 |
| 2004-06-29 | 689.22 |
| 2004-06-30 | 689.50 |
| 2004-07-01 | 693.67 |
| 2004-07-02 | 685.46 |
| 2004-07-05 | . |
| 2004-07-06 | 678.98 |
| 2004-07-07 | 679.59 |
| 2004-07-08 | 674.29 |
| 2004-07-09 | 680.66 |
| 2004-07-12 | 685.20 |
| 2004-07-13 | 682.85 |
| 2004-07-14 | 674.87 |
| 2004-07-15 | 672.54 |
| 2004-07-16 | 676.09 |
| 2004-07-19 | 679.37 |
| 2004-07-20 | 671.34 |
| 2004-07-21 | 671.82 |
| 2004-07-22 | 668.92 |
| 2004-07-23 | 659.80 |
| 2004-07-26 | 657.97 |
| 2004-07-27 | 652.00 |
| 2004-07-28 | 654.24 |
| 2004-07-29 | 650.61 |
| 2004-07-30 | 659.85 |
| 2004-08-02 | 660.10 |
| 2004-08-03 | 659.52 |
| 2004-08-04 | 652.96 |
| 2004-08-05 | 655.53 |
| 2004-08-06 | 656.05 |
| 2004-08-09 | 652.77 |
| 2004-08-10 | 651.87 |
| 2004-08-11 | 655.64 |
| 2004-08-12 | 653.20 |
| 2004-08-13 | 648.01 |
| 2004-08-16 | 643.70 |
| 2004-08-17 | 647.98 |
| 2004-08-18 | 652.74 |
| 2004-08-19 | 662.99 |
| 2004-08-20 | 663.01 |
| 2004-08-23 | 664.35 |
| 2004-08-24 | 665.21 |
| 2004-08-25 | 666.65 |
| 2004-08-26 | 671.70 |
| 2004-08-27 | 674.98 |
| 2004-08-30 | 672.52 |
| 2004-08-31 | 670.59 |
| 2004-09-01 | 676.05 |
| 2004-09-02 | 676.72 |
| 2004-09-03 | 667.03 |
| 2004-09-06 | . |
| 2004-09-07 | 679.54 |
| 2004-09-08 | 678.92 |
| 2004-09-09 | 673.06 |
| 2004-09-10 | 676.16 |
| 2004-09-13 | 680.87 |
| 2004-09-14 | 685.55 |
| 2004-09-15 | 677.98 |
| 2004-09-16 | 679.55 |
| 2004-09-17 | 675.23 |
| 2004-09-20 | 677.06 |
| 2004-09-21 | 677.79 |
| 2004-09-22 | 674.95 |
| 2004-09-23 | 675.55 |
| 2004-09-24 | 667.79 |
| 2004-09-27 | 662.85 |
| 2004-09-28 | 660.63 |
| 2004-09-29 | 661.90 |
| 2004-09-30 | 672.23 |
| 2004-10-01 | 679.18 |
| 2004-10-04 | 691.21 |
| 2004-10-05 | 691.75 |
| 2004-10-06 | 693.22 |
| 2004-10-07 | 691.88 |
| 2004-10-08 | 697.10 |
| 2004-10-11 | 698.74 |
| 2004-10-12 | 688.11 |
| 2004-10-13 | 684.77 |
| 2004-10-14 | 680.75 |
| 2004-10-15 | 680.80 |
| 2004-10-18 | 677.59 |
| 2004-10-19 | 684.13 |
| 2004-10-20 | 678.06 |
| 2004-10-21 | 678.26 |
| 2004-10-22 | 680.96 |
| 2004-10-25 | 677.18 |
| 2004-10-26 | 677.62 |
| 2004-10-27 | 680.43 |
| 2004-10-28 | 691.16 |
| 2004-10-29 | 690.18 |
| 2004-11-01 | 688.42 |
| 2004-11-02 | 696.53 |
| 2004-11-03 | 702.58 |
| 2004-11-04 | 704.29 |
| 2004-11-05 | 711.38 |
| 2004-11-08 | 707.53 |
| 2004-11-09 | 705.78 |
| 2004-11-10 | 703.51 |
| 2004-11-11 | 701.13 |
| 2004-11-12 | 714.10 |
| 2004-11-15 | 723.97 |
| 2004-11-16 | 722.34 |
| 2004-11-17 | 730.52 |
| 2004-11-18 | 727.89 |
| 2004-11-19 | 732.55 |
| 2004-11-22 | 719.83 |
| 2004-11-23 | 722.47 |
| 2004-11-24 | 727.32 |
| 2004-11-25 | . |
| 2004-11-26 | 727.78 |
| 2004-11-29 | 735.22 |
| 2004-11-30 | 733.39 |
| 2004-12-01 | 727.97 |
| 2004-12-02 | 738.20 |
| 2004-12-03 | 741.67 |
| 2004-12-06 | 738.44 |
| 2004-12-07 | 732.02 |
| 2004-12-08 | 722.98 |
| 2004-12-09 | 716.52 |
| 2004-12-10 | 709.22 |
| 2004-12-13 | 715.76 |
| 2004-12-14 | 720.73 |
| 2004-12-15 | 731.32 |
| 2004-12-16 | 730.99 |
| 2004-12-17 | 733.69 |
| 2004-12-20 | 736.97 |
| 2004-12-21 | 736.56 |
| 2004-12-22 | 740.24 |
| 2004-12-23 | 743.04 |
| 2004-12-24 | . |
| 2004-12-27 | 750.61 |
| 2004-12-28 | 753.70 |
| 2004-12-29 | 750.17 |
| 2004-12-30 | 759.57 |
| 2004-12-31 | 764.70 |
| 2005-01-03 | 762.42 |
| 2005-01-04 | 754.27 |
| 2005-01-05 | 747.81 |
| 2005-01-06 | 740.82 |
| 2005-01-07 | 740.49 |
| 2005-01-10 | 741.96 |
| 2005-01-11 | 749.66 |
| 2005-01-12 | 751.08 |
| 2005-01-13 | 748.62 |
| 2005-01-14 | 749.48 |
| 2005-01-17 | . |
| 2005-01-18 | 751.00 |
| 2005-01-19 | 751.37 |
| 2005-01-20 | 743.13 |
| 2005-01-21 | 742.08 |
| 2005-01-24 | 744.65 |
| 2005-01-25 | 739.33 |
| 2005-01-26 | 749.31 |
| 2005-01-27 | 747.89 |
#2005-01-28| 747.91
#2005-01-31| 751.98
#2005-02-01| 749.25
#2005-02-02| 752.65
#2005-02-03| 750.04
#2005-02-04| 753.19
#2005-02-07| 755.79
#2005-02-08| 750.50
#2005-02-09| 752.31
#2005-02-10| 757.95
#2005-02-11| 758.24
#2005-02-14| 767.86
#2005-02-15| 769.63
#2005-02-16| 766.15
#2005-02-17| 763.87
#2005-02-18| 766.83
#2005-02-21| .
#2005-02-22| 773.47
#2005-02-23| 763.42
#2005-02-24| 763.74
#2005-02-25| 770.97
#2005-02-28| 782.33
#2005-03-01| 781.32
#2005-03-02| 778.97
#2005-03-03| 780.68
#2005-03-04| 784.11
#2005-03-07| 785.21
#2005-03-08| 787.70
#2005-03-09| 792.75
#2005-03-10| 786.68
#2005-03-11| 789.07
#2005-03-14| 781.99
#2005-03-15| 778.94
#2005-03-16| 784.18
#2005-03-17| 778.09
#2005-03-18| 779.57
#2005-03-21| 778.57
#2005-03-22| 775.65
#2005-03-23| 764.20
#2005-03-24| 755.56
#2005-03-25| .
#2005-03-28| 757.19
#2005-03-29| 744.65
#2005-03-30| 743.79
#2005-03-31| 751.56
#2005-04-01| 755.93
#2005-04-04| 749.44
#2005-04-05| 751.98
#2005-04-06| 753.32
#2005-04-07| 755.49
#2005-04-08| 757.61
#2005-04-11| 756.13
#2005-04-12| 750.65
#2005-04-13| 754.55
#2005-04-14| 743.23
#2005-04-15| 734.82
#2005-04-18| 715.11
#2005-04-19| 724.66
#2005-04-20| 728.69
#2005-04-21| 727.52
#2005-04-22| 734.63
#2005-04-25| 737.07
#2005-04-26| 734.77
#2005-04-27| 733.65
#2005-04-28| 733.85
#2005-04-29| 736.08
#2005-05-02| 736.69
#2005-05-03| 735.80
#2005-05-04| 740.97
#2005-05-05| 743.49
#2005-05-06| 751.94
#2005-05-09| 748.53
#2005-05-10| 747.60
#2005-05-11| 743.69
#2005-05-12| 738.61
#2005-05-13| 734.81
#2005-05-16| 729.01
#2005-05-17| 725.63
#2005-05-18| 725.60
#2005-05-19| 736.20
#2005-05-20| 733.61
#2005-05-23| 738.22
#2005-05-24| 741.06
#2005-05-25| 735.24
#2005-05-26| 734.14
#2005-05-27| 741.24
#2005-05-30| .
#2005-05-31| 743.95
#2005-06-01| 743.20
#2005-06-02| 744.85
#2005-06-03| 750.06
#2005-06-06| 754.22
#2005-06-07| 752.64
#2005-06-08| 756.48
#2005-06-09| 749.47
#2005-06-10| 750.12
#2005-06-13| 746.32
#2005-06-14| 748.29
#2005-06-15| 753.44
#2005-06-16| 755.63
#2005-06-17| 763.04
#2005-06-20| 758.76
#2005-06-21| 761.79
#2005-06-22| 765.15
#2005-06-23| 765.19
#2005-06-24| 760.31
#2005-06-27| 754.61
#2005-06-28| 755.19
#2005-06-29| 753.43
#2005-06-30| 753.26
#2005-07-01| 750.78
#2005-07-04| .
#2005-07-05| 747.12
#2005-07-06| 747.25
#2005-07-07| 743.69
#2005-07-08| 741.78
#2005-07-11| 752.25
#2005-07-12| 759.54
#2005-07-13| 755.28
#2005-07-14| 761.58
#2005-07-15| 760.48
#2005-07-18| 763.55
#2005-07-19| 758.33
#2005-07-20| 759.53
#2005-07-21| 772.85
#2005-07-22| 774.01
#2005-07-25| 772.75
#2005-07-26| 768.55
#2005-07-27| 770.05
#2005-07-28| 772.54
#2005-07-29| 777.21
#2005-08-01| 780.43
#2005-08-02| 786.99
#2005-08-03| 791.03
#2005-08-04| 787.85
#2005-08-05| 778.10
#2005-08-08| 778.93
#2005-08-09| 781.25
#2005-08-10| 795.23
#2005-08-11| 805.91
#2005-08-12| 809.10
#2005-08-15| 807.01
#2005-08-16| 807.10
#2005-08-17| 803.88
#2005-08-18| 795.45
#2005-08-19| 792.96
#2005-08-22| 807.41
#2005-08-23| 804.25
#2005-08-24| 801.15
#2005-08-25| 800.17
#2005-08-26| 803.74
#2005-08-29| 787.96
#2005-08-30| 791.62
#2005-08-31| 793.44
#2005-09-01| 805.01
#2005-09-02| 809.88
#2005-09-05| .
#2005-09-06| 811.62
#2005-09-07| 813.10
#2005-09-08| 810.71
#2005-09-09| 819.51
#2005-09-12| 825.67
#2005-09-13| 823.68
#2005-09-14| 826.51
#2005-09-15| 828.81
#2005-09-16| 825.61
#2005-09-19| 826.20
#2005-09-20| 838.01
#2005-09-21| 840.45
#2005-09-22| 833.83
#2005-09-23| 827.21
#2005-09-26| 839.91
#2005-09-27| 833.76
#2005-09-28| 845.13
#2005-09-29| 860.98
#2005-09-30| 855.24
#2005-10-03| 851.76
#2005-10-04| 857.53
#2005-10-05| 849.47
#2005-10-06| 829.30
#2005-10-07| 827.93
#2005-10-10| 829.25
#2005-10-11| 840.63
#2005-10-12| 836.74
#2005-10-13| 830.41
#2005-10-14| 828.62
#2005-10-17| 821.56
#2005-10-18| 819.31
#2005-10-19| 808.06
#2005-10-20| 810.98
#2005-10-21| 811.96
#2005-10-24| 807.66
#2005-10-25| 817.03
#2005-10-26| 818.27
#2005-10-27| 822.31
#2005-10-28| 812.40
#2005-10-31| 822.74
#2005-11-01| 836.79
#2005-11-02| 840.45
#2005-11-03| 841.32
#2005-11-04| 843.98
#2005-11-07| 845.24
#2005-11-08| 849.44
#2005-11-09| 847.00
#2005-11-10| 844.52
#2005-11-11| 852.85
#2005-11-14| 844.70
#2005-11-15| 840.78
#2005-11-16| 847.28
#2005-11-17| 858.82
#2005-11-18| 866.28
#2005-11-21| 866.50
#2005-11-22| 858.21
#2005-11-23| 866.47
#2005-11-24| .
#2005-11-25| 866.02
#2005-11-28| 874.61
#2005-11-29| 869.97
#2005-11-30| 866.31
#2005-12-01| 869.88
#2005-12-02| 880.18
#2005-12-05| 883.71
#2005-12-06| 883.51
#2005-12-07| 888.13
#2005-12-08| 877.24
#2005-12-09| 885.35
#2005-12-12| 897.36
#2005-12-13| 901.09
#2005-12-14| 906.81
#2005-12-15| 902.22
#2005-12-16| 905.43
#2005-12-19| 912.10
#2005-12-20| 914.67
#2005-12-21| 920.49
#2005-12-22| 923.58
#2005-12-23| 927.15
#2005-12-26| .
#2005-12-27| 923.03
#2005-12-28| 925.94
#2005-12-29| 928.97
#2005-12-30| 923.67
#2006-01-02| .
#2006-01-03| 934.42
#2006-01-04| 949.66
#2006-01-05| 958.04
#2006-01-06| 962.88
#2006-01-09| 968.93
#2006-01-10| 955.05
#2006-01-11| 962.15
#2006-01-12| 967.26
#2006-01-13| 964.08
#2006-01-16| .
#2006-01-17| 941.81
#2006-01-18| 920.35
#2006-01-19| 938.45
#2006-01-20| 940.43
#2006-01-23| 932.35
#2006-01-24| 941.58
#2006-01-25| 943.17
#2006-01-26| 949.79
#2006-01-27| 968.39
#2006-01-30| 970.21
#2006-01-31| 979.68
#2006-02-01| 970.49
#2006-02-02| 969.90
#2006-02-03| 959.26
#2006-02-06| 965.40
#2006-02-07| 966.25
#2006-02-08| 943.65
#2006-02-09| 950.54
#2006-02-10| 949.90
#2006-02-13| 935.48
#2006-02-14| 946.05
#2006-02-15| 939.56
#2006-02-16| 944.09
#2006-02-17| 936.40
#2006-02-20| .
#2006-02-21| 940.77
#2006-02-22| 937.13
#2006-02-23| 955.23
#2006-02-24| 959.18
#2006-02-27| 971.07
#2006-02-28| 972.95
#2006-03-01| 964.63
#2006-03-02| 967.40
#2006-03-03| 955.39
#2006-03-06| 956.64
#2006-03-07| 945.40
#2006-03-08| 937.39
#2006-03-09| 948.64
#2006-03-10| 942.89
#2006-03-13| 955.54
#2006-03-14| 958.70
#2006-03-15| 961.36
#2006-03-16| 957.36
#2006-03-17| 967.52
#2006-03-20| 975.90
#2006-03-21| 968.92
#2006-03-22| 963.42
#2006-03-23| 958.34
#2006-03-24| 962.14
#2006-03-27| 971.96
#2006-03-28| 970.79
#2006-03-29| 969.52
#2006-03-30| 983.90
#2006-03-31| 984.58
#2006-04-03| 999.00
#2006-04-04|1002.11
#2006-04-05|1006.45
#2006-04-06|1020.61
#2006-04-07|1020.00
#2006-04-10|1013.84
#2006-04-11|1010.83
#2006-04-12| 998.07
#2006-04-13| 999.72
#2006-04-14| .
#2006-04-17|1004.13
#2006-04-18|1015.44
#2006-04-19|1023.96
#2006-04-20|1026.93
#2006-04-21|1035.46
#2006-04-24|1030.06
#2006-04-25|1028.27
#2006-04-26|1035.05
#2006-04-27|1040.93
#2006-04-28|1033.72
#2006-05-01|1042.64
#2006-05-02|1052.98
#2006-05-03|1054.84
#2006-05-04|1054.39
#2006-05-05|1062.42
#2006-05-08|1082.35
#2006-05-09|1080.74
#2006-05-10|1076.95
#2006-05-11|1071.50
#2006-05-12|1059.72
#2006-05-15|1042.84
#2006-05-16|1028.58
#2006-05-17|1041.38
#2006-05-18|1013.64
#2006-05-19|1002.89
#2006-05-22| 982.26
#2006-05-23| 975.53
#2006-05-24| 977.27
#2006-05-25| 966.14
#2006-05-26| 979.58
#2006-05-29| .
#2006-05-30| 985.73
#2006-05-31| 965.97
#2006-06-01| 964.86
#2006-06-02| 984.92
#2006-06-05| 978.65
#2006-06-06| 957.92
#2006-06-07| 939.14
#2006-06-08| 904.76
#2006-06-09| 917.33
#2006-06-12| 914.66
#2006-06-13| 879.67
#2006-06-14| 884.54
#2006-06-15| 893.68
#2006-06-16| 923.46
#2006-06-19| 913.89
#2006-06-20| 903.91
#2006-06-21| 905.08
#2006-06-22| 923.68
#2006-06-23| 919.73
#2006-06-26| 920.72
#2006-06-27| 924.98
#2006-06-28| 915.25
#2006-06-29| 928.91
#2006-06-30| 964.22
#2006-07-03| 966.99
#2006-07-04| .
#2006-07-05| 958.57
#2006-07-06| 955.73
#2006-07-07| 963.93
#2006-07-10| 974.50
#2006-07-11| 968.49
#2006-07-12| 958.09
#2006-07-13| 950.68
#2006-07-14| 926.85
#2006-07-17| 917.12
#2006-07-18| 901.09
#2006-07-19| 901.47
#2006-07-20| 932.67
#2006-07-21| 930.87
#2006-07-24| 925.90
#2006-07-25| 937.90
#2006-07-26| 933.97
#2006-07-27| 954.11
#2006-07-28| 961.84
#2006-07-31| 966.11
#2006-08-01| 958.31
#2006-08-02| 961.39
#2006-08-03| 961.81
#2006-08-04| 966.47
#2006-08-07| 952.92
#2006-08-08| 964.18
#2006-08-09| 971.51
#2006-08-10| 970.75
#2006-08-11| 964.13
#2006-08-14| 969.18
#2006-08-15| 971.80
#2006-08-16| 986.36
#2006-08-17| 991.91
#2006-08-18| 993.78
#2006-08-21| 984.05
#2006-08-22| 989.31
#2006-08-23| 986.34
#2006-08-24| 976.51
#2006-08-25| 970.91
#2006-08-28| 964.78
#2006-08-29| 976.58
#2006-08-30| 976.49
#2006-08-31| 984.05
#2006-09-01| 984.73
#2006-09-04| .
#2006-09-05|1001.29
#2006-09-06| 992.79
#2006-09-07| 980.87
#2006-09-08| 980.33
#2006-09-11| 961.66
#2006-09-12| 957.67
#2006-09-13| 962.06
#2006-09-14| 970.90
#2006-09-15| 968.02
#2006-09-18| 971.42
#2006-09-19| 974.07
#2006-09-20| 964.29
#2006-09-21| 972.34
#2006-09-22| 965.53
#2006-09-25| 962.61
#2006-09-26| 955.37
#2006-09-27| 973.43
#2006-09-28| 975.42
#2006-09-29| 976.88
#2006-10-02| 985.25
#2006-10-03| 983.23
#2006-10-04| 975.25
#2006-10-05| 992.79
#2006-10-06| 989.21
#2006-10-09| 983.36
#2006-10-10| 986.60
#2006-10-11| 986.17
#2006-10-12| 984.70
#2006-10-13| 992.79
#2006-10-16|1003.75
#2006-10-17|1000.93
#2006-10-18| 998.86
#2006-10-19| 999.18
#2006-10-20|1003.83
#2006-10-23|1004.89
#2006-10-24|1006.46
#2006-10-25|1007.44
#2006-10-26|1018.81
#2006-10-27|1018.65
#2006-10-30|1008.90
#2006-10-31|1009.28
#2006-11-01|1015.35
#2006-11-02|1016.51
#2006-11-03|1013.40
#2006-11-06|1011.30
#2006-11-07|1021.24
#2006-11-08|1012.15
#2006-11-09|1010.27
#2006-11-10|1011.73
#2006-11-13|1006.09
#2006-11-14|1019.96
#2006-11-15|1020.40
#2006-11-16|1018.42
#2006-11-17|1017.95
#2006-11-20|1000.91
#2006-11-21|1005.54
#2006-11-22|1025.23
#2006-11-23| .
#2006-11-24|1022.52
#2006-11-27|1025.88
#2006-11-28|1015.07
#2006-11-29|1031.18
#2006-11-30|1046.94
#2006-12-01|1048.74
#2006-12-04|1046.33
#2006-12-05|1049.26
#2006-12-06|1059.82
#2006-12-07|1060.74
#2006-12-08|1050.60
#2006-12-11|1047.09
#2006-12-12|1047.09
#2006-12-13|1047.09
#2006-12-14|1058.12
#2006-12-15|1063.07
#2006-12-18|1068.15
#2006-12-19|1054.85
#2006-12-20|1069.15
#2006-12-21|1070.15
#2006-12-22|1071.77
#2006-12-25| .
#2006-12-26|1071.33
#2006-12-27|1082.81
#2006-12-28|1086.00
#2006-12-29|1087.48
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1094.82
#2007-01-04|1090.36
#2007-01-05|1081.30
#2007-01-08|1073.81
#2007-01-09|1074.40
#2007-01-10|1055.14
#2007-01-11|1051.96
#2007-01-12|1071.51
#2007-01-15| .
#2007-01-16|1081.92
#2007-01-17|1083.05
#2007-01-18|1084.64
#2007-01-19|1081.01
#2007-01-22|1090.58
#2007-01-23|1091.58
#2007-01-24|1099.47
#2007-01-25|1095.18
#2007-01-26|1084.83
#2007-01-29|1081.89
#2007-01-30|1085.57
#2007-01-31|1082.37
#2007-02-01|1093.35
#2007-02-02|1097.84
#2007-02-05|1092.76
#2007-02-06|1101.27
#2007-02-07|1103.95
#2007-02-08|1100.52
#2007-02-09|1106.52
#2007-02-12|1099.64
#2007-02-13|1101.57
#2007-02-14|1111.47
#2007-02-15|1127.48
#2007-02-16|1126.64
#2007-02-19| .
#2007-02-20|1126.30
#2007-02-21|1122.74
#2007-02-22|1127.13
#2007-02-23|1130.90
#2007-02-26|1132.31
#2007-02-27|1132.56
#2007-02-28|1099.20
#2007-03-01|1091.78
#2007-03-02|1084.22
#2007-03-05|1051.80
#2007-03-06|1071.95
#2007-03-07|1071.29
#2007-03-08|1085.27
#2007-03-09|1086.03
#2007-03-12|1098.76
#2007-03-13|1095.88
#2007-03-14|1068.28
#2007-03-15|1078.38
#2007-03-16|1075.72
#2007-03-19|1084.37
#2007-03-20|1092.27
#2007-03-21|1093.67
#2007-03-22|1109.88
#2007-03-23|1113.80
#2007-03-26|1114.21
#2007-03-27|1107.44
#2007-03-28|1102.95
#2007-03-29|1100.83
#2007-03-30|1101.60
#2007-04-02|1091.80
#2007-04-03|1101.23
#2007-04-04|1118.84
#2007-04-05|1115.87
#2007-04-06| .
#2007-04-09|1119.95
#2007-04-10|1125.04
#2007-04-11|1128.92
#2007-04-12|1125.48
#2007-04-13|1117.64
#2007-04-16|1129.99
#2007-04-17|1131.32
#2007-04-18|1141.52
#2007-04-19|1122.29
#2007-04-20|1128.97
#2007-04-23|1130.68
#2007-04-24|1131.54
#2007-04-25|1124.24
#2007-04-26|1126.61
#2007-04-27|1119.89
#2007-04-30|1116.55
#2007-05-01|1111.79
#2007-05-02|1117.27
#2007-05-03|1122.17
#2007-05-04|1127.93
#2007-05-07|1144.55
#2007-05-08|1142.35
#2007-05-09|1149.54
#2007-05-10|1143.14
#2007-05-11|1135.66
#2007-05-14|1148.05
#2007-05-15|1140.29
#2007-05-16|1140.70
#2007-05-17|1138.83
#2007-05-18|1133.39
#2007-05-21|1139.54
#2007-05-22|1147.35
#2007-05-23|1151.15
#2007-05-24|1147.60
#2007-05-25|1135.75
#2007-05-28| .
#2007-05-29|1145.42
#2007-05-30|1138.92
#2007-05-31|1154.31
#2007-06-01|1163.58
#2007-06-04|1171.49
#2007-06-05|1174.26
#2007-06-06|1174.80
#2007-06-07|1172.28
#2007-06-08|1154.08
#2007-06-11|1156.98
#2007-06-12|1156.88
#2007-06-13|1147.82
#2007-06-14|1158.93
#2007-06-15|1167.08
#2007-06-18|1182.54
#2007-06-19|1184.38
#2007-06-20|1187.54
#2007-06-21|1194.27
#2007-06-22|1186.83
#2007-06-25|1180.72
#2007-06-26|1180.61
#2007-06-27|1167.22
#2007-06-28|1175.64
#2007-06-29|1180.91
#2007-07-02|1191.60
#2007-07-03|1201.80
#2007-07-04| .
#2007-07-05|1212.57
#2007-07-06|1213.58
#2007-07-09|1227.35
#2007-07-10|1234.19
#2007-07-11|1221.64
#2007-07-12|1221.51
#2007-07-13|1240.58
#2007-07-16|1236.32
#2007-07-17|1235.31
#2007-07-18|1224.05
#2007-07-19|1231.83
#2007-07-20|1248.77
#2007-07-23|1244.48
#2007-07-24|1255.18
#2007-07-25|1247.37
#2007-07-26|1237.33
#2007-07-27|1198.89
#2007-07-30|1203.70
#2007-07-31|1212.74
#2007-08-01|1173.76
#2007-08-02|1175.44
#2007-08-03|1185.70
#2007-08-06|1169.77
#2007-08-07|1163.60
#2007-08-08|1181.71
#2007-08-09|1189.91
#2007-08-10|1152.57
#2007-08-13|1155.66
#2007-08-14|1155.64
#2007-08-15|1127.20
#2007-08-16|1096.91
#2007-08-17|1060.92
#2007-08-20|1109.03
#2007-08-21|1121.30
#2007-08-22|1127.58
#2007-08-23|1156.54
#2007-08-24|1153.88
#2007-08-27|1169.57
#2007-08-28|1170.02
#2007-08-29|1152.57
#2007-08-30|1161.52
#2007-08-31|1188.83
#2007-09-03| .
#2007-09-04|1186.14
#2007-09-05|1182.39
#2007-09-06|1187.99
#2007-09-07|1192.50
#2007-09-10|1174.36
#2007-09-11|1177.76
#2007-09-12|1179.64
#2007-09-13|1176.10
#2007-09-14|1195.14
#2007-09-17|1188.07
#2007-09-18|1170.73
#2007-09-19|1216.21
#2007-09-20|1232.18
#2007-09-21|1227.01
#2007-09-24|1243.32
#2007-09-25|1248.37
#2007-09-26|1246.47
#2007-09-27|1272.42
#2007-09-28|1282.75
#2007-10-01|1284.34
#2007-10-02|1310.79
#2007-10-03|1312.14
#2007-10-04|1298.87
#2007-10-05|1310.59
#2007-10-08|1310.33
#2007-10-09|1321.98
#2007-10-10|1333.60
#2007-10-11|1351.36
#2007-10-12|1335.58
#2007-10-15|1344.29
#2007-10-16|1325.81
#2007-10-17|1316.44
#2007-10-18|1327.56
#2007-10-19|1314.72
#2007-10-22|1283.38
#2007-10-23|1308.66
#2007-10-24|1309.07
#2007-10-25|1316.12
#2007-10-26|1343.78
#2007-10-29|1379.34
#2007-10-30|1376.63
#2007-10-31|1378.34
#2007-11-01|1384.92
#2007-11-02|1352.76
#2007-11-05|1323.81
#2007-11-06|1332.60
#2007-11-07|1340.31
#2007-11-08|1303.90
#2007-11-09|1300.90
#2007-11-12|1262.73
#2007-11-13|1263.51
#2007-11-14|1302.66
#2007-11-15|1292.05
#2007-11-16|1265.77
#2007-11-19|1259.05
#2007-11-20|1261.27
#2007-11-21|1228.54
#2007-11-22| .
#2007-11-23|1228.17
#2007-11-26|1265.15
#2007-11-27|1258.67
#2007-11-28|1249.51
#2007-11-29|1281.44
#2007-11-30|1294.91
#2007-12-03|1297.30
#2007-12-04|1297.64
#2007-12-05|1301.87
#2007-12-06|1316.73
#2007-12-07|1316.65
#2007-12-10|1308.59
#2007-12-11|1324.16
#2007-12-12|1306.75
#2007-12-13|1278.31
#2007-12-14|1253.82
#2007-12-17|1217.86
#2007-12-18|1216.01
#2007-12-19|1215.35
#2007-12-20|1215.38
#2007-12-21|1228.85
#2007-12-24|1244.26
#2007-12-25| .
#2007-12-26|1260.73
#2007-12-27|1258.72
#2007-12-28|1251.28
#2007-12-31|1262.69
#2008-01-01| .
#2008-01-02|1264.73
#2008-01-03|1254.04
#2008-01-04|1246.79
#2008-01-07|1222.88
#2008-01-08|1225.97
#2008-01-09|1242.65
#2008-01-10|1228.78
#2008-01-11|1218.40
#2008-01-14|1219.35
#2008-01-15|1207.26
#2008-01-16|1161.01
#2008-01-17|1175.06
#2008-01-18|1174.41
#2008-01-21| .
#2008-01-22|1049.86
#2008-01-23|1098.57
#2008-01-24|1111.54
#2008-01-25|1167.74
#2008-01-28|1132.67
#2008-01-29|1144.82
#2008-01-30|1125.25
#2008-01-31|1139.92
#2008-02-01|1159.12
#2008-02-04|1184.83
#2008-02-05|1176.62
#2008-02-06|1136.82
#2008-02-07|1135.08
#2008-02-08|1126.81
#2008-02-11|1107.98
#2008-02-12|1115.17
#2008-02-13|1112.23
#2008-02-14|1154.98
#2008-02-15|1160.73
#2008-02-18| .
#2008-02-19|1170.67
#2008-02-20|1136.60
#2008-02-21|1155.27
#2008-02-22|1146.25
#2008-02-25|1160.08
#2008-02-26|1168.82
#2008-02-27|1195.08
#2008-02-28|1193.39
#2008-02-29|1177.47
#2008-03-03|1137.24
#2008-03-04|1131.73
#2008-03-05|1126.34
#2008-03-06|1145.70
#2008-03-07|1109.14
#2008-03-10|1091.37
#2008-03-11|1096.99
#2008-03-12|1119.22
#2008-03-13|1086.22
#2008-03-14|1079.53
#2008-03-17|1045.24
#2008-03-18|1050.08
#2008-03-19|1074.59
#2008-03-20|1059.95
#2008-03-21| .
#2008-03-24|1074.97
#2008-03-25|1114.89
#2008-03-26|1120.79
#2008-03-27|1110.83
#2008-03-28|1128.07
#2008-03-31|1105.98
#2008-04-01|1104.30
#2008-04-02|1140.63
#2008-04-03|1157.90
#2008-04-04|1156.18
#2008-04-07|1166.39
#2008-04-08|1151.24
#2008-04-09|1142.14
#2008-04-10|1150.24
#2008-04-11|1168.49
#2008-04-14|1141.08
#2008-04-15|1145.65
#2008-04-16|1158.98
#2008-04-17|1169.89
#2008-04-18|1157.49
#2008-04-21|1193.56
#2008-04-22|1187.34
#2008-04-23|1194.04
#2008-04-24|1190.61
#2008-04-25|1200.97
#2008-04-28|1211.07
#2008-04-29|1215.15
#2008-04-30|1207.51
#2008-05-01|1203.73
#2008-05-02|1220.88
#2008-05-05|1222.22
#2008-05-06|1225.11
#2008-05-07|1216.52
#2008-05-08|1206.28
#2008-05-09|1193.57
#2008-05-12|1194.84
#2008-05-13|1204.37
#2008-05-14|1204.91
#2008-05-15|1221.07
#2008-05-16|1234.82
#2008-05-19|1240.44
#2008-05-20|1230.23
#2008-05-21|1221.56
#2008-05-22|1212.98
#2008-05-23|1203.85
#2008-05-26| .
#2008-05-27|1189.68
#2008-05-28|1177.96
#2008-05-29|1190.63
#2008-05-30|1200.52
#2008-06-02|1215.15
#2008-06-03|1195.18
#2008-06-04|1200.01
#2008-06-05|1189.30
#2008-06-06|1201.17
#2008-06-09|1177.52
#2008-06-10|1145.98
#2008-06-11|1153.39
#2008-06-12|1123.63
#2008-06-13|1126.38
#2008-06-16|1145.36
#2008-06-17|1150.95
#2008-06-18|1157.10
#2008-06-19|1132.58
#2008-06-20|1122.65
#2008-06-23|1112.99
#2008-06-24|1111.98
#2008-06-25|1111.41
#2008-06-26|1117.08
#2008-06-27|1097.88
#2008-06-30|1095.98
#2008-07-01|1087.43
#2008-07-02|1078.71
#2008-07-03|1059.26
#2008-07-04| .
#2008-07-07|1067.21
#2008-07-08|1044.73
#2008-07-09|1061.96
#2008-07-10|1065.31
#2008-07-11|1076.52
#2008-07-14|1067.09
#2008-07-15|1043.86
#2008-07-16|1039.08
#2008-07-17|1053.39
#2008-07-18|1043.08
#2008-07-21|1062.87
#2008-07-22|1074.84
#2008-07-23|1092.70
#2008-07-24|1104.53
#2008-07-25|1073.44
#2008-07-28|1073.57
#2008-07-29|1050.24
#2008-07-30|1066.85
#2008-07-31|1069.18
#2008-08-01|1059.94
#2008-08-04|1044.06
#2008-08-05|1032.74
#2008-08-06|1047.52
#2008-08-07|1040.36
#2008-08-08|1032.48
#2008-08-11|1043.52
#2008-08-12|1036.21
#2008-08-13|1020.28
#2008-08-14|1015.92
#2008-08-15|1009.60
#2008-08-18|1009.91
#2008-08-19| 990.27
#2008-08-20| 997.92
#2008-08-21| 991.22
#2008-08-22| 983.28
#2008-08-25| 999.41
#2008-08-26| 989.93
#2008-08-27| 994.73
#2008-08-28| 990.24
#2008-08-29|1010.92
#2008-09-01| .
#2008-09-02| 978.75
#2008-09-03| 972.94
#2008-09-04| 962.60
#2008-09-05| 941.91
#2008-09-08| 980.73
#2008-09-09| 959.16
#2008-09-10| 949.20
#2008-09-11| 923.76
#2008-09-12| 932.55
#2008-09-15| 925.98
#2008-09-16| 880.24
#2008-09-17| 877.29
#2008-09-18| 858.23
#2008-09-19| 916.15
#2008-09-22| 941.30
#2008-09-23| 931.85
#2008-09-24| 930.84
#2008-09-25| 918.78
#2008-09-26| 910.06
#2008-09-29| 886.66
#2008-09-30| 855.87
#2008-10-01| 872.26
#2008-10-02| 859.78
#2008-10-03| 838.98
#2008-10-06| 800.18
#2008-10-07| 789.76
#2008-10-08| 730.68
#2008-10-09| 742.02
#2008-10-10| 690.29
#2008-10-13| 720.95
#2008-10-14| 778.75
#2008-10-15| 759.78
#2008-10-16| 694.94
#2008-10-17| 691.85
#2008-10-20| 719.82
#2008-10-21| 734.81
#2008-10-22| 694.57
#2008-10-23| 671.35
#2008-10-24| 628.81
#2008-10-27| 590.09
#2008-10-28| 612.93
#2008-10-29| 633.77
#2008-10-30| 695.22
#2008-10-31| 680.58
#2008-11-03| 698.42
#2008-11-04| 715.55
#2008-11-05| 745.71
#2008-11-06| 698.91
#2008-11-07| 691.80
#2008-11-10| 715.42
#2008-11-11| 686.93
#2008-11-12| 680.76
#2008-11-13| 647.02
#2008-11-14| 654.41
#2008-11-17| 650.34
#2008-11-18| 625.72
#2008-11-19| 618.62
#2008-11-20| 585.88
#2008-11-21| 605.17
#2008-11-24| 601.90
#2008-11-25| 625.75
#2008-11-26| 628.64
#2008-11-27| .
#2008-11-28| 647.09
#2008-12-01| 647.31
#2008-12-02| 619.36
#2008-12-03| 625.97
#2008-12-04| 623.23
#2008-12-05| 624.92
#2008-12-08| 655.58
#2008-12-09| 657.52
#2008-12-10| 681.24
#2008-12-11| 693.35
#2008-12-12| 663.91
#2008-12-15| 687.92
#2008-12-16| 684.71
#2008-12-17| 705.34
#2008-12-18| 708.19
#2008-12-19| 703.15
#2008-12-22| 694.48
#2008-12-23| 682.27
#2008-12-24| 675.19
#2008-12-25| .
#2008-12-26| 679.75
#2008-12-29| 690.16
#2008-12-30| 694.27
#2008-12-31| 695.85
#2009-01-01| .
#2009-01-02| 703.26
#2009-01-05| 715.71
#2009-01-06| 712.93
#2009-01-07| 720.01
#2009-01-08| 699.47
#2009-01-09| 698.00
#2009-01-12| 688.32
#2009-01-13| 666.56
#2009-01-14| 674.25
#2009-01-15| 644.80
#2009-01-16| 658.10
#2009-01-19| .
#2009-01-20| 645.53
#2009-01-21| 638.58
#2009-01-22| 641.51
#2009-01-23| 622.65
#2009-01-26| 620.46
#2009-01-27| 642.43
#2009-01-28| 648.40
#2009-01-29| 658.54
#2009-01-30| 645.86
#2009-02-02| 630.53
#2009-02-03| 637.14
#2009-02-04| 647.77
#2009-02-05| 645.12
#2009-02-06| 654.77
#2009-02-09| 655.63
#2009-02-10| 655.21
#2009-02-11| 651.78
#2009-02-12| 637.30
#2009-02-13| 643.68
#2009-02-16| .
#2009-02-17| 616.92
#2009-02-18| 608.16
#2009-02-19| 610.92
#2009-02-20| 597.35
#2009-02-23| 601.64
#2009-02-24| 588.57
#2009-02-25| 597.93
#2009-02-26| 591.60
#2009-02-27| 594.57
#2009-03-02| 571.96
#2009-03-03| 567.29
#2009-03-04| 570.96
#2009-03-05| 575.18
#2009-03-06| 567.71
#2009-03-09| 557.21
#2009-03-10| 563.59
#2009-03-11| 578.63
#2009-03-12| 568.55
#2009-03-13| 589.83
#2009-03-16| 600.92
#2009-03-17| 610.59
#2009-03-18| 616.63
#2009-03-19| 635.71
#2009-03-20| 624.67
#2009-03-23| 649.04
#2009-03-24| 660.99
#2009-03-25| 664.08
#2009-03-26| 677.25
#2009-03-27| 675.62
#2009-03-30| 645.42
#2009-03-31| 639.79
#2009-04-01| 648.39
#2009-04-02| 681.32
#2009-04-03| 684.35
#2009-04-06| 688.75
#2009-04-07| 686.00
#2009-04-08| 671.37
#2009-04-09| 691.14
#2009-04-10| .
#2009-04-13| 696.16
#2009-04-14| 705.69
#2009-04-15| 702.07
#2009-04-16| 700.37
#2009-04-17| 704.91
#2009-04-20| 706.34
#2009-04-21| 693.28
#2009-04-22| 689.70
#2009-04-23| 701.51
#2009-04-24| 702.03
#2009-04-27| 697.35
#2009-04-28| 682.14
#2009-04-29| 692.94
#2009-04-30| 716.21
#2009-05-01| 716.08
#2009-05-04| 738.77
#2009-05-05| 741.97
#2009-05-06| 745.31
#2009-05-07| 768.22
#2009-05-08| 773.94
#2009-05-11| 773.74
#2009-05-12| 769.42
#2009-05-13| 769.25
#2009-05-14| 746.38
#2009-05-15| 762.32
#2009-05-18| 765.25
#2009-05-19| 784.17
#2009-05-20| 788.23
#2009-05-21| 782.04
#2009-05-22| 779.27
#2009-05-25| .
#2009-05-26| 774.49
#2009-05-27| 789.91
#2009-05-28| 786.21
#2009-05-29| 800.86
#2009-06-01| 816.48
#2009-06-02| 817.79
#2009-06-03| 820.54
#2009-06-04| 808.62
#2009-06-05| 812.66
#2009-06-08| 804.09
#2009-06-09| 802.83
#2009-06-10| 823.88
#2009-06-11| 827.67
#2009-06-12| 828.34
#2009-06-15| 815.58
#2009-06-16| 805.81
#2009-06-17| 802.39
#2009-06-18| 790.53
#2009-06-19| 799.71
#2009-06-22| 801.73
#2009-06-23| 783.41
#2009-06-24| 794.42
#2009-06-25| 802.53
#2009-06-26| 816.12
#2009-06-29| 809.05
#2009-06-30| 812.88
#2009-07-01| 812.61
#2009-07-02| 810.71
#2009-07-03| .
#2009-07-06| 801.64
#2009-07-07| 799.53
#2009-07-08| 789.71
#2009-07-09| 790.61
#2009-07-10| 789.71
#2009-07-13| 771.50
#2009-07-14| 791.95
#2009-07-15| 801.06
#2009-07-16| 808.88
#2009-07-17| 816.20
#2009-07-20| 830.40
#2009-07-21| 840.41
#2009-07-22| 838.73
#2009-07-23| 843.65
#2009-07-24| 851.24
#2009-07-27| 860.48
#2009-07-28| 871.81
#2009-07-29| 860.55
#2009-07-30| 868.16
#2009-07-31| 882.50
#2009-08-03| 891.87
#2009-08-04| 890.15
#2009-08-05| 881.37
#2009-08-06| 886.50
#2009-08-07| 872.36
#2009-08-10| 880.46
#2009-08-11| 886.02
#2009-08-12| 873.30
#2009-08-13| 890.79
#2009-08-14| 896.63
#2009-08-17| 867.55
#2009-08-18| 869.22
#2009-08-19| 864.99
#2009-08-20| 875.29
#2009-08-21| 867.67
#2009-08-24| 889.88
#2009-08-25| 886.70
#2009-08-26| 889.30
#2009-08-27| 885.51
#2009-08-28| 893.08
#2009-08-31| 887.62
#2009-09-01| 892.12
#2009-09-02| 880.56
#2009-09-03| 881.67
#2009-09-04| 887.59
#2009-09-07| .
#2009-09-08| 914.11
#2009-09-09| 910.22
#2009-09-10| 922.62
#2009-09-11| 927.98
#2009-09-14| 913.34
#2009-09-15| 913.70
#2009-09-16| 930.35
#2009-09-17| 940.16
#2009-09-18| 937.21
#2009-09-21| 930.42
#2009-09-22| 940.47
#2009-09-23| 941.02
#2009-09-24| 936.20
#2009-09-25| 929.92
#2009-09-28| 916.74
#2009-09-29| 925.45
#2009-09-30| 933.49
#2009-10-01| 925.58
#2009-10-02| 907.74
#2009-10-05| 903.66
#2009-10-06| 919.66
#2009-10-07| 930.76
#2009-10-08| 942.27
#2009-10-09| 944.01
#2009-10-12| 942.22
#2009-10-13| 946.73
#2009-10-14| 957.22
#2009-10-15| 961.61
#2009-10-16| 954.45
#2009-10-19| 961.04
#2009-10-20| 967.42
#2009-10-21| 961.68
#2009-10-22| 951.41
#2009-10-23| 956.04
#2009-10-26| 957.95
#2009-10-27| 942.82
#2009-10-28| 928.87
#2009-10-29| 916.01
#2009-10-30| 928.98
#2009-11-02| 918.51
#2009-11-03| 910.17
#2009-11-04| 921.64
#2009-11-05| 917.06
#2009-11-06| 931.35
#2009-11-09| 943.07
#2009-11-10| 947.39
#2009-11-11| 955.37
#2009-11-12| 947.47
#2009-11-13| 951.59
#2009-11-16| 961.77
#2009-11-17| 957.42
#2009-11-18| 957.00
#2009-11-19| 946.56
#2009-11-20| 941.25
#2009-11-23| 949.85
#2009-11-24| 941.12
#2009-11-25| 952.93
#2009-11-26| .
#2009-11-27| 913.19
#2009-11-30| 943.45
#2009-12-01| 956.93
#2009-12-02| 962.63
#2009-12-03| 974.72
#2009-12-04| 963.84
#2009-12-07| 965.00
#2009-12-08| 965.80
#2009-12-09| 958.18
#2009-12-10| 952.31
#2009-12-11| 956.24
#2009-12-14| 960.99
#2009-12-15| 952.44
#2009-12-16| 953.43
#2009-12-17| 943.34
#2009-12-18| 935.58
#2009-12-21| 928.97
#2009-12-22| 936.72
#2009-12-23| 945.30
#2009-12-24| 956.27
#2009-12-25| .
#2009-12-28| 959.10
#2009-12-29| 962.02
#2009-12-30| 956.61
#2009-12-31| 963.30
#2010-01-01| .
#2010-01-04| 973.97
#2010-01-05| 986.81
#2010-01-06| 991.86
#2010-01-07| 984.81
#2010-01-08| 990.22
#2010-01-11|1000.77
#2010-01-12|1004.28
#2010-01-13| 989.06
#2010-01-14|1000.95
#2010-01-15|1004.31
#2010-01-18| .
#2010-01-19| 996.23
#2010-01-20| 986.04
#2010-01-21| 981.44
#2010-01-22| 970.26
#2010-01-25| 964.20
#2010-01-26| 946.97
#2010-01-27| 936.30
#2010-01-28| 945.38
#2010-01-29| 927.92
#2010-02-01| 924.57
#2010-02-02| 932.61
#2010-02-03| 941.00
#2010-02-04| 931.74
#2010-02-05| 906.71
#2010-02-08| 903.52
#2010-02-09| 909.42
#2010-02-10| 910.40
#2010-02-11| 920.24
#2010-02-12| 923.13
#2010-02-15| .
#2010-02-16| 924.14
#2010-02-17| 939.40
#2010-02-18| 935.01
#2010-02-19| 916.18
#2010-02-22| 938.65
#2010-02-23| 943.15
#2010-02-24| 931.96
#2010-02-25| 925.32
#2010-02-26| 934.74
#2010-03-01| 943.66
#2010-03-02| 952.82
#2010-03-03| 960.04
#2010-03-04| 950.63
#2010-03-05| 956.68
#2010-03-08| 974.32
#2010-03-09| 976.05
#2010-03-10| 975.73
#2010-03-11| 976.99
#2010-03-12| 979.51
#2010-03-15| 973.99
#2010-03-16| 976.44
#2010-03-17| 992.53
#2010-03-18| 988.20
#2010-03-19| 992.53
#2010-03-22| 985.20
#2010-03-23| 988.41
#2010-03-24| 983.90
#2010-03-25| 981.53
#2010-03-26| 989.60
#2010-03-29| 994.76
#2010-03-30|1001.63
#2010-03-31| 995.56
#2010-04-01|1005.60
#2010-04-02| .
#2010-04-05|1011.63
#2010-04-06|1015.17
#2010-04-07|1023.52
#2010-04-08|1016.97
#2010-04-09|1022.41
#2010-04-12|1022.35
#2010-04-13|1016.31
#2010-04-14|1024.64
#2010-04-15|1028.42
#2010-04-16|1020.47
#2010-04-19| 999.42
#2010-04-20|1004.47
#2010-04-21|1011.39
#2010-04-22|1004.64
#2010-04-23| 996.83
#2010-04-26|1011.60
#2010-04-27|1009.43
#2010-04-28| 990.22
#2010-04-29| 988.66
#2010-04-30|1000.13
#2010-05-03| 989.52
#2010-05-04| 983.23
#2010-05-05| 972.43
#2010-05-06| 950.20
#2010-05-07| 937.52
#2010-05-10| 955.51
#2010-05-11| 943.79
#2010-05-12| 943.33
#2010-05-13| 961.01
#2010-05-14| 951.31
#2010-05-17| 925.14
#2010-05-18| 925.16
#2010-05-19| 908.36
#2010-05-20| 897.09
#2010-05-21| 888.23
#2010-05-24| 891.93
#2010-05-25| 862.27
#2010-05-26| 872.37
#2010-05-27| 888.97
#2010-05-28| 903.35
#2010-05-31| .
#2010-06-01| 891.55
#2010-06-02| 881.98
#2010-06-03| 905.41
#2010-06-04| 902.65
#2010-06-07| 873.38
#2010-06-08| 877.87
#2010-06-09| 875.79
#2010-06-10| 884.94
#2010-06-11| 896.43
#2010-06-14| 910.29
#2010-06-15| 911.58
#2010-06-16| 921.31
#2010-06-17| 922.48
#2010-06-18| 926.22
#2010-06-21| 952.15
#2010-06-22| 943.18
#2010-06-23| 934.48
#2010-06-24| 934.29
#2010-06-25| 923.29
#2010-06-28| 924.65
#2010-06-29| 909.39
#2010-06-30| 900.12
#2010-07-01| 892.46
#2010-07-02| 889.52
#2010-07-05| .
#2010-07-06| 905.76
#2010-07-07| 900.52
#2010-07-08| 915.52
#2010-07-09| 925.61
#2010-07-12| 926.56
#2010-07-13| 925.89
#2010-07-14| 938.42
#2010-07-15| 930.69
#2010-07-16| 925.23
#2010-07-19| 917.45
#2010-07-20| 919.07
#2010-07-21| 922.36
#2010-07-22| 922.29
#2010-07-23| 937.08
#2010-07-26| 940.99
#2010-07-27| 943.74
#2010-07-28| 952.38
#2010-07-29| 954.90
#2010-07-30| 950.98
#2010-08-02| 964.91
#2010-08-03| 972.15
#2010-08-04| 965.60
#2010-08-05| 971.19
#2010-08-06| 977.37
#2010-08-09| 977.30
#2010-08-10| 966.21
#2010-08-11| 948.90
#2010-08-12| 936.46
#2010-08-13| 941.37
#2010-08-16| 942.79
#2010-08-17| 945.53
#2010-08-18| 949.77
#2010-08-19| 958.31
#2010-08-20| 945.67
#2010-08-23| 945.07
#2010-08-24| 939.26
#2010-08-25| 925.56
#2010-08-26| 930.90
#2010-08-27| 932.28
#2010-08-30| 944.01
#2010-08-31| 930.75
#2010-09-01| 943.05
#2010-09-02| 952.14
#2010-09-03| 956.85
#2010-09-06| .
#2010-09-07| 970.24
#2010-09-08| 960.94
#2010-09-09| 968.43
#2010-09-10| 970.91
#2010-09-13| 987.78
#2010-09-14| 991.55
#2010-09-15| 991.02
#2010-09-16| 984.94
#2010-09-17| 994.18
#2010-09-20| 998.13
#2010-09-21| 999.44
#2010-09-22|1004.09
#2010-09-23|1003.89
#2010-09-24|1004.84
#2010-09-27|1016.63
#2010-09-28|1012.57
#2010-09-29|1019.56
#2010-09-30|1011.05
#2010-10-01|1018.53
#2010-10-04|1020.97
#2010-10-05|1024.27
#2010-10-06|1041.03
#2010-10-07|1044.16
#2010-10-08|1040.50
#2010-10-11|1043.44
#2010-10-12|1031.42
#2010-10-13|1041.02
#2010-10-14|1059.86
#2010-10-15|1052.81
#2010-10-18|1045.58
#2010-10-19|1040.86
#2010-10-20|1040.70
#2010-10-21|1043.07
#2010-10-22|1043.21
#2010-10-25|1055.91
#2010-10-26|1049.63
#2010-10-27|1034.54
#2010-10-28|1041.91
#2010-10-29|1039.85
#2010-11-01|1050.79
#2010-11-02|1054.48
#2010-11-03|1059.20
#2010-11-04|1079.43
#2010-11-05|1090.32
#2010-11-08|1091.89
#2010-11-09|1090.59
#2010-11-10|1082.38
#2010-11-11|1082.30
#2010-11-12|1063.21
#2010-11-15|1059.14
#2010-11-16|1049.87
#2010-11-17|1042.90
#2010-11-18|1056.34
#2010-11-19|1055.53
#2010-11-22|1061.78
#2010-11-23|1048.20
#2010-11-24|1042.95
#2010-11-25| .
#2010-11-26|1030.29
#2010-11-29|1036.32
#2010-11-30|1029.51
#2010-12-01|1040.42
#2010-12-02|1057.60
#2010-12-03|1066.96
#2010-12-06|1067.39
#2010-12-07|1069.29
#2010-12-08|1057.09
#2010-12-09|1064.48
#2010-12-10|1063.30
#2010-12-13|1070.29
#2010-12-14|1076.76
#2010-12-15|1066.09
#2010-12-16|1061.64
#2010-12-17|1063.69
#2010-12-20|1061.93
#2010-12-21|1073.20
#2010-12-22|1076.14
#2010-12-23|1078.55
#2010-12-24| .
#2010-12-27|1077.67
#2010-12-28|1080.99
#2010-12-29|1089.00
#2010-12-30|1090.83
#2010-12-31|1096.52
#2011-01-03|1100.59
#2011-01-04|1104.38
#2011-01-05|1093.12
#2011-01-06|1098.25
#2011-01-07|1094.44
#2011-01-10|1088.33
#2011-01-11|1087.83
#2011-01-12|1099.03
#2011-01-13|1108.20
#2011-01-14|1103.13
#2011-01-17| .
#2011-01-18|1103.24
#2011-01-19|1114.33
#2011-01-20|1093.19
#2011-01-21|1082.99
#2011-01-24|1087.31
#2011-01-25|1092.72
#2011-01-26|1095.87
#2011-01-27|1095.23
#2011-01-28|1089.72
#2011-01-31|1081.65
#2011-02-01|1086.81
#2011-02-02|1099.04
#2011-02-03|1100.32
#2011-02-04|1102.76
#2011-02-07|1101.23
#2011-02-08|1104.17
#2011-02-09|1093.00
#2011-02-10|1077.43
#2011-02-11|1072.02
#2011-02-14|1090.16
#2011-02-15|1087.80
#2011-02-16|1091.44
#2011-02-17|1101.31
#2011-02-18|1107.09
#2011-02-21| .
#2011-02-22|1085.69
#2011-02-23|1079.84
#2011-02-24|1070.20
#2011-02-25|1082.36
#2011-02-28|1086.79
#2011-03-01|1099.67
#2011-03-02|1088.31
#2011-03-03|1092.64
#2011-03-04|1104.89
#2011-03-07|1094.72
#2011-03-08|1096.14
#2011-03-09|1099.35
#2011-03-10|1082.50
#2011-03-11|1072.39
#2011-03-14|1051.90
#2011-03-15|1006.95
#2011-03-16|1032.78
#2011-03-17|1027.12
#2011-03-18|1030.85
#2011-03-21|1039.94
#2011-03-22|1059.29
#2011-03-23|1058.72
#2011-03-24|1063.89
#2011-03-25|1074.59
#2011-03-28|1069.32
#2011-03-29|1066.31
#2011-03-30|1080.90
#2011-03-31|1088.00
#2011-04-01|1087.93
#2011-04-04|1094.37
#2011-04-05|1088.90
#2011-04-06|1090.25
#2011-04-07|1092.33
#2011-04-08|1100.70
#2011-04-11|1100.22
#2011-04-12|1086.86
#2011-04-13|1097.40
#2011-04-14|1099.03
#2011-04-15|1093.99
#2011-04-18|1090.65
#2011-04-19|1080.24
#2011-04-20|1103.39
#2011-04-21|1118.27
#2011-04-22| .
#2011-04-25|1115.67
#2011-04-26|1111.96
#2011-04-27|1111.09
#2011-04-28|1122.35
#2011-04-29|1120.86
#2011-05-02|1130.02
#2011-05-03|1120.21
#2011-05-04|1110.15
#2011-05-05|1108.77
#2011-05-06|1100.02
#2011-05-09|1101.57
#2011-05-10|1103.52
#2011-05-11|1108.04
#2011-05-12|1090.14
#2011-05-13|1090.24
#2011-05-16|1075.89
#2011-05-17|1073.44
#2011-05-18|1082.49
#2011-05-19|1081.09
#2011-05-20|1080.88
#2011-05-23|1055.53
#2011-05-24|1057.22
#2011-05-25|1051.65
#2011-05-26|1069.42
#2011-05-27|1078.56
#2011-05-30| .
#2011-05-31|1094.02
#2011-06-01|1097.90
#2011-06-02|1079.14
#2011-06-03|1074.84
#2011-06-06|1072.00
#2011-06-07|1072.45
#2011-06-08|1066.33
#2011-06-09|1061.94
#2011-06-10|1056.20
#2011-06-13|1052.52
#2011-06-14|1063.34
#2011-06-15|1060.19
#2011-06-16|1037.21
#2011-06-17|1035.10
#2011-06-20|1028.40
#2011-06-21|1041.33
#2011-06-22|1049.51
#2011-06-23|1039.42
#2011-06-24|1053.06
#2011-06-27|1042.35
#2011-06-28|1046.52
#2011-06-29|1061.21
#2011-06-30|1075.21
#2011-07-01|1079.98
#2011-07-04| .
#2011-07-05|1090.67
#2011-07-06|1091.90
#2011-07-07|1092.01
#2011-07-08|1099.71
#2011-07-11|1085.19
#2011-07-12|1063.85
#2011-07-13|1077.78
#2011-07-14|1075.06
#2011-07-15|1073.36
#2011-07-18|1068.61
#2011-07-19|1070.81
#2011-07-20|1083.62
#2011-07-21|1086.00
#2011-07-22|1101.54
#2011-07-25|1091.55
#2011-07-26|1103.93
#2011-07-27|1102.66
#2011-07-28|1092.75
#2011-07-29|1085.17
#2011-08-01|1101.48
#2011-08-02|1081.48
#2011-08-03|1057.86
#2011-08-04|1037.34
#2011-08-05| 998.79
#2011-08-08| 972.82
#2011-08-09| 951.23
#2011-08-10| 968.25
#2011-08-11| 963.47
#2011-08-12| 961.75
#2011-08-15| 982.41
#2011-08-16| 985.47
#2011-08-17| 988.46
#2011-08-18| 971.11
#2011-08-19| 941.78
#2011-08-22| 934.49
#2011-08-23| 953.73
#2011-08-24| 939.92
#2011-08-25| 944.12
#2011-08-26| 947.46
#2011-08-29| 963.20
#2011-08-30| 972.84
#2011-08-31| 986.01
#2011-09-01| 990.07
#2011-09-02| 979.61
#2011-09-05| .
#2011-09-06| 940.32
#2011-09-07| 961.88
#2011-09-08| 964.28
#2011-09-09| 953.83
#2011-09-12| 929.63
#2011-09-13| 929.59
#2011-09-14| 915.23
#2011-09-15| 927.98
#2011-09-16| 946.74
#2011-09-19| 929.82
#2011-09-20| 927.40
#2011-09-21| 926.41
#2011-09-22| 884.09
#2011-09-23| 872.13
#2011-09-26| 851.33
#2011-09-27| 888.79
#2011-09-28| 888.57
#2011-09-29| 890.54
#2011-09-30| 880.50
#2011-10-03| 856.88
#2011-10-04| 836.44
#2011-10-05| 835.73
#2011-10-06| 862.27
#2011-10-07| 881.78
#2011-10-10| 889.09
#2011-10-11| 905.08
#2011-10-12| 911.66
#2011-10-13| 920.77
#2011-10-14| 916.61
#2011-10-17| 935.03
#2011-10-18| 912.29
#2011-10-19| 921.02
#2011-10-20| 903.21
#2011-10-21| 908.84
#2011-10-24| 934.71
#2011-10-25| 938.24
#2011-10-26| 937.26
#2011-10-27| 966.72
#2011-10-28| 982.73
#2011-10-31| 962.64
#2011-11-01| 940.38
#2011-11-02| 937.34
#2011-11-03| 928.42
#2011-11-04| 951.03
#2011-11-07| 947.02
#2011-11-08| 942.86
#2011-11-09| 948.20
#2011-11-10| 916.48
#2011-11-11| 928.01
#2011-11-14| 937.99
#2011-11-15| 930.21
#2011-11-16| 919.29
#2011-11-17| 917.77
#2011-11-18| 900.92
#2011-11-21| 884.94
#2011-11-22| 885.21
#2011-11-23| 868.21
#2011-11-24| .
#2011-11-25| 858.38
#2011-11-28| 877.11
#2011-11-29| 891.72
#2011-11-30| 895.21
#2011-12-01| 925.72
#2011-12-02| 930.89
#2011-12-05| 935.29
#2011-12-06| 923.47
#2011-12-07| 935.26
#2011-12-08| 927.69
#2011-12-09| 908.70
#2011-12-12| 911.80
#2011-12-13| 902.14
#2011-12-14| 893.85
#2011-12-15| 880.07
#2011-12-16| 887.61
#2011-12-19| 872.00
#2011-12-20| 875.24
#2011-12-21| 894.55
#2011-12-22| 892.02
#2011-12-23| 898.51
#2011-12-26| .
#2011-12-27| 897.86
#2011-12-28| 891.01
#2011-12-29| 890.42
#2011-12-30| 897.07
#2012-01-02| .
#2012-01-03| 910.41
#2012-01-04| 917.75
#2012-01-05| 911.01
#2012-01-06| 903.02
#2012-01-09| 905.52
#2012-01-10| 917.93
#2012-01-11| 919.25
#2012-01-12| 918.85
#2012-01-13| 924.78
#2012-01-16| .
#2012-01-17| 933.99
#2012-01-18| 936.18
#2012-01-19| 944.63
#2012-01-20| 955.80
#2012-01-23| 957.95
#2012-01-24| 956.02
#2012-01-25| 962.04
#2012-01-26| 972.06
#2012-01-27| 976.05
#2012-01-30| 966.98
#2012-01-31| 974.58
#2012-02-01| 975.51
#2012-02-02| 988.01
#2012-02-03| 987.60
#2012-02-06| 991.32
#2012-02-07| 991.95
#2012-02-08|1003.94
#2012-02-09|1003.46
#2012-02-10| 988.55
#2012-02-13| 997.10
#2012-02-14| 991.74
#2012-02-15|1009.91
#2012-02-16| 998.01
#2012-02-17|1007.64
#2012-02-20| .
#2012-02-21|1013.93
#2012-02-22|1013.68
#2012-02-23|1010.93
#2012-02-24|1013.64
#2012-02-27|1006.45
#2012-02-28|1015.22
#2012-02-29|1022.48
#2012-03-01|1014.28
#2012-03-02|1015.60
#2012-03-05|1004.63
#2012-03-06| 991.15
#2012-03-07| 981.71
#2012-03-08| 994.70
#2012-03-09|1002.58
#2012-03-12| 996.54
#2012-03-13|1004.19
#2012-03-14|1007.31
#2012-03-15|1010.78
#2012-03-16|1011.09
#2012-03-19|1011.03
#2012-03-20|1004.10
#2012-03-21| 997.67
#2012-03-22|1001.13
#2012-03-23| 997.30
#2012-03-26| 992.29
#2012-03-27|1009.52
#2012-03-28|1004.97
#2012-03-29| 997.03
#2012-03-30| 998.72
#2012-04-02|1004.02
#2012-04-03|1007.77
#2012-04-04| 994.50
#2012-04-05| 992.28
#2012-04-06| .
#2012-04-09| 982.97
#2012-04-10| 980.53
#2012-04-11| 974.50
#2012-04-12| 982.84
#2012-04-13| 991.81
#2012-04-16| 984.68
#2012-04-17| 980.28
#2012-04-18| 990.52
#2012-04-19| 990.91
#2012-04-20| 986.82
#2012-04-23| 979.78
#2012-04-24| 978.72
#2012-04-25| 980.56
#2012-04-26| 986.25
#2012-04-27| 986.28
#2012-04-30| 995.69
#2012-05-01| 989.09
#2012-05-02| 994.24
#2012-05-03| 989.31
#2012-05-04| 984.52
#2012-05-07| 963.95
#2012-05-08| 963.53
#2012-05-09| 952.08
#2012-05-10| 950.60
#2012-05-11| 942.27
#2012-05-14| 936.80
#2012-05-15| 932.09
#2012-05-16| 908.38
#2012-05-17| 915.06
#2012-05-18| 893.28
#2012-05-21| 894.92
#2012-05-22| 902.92
#2012-05-23| 887.85
#2012-05-24| 888.28
#2012-05-25| 886.38
#2012-05-28| .
#2012-05-29| 903.62
#2012-05-30| 895.51
#2012-05-31| 893.00
#2012-06-01| 884.82
#2012-06-04| 867.74
#2012-06-05| 876.30
#2012-06-06| 887.86
#2012-06-07| 900.64
#2012-06-08| 887.59
#2012-06-11| 902.49
#2012-06-12| 897.74
#2012-06-13| 902.57
#2012-06-14| 897.88
#2012-06-15| 908.18
#2012-06-18| 919.59
#2012-06-19| 920.11
#2012-06-20| 926.76
#2012-06-21| 917.56
#2012-06-22| 905.48
#2012-06-25| 899.81
#2012-06-26| 898.26
#2012-06-27| 904.92
#2012-06-28| 909.75
#2012-06-29| 930.02
#2012-07-02| 934.22
#2012-07-03| 943.62
#2012-07-04| .
#2012-07-05| 945.66
#2012-07-06| 940.84
#2012-07-09| 926.47
#2012-07-10| 925.66
#2012-07-11| 925.29
#2012-07-12| 908.59
#2012-07-13| 914.94
#2012-07-16| 918.42
#2012-07-17| 923.40
#2012-07-18| 920.61
#2012-07-19| 936.10
#2012-07-20| 930.13
#2012-07-23| 910.05
#2012-07-24| 909.00
#2012-07-25| 902.18
#2012-07-26| 908.23
#2012-07-27| 925.78
#2012-07-30| 937.82
#2012-07-31| 949.68
#2012-08-01| 947.94
#2012-08-02| 945.46
#2012-08-03| 938.79
#2012-08-06| 955.36
#2012-08-07| 958.53
#2012-08-08| 961.06
#2012-08-09| 967.92
#2012-08-10| 963.64
#2012-08-13| 960.67
#2012-08-14| 963.27
#2012-08-15| 959.57
#2012-08-16| 963.48
#2012-08-17| 965.46
#2012-08-20| 964.49
#2012-08-21| 968.91
#2012-08-22| 963.94
#2012-08-23| 972.99
#2012-08-24| 960.55
#2012-08-27| 956.13
#2012-08-28| 952.47
#2012-08-29| 952.69
#2012-08-30| 944.45
#2012-08-31| 941.51
#2012-09-03| .
#2012-09-04| 937.75
#2012-09-05| 925.60
#2012-09-06| 927.83
#2012-09-07| 952.36
#2012-09-10| 953.21
#2012-09-11| 954.19
#2012-09-12| 965.06
#2012-09-13| 965.53
#2012-09-14| 989.56
#2012-09-17| 988.79
#2012-09-18| 985.79
#2012-09-19| 994.67
#2012-09-20| 981.39
#2012-09-21| 989.61
#2012-09-24| 985.70
#2012-09-25| 986.03
#2012-09-26| 973.05
#2012-09-27| 981.82
#2012-09-28| 983.24
#2012-10-01| 979.71
#2012-10-02| 981.52
#2012-10-03| 978.12
#2012-10-04| 983.13
#2012-10-05| 985.53
#2012-10-08| 980.76
#2012-10-09| 977.78
#2012-10-10| 969.19
#2012-10-11| 966.91
#2012-10-12| 969.14
#2012-10-15| 968.96
#2012-10-16| 975.60
#2012-10-17| 985.39
#2012-10-18| 993.13
#2012-10-19| 989.45
#2012-10-22| 986.88
#2012-10-23| 982.87
#2012-10-24| 979.69
#2012-10-25| 984.77
#2012-10-26| 975.85
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 979.49
#2012-11-01| 976.99
#2012-11-02| 983.40
#2012-11-05| 981.20
#2012-11-06| 983.17
#2012-11-07| 990.64
#2012-11-08| 977.46
#2012-11-09| 973.51
#2012-11-12| 970.44
#2012-11-13| 963.64
#2012-11-14| 962.84
#2012-11-15| 957.75
#2012-11-16| 960.79
#2012-11-19| 970.89
#2012-11-20| 970.22
#2012-11-21| 970.88
#2012-11-22| .
#2012-11-23| 986.32
#2012-11-26| 988.52
#2012-11-27| 992.27
#2012-11-28| 987.43
#2012-11-29| 996.32
#2012-11-30|1000.00
#2012-12-03|1000.51
#2012-12-04|1000.73
#2012-12-05|1004.90
#2012-12-06|1008.69
#2012-12-07|1011.76
#2012-12-10|1012.95
#2012-12-11|1014.84
#2012-12-12|1019.90
#2012-12-13|1023.15
#2012-12-14|1024.09
#2012-12-17|1021.81
#2012-12-18|1026.67
#2012-12-19|1037.15
#2012-12-20|1035.08
#2012-12-21|1027.78
#2012-12-24|1026.10
#2012-12-25|1029.27
#2012-12-26|1029.47
#2012-12-27|1032.95
#2012-12-28|1039.37
#2012-12-31|1037.42
#2013-01-01|1037.82
#2013-01-02|1050.64
#2013-01-03|1054.91
#2013-01-04|1057.25
#2013-01-07|1054.41
#2013-01-08|1048.65
#2013-01-09|1051.12
#2013-01-10|1058.23
#2013-01-11|1056.38
#2013-01-14|1059.64
#2013-01-15|1062.31
#2013-01-16|1054.07
#2013-01-17|1052.63
#2013-01-18|1064.42
#2013-01-21|1060.28
#2013-01-22|1065.95
#2013-01-23|1060.46
#2013-01-24|1056.19
#2013-01-25|1057.47
#2013-01-28|1053.08
#2013-01-29|1062.75
#2013-01-30|1069.43
#2013-01-31|1068.25
#2013-02-01|1065.09
#2013-02-04|1072.75
#2013-02-05|1057.09
#2013-02-06|1067.87
#2013-02-07|1067.69
#2013-02-08|1067.38
#2013-02-11|1063.12
#2013-02-12|1070.26
#2013-02-13|1072.04
#2013-02-14|1075.94
#2013-02-15|1068.65
#2013-02-18|1075.10
#2013-02-19|1077.16
#2013-02-20|1086.19
#2013-02-21|1070.88
#2013-02-22|1071.71
#2013-02-25|1076.39
#2013-02-26|1069.09
#2013-02-27|1066.92
#2013-02-28|1081.56
#2013-03-01|1078.98
#2013-03-04|1072.14
#2013-03-05|1075.43
#2013-03-06|1087.19
#2013-03-07|1081.84
#2013-03-08|1085.23
#2013-03-11|1092.36
#2013-03-12|1089.66
#2013-03-13|1082.74
#2013-03-14|1081.82
#2013-03-15|1089.36
#2013-03-18|1069.10
#2013-03-19|1073.34
#2013-03-20|1070.02
#2013-03-21|1074.44
#2013-03-22|1067.80
#2013-03-25|1079.45
#2013-03-26|1079.69
#2013-03-27|1084.24
#2013-03-28|1078.87
#2013-03-29|1079.00
#2013-04-01|1070.44
#2013-04-02|1069.23
#2013-04-03|1076.56
#2013-04-04|1067.19
#2013-04-05|1064.94
#2013-04-08|1068.83
#2013-04-09|1074.71
#2013-04-10|1084.51
#2013-04-11|1103.56
#2013-04-12|1102.45
#2013-04-15|1093.23
#2013-04-16|1088.90
#2013-04-17|1096.08
#2013-04-18|1083.91
#2013-04-19|1087.83
#2013-04-22|1097.50
#2013-04-23|1090.72
#2013-04-24|1106.44
#2013-04-25|1115.18
#2013-04-26|1118.82
#2013-04-29|1120.55
#2013-04-30|1132.38
#2013-05-01|1127.07
#2013-05-02|1119.89
#2013-05-03|1116.83
#2013-05-06|1119.23
#2013-05-07|1131.88
#2013-05-08|1142.25
#2013-05-09|1136.09
#2013-05-10|1130.27
#2013-05-13|1134.20
#2013-05-14|1132.81
#2013-05-15|1142.16
#2013-05-16|1140.53
#2013-05-17|1136.18
#2013-05-20|1149.62
#2013-05-21|1145.75
#2013-05-22|1141.42
#2013-05-23|1106.31
#2013-05-24|1104.13
#2013-05-27|1091.11
#2013-05-28|1094.52
#2013-05-29|1098.02
#2013-05-30|1081.30
#2013-05-31|1074.65
#2013-06-03|1064.53
#2013-06-04|1074.56
#2013-06-05|1063.85
#2013-06-06|1048.56
#2013-06-07|1040.00
#2013-06-10|1050.22
#2013-06-11|1046.89
#2013-06-12|1049.99
#2013-06-13|1028.15
#2013-06-14|1042.03
#2013-06-17|1053.17
#2013-06-18|1048.12
#2013-06-19|1058.11
#2013-06-20|1014.65
#2013-06-21|1015.55
#2013-06-24| 999.86
#2013-06-25| 995.03
#2013-06-26|1005.12
#2013-06-27|1022.19
#2013-06-28|1039.60
#2013-07-01|1041.46
#2013-07-02|1047.05
#2013-07-03|1034.90
#2013-07-04|1039.50
#2013-07-05|1045.10
#2013-07-08|1029.58
#2013-07-09|1046.23
#2013-07-10|1054.34
#2013-07-11|1076.53
#2013-07-12|1074.04
#2013-07-15|1073.69
#2013-07-16|1082.02
#2013-07-17|1081.65
#2013-07-18|1079.06
#2013-07-19|1074.65
#2013-07-22|1083.24
#2013-07-23|1093.61
#2013-07-24|1091.86
#2013-07-25|1084.74
#2013-07-26|1079.83
#2013-07-29|1062.45
#2013-07-30|1066.66
#2013-07-31|1055.15
#2013-08-01|1064.64
#2013-08-02|1079.96
#2013-08-05|1076.96
#2013-08-06|1079.79
#2013-08-07|1061.28
#2013-08-08|1064.75
#2013-08-09|1066.14
#2013-08-12|1068.38
#2013-08-13|1076.90
#2013-08-14|1084.32
#2013-08-15|1075.39
#2013-08-16|1071.32
#2013-08-19|1064.62
#2013-08-20|1046.69
#2013-08-21|1039.48
#2013-08-22|1031.54
#2013-08-23|1045.71
#2013-08-26|1047.53
#2013-08-27|1043.01
#2013-08-28|1027.12
#2013-08-29|1032.65
#2013-08-30|1036.50
#2013-09-02|1043.60
#2013-09-03|1055.11
#2013-09-04|1059.59
#2013-09-05|1061.12
#2013-09-06|1065.87
#2013-09-09|1079.51
#2013-09-10|1092.63
#2013-09-11|1096.14
#2013-09-12|1096.02
#2013-09-13|1091.37
#2013-09-16|1105.45
#2013-09-17|1100.67
#2013-09-18|1105.37
#2013-09-19|1125.01
#2013-09-20|1122.18
#2013-09-23|1125.70
#2013-09-24|1119.72
#2013-09-25|1118.42
#2013-09-26|1119.70
#2013-09-27|1121.40
#2013-09-30|1101.94
#2013-10-01|1105.17
#2013-10-02|1104.60
#2013-10-03|1111.97
#2013-10-04|1108.95
#2013-10-07|1100.14
#2013-10-08|1104.98
#2013-10-09|1109.53
#2013-10-10|1110.93
#2013-10-11|1124.89
#2013-10-14|1124.46
#2013-10-15|1128.64
#2013-10-16|1126.03
#2013-10-17|1138.25
#2013-10-18|1144.37
#2013-10-21|1145.41
#2013-10-22|1146.79
#2013-10-23|1138.13
#2013-10-24|1139.14
#2013-10-25|1127.32
#2013-10-28|1138.49
#2013-10-29|1134.03
#2013-10-30|1144.09
#2013-10-31|1136.15
#2013-11-01|1129.33
#2013-11-04|1127.93
#2013-11-05|1126.42
#2013-11-06|1129.32
#2013-11-07|1120.68
#2013-11-08|1110.26
#2013-11-11|1111.76
#2013-11-12|1115.69
#2013-11-13|1105.34
#2013-11-14|1114.13
#2013-11-15|1129.35
#2013-11-18|1141.72
#2013-11-19|1140.82
#2013-11-20|1135.23
#2013-11-21|1125.57
#2013-11-22|1127.31
#2013-11-25|1131.40
#2013-11-26|1130.00
#2013-11-27|1125.67
#2013-11-28|1132.81
#2013-11-29|1133.77
#2013-12-02|1130.94
#2013-12-03|1131.13
#2013-12-04|1117.23
#2013-12-05|1113.55
#2013-12-06|1113.85
#2013-12-09|1122.64
#2013-12-10|1123.31
#2013-12-11|1115.77
#2013-12-12|1102.34
#2013-12-13|1101.07
#2013-12-16|1093.56
#2013-12-17|1097.90
#2013-12-18|1104.04
#2013-12-19|1104.38
#2013-12-20|1106.42
#2013-12-23|1110.37
#2013-12-24|1110.38
#2013-12-25|1110.95
#2013-12-26|1115.03
#2013-12-27|1119.10
#2013-12-30|1124.84
#2013-12-31|1126.59
#2014-01-01|1126.56
#2014-01-02|1121.94
#2014-01-03|1116.70
#2014-01-06|1107.93
#2014-01-07|1102.42
#2014-01-08|1112.63
#2014-01-09|1105.26
#2014-01-10|1110.10
#2014-01-13|1118.97
#2014-01-14|1103.03
#2014-01-15|1108.17
#2014-01-16|1109.24
#2014-01-17|1109.38
#2014-01-20|1107.24
#2014-01-21|1108.92
#2014-01-22|1112.49
#2014-01-23|1102.62
#2014-01-24|1093.58
#2014-01-27|1071.53
#2014-01-28|1067.87
#2014-01-29|1085.70
#2014-01-30|1070.38
#2014-01-31|1071.11
#2014-02-03|1062.96
#2014-02-04|1035.37
#2014-02-05|1043.02
#2014-02-06|1045.95
#2014-02-07|1059.59
#2014-02-10|1066.78
#2014-02-11|1073.69
#2014-02-12|1085.00
#2014-02-13|1074.83
#2014-02-14|1076.57
#2014-02-17|1083.57
#2014-02-18|1094.01
#2014-02-19|1093.94
#2014-02-20|1079.41
#2014-02-21|1092.48
#2014-02-24|1090.01
#2014-02-25|1097.47
#2014-02-26|1096.47
#2014-02-27|1097.95
#2014-02-28|1096.09
#2014-03-03|1087.41
#2014-03-04|1088.15
#2014-03-05|1094.60
#2014-03-06|1103.75
#2014-03-07|1106.97
#2014-03-10|1094.62
#2014-03-11|1098.61
#2014-03-12|1083.08
#2014-03-13|1085.92
#2014-03-14|1069.00
#2014-03-17|1067.76
#2014-03-18|1074.76
#2014-03-19|1072.16
#2014-03-20|1052.21
#2014-03-21|1057.35
#2014-03-24|1069.58
#2014-03-25|1069.15
#2014-03-26|1080.81
#2014-03-27|1084.77
#2014-03-28|1089.47
#2014-03-31|1099.75
#2014-04-01|1103.22
#2014-04-02|1107.76
#2014-04-03|1109.21
#2014-04-04|1110.93
#2014-04-07|1105.10
#2014-04-08|1105.36
#2014-04-09|1104.58
#2014-04-10|1109.89
#2014-04-11|1099.51
#2014-04-14|1096.39
#2014-04-15|1095.46
#2014-04-16|1104.68
#2014-04-17|1106.76
#2014-04-18|1108.97
#2014-04-21|1107.89
#2014-04-22|1106.26
#2014-04-23|1108.41
#2014-04-24|1105.80
#2014-04-25|1101.89
#2014-04-28|1095.64
#2014-04-29|1096.66
#2014-04-30|1095.62
#2014-05-01|1100.53
#2014-05-02|1103.77
#2014-05-05|1102.61
#2014-05-06|1107.53
#2014-05-07|1091.08
#2014-05-08|1098.11
#2014-05-09|1100.29
#2014-05-12|1100.39
#2014-05-13|1113.30
#2014-05-14|1121.86
#2014-05-15|1122.57
#2014-05-16|1116.54
#2014-05-19|1113.56
#2014-05-20|1111.21
#2014-05-21|1108.18
#2014-05-22|1120.52
#2014-05-23|1125.76
#2014-05-26|1129.69
#2014-05-27|1126.80
#2014-05-28|1131.91
#2014-05-29|1133.90
#2014-05-30|1130.97
#2014-06-02|1136.72
#2014-06-03|1142.46
#2014-06-04|1140.75
#2014-06-05|1142.03
#2014-06-06|1143.83
#2014-06-09|1145.87
#2014-06-10|1149.12
#2014-06-11|1154.11
#2014-06-12|1152.37
#2014-06-13|1149.66
#2014-06-16|1146.96
#2014-06-17|1147.48
#2014-06-18|1145.49
#2014-06-19|1159.68
#2014-06-20|1153.84
#2014-06-23|1154.16
#2014-06-24|1154.36
#2014-06-25|1149.04
#2014-06-26|1158.14
#2014-06-27|1155.49
#2014-06-30|1159.34
#2014-07-01|1163.18
#2014-07-02|1172.57
#2014-07-03|1168.86
#2014-07-04|1173.04
#2014-07-07|1173.15
#2014-07-08|1171.63
#2014-07-09|1164.64
#2014-07-10|1163.38
#2014-07-11|1159.70
#2014-07-14|1163.27
#2014-07-15|1167.49
#2014-07-16|1168.02
#2014-07-17|1168.23
#2014-07-18|1165.43
#2014-07-21|1166.59
#2014-07-22|1173.78
#2014-07-23|1178.17
#2014-07-24|1178.09
#2014-07-25|1180.79
#2014-07-28|1183.29
#2014-07-29|1186.50
#2014-07-30|1187.85
#2014-07-31|1181.71
#2014-08-01|1171.63
#2014-08-04|1172.85
#2014-08-05|1164.25
#2014-08-06|1159.25
#2014-08-07|1158.04
#2014-08-08|1142.13
#2014-08-11|1155.37
#2014-08-12|1161.19
#2014-08-13|1165.94
#2014-08-14|1171.56
#2014-08-15|1173.31
#2014-08-18|1173.20
#2014-08-19|1180.33
#2014-08-20|1178.68
#2014-08-21|1178.91
#2014-08-22|1180.31
#2014-08-25|1180.96
#2014-08-26|1178.92
#2014-08-27|1182.10
#2014-08-28|1178.35
#2014-08-29|1175.08
#2014-09-01|1177.06
#2014-09-02|1175.03
#2014-09-03|1184.99
#2014-09-04|1183.40
#2014-09-05|1180.30
#2014-09-08|1179.46
#2014-09-09|1175.35
#2014-09-10|1167.44
#2014-09-11|1163.86
#2014-09-12|1160.92
#2014-09-15|1154.41
#2014-09-16|1148.68
#2014-09-17|1150.20
#2014-09-18|1147.03
#2014-09-19|1150.76
#2014-09-22|1141.84
#2014-09-23|1139.55
#2014-09-24|1137.93
#2014-09-25|1139.93
#2014-09-26|1129.50
#2014-09-29|1121.50
#2014-09-30|1115.24
#2014-10-01|1111.61
#2014-10-02|1101.45
#2014-10-03|1098.54
#2014-10-06|1106.60
#2014-10-07|1110.82
#2014-10-08|1097.71
#2014-10-09|1104.21
#2014-10-10|1086.81
#2014-10-13|1086.11
#2014-10-14|1078.93
#2014-10-15|1087.15
#2014-10-16|1073.66
#2014-10-17|1065.88
#2014-10-20|1089.03
#2014-10-21|1084.04
#2014-10-22|1098.68
#2014-10-23|1092.84
#2014-10-24|1096.74
#2014-10-27|1102.36
#2014-10-28|1105.55
#2014-10-29|1119.66
#2014-10-30|1117.99
#2014-10-31|1130.97
#2014-11-03|1119.46
#2014-11-04|1133.34
#2014-11-05|1123.40
#2014-11-06|1117.47
#2014-11-07|1117.10
#2014-11-10|1122.84
#2014-11-11|1122.79
#2014-11-12|1124.98
#2014-11-13|1127.07
#2014-11-14|1126.87
#2014-11-17|1113.35
#2014-11-18|1119.33
#2014-11-19|1111.69
#2014-11-20|1108.12
#2014-11-21|1113.75
#2014-11-24|1118.13
#2014-11-25|1119.75
#2014-11-26|1125.08
#2014-11-27|1122.58
#2014-11-28|1121.54
#2014-12-01|1112.75
#2014-12-02|1114.86
#2014-12-03|1111.70
#2014-12-04|1119.99
#2014-12-05|1114.63
#2014-12-08|1114.72
#2014-12-09|1110.73
#2014-12-10|1099.66
#2014-12-11|1086.43
#2014-12-12|1088.54
#2014-12-15|1076.41
#2014-12-16|1065.40
#2014-12-17|1059.24
#2014-12-18|1067.26
#2014-12-19|1086.50
#2014-12-22|1095.53
#2014-12-23|1087.42
#2014-12-24|1092.94
#2014-12-25|1091.29
#2014-12-26|1094.26
#2014-12-29|1099.31
#2014-12-30|1094.72
#2014-12-31|1094.79
#2015-01-01|1094.89
#2015-01-02|1095.91
#2015-01-05|1089.77
#2015-01-06|1070.15
#2015-01-07|1068.83
#2015-01-08|1082.78
#2015-01-09|1094.00
#2015-01-12|1094.76
#2015-01-13|1094.51
#2015-01-14|1090.96
#2015-01-15|1100.99
#2015-01-16|1091.82
#2015-01-19|1093.49
#2015-01-20|1100.96
#2015-01-21|1110.67
#2015-01-22|1112.36
#2015-01-23|1124.20
#2015-01-26|1121.08
#2015-01-27|1133.74
#2015-01-28|1132.06
#2015-01-29|1116.68
#2015-01-30|1114.53
#2015-02-02|1115.64
#2015-02-03|1111.71
#2015-02-04|1127.17
#2015-02-05|1125.86
#2015-02-06|1123.09
#2015-02-09|1122.24
#2015-02-10|1119.64
#2015-02-11|1112.58
#2015-02-12|1122.96
#2015-02-13|1135.82
#2015-02-16|1140.02
#2015-02-17|1138.04
#2015-02-18|1145.42
#2015-02-19|1148.99
#2015-02-20|1150.56
#2015-02-23|1148.82
#2015-02-24|1152.21
#2015-02-25|1158.63
#2015-02-26|1159.28
#2015-02-27|1157.52
#2015-03-02|1157.84
#2015-03-03|1160.63
#2015-03-04|1152.95
#2015-03-05|1148.35
#2015-03-06|1151.45
#2015-03-09|1139.66
#2015-03-10|1130.33
#2015-03-11|1125.34
#2015-03-12|1138.26
#2015-03-13|1138.83
#2015-03-16|1137.57
#2015-03-17|1146.39
#2015-03-18|1155.41
#2015-03-19|1161.56
#2015-03-20|1166.88
#2015-03-23|1176.51
#2015-03-24|1175.59
#2015-03-25|1178.52
#2015-03-26|1165.08
#2015-03-27|1158.52
#2015-03-30|1157.54
#2015-03-31|1155.69
#2015-04-01|1153.77
#2015-04-02|1165.00
#2015-04-03|1176.16
#2015-04-06|1174.82
#2015-04-07|1176.91
#2015-04-08|1190.49
#2015-04-09|1196.30
#2015-04-10|1200.14
#2015-04-13|1201.89
#2015-04-14|1205.06
#2015-04-15|1201.88
#2015-04-16|1215.01
#2015-04-17|1210.54
#2015-04-20|1199.59
#2015-04-21|1213.12
#2015-04-22|1218.38
#2015-04-23|1222.68
#2015-04-24|1228.55
#2015-04-27|1231.34
#2015-04-28|1237.80
#2015-04-29|1231.44
#2015-04-30|1207.50
#2015-05-01|1204.16
#2015-05-04|1206.36
#2015-05-05|1204.90
#2015-05-06|1200.07
#2015-05-07|1184.68
#2015-05-08|1192.80
#2015-05-11|1198.25
#2015-05-12|1191.33
#2015-05-13|1199.55
#2015-05-14|1195.81
#2015-05-15|1205.38
#2015-05-18|1205.32
#2015-05-19|1201.82
#2015-05-20|1199.40
#2015-05-21|1199.48
#2015-05-22|1203.66
#2015-05-25|1206.37
#2015-05-26|1202.23
#2015-05-27|1193.32
#2015-05-28|1188.26
#2015-05-29|1189.56
#2015-06-01|1186.20
#2015-06-02|1179.55
#2015-06-03|1177.26
#2015-06-04|1170.21
#2015-06-05|1160.05
#2015-06-08|1155.24
#2015-06-09|1145.94
#2015-06-10|1153.32
#2015-06-11|1157.51
#2015-06-12|1162.56
#2015-06-15|1156.97
#2015-06-16|1149.87
#2015-06-17|1148.25
#2015-06-18|1149.98
#2015-06-19|1155.24
#2015-06-22|1167.06
#2015-06-23|1177.88
#2015-06-24|1177.13
#2015-06-25|1174.62
#2015-06-26|1164.04
#2015-06-29|1142.23
#2015-06-30|1152.33
#2015-07-01|1153.03
#2015-07-02|1156.46
#2015-07-03|1153.85
#2015-07-06|1132.29
#2015-07-07|1134.65
#2015-07-08|1102.38
#2015-07-09|1109.57
#2015-07-10|1112.48
#2015-07-13|1122.68
#2015-07-14|1129.70
#2015-07-15|1130.33
#2015-07-16|1137.23
#2015-07-17|1139.97
#2015-07-20|1136.86
#2015-07-21|1143.84
#2015-07-22|1131.53
#2015-07-23|1130.53
#2015-07-24|1121.78
#2015-07-27|1109.82
#2015-07-28|1105.08
#2015-07-29|1109.02
#2015-07-30|1109.11
#2015-07-31|1117.92
#2015-08-03|1110.85
#2015-08-04|1114.09
#2015-08-05|1109.54
#2015-08-06|1107.56
#2015-08-07|1108.88
#2015-08-10|1110.82
#2015-08-11|1100.30
#2015-08-12|1086.53
#2015-08-13|1087.47
#2015-08-14|1087.07
#2015-08-17|1080.10
#2015-08-18|1073.65
#2015-08-19|1067.38
#2015-08-20|1053.86
#2015-08-21|1032.71
#2015-08-24| 987.45
#2015-08-25| 981.63
#2015-08-26| 996.08
#2015-08-27|1011.25
#2015-08-28|1028.54
#2015-08-31|1021.28
#2015-09-01| 997.80
#2015-09-02| 990.75
#2015-09-03| 993.13
#2015-09-04| 981.54
#2015-09-07| 974.95
#2015-09-08| 976.93
#2015-09-09|1018.32
#2015-09-10|1000.91
#2015-09-11|1000.71
#2015-09-14| 999.18
#2015-09-15| 993.82
#2015-09-16|1009.59
#2015-09-17|1017.31
#2015-09-18|1017.52
#2015-09-21|1004.82
#2015-09-22|1004.34
#2015-09-23| 989.20
#2015-09-24| 981.79
#2015-09-25| 983.30
#2015-09-28| 979.21
#2015-09-29| 950.70
#2015-09-30| 972.02
#2015-10-01| 987.51
#2015-10-02| 992.37
#2015-10-05|1004.38
#2015-10-06|1013.52
#2015-10-07|1035.44
#2015-10-08|1032.02
#2015-10-09|1048.42
#2015-10-12|1053.98
#2015-10-13|1043.05
#2015-10-14|1034.17
#2015-10-15|1053.97
#2015-10-16|1058.59
#2015-10-19|1053.13
#2015-10-20|1050.94
#2015-10-21|1057.69
#2015-10-22|1052.35
#2015-10-23|1067.52
#2015-10-26|1072.20
#2015-10-27|1069.30
#2015-10-28|1064.44
#2015-10-29|1053.15
#2015-10-30|1057.86
#2015-11-02|1046.48
#2015-11-03|1050.49
#2015-11-04|1060.93
#2015-11-05|1060.15
#2015-11-06|1051.41
#2015-11-09|1052.91
#2015-11-10|1045.32
#2015-11-11|1047.64
#2015-11-12|1051.16
#2015-11-13|1040.68
#2015-11-16|1027.40
#2015-11-17|1037.48
#2015-11-18|1034.49
#2015-11-19|1053.11
#2015-11-20|1057.52
#2015-11-23|1055.40
#2015-11-24|1056.93
#2015-11-25|1051.54
#2015-11-26|1056.49
#2015-11-27|1046.21
#2015-11-30|1034.94
#2015-12-01|1054.47
#2015-12-02|1051.84
#2015-12-03|1049.97
#2015-12-04|1037.78
#2015-12-07|1038.34
#2015-12-08|1026.25
#2015-12-09|1021.97
#2015-12-10|1020.13
#2015-12-11|1018.65
#2015-12-14|1006.97
#2015-12-15| 995.78
#2015-12-16|1019.09
#2015-12-17|1027.15
#2015-12-18|1020.14
#2015-12-21|1022.05
#2015-12-22|1025.45
#2015-12-23|1029.62
#2015-12-24|1033.71
#2015-12-25|1031.95
#2015-12-28|1032.63
#2015-12-29|1036.27
#2015-12-30|1036.68
#2015-12-31|1038.62
#2016-01-01|1038.75
#2016-01-04|1014.36
#2016-01-05|1009.02
#2016-01-06| 997.85
#2016-01-07| 975.01
#2016-01-08| 974.99
#2016-01-11| 965.74
#2016-01-12| 948.86
#2016-01-13| 966.06
#2016-01-14| 948.60
#2016-01-15| 944.13
#2016-01-18| 933.71
#2016-01-19| 942.02
#2016-01-20| 916.01
#2016-01-21| 898.97
#2016-01-22| 930.95
#2016-01-25| 941.44
#2016-01-26| 925.72
#2016-01-27| 939.19
#2016-01-28| 939.31
#2016-01-29| 953.95
#2016-02-01| 964.02
#2016-02-02| 956.67
#2016-02-03| 940.64
#2016-02-04| 950.41
#2016-02-05| 946.19
#2016-02-08| 951.93
#2016-02-09| 926.66
#2016-02-10| 914.94
#2016-02-11| 913.34
#2016-02-12| 885.36
#2016-02-15| 921.96
#2016-02-16| 930.10
#2016-02-17| 921.45
#2016-02-18| 942.49
#2016-02-19| 935.90
#2016-02-22| 942.74
#2016-02-23| 941.51
#2016-02-24| 934.23
#2016-02-25| 933.21
#2016-02-26| 934.53
#2016-02-29| 930.99
#2016-03-01| 937.26
#2016-03-02| 967.52
#2016-03-03| 983.53
#2016-03-04| 988.89
#2016-03-07| 988.33
#2016-03-08| 982.44
#2016-03-09| 978.72
#2016-03-10| 982.90
#2016-03-11| 991.83
#2016-03-14|1001.51
#2016-03-15| 993.71
#2016-03-16| 986.98
#2016-03-17|1007.31
#2016-03-18|1008.48
#2016-03-21|1008.11
#2016-03-22|1015.99
#2016-03-23|1007.76
#2016-03-24| 997.59
#2016-03-25|1001.43
#2016-03-28|1002.94
#2016-03-29| 998.96
#2016-03-30|1007.12
#2016-03-31|1008.22
#2016-04-01| 985.04
#2016-04-04| 990.11
#2016-04-05| 972.72
#2016-04-06| 973.84
#2016-04-07| 983.54
#2016-04-08| 987.17
#2016-04-11| 988.95
#2016-04-12| 997.23
#2016-04-13|1016.12
#2016-04-14|1033.27
#2016-04-15|1033.72
#2016-04-18|1017.90
#2016-04-19|1036.09
#2016-04-20|1034.80
#2016-04-21|1048.66
#2016-04-22|1041.61
#2016-04-25|1039.32
#2016-04-26|1036.75
#2016-04-27|1027.94
#2016-04-28|1022.73
#2016-04-29|1025.17
#2016-05-02|1012.68
#2016-05-03|1009.09
#2016-05-04| 999.91
#2016-05-05| 997.24
#2016-05-06| 994.76
#2016-05-09| 991.44
#2016-05-10|1000.05
#2016-05-11|1000.64
#2016-05-12| 998.96
#2016-05-13| 984.55
#2016-05-16| 989.04
#2016-05-17| 998.19
#2016-05-18| 990.54
#2016-05-19| 981.81
#2016-05-20| 983.24
#2016-05-23| 987.28
#2016-05-24| 978.18
#2016-05-25| 994.35
#2016-05-26| 999.06
#2016-05-27|1005.02
#2016-05-30|1005.36
#2016-05-31|1012.46
#2016-06-01|1011.04
#2016-06-02|1005.68
#2016-06-03|1018.92
#2016-06-06|1020.58
#2016-06-07|1032.53
#2016-06-08|1040.37
#2016-06-09|1033.87
#2016-06-10|1023.44
#2016-06-13|1000.88
#2016-06-14| 994.19
#2016-06-15| 998.08
#2016-06-16| 986.40
#2016-06-17| 992.68
#2016-06-20|1011.18
#2016-06-21|1019.21
#2016-06-22|1018.62
#2016-06-23|1022.82
#2016-06-24| 984.41
#2016-06-27| 988.25
#2016-06-28| 985.22
#2016-06-29|1002.66
#2016-06-30|1012.00
#2016-07-01|1017.81
#2016-07-04|1025.99
#2016-07-05|1020.47
#2016-07-06|1007.75
#2016-07-07|1011.18
#2016-07-08|1006.46
#2016-07-11|1025.75
#2016-07-12|1034.71
#2016-07-13|1044.64
#2016-07-14|1048.28
#2016-07-15|1052.61
#2016-07-18|1054.08
#2016-07-19|1053.23
#2016-07-20|1053.52
#2016-07-21|1059.70
#2016-07-22|1054.05
#2016-07-25|1055.33
#2016-07-26|1058.04
#2016-07-27|1060.15
#2016-07-28|1060.25
#2016-07-29|1072.12
#2016-08-01|1080.35
#2016-08-02|1076.92
#2016-08-03|1056.10
#2016-08-04|1063.73
#2016-08-05|1068.17
#2016-08-08|1083.30
#2016-08-09|1091.57
#2016-08-10|1094.74
#2016-08-11|1093.35
#2016-08-12|1098.68
#2016-08-15|1098.51
#2016-08-16|1095.27
#2016-08-17|1097.47
#2016-08-18|1095.22
#2016-08-19|1093.77
#2016-08-22|1093.37
#2016-08-23|1095.41
#2016-08-24|1094.24
#2016-08-25|1093.78
#2016-08-26|1088.03
#2016-08-29|1085.94
#2016-08-30|1086.52
#2016-08-31|1087.29
#2016-09-01|1089.91
#2016-09-02|1088.53
#2016-09-05|1101.87
#2016-09-06|1115.36
#2016-09-07|1118.56
#2016-09-08|1117.96
#2016-09-09|1104.17
#2016-09-12|1081.07
#2016-09-13|1078.79
#2016-09-14|1073.94
#2016-09-15|1072.40
#2016-09-16|1076.75
#2016-09-19|1086.99
#2016-09-20|1089.51
#2016-09-21|1109.59
#2016-09-22|1117.19
#2016-09-23|1114.61
#2016-09-26|1105.79
#2016-09-27|1113.63
#2016-09-28|1105.08
#2016-09-29|1107.60
#2016-09-30|1095.97
#2016-10-03|1103.40
#2016-10-04|1103.86
#2016-10-05|1101.80
#2016-10-06|1104.71
#2016-10-07|1105.03
#2016-10-10|1103.63
#2016-10-11|1096.80
#2016-10-12|1088.71
#2016-10-13|1082.66
#2016-10-14|1085.29
#2016-10-17|1084.65
#2016-10-18|1094.58
#2016-10-19|1099.39
#2016-10-20|1100.80
#2016-10-21|1096.51
#2016-10-24|1098.20
#2016-10-25|1101.39
#2016-10-26|1098.02
#2016-10-27|1089.26
#2016-10-28|1088.96
#2016-10-31|1092.48
#2016-11-01|1097.28
#2016-11-02|1086.28
#2016-11-03|1084.60
#2016-11-04|1073.51
#2016-11-07|1077.73
#2016-11-08|1081.37
#2016-11-09|1047.44
#2016-11-10|1074.17
#2016-11-11|1063.36
#2016-11-14|1054.60
#2016-11-15|1051.56
#2016-11-16|1055.30
#2016-11-17|1056.68
#2016-11-18|1050.13
#2016-11-21|1052.95
#2016-11-22|1059.72
#2016-11-23|1056.61
#2016-11-24|1057.23
#2016-11-25|1064.18
#2016-11-28|1070.84
#2016-11-29|1066.94
#2016-11-30|1064.55
#2016-12-01|1069.71
#2016-12-02|1064.74
#2016-12-05|1057.24
#2016-12-06|1066.07
#2016-12-07|1074.49
#2016-12-08|1086.21
#2016-12-09|1085.22
#2016-12-12|1081.64
#2016-12-13|1085.98
#2016-12-14|1087.44
#2016-12-15|1064.50
#2016-12-16|1065.00
#2016-12-19|1066.58
#2016-12-20|1061.74
#2016-12-21|1061.95
#2016-12-22|1058.26
#2016-12-23|1056.22
#2016-12-26|1054.31
#2016-12-27|1053.48
#2016-12-28|1055.64
#2016-12-29|1058.19
#2016-12-30|1060.85
#2017-01-02|1061.02
#2017-01-03|1059.16
#2017-01-04|1074.24
#2017-01-05|1089.88
#2017-01-06|1085.47
#2017-01-09|1086.60
#2017-01-10|1091.87
#2017-01-11|1093.18
#2017-01-12|1103.74
#2017-01-13|1101.54
#2017-01-16|1097.23
#2017-01-17|1098.01
#2017-01-18|1100.52
#2017-01-19|1096.06
#2017-01-20|1095.29
#2017-01-23|1100.62
#2017-01-24|1100.06
#2017-01-25|1106.39
#2017-01-26|1112.74
#2017-01-27|1114.65
#2017-01-30|1116.67
#2017-01-31|1111.38
#2017-02-01|1111.61
#2017-02-02|1113.03
#2017-02-03|1114.97
#2017-02-06|1121.32
#2017-02-07|1118.51
#2017-02-08|1123.68
#2017-02-09|1117.18
#2017-02-10|1127.76
#2017-02-13|1130.69
#2017-02-14|1122.69
#2017-02-15|1131.28
#2017-02-16|1137.98
#2017-02-17|1136.12
#2017-02-20|1138.04
#2017-02-21|1138.38
#2017-02-22|1144.39
#2017-02-23|1147.68
#2017-02-24|1142.69
#2017-02-27|1136.90
#2017-02-28|1136.42
#2017-03-01|1133.83
#2017-03-02|1135.31
#2017-03-03|1127.01
#2017-03-06|1131.98
#2017-03-07|1134.24
#2017-03-08|1130.22
#2017-03-09|1123.83
#2017-03-10|1131.79
#2017-03-13|1140.78
#2017-03-14|1143.93
#2017-03-15|1145.18
#2017-03-16|1162.98
#2017-03-17|1165.22
#2017-03-20|1168.12
#2017-03-21|1172.63
#2017-03-22|1156.84
#2017-03-23|1157.43
#2017-03-24|1162.44
#2017-03-27|1157.72
#2017-03-28|1169.80
#2017-03-29|1168.47
#2017-03-30|1163.77
#2017-03-31|1154.12
#2017-04-03|1160.00
#2017-04-04|1157.23
#2017-04-05|1159.32
#2017-04-06|1149.53
#2017-04-07|1150.51
#2017-04-10|1150.89
#2017-04-11|1153.11
#2017-04-12|1152.17
#2017-04-13|1151.83
#2017-04-14|1148.67
#2017-04-17|1152.46
#2017-04-18|1146.01
#2017-04-19|1140.11
#2017-04-20|1143.88
#2017-04-21|1152.35
#2017-04-24|1157.89
#2017-04-25|1166.49
#2017-04-26|1170.79
#2017-04-27|1171.84
#2017-04-28|1168.66
#2017-05-01|1171.99
#2017-05-02|1176.22
#2017-05-03|1173.14
#2017-05-04|1169.56
#2017-05-05|1165.56
#2017-05-08|1181.17
#2017-05-09|1174.09
#2017-05-10|1175.71
#2017-05-11|1181.60
#2017-05-12|1181.24
#2017-05-15|1184.14
#2017-05-16|1189.40
#2017-05-17|1190.96
#2017-05-18|1179.14
#2017-05-19|1179.05
#2017-05-22|1190.33
#2017-05-23|1186.96
#2017-05-24|1185.08
#2017-05-25|1194.61
#2017-05-26|1195.14
#2017-05-29|1193.55
#2017-05-30|1194.34
#2017-05-31|1194.03
#2017-06-01|1196.31
#2017-06-02|1214.05
#2017-06-05|1214.21
#2017-06-06|1213.75
#2017-06-07|1213.23
#2017-06-08|1208.58
#2017-06-09|1208.43
#2017-06-12|1205.46
#2017-06-13|1209.22
#2017-06-14|1217.32
#2017-06-15|1202.33
#2017-06-16|1205.40
#2017-06-19|1211.89
#2017-06-20|1212.56
#2017-06-21|1204.74
#2017-06-22|1208.03
#2017-06-23|1209.32
#2017-06-26|1213.54
#2017-06-27|1211.69
#2017-06-28|1208.25
#2017-06-29|1214.76
#2017-06-30|1206.87
#2017-07-03|1203.83
#2017-07-04|1200.02
#2017-07-05|1204.34
#2017-07-06|1202.11
#2017-07-07|1193.95
#2017-07-10|1198.38
#2017-07-11|1206.49
#2017-07-12|1213.82
#2017-07-13|1221.72
#2017-07-14|1229.64
#2017-07-17|1231.10
#2017-07-18|1234.42
#2017-07-19|1240.44
#2017-07-20|1243.94
#2017-07-21|1244.55
#2017-07-24|1244.08
#2017-07-25|1240.48
#2017-07-26|1241.01
#2017-07-27|1251.83
#2017-07-28|1244.83
#2017-07-31|1250.90
#2017-08-01|1259.08
#2017-08-02|1261.33
#2017-08-03|1256.64
#2017-08-04|1252.23
#2017-08-07|1258.19
#2017-08-08|1258.25
#2017-08-09|1251.00
#2017-08-10|1246.75
#2017-08-11|1235.81
#2017-08-14|1235.89
#2017-08-15|1236.32
#2017-08-16|1240.81
#2017-08-17|1245.80
#2017-08-18|1240.24
#2017-08-21|1239.41
#2017-08-22|1240.31
#2017-08-23|1244.44
#2017-08-24|1244.23
#2017-08-25|1249.06
#2017-08-28|1249.81
#2017-08-29|1247.17
#2017-08-30|1247.17
#2017-08-31|1252.38
#2017-09-01|1254.13
#2017-09-04|1247.20
#2017-09-05|1250.50
#2017-09-06|1247.04
#2017-09-07|1253.36
#2017-09-08|1257.95
#2017-09-11|1263.04
#2017-09-12|1266.99
#2017-09-13|1264.68
#2017-09-14|1262.22
#2017-09-15|1262.76
#2017-09-18|1269.24
#2017-09-19|1277.11
#2017-09-20|1280.04
#2017-09-21|1271.15
#2017-09-22|1268.22
#2017-09-25|1264.08
#2017-09-26|1255.80
#2017-09-27|1250.69
#2017-09-28|1248.45
#2017-09-29|1252.90
#2017-10-02|1254.03
#2017-10-03|1263.21
#2017-10-04|1266.47
#2017-10-05|1265.70
#2017-10-06|1270.42
#2017-10-09|1270.18
#2017-10-10|1281.33
#2017-10-11|1284.02
#2017-10-12|1290.43
#2017-10-13|1297.82
#2017-10-16|1306.42
#2017-10-17|1304.62
#2017-10-18|1302.88
#2017-10-19|1300.02
#2017-10-20|1298.98
#2017-10-23|1301.21
#2017-10-24|1301.27
#2017-10-25|1302.62
#2017-10-26|1299.71
#2017-10-27|1305.78
#2017-10-30|1312.25
#2017-10-31|1309.75
#2017-11-01|1323.21
#2017-11-02|1325.95
#2017-11-03|1324.96
#2017-11-06|1324.82
#2017-11-07|1335.89
#2017-11-08|1338.56
#2017-11-09|1338.46
#2017-11-10|1334.71
#2017-11-13|1325.37
#2017-11-14|1322.15
#2017-11-15|1308.16
#2017-11-16|1318.23
#2017-11-17|1326.02
#2017-11-20|1323.03
#2017-11-21|1334.99
#2017-11-22|1345.36
#2017-11-23|1346.71
#2017-11-24|1348.74
#2017-11-27|1343.22
#2017-11-28|1340.93
#2017-11-29|1341.43
#2017-11-30|1328.48
#2017-12-01|1324.82
#2017-12-04|1325.08
#2017-12-05|1322.07
#2017-12-06|1304.56
#2017-12-07|1310.44
#2017-12-08|1319.74
#2017-12-11|1328.87
#2017-12-12|1324.76
#2017-12-13|1330.90
#2017-12-14|1333.61
#2017-12-15|1324.19
#2017-12-18|1337.65
#2017-12-19|1338.34
#2017-12-20|1338.14
#2017-12-21|1335.66
#2017-12-22|1343.99
#2017-12-25|1344.74
#2017-12-26|1342.03
#2017-12-27|1344.36
#2017-12-28|1350.50
#2017-12-29|1354.11
#2018-01-01|1353.03
#2018-01-02|1364.15
#2018-01-03|1367.08
#2018-01-04|1384.13
#2018-01-05|1392.50
#2018-01-08|1397.03
#2018-01-09|1401.55
#2018-01-10|1403.94
#2018-01-11|1400.51
#2018-01-12|1404.72
#2018-01-15|1415.03
#2018-01-16|1422.03
#2018-01-17|1421.17
#2018-01-18|1418.94
#2018-01-19|1428.83
#2018-01-22|1430.56
#2018-01-23|1449.25
#2018-01-24|1452.37
#2018-01-25|1450.12
#2018-01-26|1453.37
#2018-01-29|1452.45
#2018-01-30|1434.64
#2018-01-31|1429.58
#2018-02-01|1435.62
#2018-02-02|1419.17
#2018-02-05|1398.21
#2018-02-06|1349.29
#2018-02-07|1348.81
#2018-02-08|1355.71
#2018-02-09|1331.63
#2018-02-12|1338.13
#2018-02-13|1347.21
#2018-02-14|1355.37
#2018-02-15|1372.64
#2018-02-16|1376.98
#2018-02-19|1385.83
#2018-02-20|1372.58
#2018-02-21|1376.05
#2018-02-22|1366.98
#2018-02-23|1383.10
#2018-02-26|1393.29
#2018-02-27|1392.91
#2018-02-28|1379.27
#2018-03-01|1368.28
#2018-03-02|1358.33
#2018-03-05|1342.94
#2018-03-06|1360.38
#2018-03-07|1351.38
#2018-03-08|1360.62
#2018-03-09|1363.55
#2018-03-12|1387.73
#2018-03-13|1393.39
#2018-03-14|1389.71
#2018-03-15|1388.02
#2018-03-16|1381.78
#2018-03-19|1374.11
#2018-03-20|1371.19
#2018-03-21|1370.15
#2018-03-22|1374.16
#2018-03-23|1338.16
#2018-03-26|1343.99
#2018-03-27|1361.56
#2018-03-28|1338.02
#2018-03-29|1338.81
#2018-03-30|1343.31
#2018-04-02|1343.67
#2018-04-03|1341.09
#2018-04-04|1329.83
#2018-04-05|1337.67
#2018-04-06|1338.80
#2018-04-09|1347.68
#2018-04-10|1358.00
#2018-04-11|1360.53
#2018-04-12|1353.43
#2018-04-13|1355.60
#2018-04-16|1353.85
#2018-04-17|1348.00
#2018-04-18|1357.96
#2018-04-19|1366.04
#2018-04-20|1353.60
#2018-04-23|1345.34
#2018-04-24|1348.76
#2018-04-25|1339.62
#2018-04-26|1338.58
#2018-04-27|1348.69
#2018-04-30|1355.79
#2018-05-01|1353.51
#2018-05-02|1347.19
#2018-05-03|1345.90
#2018-05-04|1339.03
#2018-05-07|1340.71
#2018-05-08|1347.10
#2018-05-09|1342.33
#2018-05-10|1349.64
#2018-05-11|1363.55
#2018-05-14|1370.07
#2018-05-15|1354.87
#2018-05-16|1353.63
#2018-05-17|1350.65
#2018-05-18|1352.83
#2018-05-21|1350.79
#2018-05-22|1351.07
#2018-05-23|1345.53
#2018-05-24|1345.38
#2018-05-25|1345.52
#2018-05-28|1347.10
#2018-05-29|1340.54
#2018-05-30|1322.14
#2018-05-31|1334.41
#2018-06-01|1333.57
#2018-06-04|1350.05
#2018-06-05|1350.24
#2018-06-06|1356.38
#2018-06-07|1364.87
#2018-06-08|1352.85
#2018-06-11|1353.94
#2018-06-12|1354.32
#2018-06-13|1351.47
#2018-06-14|1337.46
#2018-06-15|1334.91
#2018-06-18|1326.06
#2018-06-19|1306.24
#2018-06-20|1314.36
#2018-06-21|1309.50
#2018-06-22|1311.66
#2018-06-25|1297.68
#2018-06-26|1295.12
#2018-06-27|1283.20
#2018-06-28|1278.34
#2018-06-29|1290.03
#2018-07-02|1274.45
#2018-07-03|1274.00
#2018-07-04|1272.26
#2018-07-05|1266.17
#2018-07-06|1274.53
#2018-07-09|1289.48
#2018-07-10|1289.51
#2018-07-11|1277.95
#2018-07-12|1279.69
#2018-07-13|1290.09
#2018-07-16|1286.44
#2018-07-17|1285.15
#2018-07-18|1287.54
#2018-07-19|1284.53
#2018-07-20|1295.70
#2018-07-23|1294.17
#2018-07-24|1302.90
#2018-07-25|1308.48
#2018-07-26|1311.11
#2018-07-27|1318.55
#2018-07-30|1314.87
#2018-07-31|1306.15
#2018-08-01|1311.00
#2018-08-02|1294.36
#2018-08-03|1295.44
#2018-08-06|1295.42
#2018-08-07|1306.39
#2018-08-08|1312.13
#2018-08-09|1314.09
#2018-08-10|1300.61
#2018-08-13|1277.09
#2018-08-14|1283.55
#2018-08-15|1276.06
#2018-08-16|1268.18
#2018-08-17|1276.20
#2018-08-20|1282.58
#2018-08-21|1283.74
#2018-08-22|1290.54
#2018-08-23|1284.77
#2018-08-24|1287.40
#2018-08-27|1303.38
#2018-08-28|1308.63
#2018-08-29|1308.96
#2018-08-30|1306.60
#2018-08-31|1302.16
#2018-09-03|1291.77
#2018-09-04|1288.82
#2018-09-05|1387.92
#2018-09-06|1265.28
#2018-09-07|1260.83
#2018-09-10|1254.41
#2018-09-11|1252.11
#2018-09-12|1251.81
#2018-09-13|1262.43
#2018-09-14|1277.31
#2018-09-17|1269.02
#2018-09-18|1276.19
#2018-09-19|1291.00
#2018-09-20|1293.48
#2018-09-21|1307.49
#2018-09-24|1299.23
#2018-09-25|1302.79
#2018-09-26|1302.97
#2018-09-27|1295.54
#2018-09-28|1299.36
#2018-10-01|1297.36
#2018-10-02|1288.61
#2018-10-03|1276.94
#2018-10-04|1264.33
#2018-10-05|1255.83
#2018-10-08|1251.12
#2018-10-09|1240.02
#2018-10-10|1243.63
#2018-10-11|1199.58
#2018-10-12|1216.67
#2018-10-15|1202.60
#2018-10-16|1209.72
#2018-10-17|1218.93
#2018-10-18|1211.81
#2018-10-19|1209.06
#2018-10-22|1212.08
#2018-10-23|1187.12
#2018-10-24|1184.32
#2018-10-25|1158.93
#2018-10-26|1157.99
#2018-10-29|1155.46
#2018-10-30|1160.69
#2018-10-31|1182.00
#2018-11-01|1182.98
#2018-11-02|1211.52
#2018-11-05|1195.90
#2018-11-06|1204.41
#2018-11-07|1205.41
#2018-11-08|1215.47
#2018-11-09|1202.60
#2018-11-12|1198.36
#2018-11-13|1187.57
#2018-11-14|1185.25
#2018-11-15|1194.50
#2018-11-16|1196.30
#2018-11-19|1201.64
#2018-11-20|1188.86
#2018-11-21|1184.04
#2018-11-22|1188.92
#2018-11-23|1188.71
#2018-11-26|1192.27
#2018-11-27|1196.95
#2018-11-28|1204.19
#2018-11-29|1213.63
#2018-11-30|1211.45
#2018-12-03|1233.19
#2018-12-04|1223.10
#2018-12-05|1209.43
#2018-12-06|1188.27
#2018-12-07|1192.45
#2018-12-10|1170.12
#2018-12-11|1166.93
#2018-12-12|1187.07
#2018-12-13|1192.76
#2018-12-14|1176.65
#2018-12-17|1182.07
#2018-12-18|1170.24
#2018-12-19|1174.02
#2018-12-20|1159.51
#2018-12-21|1152.65
#2018-12-24|1151.82
#2018-12-25|1128.27
#2018-12-26|1132.34
#2018-12-27|1152.80
#2018-12-28|1158.25
#2018-12-31|1164.76
#2019-01-01|1165.20
#2019-01-02|1152.72
#2019-01-03|1156.88
#2019-01-04|1154.46
#2019-01-07|1175.69
#2019-01-08|1175.48
#2019-01-09|1194.55
#2019-01-10|1193.95
#2019-01-11|1198.85
#2019-01-14|1192.39
#2019-01-15|1206.63
#2019-01-16|1204.39
#2019-01-17|1204.93
#2019-01-18|1211.02
#2019-01-21|1214.89
#2019-01-22|1208.13
#2019-01-23|1203.29
#2019-01-24|1208.21
#2019-01-25|1222.17
#2019-01-28|1220.38
#2019-01-29|1218.61
#2019-01-30|1220.16
#2019-01-31|1235.22
#2019-02-01|1232.40
#2019-02-04|1232.49
#2019-02-05|1236.92
#2019-02-06|1236.77
#2019-02-07|1234.74
#2019-02-08|1222.28
#2019-02-11|1220.86
#2019-02-12|1232.11
#2019-02-13|1238.08
#2019-02-14|1237.56
#2019-02-15|1225.52
#2019-02-18|1237.87
#2019-02-19|1238.15
#2019-02-20|1249.10
#2019-02-21|1252.14
#2019-02-22|1254.44
#2019-02-25|1262.75
#2019-02-26|1258.45
#2019-02-27|1257.03
#2019-02-28|1245.65
#2019-03-01|1248.52
#2019-03-04|1253.17
#2019-03-05|1251.68
#2019-03-06|1251.64
#2019-03-07|1246.96
#2019-03-08|1229.61
#2019-03-11|1236.19
#2019-03-12|1250.92
#2019-03-13|1247.18
#2019-03-14|1243.24
#2019-03-15|1252.52
#2019-03-18|1263.69
#2019-03-19|1264.56
#2019-03-20|1263.85
#2019-03-21|1267.80
#2019-03-22|1274.13
#2019-03-25|1247.95
#2019-03-26|1260.48
#2019-03-27|1257.72
#2019-03-28|1250.51
#2019-03-29|1257.98
#2019-04-01|1270.69
#2019-04-02|1271.85
#2019-04-03|1281.97
#2019-04-04|1277.60
#2019-04-05|1277.75
#2019-04-08|1279.03
#2019-04-09|1284.74
#2019-04-10|1283.06
#2019-04-11|1275.92
#2019-04-12|1277.05
#2019-04-15|1283.28
#2019-04-16|1288.59
#2019-04-17|1290.24
#2019-04-18|1284.55
#2019-04-19|1284.08
#2019-04-22|1281.53
#2019-04-23|1284.12
#2019-04-24|1280.55
#2019-04-25|1276.06
#2019-04-26|1277.72
#2019-04-29|1281.84
#2019-04-30|1280.64
#2019-05-01|1282.80
#2019-05-02|1281.96
#2019-05-03|1283.45
#2019-05-06|1270.90
#2019-05-07|1270.23
#2019-05-08|1256.69
#2019-05-09|1240.02
#2019-05-10|1243.02
#2019-05-13|1235.49
#2019-05-14|1224.86
#2019-05-15|1229.41
#2019-05-16|1222.99
#2019-05-17|1222.44
#2019-05-20|1231.00
#2019-05-21|1226.23
#2019-05-22|1227.11
#2019-05-23|1219.66
#2019-05-24|1224.78
#2019-05-27|1226.76
#2019-05-28|1229.84
#2019-05-29|1221.22
#2019-05-30|1219.32
#2019-05-31|1219.38
#2019-06-03|1223.07
#2019-06-04|1219.64
#2019-06-05|1233.57
#2019-06-06|1230.45
#2019-06-07|1235.01
#2019-06-10|1247.72
#2019-06-11|1256.11
#2019-06-12|1249.61
#2019-06-13|1243.08
#2019-06-14|1240.06
#2019-06-17|1234.64
#2019-06-18|1239.01
#2019-06-19|1261.82
#2019-06-20|1277.44
#2019-06-21|1270.47
#2019-06-24|1274.35
#2019-06-25|1271.82
#2019-06-26|1266.17
#2019-06-27|1279.32
#2019-06-28|1277.34
#2019-07-01|1287.53
#2019-07-02|1292.27
#2019-07-03|1288.55
#2019-07-04|1293.75
#2019-07-05|1288.88
#2019-07-08|1271.38
#2019-07-09|1267.93
#2019-07-10|1271.61
#2019-07-11|1280.51
#2019-07-12|1280.66
#2019-07-15|1284.29
#2019-07-16|1282.24
#2019-07-17|1280.78
#2019-07-18|1270.23
#2019-07-19|1285.43
#2019-07-22|1278.44
#2019-07-23|1281.09
#2019-07-24|1283.09
#2019-07-25|1283.19
#2019-07-26|1276.06
#2019-07-29|1270.41
#2019-07-30|1272.54
#2019-07-31|1264.06
#2019-08-01|1260.99
#2019-08-02|1245.34
#2019-08-05|1218.43
#2019-08-06|1208.81
#2019-08-07|1212.28
#2019-08-08|1216.47
#2019-08-09|1220.62
#2019-08-12|1220.09
#2019-08-13|1197.24
#2019-08-14|1209.26
#2019-08-15|1199.43
#2019-08-16|1202.20
#2019-08-19|1210.99
#2019-08-20|1216.52
#2019-08-21|1212.40
#2019-08-22|1207.63
#2019-08-23|1214.54
#2019-08-26|1198.56
#2019-08-27|1204.49
#2019-08-28|1204.68
#2019-08-29|1201.72
#2019-08-30|1218.34
#2019-09-02|1214.35
#2019-09-03|1210.13
#2019-09-04|1221.80
#2019-09-05|1232.39
#2019-09-06|1240.55
#2019-09-09|1245.08
#2019-09-10|1244.78
#2019-09-11|1257.75
#2019-09-12|1263.14
#2019-09-13|1271.42
#2019-09-16|1268.47
#2019-09-17|1262.54
#2019-09-18|1261.59
#2019-09-19|1259.81
#2019-09-20|1267.81
#2019-09-23|1270.61
#2019-09-24|1273.14
#2019-09-25|1262.02
#2019-09-26|1265.65
#2019-09-27|1257.28
#2019-09-30|1251.92
#2019-10-01|1255.96
#2019-10-02|1249.29
#2019-10-03|1241.82
#2019-10-04|1241.42
#2019-10-07|1241.20
#2019-10-08|1249.31
#2019-10-09|1243.52
#2019-10-10|1241.61
#2019-10-11|1253.68
#2019-10-14|1260.37
#2019-10-15|1266.50
#2019-10-16|1275.24
#2019-10-17|1277.64
#2019-10-18|1276.59
#2019-10-21|1279.55
#2019-10-22|1282.36
#2019-10-23|1280.34
#2019-10-24|1285.27
#2019-10-25|1285.85
#2019-10-28|1288.15
#2019-10-29|1296.67
#2019-10-30|1296.04
#2019-10-31|1303.65
#2019-11-01|1307.58
#2019-11-04|1317.68
#2019-11-05|1326.17
#2019-11-06|1325.47
#2019-11-07|1328.70
#2019-11-08|1325.20
#2019-11-11|1315.20
#2019-11-12|1320.52
#2019-11-13|1309.52
#2019-11-14|1303.99
#2019-11-15|1311.28
#2019-11-18|1318.20
#2019-11-19|1322.49
#2019-11-20|1314.14
#2019-11-21|1305.11
#2019-11-22|1307.46
#2019-11-25|1315.09
#2019-11-26|1315.56
#2019-11-27|1319.47
#2019-11-28|1316.91
#2019-11-29|1303.56
#2019-12-02|1313.15
#2019-12-03|1309.95
#2019-12-04|1301.22
#2019-12-05|1307.84
#2019-12-06|1312.59
#2019-12-09|1317.13
#2019-12-10|1313.48
#2019-12-11|1318.79
#2019-12-12|1325.10
#2019-12-13|1348.45
#2019-12-16|1345.68
#2019-12-17|1359.42
#2019-12-18|1358.95
#2019-12-19|1356.87
#2019-12-20|1354.88
#2019-12-23|1356.08
#2019-12-24|1353.44
#2019-12-25|1352.50
#2019-12-26|1353.51
#2019-12-27|1361.89
#2019-12-30|1362.03
#2019-12-31|1358.19
#2020-01-01|1358.37
#2020-01-02|1365.35
#2020-01-03|1364.38
#2020-01-06|1347.49
#2020-01-07|1358.70
#2020-01-08|1347.78
#2020-01-09|1367.42
#2020-01-10|1375.22
#2020-01-13|1380.12
#2020-01-14|1384.51
#2020-01-15|1379.25
#2020-01-16|1381.32
#2020-01-17|1386.11
#2020-01-20|1385.20
#2020-01-21|1370.93
#2020-01-22|1380.17
#2020-01-23|1372.45
#2020-01-24|1374.23
#2020-01-27|1364.63
#2020-01-28|1353.19
#2020-01-29|1350.77
#2020-01-30|1325.36
#2020-01-31|1325.26
#2020-02-03|1315.48
#2020-02-04|1331.31
#2020-02-05|1339.59
#2020-02-06|1364.29
#2020-02-07|1357.76
#2020-02-10|1350.76
#2020-02-11|1358.50
#2020-02-12|1366.00
#2020-02-13|1364.89
#2020-02-14|1362.86
#2020-02-17|1358.58
#2020-02-18|1342.29
#2020-02-19|1344.28
#2020-02-20|1336.48
#2020-02-21|1331.59
#2020-02-24|1315.15
#2020-02-25|1305.01
#2020-02-26|1286.45
#2020-02-27|1278.24
#2020-02-28|1245.26
#2020-03-02|1250.65
#2020-03-03|1254.69
#2020-03-04|1257.57
#2020-03-05|1275.22
#2020-03-06|1248.26
#2020-03-09|1194.08
#2020-03-10|1202.21
#2020-03-11|1180.01
#2020-03-12|1114.01
#2020-03-13|1089.09
#2020-03-16|1044.05
#2020-03-17|1040.29
#2020-03-18|1005.43
#2020-03-19| 976.11
#2020-03-20|1004.94
#2020-03-23| 963.79
#2020-03-24|1008.27
#2020-03-25|1069.25
#2020-03-26|1074.01
#2020-03-27|1096.80
#2020-03-30|1083.81
#2020-03-31|1084.19
#2020-04-01|1061.60
#2020-04-02|1055.74
#2020-04-03|1048.35
#2020-04-06|1078.76
#2020-04-07|1106.47
#2020-04-08|1108.10
#2020-04-09|1119.52
#2020-04-10|1123.53
#2020-04-13|1117.58
#2020-04-14|1138.02
#2020-04-15|1133.94
#2020-04-16|1122.18
#2020-04-17|1148.42
#2020-04-20|1139.23
#2020-04-21|1114.91
#2020-04-22|1117.85
#2020-04-23|1128.52
#2020-04-24|1121.24
#2020-04-27|1143.93
#2020-04-28|1149.71
#2020-04-29|1159.79
#2020-04-30|1174.04
#2020-05-01|1156.48
#2020-05-04|1132.19
#2020-05-05|1138.38
#2020-05-06|1145.18
#2020-05-07|1138.67
#2020-05-08|1156.93
#2020-05-11|1163.57
#2020-05-12|1157.12
#2020-05-13|1160.17
#2020-05-14|1141.47
#2020-05-15|1142.01
#2020-05-18|1141.55
#2020-05-19|1161.15
#2020-05-20|1169.57
#2020-05-21|1164.01
#2020-05-22|1139.52
#2020-05-25|1150.33
#2020-05-26|1176.53
#2020-05-27|1179.38
#2020-05-28|1194.03
#2020-05-29|1188.46
#2020-06-01|1211.22
#2020-06-02|1221.00
#2020-06-03|1239.98
#2020-06-04|1246.45
#2020-06-05|1254.44
#2020-06-08|1267.64
#2020-06-09|1275.90
#2020-06-10|1281.37
#2020-06-11|1256.89
#2020-06-12|1240.94
#2020-06-15|1209.50
#2020-06-16|1249.86
#2020-06-17|1251.25
#2020-06-18|1253.10
#2020-06-19|1256.24
#2020-06-22|1256.21
#2020-06-23|1272.70
#2020-06-24|1268.24
#2020-06-25|1254.84
#2020-06-26|1260.75
#2020-06-29|1242.29
#2020-06-30|1249.41
#2020-07-01|1249.20
#2020-07-02|1267.03
#2020-07-03|1279.91
#2020-07-06|1300.95
#2020-07-07|1292.52
#2020-07-08|1293.11
#2020-07-09|1300.19
#2020-07-10|1287.47
#2020-07-13|1301.44
#2020-07-14|1290.89
#2020-07-15|1306.97
#2020-07-16|1288.56
#2020-07-17|1294.56
#2020-07-20|1295.98
#2020-07-21|1321.76
#2020-07-22|1307.66
#2020-07-23|1312.65
#2020-07-24|1304.83
#2020-07-27|1315.98
#2020-07-28|1325.91
#2020-07-29|1318.19
#2020-07-30|1316.12
#2020-07-31|1294.74
#2020-08-03|1294.20
#2020-08-04|1320.08
#2020-08-05|1328.21
#2020-08-06|1332.36
#2020-08-07|1321.44
#2020-08-10|1322.47
#2020-08-11|1338.03
#2020-08-12|1342.32
#2020-08-13|1348.65
#2020-08-14|1347.91
#2020-08-17|1349.72
#2020-08-18|1356.14
#2020-08-19|1353.23
#2020-08-20|1330.92
#2020-08-21|1340.37
#2020-08-24|1353.53
#2020-08-25|1357.32
#2020-08-26|1362.80
#2020-08-27|1360.86
#2020-08-28|1363.60
#2020-08-31|1350.78
#2020-09-01|1355.19
#2020-09-02|1359.20
#2020-09-03|1359.85
#2020-09-04|1340.96
#2020-09-07|1336.62
#2020-09-08|1342.96
#2020-09-09|1328.50
#2020-09-10|1338.48
#2020-09-11|1344.30
#2020-09-14|1358.36
#2020-09-15|1360.59
#2020-09-16|1370.89
#2020-09-17|1357.26
#2020-09-18|1363.26
#2020-09-21|1347.91
#2020-09-22|1338.49
#2020-09-23|1340.03
#2020-09-24|1314.31
#2020-09-25|1318.62
#2020-09-28|1333.53
#2020-09-29|1333.62
#2020-09-30|1331.89
#2020-10-01|1336.11
#2020-10-02|1331.56
#2020-10-05|1348.85
#2020-10-06|1358.83
#2020-10-07|1367.82
#2020-10-08|1376.94
#2020-10-09|1376.96
#2020-10-12|1390.03
#2020-10-13|1391.77
#2020-10-14|1395.96
#2020-10-15|1373.66
#2020-10-16|1373.40
#2020-10-19|1384.76
#2020-10-20|1382.51
#2020-10-21|1394.58
#2020-10-22|1387.21
#2020-10-23|1386.71
#2020-10-26|1384.06
#2020-10-27|1387.21
#2020-10-28|1387.14
#2020-10-29|1379.29
#2020-10-30|1356.73
#2020-11-02|1372.51
#2020-11-03|1386.82
#2020-11-04|1387.92
#2020-11-05|1431.85
#2020-11-06|1434.81
#2020-11-09|1447.74
#2020-11-10|1446.65
#2020-11-11|1442.26
#2020-11-12|1448.39
#2020-11-13|1453.17
#2020-11-16|1473.51
#2020-11-17|1475.19
#2020-11-18|1481.05
#2020-11-19|1471.18
#2020-11-20|1479.58
#2020-11-23|1487.87
#2020-11-24|1503.16
#2020-11-25|1499.53
#2020-11-26|1512.72
#2020-11-27|1516.61
#2020-11-30|1487.92
#2020-12-01|1500.69
#2020-12-02|1502.61
#2020-12-03|1515.65
#2020-12-04|1525.80
#2020-12-07|1522.81
#2020-12-08|1520.70
#2020-12-09|1534.64
#2020-12-10|1527.72
#2020-12-11|1535.72
#2020-12-14|1532.27
#2020-12-15|1525.39
#2020-12-16|1539.14
#2020-12-17|1553.43
#2020-12-18|1546.98
#2020-12-21|1537.62
#2020-12-22|1521.81
#2020-12-23|1531.11
#2020-12-24|1532.56
#2020-12-25|1533.37
#2020-12-28|1528.55
#2020-12-29|1550.42
#2020-12-30|1570.17
#2020-12-31|1570.25
#2021-01-01|1570.61
#2021-01-04|1580.62
#2021-01-05|1587.76
#2021-01-06|1586.96
#2021-01-07|1593.65
#2021-01-08|1626.72
#2021-01-11|1624.99
#2021-01-12|1628.59
#2021-01-13|1637.31
#2021-01-14|1648.96
#2021-01-15|1641.52
#2021-01-18|1637.28
#2021-01-19|1661.09
#2021-01-20|1679.07
#2021-01-21|1689.54
#2021-01-22|1672.85
#2021-01-25|1692.27
#2021-01-26|1666.00
#2021-01-27|1659.09
#2021-01-28|1622.53
#2021-01-29|1597.53
#2021-02-01|1628.68
#2021-02-02|1652.24
#2021-02-03|1667.10
#2021-02-04|1657.16
#2021-02-05|1670.60
#2021-02-08|1685.21
#2021-02-09|1691.84
#2021-02-10|1706.09
#2021-02-11|1708.77
#2021-02-12|1708.76
#2021-02-15|1721.76
#2021-02-16|1729.97
#2021-02-17|1733.90
#2021-02-18|1716.94
#2021-02-19|1711.76
#2021-02-22|1699.73
#2021-02-23|1701.54
#2021-02-24|1668.08
#2021-02-25|1691.02
#2021-02-26|1622.38
#2021-03-01|1649.78
#2021-03-02|1646.72
#2021-03-03|1670.97
#2021-03-04|1634.07
#2021-03-05|1622.71
#2021-03-08|1599.95
#2021-03-09|1609.20
#2021-03-10|1616.90
#2021-03-11|1634.51
#2021-03-12|1633.78
#2021-03-15|1629.25
#2021-03-16|1640.07
#2021-03-17|1633.43
#2021-03-18|1651.98
#2021-03-19|1638.57
#2021-03-22|1632.33
#2021-03-23|1620.97
#2021-03-24|1594.73
#2021-03-25|1592.20
#2021-03-26|1612.53
#2021-03-29|1614.41
#2021-03-30|1614.73
#2021-03-31|1602.13
#2021-04-01|1623.84
#2021-04-02|1631.10
#2021-04-05|1635.30
#2021-04-06|1634.76
#2021-04-07|1628.97
#2021-04-08|1632.66
#2021-04-09|1624.48
#2021-04-12|1615.63
#2021-04-13|1621.00
#2021-04-14|1634.48
#2021-04-15|1641.42
#2021-04-16|1646.74
#2021-04-19|1647.67
#2021-04-20|1638.61
#2021-04-21|1612.72
#2021-04-22|1628.81
#2021-04-23|1634.08
#2021-04-26|1641.21
#2021-04-27|1635.84
#2021-04-28|1639.05
#2021-04-29|1643.13
#2021-04-30|1620.29
#2021-05-03|1615.53
#2021-05-04|1615.56
#2021-05-05|1610.41
#2021-05-06|1624.12
#2021-05-07|1632.32
#2021-05-10|1639.35
#2021-05-11|1602.94
#2021-05-12|1588.62
#2021-05-13|1561.87
#2021-05-14|1578.03
#2021-05-17|1580.56
#2021-05-18|1610.39
#2021-05-19|1601.99
#2021-05-20|1600.89
#2021-05-21|1610.49
#2021-05-24|1609.31
#2021-05-25|1627.73
#2021-05-26|1632.45
#2021-05-27|1627.58
#2021-05-28|1640.23
#2021-05-31|1649.08
#2021-06-01|1657.60
#2021-06-02|1656.53
#2021-06-03|1656.32
#2021-06-04|1657.41
#2021-06-07|1658.16
#2021-06-08|1655.18
#2021-06-09|1645.84
#2021-06-10|1651.37
#2021-06-11|1653.53
#2021-06-14|1653.29
#2021-06-15|1659.76
#2021-06-16|1654.16
#2021-06-17|1642.00
#2021-06-18|1638.49
#2021-06-21|1611.89
#2021-06-22|1623.58
#2021-06-23|1631.51
#2021-06-24|1632.64
#2021-06-25|1648.30
#2021-06-28|1649.42
#2021-06-29|1641.52
#2021-06-30|1636.92
#2021-07-01|1628.22
#2021-07-02|1623.35
#2021-07-05|1622.57
#2021-07-06|1625.73
#2021-07-07|1617.58
#2021-07-08|1598.67
#2021-07-09|1592.73
#2021-07-12|1611.22
#2021-07-13|1627.49
#2021-07-14|1626.92
#2021-07-15|1629.58
#2021-07-16|1620.49
#2021-07-19|1597.96
#2021-07-20|1584.59
#2021-07-21|1586.20
#2021-07-22|1603.95
#2021-07-23|1593.49
#2021-07-26|1573.90
#2021-07-27|1557.48
#2021-07-28|1554.84
#2021-07-29|1585.66
#2021-07-30|1565.13
#2021-08-02|1589.68
#2021-08-03|1591.37
#2021-08-04|1595.61
#2021-08-05|1594.23
#2021-08-06|1587.81
#2021-08-09|1588.09
#2021-08-10|1594.44
#2021-08-11|1598.54
#2021-08-12|1592.95
#2021-08-13|1590.89
#2021-08-16|1578.96
#2021-08-17|1559.01
#2021-08-18|1562.69
#2021-08-19|1535.19
#2021-08-20|1518.92
#2021-08-23|1540.92
#2021-08-24|1569.87
#2021-08-25|1571.83
#2021-08-26|1566.05
#2021-08-27|1567.59
#2021-08-30|1582.63
#2021-08-31|1603.78
#2021-09-01|1612.24
#2021-09-02|1614.60
#2021-09-03|1628.46
#2021-09-06|1643.31
#2021-09-07|1646.69
#2021-09-08|1645.11
#2021-09-09|1625.34
#2021-09-10|1642.76
#2021-09-13|1632.11
#2021-09-14|1635.58
#2021-09-15|1622.95
#2021-09-16|1612.14
#2021-09-17|1617.13
#2021-09-20|1600.92
#2021-09-21|1595.34
#2021-09-22|1584.48
#2021-09-23|1593.84
#2021-09-24|1599.17
#2021-09-27|1599.67
#2021-09-28|1593.49
#2021-09-29|1569.88
#2021-09-30|1569.85
#2021-10-01|1551.84
#2021-10-04|1542.85
#2021-10-05|1529.48
#2021-10-06|1518.73
#2021-10-07|1542.01
#2021-10-08|1550.66
#2021-10-11|1566.64
#2021-10-12|1549.77
#2021-10-13|1550.81
#2021-10-14|1559.96
#2021-10-15|1581.59
#2021-10-18|1580.76
#2021-10-19|1593.81
#2021-10-20|1603.78
#2021-10-21|1593.13
#2021-10-22|1597.63
#2021-10-25|1594.88
#2021-10-26|1601.87
#2021-10-27|1592.87
#2021-10-28|1585.97
#2021-10-29|1574.13
#2021-11-01|1582.58
#2021-11-02|1582.60
#2021-11-03|1580.08
#2021-11-04|1593.76
#2021-11-05|1588.05
#2021-11-08|1590.44
#2021-11-09|1590.35
#2021-11-10|1586.75
#2021-11-11|1585.90
#2021-11-12|1602.37
#2021-11-15|1611.68
#2021-11-16|1615.31
#2021-11-17|1607.20
#2021-11-18|1597.68
#2021-11-19|1596.45
#2021-11-22|1587.64
#2021-11-23|1579.45
#2021-11-24|1567.68
#2021-11-25|1572.79
#2021-11-26|1544.93
#2021-11-29|1528.32
#2021-11-30|1513.27
#2021-12-01|1532.45
#2021-12-02|1538.26
#2021-12-03|1533.72
#2021-12-06|1515.15
#2021-12-07|1545.99
#2021-12-08|1554.15
#2021-12-09|1561.15
#2021-12-10|1548.59
#2021-12-13|1543.55
#2021-12-14|1534.00
#2021-12-15|1532.09
#2021-12-16|1544.58
#2021-12-17|1528.39
#2021-12-20|1499.82
#2021-12-21|1514.43
#2021-12-22|1521.40
#2021-12-23|1533.49
#2021-12-24|1534.08
#2021-12-27|1531.66
#2021-12-28|1543.97
#2021-12-29|1537.37
#2021-12-30|1534.20
#2021-12-31|1544.50
#2022-01-03|1543.60
#2022-01-04|1559.71
#2022-01-05|1554.96
#2022-01-06|1537.17
#2022-01-07|1548.90
#2022-01-10|1558.21
#2022-01-11|1557.46
#2022-01-12|1589.00
#2022-01-13|1590.20
#2022-01-14|1577.95
#2022-01-17|1574.46
#2022-01-18|1563.70
#2022-01-19|1542.18
#2022-01-20|1565.46
#2022-01-21|1551.41
#2022-01-24|1534.33
#2022-01-25|1512.28
#2022-01-26|1509.06
#2022-01-27|1469.99
#2022-01-28|1480.62
#2022-01-31|1494.50
#2022-02-01|1500.76
#2022-02-02|1515.97
#2022-02-03|1509.67
#2022-02-04|1522.58
#2022-02-07|1517.93
#2022-02-08|1515.23
#2022-02-09|1539.19
#2022-02-10|1549.19
#2022-02-11|1541.40
#2022-02-14|1514.74
#2022-02-15|1509.98
#2022-02-16|1533.98
#2022-02-17|1535.44
#2022-02-18|1521.64
#2022-02-21|1513.50
#2022-02-22|1489.15
#2022-02-23|1492.42
#2022-02-24|1439.90
#2022-02-25|1454.09
#2022-02-28|1458.98
#2022-03-01|1467.59
#2022-03-02|1444.70
#2022-03-03|1453.14
#2022-03-04|1426.69
#2022-03-07|1378.26
#2022-03-08|1358.44
#2022-03-09|1364.94
#2022-03-10|1400.45
#2022-03-11|1373.14
#2022-03-14|1351.12
#2022-03-15|1326.32
#2022-03-16|1377.74
#2022-03-17|1432.70
#2022-03-18|1430.36
#2022-03-21|1421.98
#2022-03-22|1440.77
#2022-03-23|1461.09
#2022-03-24|1452.65
#2022-03-25|1440.07
#2022-03-28|1434.67
#2022-03-29|1452.77
#2022-03-30|1463.25
#2022-03-31|1456.27
#2022-04-01|1449.64
#2022-04-04|1466.33
#2022-04-05|1465.09
#2022-04-06|1441.94
#2022-04-07|1419.41
#2022-04-08|1419.24
#2022-04-11|1396.33
#2022-04-12|1390.02
#2022-04-13|1401.31
#2022-04-14|1405.23
#2022-04-15|1399.60
#2022-04-18|1385.26
#2022-04-19|1371.87
#2022-04-20|1386.51
#2022-04-21|1381.73
#2022-04-22|1363.94
#2022-04-25|1336.26
#2022-04-26|1343.39
#2022-04-27|1325.29
#2022-04-28|1334.64
#2022-04-29|1363.19
#2022-05-02|1356.56
#2022-05-03|1354.77
#2022-05-04|1346.90
#2022-05-05|1347.36
#2022-05-06|1322.41
#2022-05-09|1301.51
#2022-05-10|1288.10
#2022-05-11|1288.43
#2022-05-12|1265.74
#2022-05-13|1284.82
#2022-05-16|1289.09
#2022-05-17|1310.27
#2022-05-18|1323.80
#2022-05-19|1297.75
#2022-05-20|1321.26
#2022-05-23|1323.37
#2022-05-24|1311.68
#2022-05-25|1309.74
#2022-05-26|1308.17
#2022-05-27|1332.13
#2022-05-30|1360.58
#2022-05-31|1362.98
#2022-06-01|1359.52
#2022-06-02|1349.20
#2022-06-03|1348.88
#2022-06-06|1356.52
#2022-06-07|1344.28
#2022-06-08|1357.05
#2022-06-09|1350.41
#2022-06-10|1333.73
#2022-06-13|1294.51
#2022-06-14|1280.15
#2022-06-15|1276.69
#2022-06-16|1274.96
#2022-06-17|1253.93
#2022-06-20|1251.84
#2022-06-21|1271.04
#2022-06-22|1251.49
#2022-06-23|1258.14
#2022-06-24|1272.05
#2022-06-27|1293.03
#2022-06-28|1295.15
#2022-06-29|1274.11
#2022-06-30|1259.07
#2022-07-01|1246.41
#2022-07-04|1251.87
#2022-07-05|1254.15
#2022-07-06|1243.26
#2022-07-07|1259.78
#2022-07-08|1265.44
#2022-07-11|1251.72
#2022-07-12|1235.98
#2022-07-13|1239.62
#2022-07-14|1232.47
#2022-07-15|1231.47
#2022-07-18|1249.57
#2022-07-19|1249.48
#2022-07-20|1267.35
#2022-07-21|1270.45
#2022-07-22|1279.32
#2022-07-25|1270.45
#2022-07-26|1274.04
#2022-07-27|1271.35
#2022-07-28|1286.28
#2022-07-29|1283.46
#2022-08-01|1295.47
#2022-08-02|1277.42
#2022-08-03|1273.36
#2022-08-04|1284.17
#2022-08-05|1287.04
#2022-08-08|1286.44
#2022-08-09|1279.77
#2022-08-10|1280.39
#2022-08-11|1295.36
#2022-08-12|1302.60
#2022-08-15|1306.53
#2022-08-16|1301.70
#2022-08-17|1305.14
#2022-08-18|1298.77
#2022-08-19|1288.39
#2022-08-22|1278.07
#2022-08-23|1270.63
#2022-08-24|1263.09
#2022-08-25|1281.80
#2022-08-26|1286.05
#2022-08-29|1257.81
#2022-08-30|1266.23
#2022-08-31|1268.88
#2022-09-01|1241.47
#2022-09-02|1236.41
#2022-09-05|1229.89
#2022-09-06|1222.21
#2022-09-07|1204.41
#2022-09-08|1218.45
#2022-09-09|1234.96
#2022-09-12|1244.85
#2022-09-13|1244.36
#2022-09-14|1221.36
#2022-09-15|1218.34
#2022-09-16|1205.21
#2022-09-19|1199.44
#2022-09-20|1208.57
#2022-09-21|1189.17
#2022-09-22|1182.53
#2022-09-23|1165.51
#2022-09-26|1141.13
#2022-09-27|1142.47
#2022-09-28|1121.67
#2022-09-29|1123.83
#2022-09-30|1116.03
#2022-10-03|1113.59
#2022-10-04|1139.81
#2022-10-05|1162.11
#2022-10-06|1163.68
#2022-10-07|1148.65
#2022-10-10|1134.19
#2022-10-11|1107.94
#2022-10-12|1106.02
#2022-10-13|1092.38
#2022-10-14|1109.13
#2022-10-17|1101.59
#2022-10-18|1116.87
#2022-10-19|1105.34
#2022-10-20|1099.80
#2022-10-21|1092.14
#2022-10-24|1081.17
#2022-10-25|1090.85
#2022-10-26|1102.89
#2022-10-27|1108.48
#2022-10-28|1089.68
#2022-10-31|1097.20
#2022-11-01|1119.15
#2022-11-02|1127.66
#2022-11-03|1108.93
#2022-11-04|1126.12
#2022-11-07|1145.89
#2022-11-08|1158.06
#2022-11-09|1155.63
#2022-11-10|1156.27
#2022-11-11|1220.74
#2022-11-14|1217.51
#2022-11-15|1243.97
#2022-11-16|1241.08
#2022-11-17|1227.27
#2022-11-18|1230.04
#2022-11-21|1213.24
#2022-11-22|1217.64
#2022-11-23|1228.16
#2022-11-24|1247.14
#2022-11-25|1241.57
#2022-11-28|1228.99
#2022-11-29|1248.15
#2022-11-30|1255.71
#2022-12-01|1279.13
#2022-12-02|1266.80
#2022-12-05|1277.43
#2022-12-06|1264.44
#2022-12-07|1249.73
#2022-12-08|1259.25
#2022-12-09|1275.30
#2022-12-12|1260.53
#2022-12-13|1273.52
#2022-12-14|1285.56
#2022-12-15|1261.70
#2022-12-16|1252.82
#2022-12-19|1248.86
#2022-12-20|1248.42
#2022-12-21|1245.89
#2022-12-22|1260.23
#2022-12-23|1246.24
#2022-12-26|1249.21
#2022-12-27|1252.18
#2022-12-28|1251.30
#2022-12-29|1246.05
#2022-12-30|1250.22
#2023-01-02|1251.40
#2023-01-03|1259.13
#2023-01-04|1266.72
#2023-01-05|1266.49
#2023-01-06|1274.53
#2023-01-09|1300.02
#2023-01-10|1297.27
#2023-01-11|1304.37
#2023-01-12|1317.94
#2023-01-13|1333.22
#2023-01-16|1328.46
#2023-01-17|1332.13
#2023-01-18|1342.98
#2023-01-19|1334.70
#2023-01-20|1340.66
#2023-01-23|1344.13
#2023-01-24|1352.22
#2023-01-25|1355.47
#2023-01-26|1361.75
#2023-01-27|1365.96
#2023-01-30|1359.94
#2023-01-31|1346.13
#2023-02-01|1358.56
#2023-02-02|1363.41
#2023-02-03|1355.26
#2023-02-06|1328.80
#2023-02-07|1336.71
#2023-02-08|1341.38
#2023-02-09|1348.61
#2023-02-10|1337.31
#2023-02-13|1326.80
#2023-02-14|1331.86
#2023-02-15|1311.93
#2023-02-16|1322.03
#2023-02-17|1307.43
#2023-02-20|1314.10
#2023-02-21|1301.42
#2023-02-22|1284.27
#2023-02-23|1285.79
#2023-02-24|1270.30
#2023-02-27|1266.47
#2023-02-28|1263.36
#2023-03-01|1281.53
#2023-03-02|1274.67
#2023-03-03|1289.30
#2023-03-06|1300.03
#2023-03-07|1295.97
#2023-03-08|1283.40
#2023-03-09|1282.37
#2023-03-10|1262.93
#2023-03-13|1268.39
#2023-03-14|1238.60
#2023-03-15|1250.64
#2023-03-16|1237.47
#2023-03-17|1259.03
#2023-03-20|1243.15
#2023-03-21|1248.32
#2023-03-22|1266.33
#2023-03-23|1282.98
#2023-03-24|1278.76
#2023-03-27|1268.26
#2023-03-28|1277.67
#2023-03-29|1288.09
#2023-03-30|1289.87
#2023-03-31|1301.24
#2023-04-03|1305.43
#2023-04-04|1303.61
#2023-04-05|1300.54
#2023-04-06|1289.28
#2023-04-07|1292.49
#2023-04-10|1289.10
#2023-04-11|1298.42
#2023-04-12|1299.12
#2023-04-13|1303.74
#2023-04-14|1305.77
#2023-04-17|1306.73
#2023-04-18|1307.36
#2023-04-19|1297.84
#2023-04-20|1299.16
#2023-04-21|1286.90
#2023-04-24|1285.21
#2023-04-25|1277.12
#2023-04-26|1278.11
#2023-04-27|1280.23
#2023-04-28|1281.53
#2023-05-01|1283.65
#2023-05-02|1286.03
#2023-05-03|1283.31
#2023-05-04|1292.72
#2023-05-05|1292.63
#2023-05-08|1298.90
#2023-05-09|1296.56
#2023-05-10|1294.21
#2023-05-11|1291.18
#2023-05-12|1287.81
#2023-05-15|1294.88
#2023-05-16|1297.42
#2023-05-17|1291.20
#2023-05-18|1299.39
#2023-05-19|1301.50
#2023-05-22|1309.02
#2023-05-23|1302.10
#2023-05-24|1291.11
#2023-05-25|1280.10
#2023-05-26|1286.56
#2023-05-29|1292.05
#2023-05-30|1295.20
#2023-05-31|1277.19
#2023-06-01|1285.70
#2023-06-02|1309.97
#2023-06-05|1320.09
#2023-06-06|1323.46
#2023-06-07|1322.19
#2023-06-08|1320.80
#2023-06-09|1333.20
#2023-06-12|1337.16
#2023-06-13|1354.18
#2023-06-14|1363.54
#2023-06-15|1367.32
#2023-06-16|1372.68
#2023-06-19|1362.68
#2023-06-20|1355.47
#2023-06-21|1345.72
#2023-06-22|1340.17
#2023-06-23|1320.23
#2023-06-26|1317.14
#2023-06-27|1321.60
#2023-06-28|1329.21
#2023-06-29|1324.46
#2023-06-30|1324.51
#2023-07-03|1344.38
#2023-07-04|1345.07
#2023-07-05|1337.39
#2023-07-06|1315.82
#2023-07-07|1308.79
#2023-07-10|1307.42
#2023-07-11|1321.19
#2023-07-12|1333.89
#2023-07-13|1356.82
#2023-07-14|1363.56
#2023-07-17|1361.20
#2023-07-18|1358.60
#2023-07-19|1358.82
#2023-07-20|1350.42
#2023-07-21|1340.65
#2023-07-24|1340.41
#2023-07-25|1358.59
#2023-07-26|1360.11
#2023-07-27|1365.99
#2023-07-28|1370.11
#2023-07-31|1376.33
#2023-08-01|1373.21
#2023-08-02|1345.35
#2023-08-03|1337.18
#2023-08-04|1341.55
#2023-08-07|1342.65
#2023-08-08|1329.04
#2023-08-09|1329.47
#2023-08-10|1329.79
#2023-08-11|1320.22
#2023-08-14|1303.11
#2023-08-15|1303.36
#2023-08-16|1287.00
#2023-08-17|1281.97
#2023-08-18|1273.26
#2023-08-21|1266.06
#2023-08-22|1278.14
#2023-08-23|1287.08
#2023-08-24|1298.27
#2023-08-25|1278.23
#2023-08-28|1291.33
#2023-08-29|1301.05
#2023-08-30|1307.44
#2023-08-31|1308.89
#2023-09-01|1314.00
#2023-09-04|1329.31
#2023-09-05|1317.30
#2023-09-06|1317.86
#2023-09-07|1310.61
#2023-09-08|1304.39
#2023-09-11|1310.26
#2023-09-12|1311.44
#2023-09-13|1309.95
#2023-09-14|1322.46
#2023-09-15|1331.03
#2023-09-18|1321.33
#2023-09-19|1320.19
#2023-09-20|1310.87
#2023-09-21|1293.11
#2023-09-22|1297.84
#2023-09-25|1289.63
#2023-09-26|1278.14
#2023-09-27|1279.76
#2023-09-28|1267.99
#2023-09-29|1274.40
#2023-10-02|1271.98
#2023-10-03|1255.52
#2023-10-04|1235.57
#2023-10-05|1250.15
#2023-10-06|1253.69
#2023-10-09|1255.31
#2023-10-10|1269.76
#2023-10-11|1281.30
#2023-10-12|1293.24
#2023-10-13|1276.50
#2023-10-16|1264.15
#2023-10-17|1273.19
#2023-10-18|1268.24
#2023-10-19|1248.88
#2023-10-20|1243.16
#2023-10-23|1233.11
#2023-10-24|1233.16
#2023-10-25|1236.00
#2023-10-26|1217.71
#2023-10-27|1234.17
#2023-10-30|1233.71
#2023-10-31|1222.13
#2023-11-01|1235.82
#2023-11-02|1254.28
#2023-11-03|1272.58
#2023-11-06|1296.61
#2023-11-07|1281.23
#2023-11-08|1272.46
#2023-11-09|1278.32
#2023-11-10|1266.10
#2023-11-13|1271.73
#2023-11-14|1279.18
#2023-11-15|1308.98
#2023-11-16|1309.10
#2023-11-17|1308.92
#2023-11-20|1316.10
#2023-11-21|1320.48
#2023-11-22|1313.71
#2023-11-23|1317.04
#2023-11-24|1312.97
#2023-11-27|1310.46
#2023-11-28|1315.93
#2023-11-29|1312.69
#2023-11-30|1316.08
#2023-12-01|1313.84
#2023-12-04|1311.64
#2023-12-05|1298.95
#2023-12-06|1312.60
#2023-12-07|1312.08
#2023-12-08|1308.79
#2023-12-11|1306.42
#2023-12-12|1311.59
#2023-12-13|1312.06
#2023-12-14|1331.83
#2023-12-15|1347.43
#2023-12-18|1337.15
#2023-12-19|1338.15
#2023-12-20|1343.26
#2023-12-21|1341.18
#2023-12-22|1337.29
#2023-12-25|1338.47
#2023-12-26|1342.13
#2023-12-27|1360.68
#2023-12-28|1377.30
#2023-12-29|1376.70
#2024-01-01|1376.85
#2024-01-02|1367.21
#2024-01-03|1348.37
#2024-01-04|1347.39
#2024-01-05|1349.54
#2024-01-08|1342.36
#2024-01-09|1341.98
#2024-01-10|1340.88
#2024-01-11|1354.73
#2024-01-12|1364.19
#2024-01-15|1365.76
#2024-01-16|1344.35
#2024-01-17|1317.91
#2024-01-18|1321.36
#2024-01-19|1337.37
#2024-01-22|1340.79
#2024-01-23|1342.04
#2024-01-24|1356.22
#2024-01-25|1360.01
#2024-01-26|1346.47
#2024-01-29|1362.96
#2024-01-30|1354.49
#2024-01-31|1361.32
#2024-02-01|1358.03
#2024-02-02|1361.09
#2024-02-05|1356.53
#2024-02-06|1369.30
#2024-02-07|1375.19
#2024-02-08|1369.93
#2024-02-09|1369.45
#2024-02-12|1367.03
#2024-02-13|1376.82
#2024-02-14|1373.55
#2024-02-15|1387.59
#2024-02-16|1401.27
#2024-02-19|1401.35
#2024-02-20|1404.25
#2024-02-21|1402.33
#2024-02-22|1417.62
#2024-02-23|1418.59
#2024-02-26|1418.41
#2024-02-27|1422.52
#2024-02-28|1411.07
#2024-02-29|1416.88
#2024-03-01|1427.41
#2024-03-04|1434.33
#2024-03-05|1430.48
#2024-03-06|1441.48
#2024-03-07|1445.52
#2024-03-08|1460.53
#2024-03-11|1445.15
#2024-03-12|1448.30
#2024-03-13|1444.44
#2024-03-14|1442.79
#2024-03-15|1427.41
#2024-03-18|1441.41
#2024-03-19|1433.51
#2024-03-20|1431.20
#2024-03-21|1460.70
#2024-03-22|1457.00
#2024-03-25|1448.51
#2024-03-26|1452.63
#2024-03-27|1454.23
#2024-03-28|1450.53
#2024-03-29|1455.72
#2024-04-01|1443.47
#2024-04-02|1453.40
#2024-04-03|1442.40
#2024-04-04|1452.19
#2024-04-05|1441.74
#2024-04-08|1449.03
#2024-04-09|1462.33
#2024-04-10|1459.74
#2024-04-11|1456.54
#2024-04-12|1447.34
#2024-04-15|1430.31
#2024-04-16|1399.34
#2024-04-17|1394.82
#2024-04-18|1402.18
#2024-04-19|1376.13
#2024-04-22|1387.46
#2024-04-23|1398.01
#2024-04-24|1425.89
#2024-04-25|1409.67
#2024-04-26|1414.79
#2024-04-29|1424.82
#2024-04-30|1433.59
#2024-05-01|1428.92
#2024-05-02|1446.80
#2024-05-03|1459.89
#2024-05-06|1462.19
#2024-05-07|1465.56
#2024-05-08|1449.17
#2024-05-09|1444.97
#2024-05-10|1454.52
#2024-05-13|1459.67
#2024-05-14|1463.42
#2024-05-15|1473.67
#2024-05-16|1490.21
#2024-05-17|1493.80
#2024-05-20|1497.47
#2024-05-21|1489.55
#2024-05-22|1488.03
#2024-05-23|1490.23
#2024-05-24|1479.24
#2024-05-27|1493.01
#2024-05-28|1492.04
#2024-05-29|1468.35
#2024-05-30|1453.59
#2024-05-31|1454.86
#2024-06-03|1486.47
#2024-06-04|1470.07
#2024-06-05|1470.37
#2024-06-06|1485.52
#2024-06-07|1483.66
#2024-06-10|1486.37
#2024-06-11|1479.15
#2024-06-12|1483.78
#2024-06-13|1485.14
#2024-06-14|1483.85
#2024-06-17|1470.75
#2024-06-18|1481.39
#2024-06-19|1500.40
#2024-06-20|1498.11
#2024-06-21|1486.03
#2024-06-24|1483.12
#2024-06-25|1497.78
#2024-06-26|1500.92
#2024-06-27|1495.27
#2024-06-28|1501.29
#2024-07-01|1502.42
#2024-07-02|1505.41
#2024-07-03|1520.30
#2024-07-04|1539.69
#2024-07-05|1537.67
#2024-07-08|1536.40
#2024-07-09|1544.50
#2024-07-10|1546.79
#2024-07-11|1573.85
#2024-07-12|1565.97
#2024-07-15|1562.86
#2024-07-16|1558.29
#2024-07-17|1562.15
#2024-07-18|1544.72
#2024-07-19|1522.09
#2024-07-22|1509.99
#2024-07-23|1518.52
#2024-07-24|1517.54
#2024-07-25|1486.45
#2024-07-26|1481.06
#2024-07-29|1497.57
#2024-07-30|1490.87
#2024-07-31|1521.55
#2024-08-01|1509.44
#2024-08-02|1460.60
#2024-08-05|1367.55
#2024-08-06|1415.58
#2024-08-07|1437.80
#2024-08-08|1424.98
#2024-08-09|1449.72
#2024-08-12|1450.29
#2024-08-13|1469.12
#2024-08-14|1480.20
#2024-08-15|1474.13
#2024-08-16|1515.62
#2024-08-19|1521.29
#2024-08-20|1531.84
#2024-08-21|1525.87
#2024-08-22|1526.53
#2024-08-23|1532.10
#2024-08-26|1536.99
#2024-08-27|1536.89
#2024-08-28|1540.92
#2024-08-29|1535.93
#2024-08-30|1544.47
#2024-09-02|1538.37
#2024-09-03|1538.43
#2024-09-04|1501.50
#2024-09-05|1500.14
#2024-09-06|1502.15
#2024-09-09|1484.61
#2024-09-10|1484.81
#2024-09-11|1477.49
#2024-09-12|1506.51
#2024-09-13|1512.73
#2024-09-16|1517.68
#2024-09-17|1511.73
#2024-09-18|1509.55
#2024-09-19|1531.72
#2024-09-20|1542.49
#2024-09-23|1548.11
#2024-09-24|1566.09
#2024-09-25|1567.45
#2024-09-26|1603.94
#2024-09-27|1626.93
#2024-09-30|1600.77
#2024-10-01|1607.50
#2024-10-02|1608.16
#2024-10-03|1599.78
#2024-10-04|1597.55
#2024-10-07|1613.61
#2024-10-08|1573.45
#2024-10-09|1570.68
#2024-10-10|1583.69
#2024-10-11|1585.54
#2024-10-14|1585.25
#2024-10-15|1584.59
#2024-10-16|1567.96
#2024-10-17|1562.11
#2024-10-18|1583.07
#2024-10-21|1572.98
#2024-10-22|1555.91
#2024-10-23|1548.70
#2024-10-24|1545.02
#2024-10-25|1541.63
#2024-10-28|1545.89
#2024-10-29|1549.35
#2024-10-30|1546.72
#2024-10-31|1539.99
#2024-11-01|1530.72
#2024-11-04|1538.37
#2024-11-05|1551.40
#2024-11-06|1549.79
#2024-11-07|1567.14
#2024-11-08|1568.92
#2024-11-11|1553.78
#2024-11-12|1528.65
#2024-11-13|1508.97
#2024-11-14|1498.65
#2024-11-15|1509.51
#2024-11-18|1505.75
#2024-11-19|1520.38
#2024-11-20|1509.08
#2024-11-21|1502.17
#2024-11-22|1507.67
#2024-11-25|1519.83
#2024-11-26|1509.11
#2024-11-27|1516.04
#2024-11-28|1513.26
#2024-11-29|1516.02
#2024-12-02|1530.93
#2024-12-03|1553.28
#2024-12-04|1548.74
#2024-12-05|1549.93
#2024-12-06|1549.23
#2024-12-09|1555.80
#2024-12-10|1549.59
#2024-12-11|1543.30
#2024-12-12|1555.12
#2024-12-13|1539.18
#2024-12-16|1533.70
#2024-12-17|1526.60
#2024-12-18|1525.59
#2024-12-19|1497.56
#2024-12-20|1485.65
#2024-12-23|1503.57
#2024-12-24|1506.77
#2024-12-25|1510.31
#2024-12-26|1514.47
#2024-12-27|1524.06
#2024-12-30|1517.76
#2024-12-31|1512.78
#2025-01-01|1513.83
#2025-01-02|1509.72
#2025-01-03|1512.13
#2025-01-06|1511.13
#2025-01-07|1517.04
#2025-01-08|1506.75
#2025-01-09|1495.28
#2025-01-10|1482.38
#2025-01-13|1462.68
#2025-01-14|1467.24
#2025-01-15|1473.33
#2025-01-16|1489.87
#2025-01-17|1485.15
#2025-01-20|1505.24
#2025-01-21|1508.34
#2025-01-22|1510.98
#2025-01-23|1513.92
#2025-01-24|1521.72
#2025-01-27|1523.75
#2025-01-28|1517.80
#2025-01-29|1527.05
#2025-01-30|1532.14
#2025-01-31|1531.10
#2025-02-03|1495.01
#2025-02-04|1518.83
#2025-02-05|1532.84
#2025-02-06|1538.85
#2025-02-07|1541.85
#2025-02-10|1539.15
#2025-02-11|1531.10
#2025-02-12|1533.30
#2025-02-13|1546.20
#2025-02-14|1559.89
#2025-02-17|1570.58
#2025-02-18|1577.03
#2025-02-19|1571.29
#2025-02-20|1561.77
#2025-02-21|1578.23
#2025-02-24|1569.95
#2025-02-25|1552.64
#2025-02-26|1562.71
#2025-02-27|1555.03
#2025-02-28|1516.19
#2025-03-03|1527.39
#2025-03-04|1523.77
#2025-03-05|1543.70
#2025-03-06|1568.80
#2025-03-07|1553.86
#2025-03-10|1539.90
#2025-03-11|1526.59
#2025-03-12|1528.23
#2025-03-13|1521.51
#2025-03-14|1531.48
#2025-03-17|1548.31
#2025-03-18|1568.54
#2025-03-19|1566.77
#2025-03-20|1571.15
#2025-03-21|1566.29
#2025-03-24|1565.07
#2025-03-25|1560.69
#2025-03-26|1564.42
#2025-03-27|1561.64
#2025-03-28|1546.72
#2025-03-31|1509.10
#2025-04-01|1520.15
#2025-04-02|1522.82
#2025-04-03|1497.02
#2025-04-04|1477.47
#2025-04-07|1345.43
#2025-04-08|1376.60
#2025-04-09|1353.61
#2025-04-10|1430.57
#2025-04-11|1430.98
#2025-04-14|1448.93
#2025-04-15|1472.12
#2025-04-16|1456.08
#2025-04-17|1473.20
#2025-04-18|1478.91
#2025-04-21|1480.16
#2025-04-22|1478.38
#2025-04-23|1508.81
#2025-04-24|1508.89
#2025-04-25|1514.90
#2025-04-28|1530.44
#2025-04-29|1534.79
#2025-04-30|1547.52
#2025-05-01|1540.98
#2025-05-02|1573.21
#2025-05-05|1581.56
#2025-05-06|1580.58
#2025-05-07|1578.79
#2025-05-08|1563.02
#2025-05-09|1574.62
#2025-05-12|1591.85
#2025-05-13|1594.56
#2025-05-14|1617.04
#2025-05-15|1614.09
#2025-05-16|1612.78
#2025-05-19|1609.17
#2025-05-20|1611.39
#2025-05-21|1622.28
#2025-05-22|1606.56
#2025-05-23|1621.70
#2025-05-26|1621.28
#2025-05-27|1615.11
#2025-05-28|1611.13
#2025-05-29|1629.80
#2025-05-30|1617.92
#2025-06-02|1613.20
#2025-06-03|1611.64
#2025-06-04|1630.74
#2025-06-05|1633.40
#2025-06-06|1631.66
#2025-06-09|1648.51
#2025-06-10|1655.77
#2025-06-11|1663.55
#2025-06-12|1654.58
#2025-06-13|1635.14
#2025-06-16|1645.86
#2025-06-17|1644.19
#2025-06-18|1645.63
#2025-06-19|1620.65
#2025-06-20|1628.25
#2025-06-23|1613.97
#2025-06-24|1652.54
#2025-06-25|1661.88
#2025-06-26|1678.10
#2025-06-27|1688.03
#2025-06-30|1678.98
#2025-07-01|1683.24
#2025-07-02|1681.88
#2025-07-03|1682.47
#2025-07-04|1679.36
#2025-07-07|1665.48
#2025-07-08|1666.99
#2025-07-09|1663.78
#2025-07-10|1666.33
#2025-07-11|1665.73
#2025-07-14|1663.76
#2025-07-15|1674.70
#2025-07-16|1674.03
#2025-07-17|1676.04
#2025-07-18|1687.76
#2025-07-21|1692.04
#2025-07-22|1690.62
#2025-07-23|1729.76
#2025-07-24|1739.95
#2025-07-25|1717.52
#2025-07-28|1713.73
#2025-07-29|1703.32
#2025-07-30|1701.03
#2025-07-31|1690.27
#2025-08-01|1679.96
#2025-08-04|1684.27
#2025-08-05|1695.12
#2025-08-06|1696.81
#2025-08-07|1714.03
#2025-08-08|1713.96
#2025-08-11|1718.05
#2025-08-12|1727.54
#2025-08-13|1756.47
#2025-08-14|1743.68
#2025-08-15|1756.70
#2025-08-18|1757.01
#2025-08-19|1754.47
#2025-08-20|1741.94
#2025-08-21|1733.85
#2025-08-22|1741.13
#2025-08-25|1759.70
#2025-08-26|1741.52
#2025-08-27|1737.34
#2025-08-28|1733.51
#2025-08-29|1728.27
#2025-09-01|1733.30
#2025-09-02|1730.70
#2025-09-03|1721.06
#2025-09-04|1723.32
#2025-09-05|1746.41
#2025-09-08|1756.93
#2025-09-09|1770.42
#2025-09-10|1788.41
#2025-09-11|1789.88
#2025-09-12|1809.35
#2025-09-15|1811.34
#2025-09-16|1827.53
#2025-09-17|1832.40
#2025-09-18|1824.56
#2025-09-19|1816.96
#2025-09-22|1822.66
#2025-09-23|1825.50
#2025-09-24|1827.96
#2025-09-25|1820.97
#2025-09-26|1799.98
#2025-09-29|1808.06
#2025-09-30|1819.28
#2025-10-01|1822.92
#2025-10-02|1842.86
#2025-10-03|1858.93
#2025-10-06|1868.39
#2025-10-07|1869.06
#2025-10-08|1858.35
#2025-10-09|1865.37
#2025-10-10|1851.82
#2025-10-13|1833.67
#2025-10-14|1808.50
#2025-10-15|1847.31
#2025-10-16|1866.64
#2025-10-17|1843.85
#2025-10-20|1882.14
#2025-10-21|1881.23
#2025-10-22|1875.46
#2025-10-23|1867.60
#2025-10-24|1876.14
#2025-10-27|1907.43
#2025-10-28|1899.52
#2025-10-29|1913.85
#2025-10-30|1905.01
#2025-10-31|1899.96
#2025-11-03|1910.76
#2025-11-04|1888.96
#2025-11-05|1864.81
#2025-11-06|1888.85
#2025-11-07|1872.78
#2025-11-10|1887.95
#2025-11-11|1891.12
#2025-11-12|1900.82
#2025-11-13|1906.50
#2025-11-14|1873.99
#2025-11-17|1873.43
#2025-11-18|1829.54
#2025-11-19|1819.81
#2025-11-20|1841.22
#2025-11-21|1800.83
#2025-11-24|1811.03
#2025-11-25|1821.44
#2025-11-26|1847.92
#2025-11-27|1851.17
#2025-11-28|1847.89
#2025-12-01|1843.71
#2025-12-02|1847.69
#2025-12-03|1846.86
#2025-12-04|1866.43
#2025-12-05|1869.48
#2025-12-08|1868.39
#2025-12-09|1856.05
#2025-12-10|1861.61
#2025-12-11|1853.13
#2025-12-12|1878.24
#2025-12-15|1863.88
#2025-12-16|1836.46
#2025-12-17|1842.37
#2025-12-18|1837.98
#2025-12-19|1847.00
#2025-12-22|1869.31
#2025-12-23|1878.73
#2025-12-24|1879.65
#2025-12-25|1880.79
#2025-12-26|1887.08
#2025-12-29|1892.36
#2025-12-30|1890.45
#2025-12-31|1890.61
#2026-01-01|1891.36
#2026-01-02|1919.36
#2026-01-05|1953.07
#2026-01-06|1974.97
#2026-01-07|1961.93
#2026-01-08|1942.23
#2026-01-09|1941.02
#2026-01-12|1952.68
#2026-01-13|1972.81
#2026-01-14|1990.48
#2026-01-15|1992.87
#2026-01-16|2000.08
#2026-01-19|1997.54
#2026-01-20|1980.20
#2026-01-21|1967.57
#2026-01-22|1984.68
#2026-01-23|1992.55
#2026-01-26|1995.77
#2026-01-27|2024.45
#2026-01-28|2045.70
#2026-01-29|2048.40
#2026-01-30|2028.24
#2026-02-02|1985.72
#2026-02-03|2041.66
#2026-02-04|2036.88
#2026-02-05|2010.49
#2026-02-06|2011.63
#2026-02-09|2061.03
#2026-02-10|2089.92
#2026-02-11|2108.74
#2026-02-12|2122.47
#2026-02-13|2095.80
#2026-02-16|2091.54
#2026-02-17|2084.78
#2026-02-18|2091.88
#2026-02-19|2099.69
#2026-02-20|2090.21
#2026-02-23|2106.11
#2026-02-24|2105.94
#2026-02-25|2130.67
#2026-02-26|2146.94
#2026-02-27|2147.94
#2026-03-02|2108.09
#2026-03-03|2046.62
#2026-03-04|1968.16
#2026-03-05|2011.62
#2026-03-06|2013.14
#2026-03-09|1938.04
#2026-03-10|2002.60
#2026-03-11|2018.06
#2026-03-12|1988.78
#2026-03-13|1962.50
#2026-03-16|1973.15
#2026-03-17|1992.21
#2026-03-18|2030.08
#2026-03-19|1975.68
#2026-03-20|1960.37
#2026-03-23|1893.53
#2026-03-24|1927.35
#2026-03-25|1965.76
#2026-03-26|1941.05
#2026-03-27|1926.27
#2026-03-30|1881.41
#2026-03-31|1854.05
#2026-04-01|1946.66
#2026-04-02|1910.53