Table Data - NASDAQ ASPA Large Cap Net Total Return Index
| Title | NASDAQ ASPA Large Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQASPALCN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-08 |
| Last Updated | 2026-04-08 10:42 PM CDT |
| Notes | For more information about this series, see: NQASPALCN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 526.36 |
| 2001-04-02 | 517.73 |
| 2001-04-03 | 520.99 |
| 2001-04-04 | 519.70 |
| 2001-04-05 | 525.16 |
| 2001-04-06 | 530.92 |
| 2001-04-09 | 513.83 |
| 2001-04-10 | 509.37 |
| 2001-04-11 | 522.05 |
| 2001-04-12 | 530.26 |
| 2001-04-13 | . |
| 2001-04-16 | 522.10 |
| 2001-04-17 | 520.38 |
| 2001-04-18 | 537.99 |
| 2001-04-19 | 552.67 |
| 2001-04-20 | 546.08 |
| 2001-04-23 | 546.00 |
| 2001-04-24 | 541.76 |
| 2001-04-25 | 544.49 |
| 2001-04-26 | 547.37 |
| 2001-04-27 | 543.16 |
| 2001-04-30 | 546.15 |
| 2001-05-01 | 563.25 |
| 2001-05-02 | 571.36 |
| 2001-05-03 | 575.88 |
| 2001-05-04 | 571.91 |
| 2001-05-07 | 578.23 |
| 2001-05-08 | 567.74 |
| 2001-05-09 | 562.40 |
| 2001-05-10 | 557.25 |
| 2001-05-11 | 558.52 |
| 2001-05-14 | 549.70 |
| 2001-05-15 | 553.53 |
| 2001-05-16 | 545.33 |
| 2001-05-17 | 558.04 |
| 2001-05-18 | 552.83 |
| 2001-05-21 | 557.95 |
| 2001-05-22 | 559.15 |
| 2001-05-23 | 566.83 |
| 2001-05-24 | 564.31 |
| 2001-05-25 | 561.00 |
| 2001-05-28 | . |
| 2001-05-29 | 560.73 |
| 2001-05-30 | 549.39 |
| 2001-05-31 | 545.29 |
| 2001-06-01 | 544.61 |
| 2001-06-04 | 544.37 |
| 2001-06-05 | 541.23 |
| 2001-06-06 | 543.09 |
| 2001-06-07 | 546.43 |
| 2001-06-08 | 548.70 |
| 2001-06-11 | 541.53 |
| 2001-06-12 | 531.76 |
| 2001-06-13 | 529.23 |
| 2001-06-14 | 530.20 |
| 2001-06-15 | 525.40 |
| 2001-06-18 | 517.48 |
| 2001-06-19 | 517.43 |
| 2001-06-20 | 516.44 |
| 2001-06-21 | 520.32 |
| 2001-06-22 | 522.88 |
| 2001-06-25 | 518.60 |
| 2001-06-26 | 518.52 |
| 2001-06-27 | 514.97 |
| 2001-06-28 | 507.62 |
| 2001-06-29 | 517.86 |
| 2001-07-02 | 515.48 |
| 2001-07-03 | 516.93 |
| 2001-07-04 | . |
| 2001-07-05 | 506.76 |
| 2001-07-06 | 496.66 |
| 2001-07-09 | 492.92 |
| 2001-07-10 | 497.00 |
| 2001-07-11 | 492.01 |
| 2001-07-12 | 500.89 |
| 2001-07-13 | 494.60 |
| 2001-07-16 | 492.34 |
| 2001-07-17 | 487.55 |
| 2001-07-18 | 481.50 |
| 2001-07-19 | 482.66 |
| 2001-07-20 | 482.78 |
| 2001-07-23 | 470.37 |
| 2001-07-24 | 473.14 |
| 2001-07-25 | 477.19 |
| 2001-07-26 | 476.69 |
| 2001-07-27 | 473.34 |
| 2001-07-30 | 466.14 |
| 2001-07-31 | 476.48 |
| 2001-08-01 | 483.77 |
| 2001-08-02 | 496.00 |
| 2001-08-03 | 492.33 |
| 2001-08-06 | 489.32 |
| 2001-08-07 | 490.05 |
| 2001-08-08 | 489.67 |
| 2001-08-09 | 477.95 |
| 2001-08-10 | 479.84 |
| 2001-08-13 | 474.30 |
| 2001-08-14 | 487.11 |
| 2001-08-15 | 491.28 |
| 2001-08-16 | 483.13 |
| 2001-08-17 | 478.88 |
| 2001-08-20 | 472.11 |
| 2001-08-21 | 475.15 |
| 2001-08-22 | 477.02 |
| 2001-08-23 | 470.42 |
| 2001-08-24 | 470.23 |
| 2001-08-27 | 475.84 |
| 2001-08-28 | 472.88 |
| 2001-08-29 | 470.71 |
| 2001-08-30 | 466.06 |
| 2001-08-31 | 462.52 |
| 2001-09-03 | . |
| 2001-09-04 | 464.22 |
| 2001-09-05 | 455.68 |
| 2001-09-06 | 452.29 |
| 2001-09-07 | 449.39 |
| 2001-09-10 | 440.87 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 410.39 |
| 2001-09-18 | 416.14 |
| 2001-09-19 | 424.13 |
| 2001-09-20 | 419.14 |
| 2001-09-21 | 403.90 |
| 2001-09-24 | 404.04 |
| 2001-09-25 | 408.91 |
| 2001-09-26 | 403.55 |
| 2001-09-27 | 402.05 |
| 2001-09-28 | 409.35 |
| 2001-10-01 | 411.38 |
| 2001-10-02 | 414.96 |
| 2001-10-03 | 409.15 |
| 2001-10-04 | 418.58 |
| 2001-10-05 | 424.02 |
| 2001-10-08 | 421.82 |
| 2001-10-09 | 417.46 |
| 2001-10-10 | 413.07 |
| 2001-10-11 | 425.44 |
| 2001-10-12 | 432.39 |
| 2001-10-15 | 427.38 |
| 2001-10-16 | 429.54 |
| 2001-10-17 | 435.76 |
| 2001-10-18 | 427.54 |
| 2001-10-19 | 426.92 |
| 2001-10-22 | 426.24 |
| 2001-10-23 | 431.85 |
| 2001-10-24 | 435.37 |
| 2001-10-25 | 437.12 |
| 2001-10-26 | 434.67 |
| 2001-10-29 | 433.04 |
| 2001-10-30 | 426.11 |
| 2001-10-31 | 420.71 |
| 2001-11-01 | 424.08 |
| 2001-11-02 | 424.80 |
| 2001-11-05 | 427.48 |
| 2001-11-06 | 433.44 |
| 2001-11-07 | 425.49 |
| 2001-11-08 | 431.51 |
| 2001-11-09 | 431.53 |
| 2001-11-12 | 430.60 |
| 2001-11-13 | 426.57 |
| 2001-11-14 | 432.49 |
| 2001-11-15 | 442.12 |
| 2001-11-16 | 445.29 |
| 2001-11-19 | 449.26 |
| 2001-11-20 | 446.95 |
| 2001-11-21 | 446.83 |
| 2001-11-22 | . |
| 2001-11-23 | 446.79 |
| 2001-11-26 | 456.66 |
| 2001-11-27 | 455.94 |
| 2001-11-28 | 445.66 |
| 2001-11-29 | 442.88 |
| 2001-11-30 | 447.29 |
| 2001-12-03 | 443.21 |
| 2001-12-04 | 444.40 |
| 2001-12-05 | 456.33 |
| 2001-12-06 | 461.64 |
| 2001-12-07 | 458.86 |
| 2001-12-10 | 449.37 |
| 2001-12-11 | 447.54 |
| 2001-12-12 | 457.07 |
| 2001-12-13 | 446.73 |
| 2001-12-14 | 443.62 |
| 2001-12-17 | 437.78 |
| 2001-12-18 | 439.47 |
| 2001-12-19 | 440.12 |
| 2001-12-20 | 443.19 |
| 2001-12-21 | 434.02 |
| 2001-12-24 | 434.69 |
| 2001-12-25 | . |
| 2001-12-26 | 433.24 |
| 2001-12-27 | 438.69 |
| 2001-12-28 | 446.55 |
| 2001-12-31 | 449.05 |
| 2002-01-01 | . |
| 2002-01-02 | 448.77 |
| 2002-01-03 | 449.29 |
| 2002-01-04 | 462.99 |
| 2002-01-07 | 465.40 |
| 2002-01-08 | 455.41 |
| 2002-01-09 | 453.99 |
| 2002-01-10 | 448.07 |
| 2002-01-11 | 444.49 |
| 2002-01-14 | 445.85 |
| 2002-01-15 | 438.33 |
| 2002-01-16 | 436.73 |
| 2002-01-17 | 435.17 |
| 2002-01-18 | 438.66 |
| 2002-01-21 | . |
| 2002-01-22 | 433.25 |
| 2002-01-23 | 431.60 |
| 2002-01-24 | 435.29 |
| 2002-01-25 | 440.77 |
| 2002-01-28 | 445.84 |
| 2002-01-29 | 438.88 |
| 2002-01-30 | 431.44 |
| 2002-01-31 | 434.12 |
| 2002-02-01 | 429.27 |
| 2002-02-04 | 428.84 |
| 2002-02-05 | 422.19 |
| 2002-02-06 | 421.47 |
| 2002-02-07 | 424.23 |
| 2002-02-08 | 426.86 |
| 2002-02-11 | 429.82 |
| 2002-02-12 | 436.14 |
| 2002-02-13 | 437.95 |
| 2002-02-14 | 444.23 |
| 2002-02-15 | 443.06 |
| 2002-02-18 | . |
| 2002-02-19 | 435.20 |
| 2002-02-20 | 430.35 |
| 2002-02-21 | 436.84 |
| 2002-02-22 | 436.84 |
| 2002-02-25 | 434.08 |
| 2002-02-26 | 433.11 |
| 2002-02-27 | 439.90 |
| 2002-02-28 | 442.00 |
| 2002-03-01 | 447.32 |
| 2002-03-04 | 466.33 |
| 2002-03-05 | 468.10 |
| 2002-03-06 | 472.99 |
| 2002-03-07 | 487.54 |
| 2002-03-08 | 484.87 |
| 2002-03-11 | 491.11 |
| 2002-03-12 | 481.60 |
| 2002-03-13 | 474.87 |
| 2002-03-14 | 480.07 |
| 2002-03-15 | 479.48 |
| 2002-03-18 | 473.47 |
| 2002-03-19 | 479.91 |
| 2002-03-20 | 478.72 |
| 2002-03-21 | 475.71 |
| 2002-03-22 | 470.96 |
| 2002-03-25 | 468.15 |
| 2002-03-26 | 466.47 |
| 2002-03-27 | 469.90 |
| 2002-03-28 | 473.85 |
| 2002-03-29 | . |
| 2002-04-01 | 464.87 |
| 2002-04-02 | 471.57 |
| 2002-04-03 | 475.43 |
| 2002-04-04 | 476.01 |
| 2002-04-05 | 473.71 |
| 2002-04-08 | 471.74 |
| 2002-04-09 | 465.46 |
| 2002-04-10 | 465.07 |
| 2002-04-11 | 463.96 |
| 2002-04-12 | 461.94 |
| 2002-04-15 | 467.30 |
| 2002-04-16 | 471.69 |
| 2002-04-17 | 481.47 |
| 2002-04-18 | 484.43 |
| 2002-04-19 | 481.37 |
| 2002-04-22 | 486.45 |
| 2002-04-23 | 487.51 |
| 2002-04-24 | 486.24 |
| 2002-04-25 | 485.99 |
| 2002-04-26 | 483.57 |
| 2002-04-29 | 478.71 |
| 2002-04-30 | 476.57 |
| 2002-05-01 | 479.51 |
| 2002-05-02 | 476.42 |
| 2002-05-03 | 478.92 |
| 2002-05-06 | 473.14 |
| 2002-05-07 | 469.22 |
| 2002-05-08 | 472.10 |
| 2002-05-09 | 474.27 |
| 2002-05-10 | 474.25 |
| 2002-05-13 | 471.02 |
| 2002-05-14 | 470.75 |
| 2002-05-15 | 482.46 |
| 2002-05-16 | 484.25 |
| 2002-05-17 | 492.17 |
| 2002-05-20 | 490.94 |
| 2002-05-21 | 489.83 |
| 2002-05-22 | 494.80 |
| 2002-05-23 | 489.77 |
| 2002-05-24 | 494.47 |
| 2002-05-27 | . |
| 2002-05-28 | 492.42 |
| 2002-05-29 | 490.02 |
| 2002-05-30 | 491.74 |
| 2002-05-31 | 484.99 |
| 2002-06-03 | 489.74 |
| 2002-06-04 | 484.74 |
| 2002-06-05 | 482.81 |
| 2002-06-06 | 482.59 |
| 2002-06-07 | 477.13 |
| 2002-06-10 | 476.41 |
| 2002-06-11 | 474.67 |
| 2002-06-12 | 474.21 |
| 2002-06-13 | 472.35 |
| 2002-06-14 | 466.44 |
| 2002-06-17 | 458.05 |
| 2002-06-18 | 462.97 |
| 2002-06-19 | 453.60 |
| 2002-06-20 | 457.32 |
| 2002-06-21 | 454.50 |
| 2002-06-24 | 456.51 |
| 2002-06-25 | 454.63 |
| 2002-06-26 | 444.56 |
| 2002-06-27 | 448.23 |
| 2002-06-28 | 459.91 |
| 2002-07-01 | 456.80 |
| 2002-07-02 | 457.59 |
| 2002-07-03 | 460.62 |
| 2002-07-04 | . |
| 2002-07-05 | 464.71 |
| 2002-07-08 | 469.34 |
| 2002-07-09 | 476.14 |
| 2002-07-10 | 468.90 |
| 2002-07-11 | 462.53 |
| 2002-07-12 | 467.47 |
| 2002-07-15 | 464.31 |
| 2002-07-16 | 458.61 |
| 2002-07-17 | 455.81 |
| 2002-07-18 | 462.05 |
| 2002-07-19 | 455.25 |
| 2002-07-22 | 449.13 |
| 2002-07-23 | 450.01 |
| 2002-07-24 | 438.56 |
| 2002-07-25 | 436.26 |
| 2002-07-26 | 419.23 |
| 2002-07-29 | 420.85 |
| 2002-07-30 | 433.90 |
| 2002-07-31 | 430.88 |
| 2002-08-01 | 428.95 |
| 2002-08-02 | 426.45 |
| 2002-08-05 | 419.29 |
| 2002-08-06 | 409.53 |
| 2002-08-07 | 423.99 |
| 2002-08-08 | 422.69 |
| 2002-08-09 | 431.37 |
| 2002-08-12 | 430.06 |
| 2002-08-13 | 430.31 |
| 2002-08-14 | 434.13 |
| 2002-08-15 | 436.72 |
| 2002-08-16 | 437.20 |
| 2002-08-19 | 431.10 |
| 2002-08-20 | 434.72 |
| 2002-08-21 | 436.46 |
| 2002-08-22 | 438.57 |
| 2002-08-23 | 438.99 |
| 2002-08-26 | 441.75 |
| 2002-08-27 | 438.35 |
| 2002-08-28 | 432.76 |
| 2002-08-29 | 429.04 |
| 2002-08-30 | 427.87 |
| 2002-09-02 | . |
| 2002-09-03 | 419.44 |
| 2002-09-04 | 411.82 |
| 2002-09-05 | 415.14 |
| 2002-09-06 | 411.75 |
| 2002-09-09 | 415.39 |
| 2002-09-10 | 418.07 |
| 2002-09-11 | 420.04 |
| 2002-09-12 | 422.63 |
| 2002-09-13 | 413.48 |
| 2002-09-16 | 407.56 |
| 2002-09-17 | 418.01 |
| 2002-09-18 | 413.64 |
| 2002-09-19 | 417.54 |
| 2002-09-20 | 406.38 |
| 2002-09-23 | 401.59 |
| 2002-09-24 | 396.83 |
| 2002-09-25 | 392.09 |
| 2002-09-26 | 397.13 |
| 2002-09-27 | 401.66 |
| 2002-09-30 | 396.19 |
| 2002-10-01 | 391.91 |
| 2002-10-02 | 389.19 |
| 2002-10-03 | 386.36 |
| 2002-10-04 | 389.66 |
| 2002-10-07 | 377.53 |
| 2002-10-08 | 379.13 |
| 2002-10-09 | 374.88 |
| 2002-10-10 | 369.11 |
| 2002-10-11 | 372.29 |
| 2002-10-14 | 374.80 |
| 2002-10-15 | 385.73 |
| 2002-10-16 | 391.27 |
| 2002-10-17 | 392.91 |
| 2002-10-18 | 398.08 |
| 2002-10-21 | 395.51 |
| 2002-10-22 | 387.99 |
| 2002-10-23 | 395.81 |
| 2002-10-24 | 395.02 |
| 2002-10-25 | 397.74 |
| 2002-10-28 | 401.36 |
| 2002-10-29 | 398.18 |
| 2002-10-30 | 396.64 |
| 2002-10-31 | 397.03 |
| 2002-11-01 | 396.69 |
| 2002-11-04 | 400.82 |
| 2002-11-05 | 406.66 |
| 2002-11-06 | 408.29 |
| 2002-11-07 | 408.63 |
| 2002-11-08 | 406.58 |
| 2002-11-11 | 397.36 |
| 2002-11-12 | 395.81 |
| 2002-11-13 | 394.79 |
| 2002-11-14 | 392.53 |
| 2002-11-15 | 402.29 |
| 2002-11-18 | 396.47 |
| 2002-11-19 | 395.27 |
| 2002-11-20 | 395.41 |
| 2002-11-21 | 399.92 |
| 2002-11-22 | 404.92 |
| 2002-11-25 | 408.29 |
| 2002-11-26 | 406.07 |
| 2002-11-27 | 405.25 |
| 2002-11-28 | . |
| 2002-11-29 | 412.86 |
| 2002-12-02 | 409.81 |
| 2002-12-03 | 412.03 |
| 2002-12-04 | 403.71 |
| 2002-12-05 | 401.75 |
| 2002-12-06 | 403.36 |
| 2002-12-09 | 403.02 |
| 2002-12-10 | 400.23 |
| 2002-12-11 | 398.54 |
| 2002-12-12 | 400.31 |
| 2002-12-13 | 398.80 |
| 2002-12-16 | 395.23 |
| 2002-12-17 | 398.72 |
| 2002-12-18 | 392.88 |
| 2002-12-19 | 395.06 |
| 2002-12-20 | 395.14 |
| 2002-12-23 | 394.72 |
| 2002-12-24 | 396.43 |
| 2002-12-25 | . |
| 2002-12-26 | 399.53 |
| 2002-12-27 | 399.53 |
| 2002-12-30 | 396.80 |
| 2002-12-31 | 397.11 |
| 2003-01-01 | . |
| 2003-01-02 | 395.46 |
| 2003-01-03 | 399.21 |
| 2003-01-06 | 407.06 |
| 2003-01-07 | 403.08 |
| 2003-01-08 | 400.56 |
| 2003-01-09 | 400.36 |
| 2003-01-10 | 400.94 |
| 2003-01-13 | 405.76 |
| 2003-01-14 | 409.81 |
| 2003-01-15 | 412.31 |
| 2003-01-16 | 410.96 |
| 2003-01-17 | 410.69 |
| 2003-01-20 | . |
| 2003-01-21 | 408.74 |
| 2003-01-22 | 405.90 |
| 2003-01-23 | 411.98 |
| 2003-01-24 | 407.95 |
| 2003-01-27 | 399.93 |
| 2003-01-28 | 398.20 |
| 2003-01-29 | 393.76 |
| 2003-01-30 | 392.34 |
| 2003-01-31 | 389.41 |
| 2003-02-03 | 391.94 |
| 2003-02-04 | 394.57 |
| 2003-02-05 | 393.98 |
| 2003-02-06 | 389.11 |
| 2003-02-07 | 386.89 |
| 2003-02-10 | 385.10 |
| 2003-02-11 | 383.58 |
| 2003-02-12 | 388.26 |
| 2003-02-13 | 385.23 |
| 2003-02-14 | 385.90 |
| 2003-02-17 | . |
| 2003-02-18 | 391.65 |
| 2003-02-19 | 392.55 |
| 2003-02-20 | 393.11 |
| 2003-02-21 | 390.11 |
| 2003-02-24 | 393.92 |
| 2003-02-25 | 385.61 |
| 2003-02-26 | 386.16 |
| 2003-02-27 | 383.65 |
| 2003-02-28 | 381.47 |
| 2003-03-03 | 387.33 |
| 2003-03-04 | 386.30 |
| 2003-03-05 | 383.31 |
| 2003-03-06 | 378.94 |
| 2003-03-07 | 373.76 |
| 2003-03-10 | 370.51 |
| 2003-03-11 | 363.98 |
| 2003-03-12 | 366.42 |
| 2003-03-13 | 361.90 |
| 2003-03-14 | 368.84 |
| 2003-03-17 | 364.48 |
| 2003-03-18 | 370.47 |
| 2003-03-19 | 372.09 |
| 2003-03-20 | 378.71 |
| 2003-03-21 | 376.56 |
| 2003-03-24 | 383.22 |
| 2003-03-25 | 376.64 |
| 2003-03-26 | 380.84 |
| 2003-03-27 | 380.59 |
| 2003-03-28 | 377.24 |
| 2003-03-31 | 367.95 |
| 2003-04-01 | 369.53 |
| 2003-04-02 | 370.38 |
| 2003-04-03 | 369.50 |
| 2003-04-04 | 371.55 |
| 2003-04-07 | 378.16 |
| 2003-04-08 | 375.46 |
| 2003-04-09 | 370.58 |
| 2003-04-10 | 370.96 |
| 2003-04-11 | 365.67 |
| 2003-04-14 | 363.55 |
| 2003-04-15 | 369.36 |
| 2003-04-16 | 371.73 |
| 2003-04-17 | 371.93 |
| 2003-04-18 | . |
| 2003-04-21 | 373.44 |
| 2003-04-22 | 370.64 |
| 2003-04-23 | 369.63 |
| 2003-04-24 | 369.78 |
| 2003-04-25 | 361.85 |
| 2003-04-28 | 359.15 |
| 2003-04-29 | 364.22 |
| 2003-04-30 | 373.17 |
| 2003-05-01 | 374.48 |
| 2003-05-02 | 374.79 |
| 2003-05-05 | 376.10 |
| 2003-05-06 | 382.77 |
| 2003-05-07 | 387.24 |
| 2003-05-08 | 383.56 |
| 2003-05-09 | 384.42 |
| 2003-05-12 | 389.23 |
| 2003-05-13 | 388.85 |
| 2003-05-14 | 389.89 |
| 2003-05-15 | 387.66 |
| 2003-05-16 | 385.84 |
| 2003-05-19 | 383.43 |
| 2003-05-20 | 383.72 |
| 2003-05-21 | 381.56 |
| 2003-05-22 | 384.53 |
| 2003-05-23 | 391.44 |
| 2003-05-26 | . |
| 2003-05-27 | 389.27 |
| 2003-05-28 | 389.76 |
| 2003-05-29 | 395.11 |
| 2003-05-30 | 395.14 |
| 2003-06-02 | 404.66 |
| 2003-06-03 | 404.17 |
| 2003-06-04 | 406.79 |
| 2003-06-05 | 412.27 |
| 2003-06-06 | 412.52 |
| 2003-06-09 | 416.64 |
| 2003-06-10 | 415.05 |
| 2003-06-11 | 416.88 |
| 2003-06-12 | 419.72 |
| 2003-06-13 | 421.91 |
| 2003-06-16 | 417.98 |
| 2003-06-17 | 425.64 |
| 2003-06-18 | 427.27 |
| 2003-06-19 | 429.39 |
| 2003-06-20 | 429.21 |
| 2003-06-23 | 428.41 |
| 2003-06-24 | 419.81 |
| 2003-06-25 | 421.37 |
| 2003-06-26 | 418.36 |
| 2003-06-27 | 421.70 |
| 2003-06-30 | 419.18 |
| 2003-07-01 | 426.51 |
| 2003-07-02 | 436.88 |
| 2003-07-03 | 445.66 |
| 2003-07-04 | . |
| 2003-07-07 | 452.18 |
| 2003-07-08 | 454.93 |
| 2003-07-09 | 454.82 |
| 2003-07-10 | 451.62 |
| 2003-07-11 | 444.33 |
| 2003-07-14 | 451.45 |
| 2003-07-15 | 451.67 |
| 2003-07-16 | 451.22 |
| 2003-07-17 | 442.11 |
| 2003-07-18 | 440.57 |
| 2003-07-21 | 441.03 |
| 2003-07-22 | 438.21 |
| 2003-07-23 | 441.26 |
| 2003-07-24 | 444.59 |
| 2003-07-25 | 446.50 |
| 2003-07-28 | 450.08 |
| 2003-07-29 | 449.16 |
| 2003-07-30 | 440.26 |
| 2003-07-31 | 440.26 |
| 2003-08-01 | 444.44 |
| 2003-08-04 | 440.17 |
| 2003-08-05 | 437.23 |
| 2003-08-06 | 434.71 |
| 2003-08-07 | 436.38 |
| 2003-08-08 | 436.44 |
| 2003-08-11 | 441.17 |
| 2003-08-12 | 441.97 |
| 2003-08-13 | 448.23 |
| 2003-08-14 | 453.43 |
| 2003-08-15 | 454.19 |
| 2003-08-18 | 457.21 |
| 2003-08-19 | 461.79 |
| 2003-08-20 | 467.76 |
| 2003-08-21 | 473.43 |
| 2003-08-22 | 473.44 |
| 2003-08-25 | 471.49 |
| 2003-08-26 | 469.37 |
| 2003-08-27 | 469.00 |
| 2003-08-28 | 468.61 |
| 2003-08-29 | 475.70 |
| 2003-09-01 | . |
| 2003-09-02 | 484.53 |
| 2003-09-03 | 486.35 |
| 2003-09-04 | 483.88 |
| 2003-09-05 | 485.06 |
| 2003-09-08 | 487.51 |
| 2003-09-09 | 492.85 |
| 2003-09-10 | 488.07 |
| 2003-09-11 | 483.19 |
| 2003-09-12 | 487.28 |
| 2003-09-15 | 485.55 |
| 2003-09-16 | 495.10 |
| 2003-09-17 | 499.28 |
| 2003-09-18 | 500.82 |
| 2003-09-19 | 499.07 |
| 2003-09-22 | 492.30 |
| 2003-09-23 | 494.41 |
| 2003-09-24 | 497.05 |
| 2003-09-25 | 489.73 |
| 2003-09-26 | 487.80 |
| 2003-09-29 | 486.20 |
| 2003-09-30 | 485.84 |
| 2003-10-01 | 493.28 |
| 2003-10-02 | 502.74 |
| 2003-10-03 | 507.43 |
| 2003-10-06 | 510.31 |
| 2003-10-07 | 517.91 |
| 2003-10-08 | 511.10 |
| 2003-10-09 | 516.10 |
| 2003-10-10 | 524.44 |
| 2003-10-13 | 524.62 |
| 2003-10-14 | 526.32 |
| 2003-10-15 | 522.41 |
| 2003-10-16 | 529.89 |
| 2003-10-17 | 529.51 |
| 2003-10-20 | 530.62 |
| 2003-10-21 | 530.46 |
| 2003-10-22 | 526.61 |
| 2003-10-23 | 504.37 |
| 2003-10-24 | 506.81 |
| 2003-10-27 | 511.85 |
| 2003-10-28 | 518.47 |
| 2003-10-29 | 523.83 |
| 2003-10-30 | 522.41 |
| 2003-10-31 | 514.48 |
| 2003-11-03 | 512.26 |
| 2003-11-04 | 525.32 |
| 2003-11-05 | 523.12 |
| 2003-11-06 | 511.17 |
| 2003-11-07 | 516.82 |
| 2003-11-10 | 516.06 |
| 2003-11-11 | 505.09 |
| 2003-11-12 | 506.75 |
| 2003-11-13 | 515.70 |
| 2003-11-14 | 511.12 |
| 2003-11-17 | 497.95 |
| 2003-11-18 | 502.17 |
| 2003-11-19 | 489.61 |
| 2003-11-20 | 494.49 |
| 2003-11-21 | 494.80 |
| 2003-11-24 | 492.15 |
| 2003-11-25 | 496.85 |
| 2003-11-26 | 503.76 |
| 2003-11-27 | . |
| 2003-11-28 | 505.46 |
| 2003-12-01 | 513.17 |
| 2003-12-02 | 516.46 |
| 2003-12-03 | 517.32 |
| 2003-12-04 | 520.15 |
| 2003-12-05 | 517.72 |
| 2003-12-08 | 512.20 |
| 2003-12-09 | 514.14 |
| 2003-12-10 | 506.87 |
| 2003-12-11 | 509.85 |
| 2003-12-12 | 515.38 |
| 2003-12-15 | 524.98 |
| 2003-12-16 | 516.28 |
| 2003-12-17 | 510.44 |
| 2003-12-18 | 510.78 |
| 2003-12-19 | 516.25 |
| 2003-12-22 | 520.89 |
| 2003-12-23 | 521.10 |
| 2003-12-24 | 521.75 |
| 2003-12-25 | . |
| 2003-12-26 | 523.83 |
| 2003-12-29 | 528.19 |
| 2003-12-30 | 536.84 |
| 2003-12-31 | 537.88 |
| 2004-01-01 | . |
| 2004-01-02 | 542.51 |
| 2004-01-05 | 553.27 |
| 2004-01-06 | 552.01 |
| 2004-01-07 | 550.18 |
| 2004-01-08 | 553.43 |
| 2004-01-09 | 559.83 |
| 2004-01-12 | 559.91 |
| 2004-01-13 | 557.46 |
| 2004-01-14 | 559.13 |
| 2004-01-15 | 552.90 |
| 2004-01-16 | 554.96 |
| 2004-01-19 | . |
| 2004-01-20 | 560.94 |
| 2004-01-21 | 561.80 |
| 2004-01-22 | 563.90 |
| 2004-01-23 | 566.15 |
| 2004-01-26 | 563.51 |
| 2004-01-27 | 565.51 |
| 2004-01-28 | 563.09 |
| 2004-01-29 | 556.55 |
| 2004-01-30 | 554.80 |
| 2004-02-02 | 553.12 |
| 2004-02-03 | 551.07 |
| 2004-02-04 | 542.86 |
| 2004-02-05 | 545.49 |
| 2004-02-06 | 549.47 |
| 2004-02-09 | 552.93 |
| 2004-02-10 | 553.41 |
| 2004-02-11 | 554.21 |
| 2004-02-12 | 557.78 |
| 2004-02-13 | 563.16 |
| 2004-02-16 | . |
| 2004-02-17 | 567.58 |
| 2004-02-18 | 565.88 |
| 2004-02-19 | 565.08 |
| 2004-02-20 | 559.77 |
| 2004-02-23 | 562.07 |
| 2004-02-24 | 555.14 |
| 2004-02-25 | 551.65 |
| 2004-02-26 | 553.12 |
| 2004-02-27 | 561.77 |
| 2004-03-01 | 571.69 |
| 2004-03-02 | 572.92 |
| 2004-03-03 | 568.79 |
| 2004-03-04 | 570.02 |
| 2004-03-05 | 573.56 |
| 2004-03-08 | 569.98 |
| 2004-03-09 | 573.98 |
| 2004-03-10 | 566.23 |
| 2004-03-11 | 561.96 |
| 2004-03-12 | 553.44 |
| 2004-03-15 | 556.94 |
| 2004-03-16 | 560.75 |
| 2004-03-17 | 569.44 |
| 2004-03-18 | 578.52 |
| 2004-03-19 | 577.32 |
| 2004-03-22 | 568.40 |
| 2004-03-23 | 568.44 |
| 2004-03-24 | 574.24 |
| 2004-03-25 | 575.72 |
| 2004-03-26 | 584.83 |
| 2004-03-29 | 590.31 |
| 2004-03-30 | 590.99 |
| 2004-03-31 | 598.46 |
| 2004-04-01 | 599.09 |
| 2004-04-02 | 599.13 |
| 2004-04-05 | 604.09 |
| 2004-04-06 | 607.77 |
| 2004-04-07 | 609.71 |
| 2004-04-08 | 608.39 |
| 2004-04-09 | . |
| 2004-04-12 | 608.40 |
| 2004-04-13 | 606.66 |
| 2004-04-14 | 597.69 |
| 2004-04-15 | 590.20 |
| 2004-04-16 | 591.09 |
| 2004-04-19 | 588.74 |
| 2004-04-20 | 596.87 |
| 2004-04-21 | 591.68 |
| 2004-04-22 | 588.97 |
| 2004-04-23 | 594.70 |
| 2004-04-26 | 594.27 |
| 2004-04-27 | 587.66 |
| 2004-04-28 | 585.02 |
| 2004-04-29 | 577.71 |
| 2004-04-30 | 568.11 |
| 2004-05-03 | 567.17 |
| 2004-05-04 | 572.34 |
| 2004-05-05 | 573.84 |
| 2004-05-06 | 563.77 |
| 2004-05-07 | 552.35 |
| 2004-05-10 | 522.53 |
| 2004-05-11 | 523.42 |
| 2004-05-12 | 536.87 |
| 2004-05-13 | 522.82 |
| 2004-05-14 | 516.28 |
| 2004-05-17 | 499.91 |
| 2004-05-18 | 509.49 |
| 2004-05-19 | 530.27 |
| 2004-05-20 | 523.49 |
| 2004-05-21 | 537.48 |
| 2004-05-24 | 538.55 |
| 2004-05-25 | 534.30 |
| 2004-05-26 | 540.24 |
| 2004-05-27 | 547.57 |
| 2004-05-28 | 552.63 |
| 2004-05-31 | . |
| 2004-06-01 | 552.98 |
| 2004-06-02 | 548.21 |
| 2004-06-03 | 534.81 |
| 2004-06-04 | 536.73 |
| 2004-06-07 | 556.14 |
| 2004-06-08 | 557.61 |
| 2004-06-09 | 553.56 |
| 2004-06-10 | 553.56 |
| 2004-06-11 | . |
| 2004-06-14 | 539.87 |
| 2004-06-15 | 541.68 |
| 2004-06-16 | 546.65 |
| 2004-06-17 | 548.14 |
| 2004-06-18 | 543.17 |
| 2004-06-21 | 550.23 |
| 2004-06-22 | 547.19 |
| 2004-06-23 | 548.21 |
| 2004-06-24 | 561.39 |
| 2004-06-25 | 562.49 |
| 2004-06-28 | 564.32 |
| 2004-06-29 | 562.05 |
| 2004-06-30 | 562.28 |
| 2004-07-01 | 565.83 |
| 2004-07-02 | 559.14 |
| 2004-07-05 | . |
| 2004-07-06 | 553.87 |
| 2004-07-07 | 554.38 |
| 2004-07-08 | 550.06 |
| 2004-07-09 | 555.25 |
| 2004-07-12 | 558.98 |
| 2004-07-13 | 557.23 |
| 2004-07-14 | 550.72 |
| 2004-07-15 | 548.85 |
| 2004-07-16 | 551.76 |
| 2004-07-19 | 554.45 |
| 2004-07-20 | 547.90 |
| 2004-07-21 | 548.35 |
| 2004-07-22 | 546.04 |
| 2004-07-23 | 538.74 |
| 2004-07-26 | 537.24 |
| 2004-07-27 | 532.38 |
| 2004-07-28 | 534.23 |
| 2004-07-29 | 531.32 |
| 2004-07-30 | 538.89 |
| 2004-08-02 | 539.17 |
| 2004-08-03 | 538.71 |
| 2004-08-04 | 533.60 |
| 2004-08-05 | 535.90 |
| 2004-08-06 | 536.36 |
| 2004-08-09 | 533.69 |
| 2004-08-10 | 532.98 |
| 2004-08-11 | 536.10 |
| 2004-08-12 | 534.21 |
| 2004-08-13 | 530.00 |
| 2004-08-16 | 526.69 |
| 2004-08-17 | 530.20 |
| 2004-08-18 | 534.09 |
| 2004-08-19 | 542.48 |
| 2004-08-20 | 542.53 |
| 2004-08-23 | 543.66 |
| 2004-08-24 | 544.45 |
| 2004-08-25 | 545.66 |
| 2004-08-26 | 549.81 |
| 2004-08-27 | 552.49 |
| 2004-08-30 | 550.64 |
| 2004-08-31 | 549.06 |
| 2004-09-01 | 553.61 |
| 2004-09-02 | 554.20 |
| 2004-09-03 | 546.27 |
| 2004-09-06 | . |
| 2004-09-07 | 556.59 |
| 2004-09-08 | 556.08 |
| 2004-09-09 | 551.40 |
| 2004-09-10 | 553.95 |
| 2004-09-13 | 557.84 |
| 2004-09-14 | 561.71 |
| 2004-09-15 | 555.54 |
| 2004-09-16 | 556.85 |
| 2004-09-17 | 553.31 |
| 2004-09-20 | 555.02 |
| 2004-09-21 | 555.62 |
| 2004-09-22 | 553.31 |
| 2004-09-23 | 553.79 |
| 2004-09-24 | 547.43 |
| 2004-09-27 | 544.64 |
| 2004-09-28 | 542.84 |
| 2004-09-29 | 543.88 |
| 2004-09-30 | 552.37 |
| 2004-10-01 | 558.08 |
| 2004-10-04 | 567.97 |
| 2004-10-05 | 568.43 |
| 2004-10-06 | 569.65 |
| 2004-10-07 | 568.54 |
| 2004-10-08 | 572.83 |
| 2004-10-11 | 574.18 |
| 2004-10-12 | 565.50 |
| 2004-10-13 | 562.76 |
| 2004-10-14 | 559.46 |
| 2004-10-15 | 559.50 |
| 2004-10-18 | 556.86 |
| 2004-10-19 | 562.24 |
| 2004-10-20 | 557.25 |
| 2004-10-21 | 557.42 |
| 2004-10-22 | 559.64 |
| 2004-10-25 | 556.53 |
| 2004-10-26 | 556.89 |
| 2004-10-27 | 559.20 |
| 2004-10-28 | 568.02 |
| 2004-10-29 | 567.21 |
| 2004-11-01 | 565.77 |
| 2004-11-02 | 572.46 |
| 2004-11-03 | 577.43 |
| 2004-11-04 | 578.84 |
| 2004-11-05 | 584.66 |
| 2004-11-08 | 581.64 |
| 2004-11-09 | 580.20 |
| 2004-11-10 | 578.35 |
| 2004-11-11 | 576.39 |
| 2004-11-12 | 587.06 |
| 2004-11-15 | 595.37 |
| 2004-11-16 | 594.02 |
| 2004-11-17 | 600.78 |
| 2004-11-18 | 598.73 |
| 2004-11-19 | 602.57 |
| 2004-11-22 | 592.11 |
| 2004-11-23 | 594.28 |
| 2004-11-24 | 598.27 |
| 2004-11-25 | . |
| 2004-11-26 | 598.69 |
| 2004-11-29 | 604.85 |
| 2004-11-30 | 603.40 |
| 2004-12-01 | 598.97 |
| 2004-12-02 | 607.39 |
| 2004-12-03 | 610.25 |
| 2004-12-06 | 607.60 |
| 2004-12-07 | 602.31 |
| 2004-12-08 | 594.87 |
| 2004-12-09 | 589.55 |
| 2004-12-10 | 583.55 |
| 2004-12-13 | 588.93 |
| 2004-12-14 | 593.02 |
| 2004-12-15 | 601.77 |
| 2004-12-16 | 601.50 |
| 2004-12-17 | 603.80 |
| 2004-12-20 | 606.50 |
| 2004-12-21 | 606.17 |
| 2004-12-22 | 609.20 |
| 2004-12-23 | 611.50 |
| 2004-12-24 | . |
| 2004-12-27 | 617.88 |
| 2004-12-28 | 620.47 |
| 2004-12-29 | 618.52 |
| 2004-12-30 | 626.27 |
| 2004-12-31 | 630.50 |
| 2005-01-03 | 628.62 |
| 2005-01-04 | 621.90 |
| 2005-01-05 | 616.57 |
| 2005-01-06 | 610.81 |
| 2005-01-07 | 610.54 |
| 2005-01-10 | 611.75 |
| 2005-01-11 | 618.09 |
| 2005-01-12 | 619.27 |
| 2005-01-13 | 617.24 |
| 2005-01-14 | 617.95 |
| 2005-01-17 | . |
| 2005-01-18 | 619.20 |
| 2005-01-19 | 619.51 |
| 2005-01-20 | 612.71 |
| 2005-01-21 | 611.85 |
| 2005-01-24 | 613.96 |
| 2005-01-25 | 609.58 |
| 2005-01-26 | 617.81 |
| 2005-01-27 | 616.64 |
#2005-01-28| 616.66
#2005-01-31| 620.01
#2005-02-01| 617.76
#2005-02-02| 620.57
#2005-02-03| 618.41
#2005-02-04| 621.01
#2005-02-07| 623.15
#2005-02-08| 618.79
#2005-02-09| 620.28
#2005-02-10| 624.93
#2005-02-11| 625.17
#2005-02-14| 633.29
#2005-02-15| 634.76
#2005-02-16| 631.89
#2005-02-17| 630.02
#2005-02-18| 632.45
#2005-02-21| .
#2005-02-22| 638.00
#2005-02-23| 629.76
#2005-02-24| 630.02
#2005-02-25| 636.01
#2005-02-28| 645.52
#2005-03-01| 644.72
#2005-03-02| 642.82
#2005-03-03| 644.23
#2005-03-04| 647.06
#2005-03-07| 647.98
#2005-03-08| 650.04
#2005-03-09| 654.23
#2005-03-10| 649.23
#2005-03-11| 651.21
#2005-03-14| 645.42
#2005-03-15| 642.92
#2005-03-16| 647.37
#2005-03-17| 642.41
#2005-03-18| 643.63
#2005-03-21| 642.81
#2005-03-22| 640.40
#2005-03-23| 630.96
#2005-03-24| 624.27
#2005-03-25| .
#2005-03-28| 627.59
#2005-03-29| 617.20
#2005-03-30| 616.50
#2005-03-31| 622.94
#2005-04-01| 626.72
#2005-04-04| 621.34
#2005-04-05| 623.44
#2005-04-06| 624.55
#2005-04-07| 626.40
#2005-04-08| 628.15
#2005-04-11| 626.93
#2005-04-12| 622.40
#2005-04-13| 625.63
#2005-04-14| 616.25
#2005-04-15| 609.33
#2005-04-18| 592.99
#2005-04-19| 600.91
#2005-04-20| 604.25
#2005-04-21| 603.31
#2005-04-22| 609.33
#2005-04-25| 611.36
#2005-04-26| 609.44
#2005-04-27| 608.52
#2005-04-28| 608.69
#2005-04-29| 610.54
#2005-05-02| 611.04
#2005-05-03| 610.31
#2005-05-04| 614.64
#2005-05-05| 616.90
#2005-05-06| 623.98
#2005-05-09| 621.17
#2005-05-10| 620.54
#2005-05-11| 617.30
#2005-05-12| 613.12
#2005-05-13| 610.00
#2005-05-16| 605.31
#2005-05-17| 602.55
#2005-05-18| 602.53
#2005-05-19| 611.40
#2005-05-20| 609.37
#2005-05-23| 613.27
#2005-05-24| 615.63
#2005-05-25| 610.80
#2005-05-26| 609.97
#2005-05-27| 615.86
#2005-05-30| .
#2005-05-31| 618.15
#2005-06-01| 617.69
#2005-06-02| 619.27
#2005-06-03| 623.60
#2005-06-06| 627.06
#2005-06-07| 625.80
#2005-06-08| 628.98
#2005-06-09| 623.16
#2005-06-10| 623.70
#2005-06-13| 620.84
#2005-06-14| 622.50
#2005-06-15| 626.93
#2005-06-16| 628.76
#2005-06-17| 635.00
#2005-06-20| 631.44
#2005-06-21| 633.96
#2005-06-22| 636.89
#2005-06-23| 636.96
#2005-06-24| 632.91
#2005-06-27| 628.25
#2005-06-28| 628.77
#2005-06-29| 627.49
#2005-06-30| 627.35
#2005-07-01| 625.29
#2005-07-04| .
#2005-07-05| 622.32
#2005-07-06| 622.54
#2005-07-07| 619.57
#2005-07-08| 617.99
#2005-07-11| 626.71
#2005-07-12| 632.80
#2005-07-13| 629.38
#2005-07-14| 634.76
#2005-07-15| 633.84
#2005-07-18| 636.46
#2005-07-19| 632.11
#2005-07-20| 633.18
#2005-07-21| 644.37
#2005-07-22| 645.37
#2005-07-25| 644.31
#2005-07-26| 641.01
#2005-07-27| 642.26
#2005-07-28| 644.40
#2005-07-29| 648.29
#2005-08-01| 651.05
#2005-08-02| 656.52
#2005-08-03| 659.93
#2005-08-04| 657.35
#2005-08-05| 649.55
#2005-08-08| 650.33
#2005-08-09| 652.43
#2005-08-10| 664.20
#2005-08-11| 673.38
#2005-08-12| 676.08
#2005-08-15| 674.60
#2005-08-16| 674.67
#2005-08-17| 671.99
#2005-08-18| 664.98
#2005-08-19| 662.89
#2005-08-22| 675.02
#2005-08-23| 672.42
#2005-08-24| 669.82
#2005-08-25| 669.07
#2005-08-26| 672.10
#2005-08-29| 659.07
#2005-08-30| 662.15
#2005-08-31| 663.76
#2005-09-01| 673.54
#2005-09-02| 677.69
#2005-09-05| .
#2005-09-06| 679.28
#2005-09-07| 680.60
#2005-09-08| 678.67
#2005-09-09| 686.05
#2005-09-12| 691.22
#2005-09-13| 689.63
#2005-09-14| 692.03
#2005-09-15| 693.96
#2005-09-16| 691.28
#2005-09-19| 691.78
#2005-09-20| 701.67
#2005-09-21| 703.71
#2005-09-22| 698.18
#2005-09-23| 692.64
#2005-09-26| 703.66
#2005-09-27| 700.12
#2005-09-28| 709.67
#2005-09-29| 723.06
#2005-09-30| 718.24
#2005-10-03| 715.32
#2005-10-04| 720.19
#2005-10-05| 713.42
#2005-10-06| 696.49
#2005-10-07| 695.35
#2005-10-10| 696.46
#2005-10-11| 706.02
#2005-10-12| 702.75
#2005-10-13| 697.43
#2005-10-14| 695.93
#2005-10-17| 690.00
#2005-10-18| 688.12
#2005-10-19| 678.67
#2005-10-20| 681.13
#2005-10-21| 681.95
#2005-10-24| 678.34
#2005-10-25| 686.21
#2005-10-26| 687.24
#2005-10-27| 690.64
#2005-10-28| 682.31
#2005-10-31| 691.01
#2005-11-01| 702.81
#2005-11-02| 705.88
#2005-11-03| 706.61
#2005-11-04| 708.84
#2005-11-07| 710.04
#2005-11-08| 713.71
#2005-11-09| 711.66
#2005-11-10| 709.59
#2005-11-11| 716.62
#2005-11-14| 709.76
#2005-11-15| 706.49
#2005-11-16| 711.99
#2005-11-17| 721.81
#2005-11-18| 728.08
#2005-11-21| 728.45
#2005-11-22| 721.49
#2005-11-23| 728.43
#2005-11-24| .
#2005-11-25| 728.05
#2005-11-28| 735.36
#2005-11-29| 731.53
#2005-11-30| 728.45
#2005-12-01| 731.49
#2005-12-02| 740.15
#2005-12-05| 743.12
#2005-12-06| 742.95
#2005-12-07| 746.84
#2005-12-08| 737.68
#2005-12-09| 744.50
#2005-12-12| 754.60
#2005-12-13| 757.75
#2005-12-14| 762.59
#2005-12-15| 758.73
#2005-12-16| 761.43
#2005-12-19| 767.07
#2005-12-20| 769.23
#2005-12-21| 774.12
#2005-12-22| 776.72
#2005-12-23| 779.83
#2005-12-26| .
#2005-12-27| 776.55
#2005-12-28| 779.93
#2005-12-29| 782.48
#2005-12-30| 778.02
#2006-01-02| .
#2006-01-03| 787.08
#2006-01-04| 799.92
#2006-01-05| 806.97
#2006-01-06| 811.05
#2006-01-09| 816.15
#2006-01-10| 804.46
#2006-01-11| 810.44
#2006-01-12| 814.74
#2006-01-13| 812.06
#2006-01-16| .
#2006-01-17| 793.31
#2006-01-18| 776.20
#2006-01-19| 791.47
#2006-01-20| 793.13
#2006-01-23| 786.32
#2006-01-24| 794.11
#2006-01-25| 795.45
#2006-01-26| 801.04
#2006-01-27| 816.72
#2006-01-30| 818.26
#2006-01-31| 826.25
#2006-02-01| 818.50
#2006-02-02| 818.00
#2006-02-03| 809.03
#2006-02-06| 814.20
#2006-02-07| 815.04
#2006-02-08| 795.98
#2006-02-09| 801.79
#2006-02-10| 801.25
#2006-02-13| 789.09
#2006-02-14| 798.00
#2006-02-15| 792.55
#2006-02-16| 796.36
#2006-02-17| 789.88
#2006-02-20| .
#2006-02-21| 794.08
#2006-02-22| 791.14
#2006-02-23| 806.45
#2006-02-24| 809.79
#2006-02-27| 819.99
#2006-02-28| 821.61
#2006-03-01| 814.63
#2006-03-02| 817.00
#2006-03-03| 806.85
#2006-03-06| 807.95
#2006-03-07| 798.46
#2006-03-08| 791.70
#2006-03-09| 801.20
#2006-03-10| 796.36
#2006-03-13| 807.05
#2006-03-14| 809.74
#2006-03-15| 812.08
#2006-03-16| 808.73
#2006-03-17| 817.36
#2006-03-20| 824.44
#2006-03-21| 818.61
#2006-03-22| 813.97
#2006-03-23| 809.67
#2006-03-24| 812.90
#2006-03-27| 821.30
#2006-03-28| 822.80
#2006-03-29| 821.72
#2006-03-30| 833.96
#2006-03-31| 834.57
#2006-04-03| 846.79
#2006-04-04| 849.46
#2006-04-05| 853.14
#2006-04-06| 865.14
#2006-04-07| 864.65
#2006-04-10| 859.43
#2006-04-11| 856.96
#2006-04-12| 846.14
#2006-04-13| 847.55
#2006-04-14| .
#2006-04-17| 851.28
#2006-04-18| 860.87
#2006-04-19| 868.10
#2006-04-20| 870.64
#2006-04-21| 877.90
#2006-04-24| 873.43
#2006-04-25| 871.91
#2006-04-26| 877.65
#2006-04-27| 882.64
#2006-04-28| 876.58
#2006-05-01| 884.14
#2006-05-02| 892.93
#2006-05-03| 894.56
#2006-05-04| 894.21
#2006-05-05| 901.09
#2006-05-08| 918.03
#2006-05-09| 916.87
#2006-05-10| 913.66
#2006-05-11| 909.09
#2006-05-12| 899.27
#2006-05-15| 885.11
#2006-05-16| 873.07
#2006-05-17| 883.93
#2006-05-18| 860.40
#2006-05-19| 851.42
#2006-05-22| 833.94
#2006-05-23| 828.23
#2006-05-24| 829.73
#2006-05-25| 820.33
#2006-05-26| 831.77
#2006-05-29| .
#2006-05-30| 837.03
#2006-05-31| 820.26
#2006-06-01| 819.51
#2006-06-02| 836.71
#2006-06-05| 831.38
#2006-06-06| 813.77
#2006-06-07| 797.83
#2006-06-08| 768.67
#2006-06-09| 779.35
#2006-06-12| 777.08
#2006-06-13| 747.39
#2006-06-14| 751.55
#2006-06-15| 759.32
#2006-06-16| 784.67
#2006-06-19| 776.55
#2006-06-20| 768.40
#2006-06-21| 769.40
#2006-06-22| 785.23
#2006-06-23| 781.89
#2006-06-26| 782.73
#2006-06-27| 786.48
#2006-06-28| 778.20
#2006-06-29| 789.92
#2006-06-30| 819.98
#2006-07-03| 822.34
#2006-07-04| .
#2006-07-05| 815.33
#2006-07-06| 812.97
#2006-07-07| 819.94
#2006-07-10| 828.97
#2006-07-11| 823.91
#2006-07-12| 815.05
#2006-07-13| 808.81
#2006-07-14| 788.55
#2006-07-17| 780.27
#2006-07-18| 766.63
#2006-07-19| 766.96
#2006-07-20| 793.55
#2006-07-21| 792.02
#2006-07-24| 787.84
#2006-07-25| 798.24
#2006-07-26| 795.11
#2006-07-27| 812.26
#2006-07-28| 818.85
#2006-07-31| 822.48
#2006-08-01| 815.96
#2006-08-02| 818.78
#2006-08-03| 819.22
#2006-08-04| 823.18
#2006-08-07| 811.70
#2006-08-08| 821.59
#2006-08-09| 827.99
#2006-08-10| 827.54
#2006-08-11| 821.89
#2006-08-14| 826.50
#2006-08-15| 828.75
#2006-08-16| 841.20
#2006-08-17| 846.01
#2006-08-18| 847.61
#2006-08-21| 839.69
#2006-08-22| 844.18
#2006-08-23| 841.65
#2006-08-24| 833.26
#2006-08-25| 828.50
#2006-08-28| 823.44
#2006-08-29| 833.51
#2006-08-30| 833.43
#2006-08-31| 839.89
#2006-09-01| 840.80
#2006-09-04| .
#2006-09-05| 855.22
#2006-09-06| 848.16
#2006-09-07| 838.03
#2006-09-08| 837.57
#2006-09-11| 821.64
#2006-09-12| 818.29
#2006-09-13| 822.11
#2006-09-14| 829.69
#2006-09-15| 827.24
#2006-09-18| 830.24
#2006-09-19| 832.50
#2006-09-20| 824.15
#2006-09-21| 831.04
#2006-09-22| 825.22
#2006-09-25| 822.77
#2006-09-26| 818.53
#2006-09-27| 833.99
#2006-09-28| 835.71
#2006-09-29| 836.97
#2006-10-02| 844.14
#2006-10-03| 842.47
#2006-10-04| 835.63
#2006-10-05| 850.67
#2006-10-06| 847.60
#2006-10-09| 842.59
#2006-10-10| 845.38
#2006-10-11| 845.02
#2006-10-12| 844.11
#2006-10-13| 851.04
#2006-10-16| 860.44
#2006-10-17| 858.02
#2006-10-18| 856.25
#2006-10-19| 856.53
#2006-10-20| 860.52
#2006-10-23| 861.43
#2006-10-24| 862.78
#2006-10-25| 863.64
#2006-10-26| 873.39
#2006-10-27| 873.25
#2006-10-30| 864.97
#2006-10-31| 865.30
#2006-11-01| 870.51
#2006-11-02| 871.50
#2006-11-03| 868.83
#2006-11-06| 867.03
#2006-11-07| 875.55
#2006-11-08| 867.80
#2006-11-09| 866.35
#2006-11-10| 867.79
#2006-11-13| 862.95
#2006-11-14| 874.85
#2006-11-15| 875.27
#2006-11-16| 873.70
#2006-11-17| 873.30
#2006-11-20| 858.72
#2006-11-21| 862.69
#2006-11-22| 879.58
#2006-11-23| .
#2006-11-24| 877.26
#2006-11-27| 880.14
#2006-11-28| 870.93
#2006-11-29| 884.75
#2006-11-30| 898.35
#2006-12-01| 899.92
#2006-12-04| 897.86
#2006-12-05| 900.37
#2006-12-06| 909.44
#2006-12-07| 910.22
#2006-12-08| 901.52
#2006-12-11| 898.51
#2006-12-12| 898.52
#2006-12-13| 898.56
#2006-12-14| 908.06
#2006-12-15| 912.31
#2006-12-18| 916.69
#2006-12-19| 905.39
#2006-12-20| 917.66
#2006-12-21| 918.57
#2006-12-22| 919.97
#2006-12-25| .
#2006-12-26| 919.80
#2006-12-27| 930.94
#2006-12-28| 933.68
#2006-12-29| 934.96
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 941.27
#2007-01-04| 937.43
#2007-01-05| 929.64
#2007-01-08| 923.20
#2007-01-09| 923.71
#2007-01-10| 907.15
#2007-01-11| 904.42
#2007-01-12| 921.23
#2007-01-15| .
#2007-01-16| 930.17
#2007-01-17| 931.15
#2007-01-18| 932.52
#2007-01-19| 929.40
#2007-01-22| 937.63
#2007-01-23| 938.48
#2007-01-24| 945.27
#2007-01-25| 941.58
#2007-01-26| 932.70
#2007-01-29| 930.17
#2007-01-30| 933.33
#2007-01-31| 930.58
#2007-02-01| 940.02
#2007-02-02| 943.88
#2007-02-05| 939.51
#2007-02-06| 946.83
#2007-02-07| 949.25
#2007-02-08| 946.29
#2007-02-09| 951.45
#2007-02-12| 945.53
#2007-02-13| 947.21
#2007-02-14| 955.72
#2007-02-15| 969.49
#2007-02-16| 968.77
#2007-02-19| .
#2007-02-20| 968.66
#2007-02-21| 965.64
#2007-02-22| 969.42
#2007-02-23| 972.70
#2007-02-26| 974.31
#2007-02-27| 974.54
#2007-02-28| 945.84
#2007-03-01| 939.50
#2007-03-02| 933.00
#2007-03-05| 905.10
#2007-03-06| 922.44
#2007-03-07| 921.98
#2007-03-08| 934.01
#2007-03-09| 934.72
#2007-03-12| 945.68
#2007-03-13| 943.19
#2007-03-14| 919.48
#2007-03-15| 928.21
#2007-03-16| 926.04
#2007-03-19| 933.51
#2007-03-20| 940.32
#2007-03-21| 941.57
#2007-03-22| 955.61
#2007-03-23| 958.99
#2007-03-26| 959.36
#2007-03-27| 956.23
#2007-03-28| 952.37
#2007-03-29| 950.64
#2007-03-30| 951.33
#2007-04-02| 942.86
#2007-04-03| 951.05
#2007-04-04| 966.26
#2007-04-05| 963.69
#2007-04-06| .
#2007-04-09| 967.25
#2007-04-10| 971.80
#2007-04-11| 975.17
#2007-04-12| 972.38
#2007-04-13| 965.62
#2007-04-16| 976.29
#2007-04-17| 977.43
#2007-04-18| 986.26
#2007-04-19| 969.70
#2007-04-20| 975.48
#2007-04-23| 976.97
#2007-04-24| 977.73
#2007-04-25| 971.42
#2007-04-26| 973.51
#2007-04-27| 967.74
#2007-04-30| 964.86
#2007-05-01| 960.74
#2007-05-02| 965.49
#2007-05-03| 969.84
#2007-05-04| 974.85
#2007-05-07| 989.33
#2007-05-08| 987.59
#2007-05-09| 993.86
#2007-05-10| 989.05
#2007-05-11| 982.57
#2007-05-14| 993.45
#2007-05-15| 986.79
#2007-05-16| 987.25
#2007-05-17| 985.81
#2007-05-18| 981.13
#2007-05-21| 986.62
#2007-05-22| 993.39
#2007-05-23| 996.71
#2007-05-24| 993.64
#2007-05-25| 983.38
#2007-05-28| .
#2007-05-29| 991.79
#2007-05-30| 986.17
#2007-05-31| 999.49
#2007-06-01|1007.75
#2007-06-04|1014.65
#2007-06-05|1017.05
#2007-06-06|1018.35
#2007-06-07|1016.22
#2007-06-08|1000.88
#2007-06-11|1003.41
#2007-06-12|1003.36
#2007-06-13| 995.54
#2007-06-14|1005.25
#2007-06-15|1012.34
#2007-06-18|1025.75
#2007-06-19|1027.34
#2007-06-20|1030.10
#2007-06-21|1035.93
#2007-06-22|1029.48
#2007-06-25|1024.27
#2007-06-26|1024.42
#2007-06-27|1012.91
#2007-06-28|1020.30
#2007-06-29|1024.88
#2007-07-02|1035.27
#2007-07-03|1044.33
#2007-07-04| .
#2007-07-05|1053.74
#2007-07-06|1054.62
#2007-07-09|1066.59
#2007-07-10|1072.60
#2007-07-11|1061.83
#2007-07-12|1061.72
#2007-07-13|1078.30
#2007-07-16|1074.68
#2007-07-17|1073.88
#2007-07-18|1064.18
#2007-07-19|1070.97
#2007-07-20|1085.72
#2007-07-23|1082.05
#2007-07-24|1091.38
#2007-07-25|1084.66
#2007-07-26|1076.22
#2007-07-27|1042.83
#2007-07-30|1047.05
#2007-07-31|1054.96
#2007-08-01|1021.09
#2007-08-02|1022.82
#2007-08-03|1031.78
#2007-08-06|1017.98
#2007-08-07|1013.04
#2007-08-08|1029.04
#2007-08-09|1036.21
#2007-08-10|1003.73
#2007-08-13|1006.46
#2007-08-14|1006.52
#2007-08-15| 981.77
#2007-08-16| 955.47
#2007-08-17| 924.20
#2007-08-20| 966.71
#2007-08-21| 977.44
#2007-08-22| 982.92
#2007-08-23|1008.19
#2007-08-24|1005.89
#2007-08-27|1019.77
#2007-08-28|1020.20
#2007-08-29|1004.99
#2007-08-30|1012.91
#2007-08-31|1036.80
#2007-09-03| .
#2007-09-04|1034.71
#2007-09-05|1031.84
#2007-09-06|1036.81
#2007-09-07|1040.75
#2007-09-10|1025.27
#2007-09-11|1028.24
#2007-09-12|1029.94
#2007-09-13|1026.88
#2007-09-14|1043.50
#2007-09-17|1037.42
#2007-09-18|1022.29
#2007-09-19|1062.00
#2007-09-20|1076.24
#2007-09-21|1071.72
#2007-09-24|1086.02
#2007-09-25|1093.54
#2007-09-26|1091.94
#2007-09-27|1114.67
#2007-09-28|1123.72
#2007-10-01|1125.23
#2007-10-02|1148.47
#2007-10-03|1149.66
#2007-10-04|1138.04
#2007-10-05|1148.31
#2007-10-08|1148.08
#2007-10-09|1158.31
#2007-10-10|1168.49
#2007-10-11|1184.04
#2007-10-12|1170.22
#2007-10-15|1177.85
#2007-10-16|1161.66
#2007-10-17|1153.45
#2007-10-18|1163.21
#2007-10-19|1151.96
#2007-10-22|1124.50
#2007-10-23|1146.65
#2007-10-24|1147.01
#2007-10-25|1153.20
#2007-10-26|1177.43
#2007-10-29|1208.64
#2007-10-30|1206.37
#2007-10-31|1207.86
#2007-11-01|1213.63
#2007-11-02|1185.45
#2007-11-05|1160.07
#2007-11-06|1167.78
#2007-11-07|1174.78
#2007-11-08|1143.17
#2007-11-09|1140.54
#2007-11-12|1107.16
#2007-11-13|1107.84
#2007-11-14|1142.23
#2007-11-15|1132.93
#2007-11-16|1110.09
#2007-11-19|1104.20
#2007-11-20|1106.14
#2007-11-21|1077.45
#2007-11-22| .
#2007-11-23|1077.14
#2007-11-26|1109.67
#2007-11-27|1104.05
#2007-11-28|1096.01
#2007-11-29|1124.02
#2007-11-30|1135.88
#2007-12-03|1137.98
#2007-12-04|1138.32
#2007-12-05|1142.03
#2007-12-06|1155.07
#2007-12-07|1154.99
#2007-12-10|1147.95
#2007-12-11|1161.61
#2007-12-12|1146.33
#2007-12-13|1121.43
#2007-12-14|1099.95
#2007-12-17|1068.52
#2007-12-18|1066.90
#2007-12-19|1066.33
#2007-12-20|1066.35
#2007-12-21|1078.27
#2007-12-24|1091.79
#2007-12-25| .
#2007-12-26|1106.55
#2007-12-27|1106.05
#2007-12-28|1099.51
#2007-12-31|1109.58
#2008-01-01| .
#2008-01-02|1111.37
#2008-01-03|1102.02
#2008-01-04|1095.65
#2008-01-07|1074.65
#2008-01-08|1077.36
#2008-01-09|1092.02
#2008-01-10|1079.82
#2008-01-11|1070.70
#2008-01-14|1071.54
#2008-01-15|1060.92
#2008-01-16|1020.41
#2008-01-17|1032.77
#2008-01-18|1032.19
#2008-01-21| .
#2008-01-22| 922.73
#2008-01-23| 965.54
#2008-01-24| 976.94
#2008-01-25|1026.33
#2008-01-28| 995.51
#2008-01-29|1006.20
#2008-01-30| 989.00
#2008-01-31|1001.89
#2008-02-01|1018.82
#2008-02-04|1041.41
#2008-02-05|1034.19
#2008-02-06| 999.21
#2008-02-07| 997.68
#2008-02-08| 990.42
#2008-02-11| 974.00
#2008-02-12| 980.32
#2008-02-13| 977.75
#2008-02-14|1015.33
#2008-02-15|1020.39
#2008-02-18| .
#2008-02-19|1029.33
#2008-02-20| 999.43
#2008-02-21|1015.88
#2008-02-22|1007.95
#2008-02-25|1020.30
#2008-02-26|1028.02
#2008-02-27|1051.27
#2008-02-28|1049.84
#2008-02-29|1035.92
#2008-03-03|1000.86
#2008-03-04| 996.11
#2008-03-05| 991.40
#2008-03-06|1008.43
#2008-03-07| 976.25
#2008-03-10| 960.61
#2008-03-11| 965.60
#2008-03-12| 985.17
#2008-03-13| 956.14
#2008-03-14| 950.79
#2008-03-17| 920.60
#2008-03-18| 924.94
#2008-03-19| 946.56
#2008-03-20| 933.74
#2008-03-21| .
#2008-03-24| 947.02
#2008-03-25| 982.24
#2008-03-26| 990.86
#2008-03-27| 982.05
#2008-03-28| 997.36
#2008-03-31| 977.83
#2008-04-01| 976.35
#2008-04-02|1008.47
#2008-04-03|1023.77
#2008-04-04|1022.25
#2008-04-07|1031.34
#2008-04-08|1017.94
#2008-04-09|1009.91
#2008-04-10|1017.14
#2008-04-11|1033.27
#2008-04-14|1009.08
#2008-04-15|1013.13
#2008-04-16|1024.94
#2008-04-17|1034.74
#2008-04-18|1023.77
#2008-04-21|1055.67
#2008-04-22|1050.24
#2008-04-23|1056.40
#2008-04-24|1053.37
#2008-04-25|1062.54
#2008-04-28|1071.50
#2008-04-29|1075.29
#2008-04-30|1068.66
#2008-05-01|1065.32
#2008-05-02|1080.70
#2008-05-05|1081.92
#2008-05-06|1084.54
#2008-05-07|1077.02
#2008-05-08|1068.28
#2008-05-09|1057.12
#2008-05-12|1058.24
#2008-05-13|1066.83
#2008-05-14|1067.32
#2008-05-15|1081.75
#2008-05-16|1093.96
#2008-05-19|1099.14
#2008-05-20|1090.30
#2008-05-21|1082.64
#2008-05-22|1075.06
#2008-05-23|1066.97
#2008-05-26| .
#2008-05-27|1054.60
#2008-05-28|1044.21
#2008-05-29|1055.53
#2008-05-30|1064.56
#2008-06-02|1077.53
#2008-06-03|1059.84
#2008-06-04|1064.21
#2008-06-05|1054.77
#2008-06-06|1065.30
#2008-06-09|1044.33
#2008-06-10|1016.63
#2008-06-11|1023.21
#2008-06-12| 996.85
#2008-06-13| 999.30
#2008-06-16|1016.16
#2008-06-17|1021.53
#2008-06-18|1027.00
#2008-06-19|1005.49
#2008-06-20| 996.70
#2008-06-23| 988.14
#2008-06-24| 987.30
#2008-06-25| 987.21
#2008-06-26| 992.26
#2008-06-27| 975.31
#2008-06-30| 973.62
#2008-07-01| 966.07
#2008-07-02| 958.58
#2008-07-03| 941.38
#2008-07-04| .
#2008-07-07| 948.46
#2008-07-08| 928.65
#2008-07-09| 943.97
#2008-07-10| 947.06
#2008-07-11| 957.02
#2008-07-14| 948.75
#2008-07-15| 928.24
#2008-07-16| 924.57
#2008-07-17| 937.33
#2008-07-18| 928.20
#2008-07-21| 945.81
#2008-07-22| 956.47
#2008-07-23| 972.36
#2008-07-24| 983.12
#2008-07-25| 955.48
#2008-07-28| 955.60
#2008-07-29| 934.90
#2008-07-30| 949.68
#2008-07-31| 952.02
#2008-08-01| 943.85
#2008-08-04| 929.75
#2008-08-05| 919.68
#2008-08-06| 933.08
#2008-08-07| 926.69
#2008-08-08| 919.75
#2008-08-11| 929.73
#2008-08-12| 923.29
#2008-08-13| 909.22
#2008-08-14| 905.39
#2008-08-15| 899.77
#2008-08-18| 900.40
#2008-08-19| 882.98
#2008-08-20| 889.83
#2008-08-21| 883.92
#2008-08-22| 876.85
#2008-08-25| 891.61
#2008-08-26| 883.40
#2008-08-27| 887.78
#2008-08-28| 883.80
#2008-08-29| 902.39
#2008-09-01| .
#2008-09-02| 874.09
#2008-09-03| 869.07
#2008-09-04| 859.90
#2008-09-05| 841.43
#2008-09-08| 876.15
#2008-09-09| 856.99
#2008-09-10| 848.17
#2008-09-11| 825.50
#2008-09-12| 833.54
#2008-09-15| 827.78
#2008-09-16| 787.03
#2008-09-17| 784.41
#2008-09-18| 767.38
#2008-09-19| 819.19
#2008-09-22| 841.68
#2008-09-23| 833.26
#2008-09-24| 832.36
#2008-09-25| 824.18
#2008-09-26| 816.37
#2008-09-29| 795.42
#2008-09-30| 767.80
#2008-10-01| 782.50
#2008-10-02| 771.32
#2008-10-03| 752.66
#2008-10-06| 717.87
#2008-10-07| 708.58
#2008-10-08| 655.58
#2008-10-09| 665.75
#2008-10-10| 619.37
#2008-10-13| 646.88
#2008-10-14| 698.73
#2008-10-15| 681.72
#2008-10-16| 623.56
#2008-10-17| 620.92
#2008-10-20| 646.02
#2008-10-21| 659.48
#2008-10-22| 623.36
#2008-10-23| 602.52
#2008-10-24| 564.35
#2008-10-27| 529.59
#2008-10-28| 550.09
#2008-10-29| 568.81
#2008-10-30| 623.96
#2008-10-31| 610.82
#2008-11-03| 626.83
#2008-11-04| 642.21
#2008-11-05| 669.53
#2008-11-06| 628.34
#2008-11-07| 622.11
#2008-11-10| 643.36
#2008-11-11| 617.74
#2008-11-12| 612.18
#2008-11-13| 581.85
#2008-11-14| 588.49
#2008-11-17| 584.83
#2008-11-18| 562.71
#2008-11-19| 556.42
#2008-11-20| 526.98
#2008-11-21| 544.33
#2008-11-24| 541.58
#2008-11-25| 563.11
#2008-11-26| 565.83
#2008-11-27| .
#2008-11-28| 582.43
#2008-12-01| 582.64
#2008-12-02| 557.52
#2008-12-03| 563.47
#2008-12-04| 561.00
#2008-12-05| 562.53
#2008-12-08| 590.12
#2008-12-09| 591.88
#2008-12-10| 613.26
#2008-12-11| 624.16
#2008-12-12| 597.66
#2008-12-15| 619.28
#2008-12-16| 616.38
#2008-12-17| 634.96
#2008-12-18| 637.54
#2008-12-19| 633.14
#2008-12-22| 625.33
#2008-12-23| 614.40
#2008-12-24| 608.02
#2008-12-25| .
#2008-12-26| 612.41
#2008-12-29| 622.32
#2008-12-30| 626.03
#2008-12-31| 627.46
#2009-01-01| .
#2009-01-02| 634.13
#2009-01-05| 645.36
#2009-01-06| 642.86
#2009-01-07| 649.24
#2009-01-08| 630.72
#2009-01-09| 629.40
#2009-01-12| 620.66
#2009-01-13| 601.04
#2009-01-14| 607.98
#2009-01-15| 581.42
#2009-01-16| 593.43
#2009-01-19| .
#2009-01-20| 582.08
#2009-01-21| 575.82
#2009-01-22| 578.46
#2009-01-23| 561.45
#2009-01-26| 559.48
#2009-01-27| 579.29
#2009-01-28| 584.67
#2009-01-29| 593.82
#2009-01-30| 582.40
#2009-02-02| 568.68
#2009-02-03| 574.64
#2009-02-04| 584.23
#2009-02-05| 581.84
#2009-02-06| 590.54
#2009-02-09| 591.32
#2009-02-10| 590.94
#2009-02-11| 587.84
#2009-02-12| 574.80
#2009-02-13| 580.55
#2009-02-16| .
#2009-02-17| 556.59
#2009-02-18| 548.74
#2009-02-19| 551.23
#2009-02-20| 538.99
#2009-02-23| 543.11
#2009-02-24| 531.40
#2009-02-25| 539.87
#2009-02-26| 534.19
#2009-02-27| 536.90
#2009-03-02| 516.48
#2009-03-03| 512.34
#2009-03-04| 515.73
#2009-03-05| 519.60
#2009-03-06| 513.07
#2009-03-09| 503.58
#2009-03-10| 509.37
#2009-03-11| 522.96
#2009-03-12| 513.85
#2009-03-13| 533.15
#2009-03-16| 543.24
#2009-03-17| 551.98
#2009-03-18| 557.45
#2009-03-19| 574.70
#2009-03-20| 564.71
#2009-03-23| 586.81
#2009-03-24| 597.66
#2009-03-25| 600.45
#2009-03-26| 614.75
#2009-03-27| 613.27
#2009-03-30| 585.90
#2009-03-31| 580.79
#2009-04-01| 588.67
#2009-04-02| 618.58
#2009-04-03| 621.34
#2009-04-06| 625.33
#2009-04-07| 622.83
#2009-04-08| 609.55
#2009-04-09| 627.51
#2009-04-10| .
#2009-04-13| 632.12
#2009-04-14| 640.81
#2009-04-15| 637.53
#2009-04-16| 636.10
#2009-04-17| 640.23
#2009-04-20| 641.52
#2009-04-21| 629.69
#2009-04-22| 626.45
#2009-04-23| 637.29
#2009-04-24| 637.80
#2009-04-27| 633.55
#2009-04-28| 619.84
#2009-04-29| 629.65
#2009-04-30| 650.80
#2009-05-01| 650.68
#2009-05-04| 671.40
#2009-05-05| 674.37
#2009-05-06| 677.46
#2009-05-07| 698.52
#2009-05-08| 703.73
#2009-05-11| 703.58
#2009-05-12| 699.81
#2009-05-13| 699.65
#2009-05-14| 678.87
#2009-05-15| 693.38
#2009-05-18| 696.24
#2009-05-19| 713.60
#2009-05-20| 717.38
#2009-05-21| 711.75
#2009-05-22| 709.24
#2009-05-25| .
#2009-05-26| 705.57
#2009-05-27| 719.86
#2009-05-28| 716.49
#2009-05-29| 729.85
#2009-06-01| 744.08
#2009-06-02| 745.34
#2009-06-03| 747.86
#2009-06-04| 737.24
#2009-06-05| 740.92
#2009-06-08| 733.11
#2009-06-09| 731.96
#2009-06-10| 751.21
#2009-06-11| 754.72
#2009-06-12| 755.35
#2009-06-15| 743.72
#2009-06-16| 734.81
#2009-06-17| 732.26
#2009-06-18| 721.73
#2009-06-19| 730.14
#2009-06-22| 731.99
#2009-06-23| 715.26
#2009-06-24| 725.37
#2009-06-25| 732.96
#2009-06-26| 745.38
#2009-06-29| 738.99
#2009-06-30| 742.48
#2009-07-01| 742.24
#2009-07-02| 740.50
#2009-07-03| .
#2009-07-06| 732.37
#2009-07-07| 730.51
#2009-07-08| 721.58
#2009-07-09| 722.40
#2009-07-10| 721.58
#2009-07-13| 705.01
#2009-07-14| 723.73
#2009-07-15| 732.46
#2009-07-16| 739.64
#2009-07-17| 746.41
#2009-07-20| 759.43
#2009-07-21| 768.58
#2009-07-22| 767.04
#2009-07-23| 771.58
#2009-07-24| 778.62
#2009-07-27| 787.08
#2009-07-28| 797.45
#2009-07-29| 787.15
#2009-07-30| 794.18
#2009-07-31| 807.30
#2009-08-03| 816.13
#2009-08-04| 814.56
#2009-08-05| 806.72
#2009-08-06| 811.42
#2009-08-07| 798.47
#2009-08-10| 805.91
#2009-08-11| 811.14
#2009-08-12| 799.53
#2009-08-13| 815.93
#2009-08-14| 821.31
#2009-08-17| 794.93
#2009-08-18| 796.57
#2009-08-19| 792.76
#2009-08-20| 802.26
#2009-08-21| 795.29
#2009-08-24| 815.95
#2009-08-25| 813.18
#2009-08-26| 815.78
#2009-08-27| 812.32
#2009-08-28| 819.31
#2009-08-31| 814.57
#2009-09-01| 818.72
#2009-09-02| 808.14
#2009-09-03| 809.21
#2009-09-04| 814.65
#2009-09-07| .
#2009-09-08| 839.19
#2009-09-09| 835.71
#2009-09-10| 847.23
#2009-09-11| 852.21
#2009-09-14| 839.01
#2009-09-15| 839.40
#2009-09-16| 854.69
#2009-09-17| 863.70
#2009-09-18| 860.99
#2009-09-21| 854.77
#2009-09-22| 864.00
#2009-09-23| 864.50
#2009-09-24| 860.10
#2009-09-25| 856.26
#2009-09-28| 844.14
#2009-09-29| 852.16
#2009-09-30| 859.57
#2009-10-01| 852.29
#2009-10-02| 835.86
#2009-10-05| 832.11
#2009-10-06| 846.85
#2009-10-07| 857.07
#2009-10-08| 867.67
#2009-10-09| 869.27
#2009-10-12| 867.63
#2009-10-13| 871.81
#2009-10-14| 881.51
#2009-10-15| 885.57
#2009-10-16| 879.05
#2009-10-19| 885.13
#2009-10-20| 891.00
#2009-10-21| 885.72
#2009-10-22| 876.26
#2009-10-23| 880.52
#2009-10-26| 882.28
#2009-10-27| 868.34
#2009-10-28| 855.51
#2009-10-29| 843.66
#2009-10-30| 855.62
#2009-11-02| 845.99
#2009-11-03| 838.30
#2009-11-04| 848.87
#2009-11-05| 844.84
#2009-11-06| 858.01
#2009-11-09| 869.10
#2009-11-10| 873.07
#2009-11-11| 880.46
#2009-11-12| 873.18
#2009-11-13| 877.22
#2009-11-16| 886.59
#2009-11-17| 882.58
#2009-11-18| 882.25
#2009-11-19| 872.62
#2009-11-20| 867.73
#2009-11-23| 875.66
#2009-11-24| 867.68
#2009-11-25| 878.56
#2009-11-26| .
#2009-11-27| 841.99
#2009-11-30| 869.89
#2009-12-01| 882.32
#2009-12-02| 887.66
#2009-12-03| 898.82
#2009-12-04| 888.78
#2009-12-07| 889.87
#2009-12-08| 890.62
#2009-12-09| 883.59
#2009-12-10| 878.19
#2009-12-11| 881.81
#2009-12-14| 886.22
#2009-12-15| 878.34
#2009-12-16| 879.26
#2009-12-17| 869.95
#2009-12-18| 862.94
#2009-12-21| 856.84
#2009-12-22| 864.03
#2009-12-23| 871.97
#2009-12-24| 882.09
#2009-12-25| .
#2009-12-28| 884.91
#2009-12-29| 888.33
#2009-12-30| 883.33
#2009-12-31| 889.52
#2010-01-01| .
#2010-01-04| 899.37
#2010-01-05| 911.22
#2010-01-06| 915.89
#2010-01-07| 909.38
#2010-01-08| 914.37
#2010-01-11| 924.12
#2010-01-12| 927.36
#2010-01-13| 913.30
#2010-01-14| 924.28
#2010-01-15| 927.38
#2010-01-18| .
#2010-01-19| 919.92
#2010-01-20| 910.52
#2010-01-21| 906.27
#2010-01-22| 895.94
#2010-01-25| 890.34
#2010-01-26| 874.43
#2010-01-27| 864.59
#2010-01-28| 872.97
#2010-01-29| 856.85
#2010-02-01| 853.76
#2010-02-02| 861.18
#2010-02-03| 868.97
#2010-02-04| 860.43
#2010-02-05| 837.46
#2010-02-08| 834.51
#2010-02-09| 839.97
#2010-02-10| 840.87
#2010-02-11| 849.98
#2010-02-12| 852.65
#2010-02-15| .
#2010-02-16| 853.82
#2010-02-17| 867.92
#2010-02-18| 863.87
#2010-02-19| 846.47
#2010-02-22| 867.47
#2010-02-23| 871.76
#2010-02-24| 861.53
#2010-02-25| 855.40
#2010-02-26| 864.11
#2010-03-01| 872.63
#2010-03-02| 881.20
#2010-03-03| 888.00
#2010-03-04| 879.37
#2010-03-05| 884.96
#2010-03-08| 901.29
#2010-03-09| 902.91
#2010-03-10| 902.61
#2010-03-11| 903.82
#2010-03-12| 906.27
#2010-03-15| 901.16
#2010-03-16| 903.43
#2010-03-17| 918.31
#2010-03-18| 914.31
#2010-03-19| 918.32
#2010-03-22| 911.63
#2010-03-23| 914.60
#2010-03-24| 910.45
#2010-03-25| 908.27
#2010-03-26| 915.73
#2010-03-29| 923.07
#2010-03-30| 929.46
#2010-03-31| 923.83
#2010-04-01| 933.14
#2010-04-02| .
#2010-04-05| 938.75
#2010-04-06| 942.03
#2010-04-07| 949.80
#2010-04-08| 943.72
#2010-04-09| 948.83
#2010-04-12| 948.81
#2010-04-13| 943.25
#2010-04-14| 950.98
#2010-04-15| 954.59
#2010-04-16| 947.24
#2010-04-19| 927.69
#2010-04-20| 932.38
#2010-04-21| 938.82
#2010-04-22| 932.64
#2010-04-23| 925.44
#2010-04-26| 939.24
#2010-04-27| 937.38
#2010-04-28| 919.58
#2010-04-29| 918.12
#2010-04-30| 928.95
#2010-05-03| 919.11
#2010-05-04| 913.27
#2010-05-05| 903.26
#2010-05-06| 883.04
#2010-05-07| 871.36
#2010-05-10| 888.21
#2010-05-11| 877.45
#2010-05-12| 877.02
#2010-05-13| 893.49
#2010-05-14| 884.50
#2010-05-17| 860.50
#2010-05-18| 861.10
#2010-05-19| 845.86
#2010-05-20| 835.50
#2010-05-21| 827.24
#2010-05-24| 830.71
#2010-05-25| 803.11
#2010-05-26| 812.72
#2010-05-27| 828.47
#2010-05-28| 841.88
#2010-05-31| .
#2010-06-01| 830.92
#2010-06-02| 822.05
#2010-06-03| 843.95
#2010-06-04| 841.58
#2010-06-07| 814.30
#2010-06-08| 818.49
#2010-06-09| 816.69
#2010-06-10| 825.32
#2010-06-11| 836.05
#2010-06-14| 848.98
#2010-06-15| 850.23
#2010-06-16| 859.31
#2010-06-17| 860.44
#2010-06-18| 863.98
#2010-06-21| 888.17
#2010-06-22| 879.80
#2010-06-23| 871.70
#2010-06-24| 871.57
#2010-06-25| 861.30
#2010-06-28| 862.81
#2010-06-29| 848.76
#2010-06-30| 841.32
#2010-07-01| 834.16
#2010-07-02| 831.43
#2010-07-05| .
#2010-07-06| 847.09
#2010-07-07| 842.19
#2010-07-08| 856.48
#2010-07-09| 865.96
#2010-07-12| 867.03
#2010-07-13| 866.44
#2010-07-14| 878.24
#2010-07-15| 871.12
#2010-07-16| 866.01
#2010-07-19| 858.77
#2010-07-20| 860.29
#2010-07-21| 863.38
#2010-07-22| 863.35
#2010-07-23| 877.20
#2010-07-26| 880.92
#2010-07-27| 883.50
#2010-07-28| 891.81
#2010-07-29| 894.24
#2010-07-30| 890.61
#2010-08-02| 903.65
#2010-08-03| 910.48
#2010-08-04| 904.39
#2010-08-05| 909.62
#2010-08-06| 915.62
#2010-08-09| 915.57
#2010-08-10| 905.33
#2010-08-11| 889.31
#2010-08-12| 877.85
#2010-08-13| 882.48
#2010-08-16| 884.19
#2010-08-17| 886.80
#2010-08-18| 890.81
#2010-08-19| 898.82
#2010-08-20| 887.02
#2010-08-23| 886.73
#2010-08-24| 881.47
#2010-08-25| 868.83
#2010-08-26| 873.87
#2010-08-27| 875.22
#2010-08-30| 886.30
#2010-08-31| 873.88
#2010-09-01| 885.54
#2010-09-02| 894.22
#2010-09-03| 898.69
#2010-09-06| .
#2010-09-07| 911.66
#2010-09-08| 903.08
#2010-09-09| 910.40
#2010-09-10| 912.75
#2010-09-13| 928.79
#2010-09-14| 932.37
#2010-09-15| 931.89
#2010-09-16| 926.24
#2010-09-17| 934.93
#2010-09-20| 938.65
#2010-09-21| 939.89
#2010-09-22| 944.26
#2010-09-23| 944.10
#2010-09-24| 944.99
#2010-09-27| 956.11
#2010-09-28| 954.75
#2010-09-29| 961.36
#2010-09-30| 953.34
#2010-10-01| 960.39
#2010-10-04| 962.69
#2010-10-05| 965.82
#2010-10-06| 981.62
#2010-10-07| 984.57
#2010-10-08| 981.11
#2010-10-11| 983.89
#2010-10-12| 972.59
#2010-10-13| 981.65
#2010-10-14| 999.44
#2010-10-15| 992.80
#2010-10-18| 985.98
#2010-10-19| 981.53
#2010-10-20| 981.38
#2010-10-21| 983.70
#2010-10-22| 983.83
#2010-10-25| 995.81
#2010-10-26| 989.89
#2010-10-27| 975.65
#2010-10-28| 982.63
#2010-10-29| 980.69
#2010-11-01| 991.03
#2010-11-02| 994.51
#2010-11-03| 998.97
#2010-11-04|1018.33
#2010-11-05|1028.59
#2010-11-08|1030.43
#2010-11-09|1029.20
#2010-11-10|1021.46
#2010-11-11|1021.42
#2010-11-12|1003.65
#2010-11-15| 999.81
#2010-11-16| 991.13
#2010-11-17| 984.55
#2010-11-18| 997.42
#2010-11-19| 996.66
#2010-11-22|1002.58
#2010-11-23| 989.86
#2010-11-24| 984.90
#2010-11-25| .
#2010-11-26| 972.96
#2010-11-29| 978.67
#2010-11-30| 972.23
#2010-12-01| 982.56
#2010-12-02| 998.82
#2010-12-03|1007.72
#2010-12-06|1008.12
#2010-12-07|1009.91
#2010-12-08| 998.41
#2010-12-09|1005.39
#2010-12-10|1004.28
#2010-12-13|1011.69
#2010-12-14|1017.88
#2010-12-15|1007.78
#2010-12-16|1003.58
#2010-12-17|1005.52
#2010-12-20|1003.92
#2010-12-21|1014.74
#2010-12-22|1017.53
#2010-12-23|1019.86
#2010-12-24| .
#2010-12-27|1019.02
#2010-12-28|1022.45
#2010-12-29|1030.84
#2010-12-30|1032.58
#2010-12-31|1037.97
#2011-01-03|1041.82
#2011-01-04|1045.41
#2011-01-05|1034.75
#2011-01-06|1039.60
#2011-01-07|1036.07
#2011-01-10|1030.29
#2011-01-11|1029.81
#2011-01-12|1040.41
#2011-01-13|1049.10
#2011-01-14|1044.30
#2011-01-17| .
#2011-01-18|1044.41
#2011-01-19|1054.90
#2011-01-20|1034.89
#2011-01-21|1025.25
#2011-01-24|1029.33
#2011-01-25|1034.46
#2011-01-26|1037.44
#2011-01-27|1036.84
#2011-01-28|1031.62
#2011-01-31|1023.99
#2011-02-01|1028.87
#2011-02-02|1040.45
#2011-02-03|1041.66
#2011-02-04|1043.97
#2011-02-07|1042.53
#2011-02-08|1045.42
#2011-02-09|1034.84
#2011-02-10|1020.19
#2011-02-11|1015.08
#2011-02-14|1032.54
#2011-02-15|1030.31
#2011-02-16|1033.76
#2011-02-17|1043.11
#2011-02-18|1048.58
#2011-02-21| .
#2011-02-22|1028.68
#2011-02-23|1023.15
#2011-02-24|1014.13
#2011-02-25|1025.66
#2011-02-28|1029.98
#2011-03-01|1042.22
#2011-03-02|1031.49
#2011-03-03|1035.66
#2011-03-04|1047.38
#2011-03-07|1037.98
#2011-03-08|1039.36
#2011-03-09|1042.41
#2011-03-10|1026.44
#2011-03-11|1017.01
#2011-03-14| 997.58
#2011-03-15| 955.06
#2011-03-16| 979.62
#2011-03-17| 974.25
#2011-03-18| 977.82
#2011-03-21| 986.56
#2011-03-22|1004.91
#2011-03-23|1004.37
#2011-03-24|1009.27
#2011-03-25|1019.42
#2011-03-28|1014.43
#2011-03-29|1014.67
#2011-03-30|1028.62
#2011-03-31|1035.37
#2011-04-01|1035.32
#2011-04-04|1041.47
#2011-04-05|1036.30
#2011-04-06|1037.59
#2011-04-07|1039.57
#2011-04-08|1047.54
#2011-04-11|1047.08
#2011-04-12|1034.50
#2011-04-13|1044.60
#2011-04-14|1046.17
#2011-04-15|1041.37
#2011-04-18|1038.31
#2011-04-19|1028.50
#2011-04-20|1050.58
#2011-04-21|1064.88
#2011-04-22| .
#2011-04-25|1062.46
#2011-04-26|1059.09
#2011-04-27|1058.26
#2011-04-28|1069.19
#2011-04-29|1067.78
#2011-05-02|1076.50
#2011-05-03|1067.17
#2011-05-04|1057.61
#2011-05-05|1056.47
#2011-05-06|1048.22
#2011-05-09|1049.79
#2011-05-10|1051.65
#2011-05-11|1056.11
#2011-05-12|1039.48
#2011-05-13|1039.81
#2011-05-16|1026.48
#2011-05-17|1024.17
#2011-05-18|1032.95
#2011-05-19|1031.68
#2011-05-20|1031.53
#2011-05-23|1007.36
#2011-05-24|1009.22
#2011-05-25|1003.90
#2011-05-26|1020.93
#2011-05-27|1029.65
#2011-05-30| .
#2011-05-31|1044.52
#2011-06-01|1048.29
#2011-06-02|1031.11
#2011-06-03|1027.02
#2011-06-06|1024.37
#2011-06-07|1025.22
#2011-06-08|1019.41
#2011-06-09|1015.32
#2011-06-10|1010.76
#2011-06-13|1007.25
#2011-06-14|1017.66
#2011-06-15|1014.68
#2011-06-16| 994.09
#2011-06-17| 992.07
#2011-06-20| 985.67
#2011-06-21| 998.06
#2011-06-22|1005.96
#2011-06-23| 996.31
#2011-06-24|1009.45
#2011-06-27| 999.18
#2011-06-28|1003.49
#2011-06-29|1018.09
#2011-06-30|1031.61
#2011-07-01|1036.19
#2011-07-04| .
#2011-07-05|1046.48
#2011-07-06|1047.71
#2011-07-07|1048.01
#2011-07-08|1055.54
#2011-07-11|1041.79
#2011-07-12|1021.31
#2011-07-13|1034.85
#2011-07-14|1032.28
#2011-07-15|1030.67
#2011-07-18|1026.24
#2011-07-19|1028.45
#2011-07-20|1040.94
#2011-07-21|1043.41
#2011-07-22|1058.41
#2011-07-25|1048.81
#2011-07-26|1060.79
#2011-07-27|1059.65
#2011-07-28|1050.17
#2011-07-29|1042.98
#2011-08-01|1058.71
#2011-08-02|1039.72
#2011-08-03|1017.05
#2011-08-04| 997.38
#2011-08-05| 960.84
#2011-08-08| 936.00
#2011-08-09| 915.26
#2011-08-10| 931.83
#2011-08-11| 927.26
#2011-08-12| 925.63
#2011-08-15| 945.98
#2011-08-16| 949.02
#2011-08-17| 952.03
#2011-08-18| 935.33
#2011-08-19| 907.09
#2011-08-22| 900.39
#2011-08-23| 919.13
#2011-08-24| 905.96
#2011-08-25| 910.21
#2011-08-26| 913.43
#2011-08-29| 928.81
#2011-08-30| 938.11
#2011-08-31| 950.83
#2011-09-01| 954.82
#2011-09-02| 944.77
#2011-09-05| .
#2011-09-06| 907.39
#2011-09-07| 928.33
#2011-09-08| 931.04
#2011-09-09| 920.97
#2011-09-12| 897.75
#2011-09-13| 897.74
#2011-09-14| 883.97
#2011-09-15| 896.35
#2011-09-16| 914.48
#2011-09-19| 898.17
#2011-09-20| 895.85
#2011-09-21| 894.90
#2011-09-22| 854.03
#2011-09-23| 842.49
#2011-09-26| 822.43
#2011-09-27| 858.64
#2011-09-28| 861.37
#2011-09-29| 863.29
#2011-09-30| 853.56
#2011-10-03| 830.66
#2011-10-04| 810.85
#2011-10-05| 810.16
#2011-10-06| 835.89
#2011-10-07| 854.80
#2011-10-10| 861.89
#2011-10-11| 877.39
#2011-10-12| 883.78
#2011-10-13| 892.60
#2011-10-14| 888.58
#2011-10-17| 906.43
#2011-10-18| 884.39
#2011-10-19| 892.85
#2011-10-20| 875.67
#2011-10-21| 881.13
#2011-10-24| 906.22
#2011-10-25| 909.65
#2011-10-26| 908.70
#2011-10-27| 937.29
#2011-10-28| 952.81
#2011-10-31| 933.35
#2011-11-01| 911.76
#2011-11-02| 908.81
#2011-11-03| 900.17
#2011-11-04| 922.10
#2011-11-07| 918.60
#2011-11-08| 914.57
#2011-11-09| 919.75
#2011-11-10| 889.53
#2011-11-11| 900.72
#2011-11-14| 910.43
#2011-11-15| 902.88
#2011-11-16| 892.29
#2011-11-17| 890.84
#2011-11-18| 874.48
#2011-11-21| 859.01
#2011-11-22| 859.31
#2011-11-23| 842.81
#2011-11-24| .
#2011-11-25| 833.41
#2011-11-28| 851.59
#2011-11-29| 865.86
#2011-11-30| 869.26
#2011-12-01| 898.89
#2011-12-02| 903.92
#2011-12-05| 908.20
#2011-12-06| 896.72
#2011-12-07| 908.20
#2011-12-08| 900.87
#2011-12-09| 882.42
#2011-12-12| 885.53
#2011-12-13| 876.17
#2011-12-14| 868.11
#2011-12-15| 854.73
#2011-12-16| 862.05
#2011-12-19| 846.89
#2011-12-20| 850.21
#2011-12-21| 868.96
#2011-12-22| 866.57
#2011-12-23| 872.87
#2011-12-26| .
#2011-12-27| 872.25
#2011-12-28| 866.68
#2011-12-29| 866.10
#2011-12-30| 872.57
#2012-01-02| .
#2012-01-03| 885.55
#2012-01-04| 892.95
#2012-01-05| 886.39
#2012-01-06| 878.66
#2012-01-09| 881.09
#2012-01-10| 893.16
#2012-01-11| 894.46
#2012-01-12| 894.07
#2012-01-13| 899.83
#2012-01-16| .
#2012-01-17| 908.80
#2012-01-18| 910.93
#2012-01-19| 919.16
#2012-01-20| 930.02
#2012-01-23| 932.11
#2012-01-24| 930.24
#2012-01-25| 936.11
#2012-01-26| 945.86
#2012-01-27| 949.75
#2012-01-30| 940.91
#2012-01-31| 948.32
#2012-02-01| 949.22
#2012-02-02| 961.38
#2012-02-03| 960.99
#2012-02-06| 964.60
#2012-02-07| 965.22
#2012-02-08| 976.89
#2012-02-09| 976.54
#2012-02-10| 962.03
#2012-02-13| 970.38
#2012-02-14| 965.16
#2012-02-15| 982.90
#2012-02-16| 971.31
#2012-02-17| 980.71
#2012-02-20| .
#2012-02-21| 987.59
#2012-02-22| 987.35
#2012-02-23| 984.67
#2012-02-24| 987.33
#2012-02-27| 980.88
#2012-02-28| 989.48
#2012-02-29| 996.62
#2012-03-01| 988.67
#2012-03-02| 989.96
#2012-03-05| 979.40
#2012-03-06| 966.26
#2012-03-07| 957.07
#2012-03-08| 969.74
#2012-03-09| 977.51
#2012-03-12| 971.70
#2012-03-13| 979.18
#2012-03-14| 982.30
#2012-03-15| 985.73
#2012-03-16| 986.03
#2012-03-19| 986.10
#2012-03-20| 979.34
#2012-03-21| 973.08
#2012-03-22| 976.45
#2012-03-23| 972.72
#2012-03-26| 967.82
#2012-03-27| 984.63
#2012-03-28| 983.33
#2012-03-29| 975.60
#2012-03-30| 977.25
#2012-04-02| 982.46
#2012-04-03| 986.13
#2012-04-04| 973.18
#2012-04-05| 971.01
#2012-04-06| .
#2012-04-09| 961.89
#2012-04-10| 959.54
#2012-04-11| 953.69
#2012-04-12| 961.87
#2012-04-13| 970.65
#2012-04-16| 963.66
#2012-04-17| 959.40
#2012-04-18| 969.42
#2012-04-19| 969.87
#2012-04-20| 965.89
#2012-04-23| 959.10
#2012-04-24| 958.07
#2012-04-25| 960.01
#2012-04-26| 965.63
#2012-04-27| 965.92
#2012-04-30| 975.15
#2012-05-01| 968.68
#2012-05-02| 973.72
#2012-05-03| 968.93
#2012-05-04| 964.25
#2012-05-07| 944.28
#2012-05-08| 943.87
#2012-05-09| 932.77
#2012-05-10| 931.68
#2012-05-11| 923.52
#2012-05-14| 918.57
#2012-05-15| 914.00
#2012-05-16| 890.82
#2012-05-17| 897.59
#2012-05-18| 876.26
#2012-05-21| 878.16
#2012-05-22| 886.08
#2012-05-23| 871.31
#2012-05-24| 871.88
#2012-05-25| 870.10
#2012-05-28| .
#2012-05-29| 887.17
#2012-05-30| 879.61
#2012-05-31| 877.67
#2012-06-01| 869.72
#2012-06-04| 852.99
#2012-06-05| 861.47
#2012-06-06| 873.83
#2012-06-07| 886.52
#2012-06-08| 873.72
#2012-06-11| 888.50
#2012-06-12| 883.93
#2012-06-13| 888.73
#2012-06-14| 885.78
#2012-06-15| 895.95
#2012-06-18| 907.21
#2012-06-19| 907.81
#2012-06-20| 914.37
#2012-06-21| 905.31
#2012-06-22| 893.46
#2012-06-25| 887.91
#2012-06-26| 886.41
#2012-06-27| 893.30
#2012-06-28| 898.18
#2012-06-29| 918.19
#2012-07-02| 922.34
#2012-07-03| 931.64
#2012-07-04| .
#2012-07-05| 934.41
#2012-07-06| 929.65
#2012-07-09| 915.72
#2012-07-10| 914.92
#2012-07-11| 914.61
#2012-07-12| 898.13
#2012-07-13| 904.41
#2012-07-16| 907.94
#2012-07-17| 913.04
#2012-07-18| 910.34
#2012-07-19| 925.70
#2012-07-20| 919.80
#2012-07-23| 899.95
#2012-07-24| 898.95
#2012-07-25| 892.29
#2012-07-26| 898.38
#2012-07-27| 915.83
#2012-07-30| 927.76
#2012-07-31| 939.50
#2012-08-01| 937.86
#2012-08-02| 935.41
#2012-08-03| 928.87
#2012-08-06| 945.52
#2012-08-07| 948.69
#2012-08-08| 951.37
#2012-08-09| 958.29
#2012-08-10| 954.14
#2012-08-13| 951.34
#2012-08-14| 953.96
#2012-08-15| 950.49
#2012-08-16| 954.37
#2012-08-17| 956.38
#2012-08-20| 956.18
#2012-08-21| 960.86
#2012-08-22| 956.04
#2012-08-23| 965.02
#2012-08-24| 952.75
#2012-08-27| 948.54
#2012-08-28| 945.02
#2012-08-29| 945.34
#2012-08-30| 937.29
#2012-08-31| 934.38
#2012-09-03| .
#2012-09-04| 931.10
#2012-09-05| 919.23
#2012-09-06| 921.82
#2012-09-07| 946.22
#2012-09-10| 947.20
#2012-09-11| 948.21
#2012-09-12| 959.08
#2012-09-13| 959.56
#2012-09-14| 983.45
#2012-09-17| 982.78
#2012-09-18| 979.81
#2012-09-19| 988.63
#2012-09-20| 975.59
#2012-09-21| 983.78
#2012-09-24| 979.95
#2012-09-25| 980.31
#2012-09-26| 970.23
#2012-09-27| 978.98
#2012-09-28| 980.38
#2012-10-01| 976.87
#2012-10-02| 978.67
#2012-10-03| 975.29
#2012-10-04| 981.39
#2012-10-05| 983.78
#2012-10-08| 979.02
#2012-10-09| 976.05
#2012-10-10| 967.47
#2012-10-11| 965.23
#2012-10-12| 967.46
#2012-10-15| 967.28
#2012-10-16| 973.91
#2012-10-17| 983.69
#2012-10-18| 991.45
#2012-10-19| 987.81
#2012-10-22| 985.25
#2012-10-23| 981.24
#2012-10-24| 978.09
#2012-10-25| 983.17
#2012-10-26| 974.26
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 977.92
#2012-11-01| 975.48
#2012-11-02| 981.94
#2012-11-05| 979.75
#2012-11-06| 981.71
#2012-11-07| 989.17
#2012-11-08| 976.37
#2012-11-09| 973.12
#2012-11-12| 970.05
#2012-11-13| 963.26
#2012-11-14| 962.45
#2012-11-15| 957.37
#2012-11-16| 960.42
#2012-11-19| 970.64
#2012-11-20| 970.04
#2012-11-21| 970.70
#2012-11-22| .
#2012-11-23| 986.19
#2012-11-26| 988.44
#2012-11-27| 992.19
#2012-11-28| 987.42
#2012-11-29| 996.32
#2012-11-30|1000.00
#2012-12-03|1000.51
#2012-12-04|1000.74
#2012-12-05|1004.91
#2012-12-06|1008.70
#2012-12-07|1011.77
#2012-12-10|1012.96
#2012-12-11|1014.85
#2012-12-12|1019.94
#2012-12-13|1023.18
#2012-12-14|1024.12
#2012-12-17|1021.86
#2012-12-18|1026.72
#2012-12-19|1037.20
#2012-12-20|1035.13
#2012-12-21|1027.90
#2012-12-24|1026.35
#2012-12-25|1029.52
#2012-12-26|1030.01
#2012-12-27|1033.49
#2012-12-28|1039.92
#2012-12-31|1037.97
#2013-01-01|1038.37
#2013-01-02|1051.19
#2013-01-03|1055.47
#2013-01-04|1057.81
#2013-01-07|1054.96
#2013-01-08|1049.20
#2013-01-09|1051.68
#2013-01-10|1058.78
#2013-01-11|1056.94
#2013-01-14|1060.20
#2013-01-15|1062.87
#2013-01-16|1054.63
#2013-01-17|1053.18
#2013-01-18|1064.98
#2013-01-21|1060.84
#2013-01-22|1066.52
#2013-01-23|1061.03
#2013-01-24|1056.75
#2013-01-25|1058.03
#2013-01-28|1053.64
#2013-01-29|1063.32
#2013-01-30|1070.00
#2013-01-31|1068.82
#2013-02-01|1065.68
#2013-02-04|1073.36
#2013-02-05|1057.69
#2013-02-06|1068.48
#2013-02-07|1068.30
#2013-02-08|1068.11
#2013-02-11|1063.85
#2013-02-12|1071.02
#2013-02-13|1072.80
#2013-02-14|1076.76
#2013-02-15|1069.46
#2013-02-18|1076.41
#2013-02-19|1078.61
#2013-02-20|1087.65
#2013-02-21|1072.42
#2013-02-22|1073.27
#2013-02-25|1078.13
#2013-02-26|1070.93
#2013-02-27|1068.76
#2013-02-28|1083.46
#2013-03-01|1080.96
#2013-03-04|1074.62
#2013-03-05|1078.00
#2013-03-06|1089.90
#2013-03-07|1084.57
#2013-03-08|1088.02
#2013-03-11|1095.17
#2013-03-12|1092.47
#2013-03-13|1085.61
#2013-03-14|1084.72
#2013-03-15|1092.30
#2013-03-18|1072.20
#2013-03-19|1076.45
#2013-03-20|1073.22
#2013-03-21|1077.66
#2013-03-22|1071.05
#2013-03-25|1082.73
#2013-03-26|1082.99
#2013-03-27|1089.92
#2013-03-28|1084.53
#2013-03-29|1084.66
#2013-04-01|1076.10
#2013-04-02|1074.93
#2013-04-03|1082.31
#2013-04-04|1072.89
#2013-04-05|1070.69
#2013-04-08|1074.60
#2013-04-09|1080.51
#2013-04-10|1090.45
#2013-04-11|1109.62
#2013-04-12|1108.51
#2013-04-15|1099.24
#2013-04-16|1094.88
#2013-04-17|1102.14
#2013-04-18|1089.91
#2013-04-19|1093.91
#2013-04-22|1103.69
#2013-04-23|1096.88
#2013-04-24|1112.75
#2013-04-25|1121.64
#2013-04-26|1125.35
#2013-04-29|1127.25
#2013-04-30|1139.15
#2013-05-01|1133.80
#2013-05-02|1126.63
#2013-05-03|1123.61
#2013-05-06|1126.10
#2013-05-07|1138.85
#2013-05-08|1149.30
#2013-05-09|1143.54
#2013-05-10|1137.76
#2013-05-13|1142.47
#2013-05-14|1141.19
#2013-05-15|1150.68
#2013-05-16|1149.07
#2013-05-17|1144.69
#2013-05-20|1158.26
#2013-05-21|1154.48
#2013-05-22|1150.23
#2013-05-23|1114.92
#2013-05-24|1112.97
#2013-05-27|1099.87
#2013-05-28|1103.36
#2013-05-29|1107.07
#2013-05-30|1091.08
#2013-05-31|1084.45
#2013-06-03|1074.23
#2013-06-04|1084.77
#2013-06-05|1074.05
#2013-06-06|1058.62
#2013-06-07|1050.45
#2013-06-10|1060.90
#2013-06-11|1057.54
#2013-06-12|1060.68
#2013-06-13|1039.28
#2013-06-14|1053.32
#2013-06-17|1065.12
#2013-06-18|1060.02
#2013-06-19|1070.19
#2013-06-20|1026.37
#2013-06-21|1027.31
#2013-06-24|1011.47
#2013-06-25|1006.59
#2013-06-26|1017.10
#2013-06-27|1034.55
#2013-06-28|1052.23
#2013-07-01|1054.17
#2013-07-02|1059.83
#2013-07-03|1047.94
#2013-07-04|1052.65
#2013-07-05|1058.33
#2013-07-08|1042.75
#2013-07-09|1059.62
#2013-07-10|1067.86
#2013-07-11|1090.32
#2013-07-12|1087.82
#2013-07-15|1087.47
#2013-07-16|1095.99
#2013-07-17|1095.81
#2013-07-18|1093.24
#2013-07-19|1088.82
#2013-07-22|1097.54
#2013-07-23|1108.11
#2013-07-24|1106.37
#2013-07-25|1099.21
#2013-07-26|1094.26
#2013-07-29|1076.66
#2013-07-30|1081.00
#2013-07-31|1069.34
#2013-08-01|1079.00
#2013-08-02|1094.56
#2013-08-05|1091.63
#2013-08-06|1094.59
#2013-08-07|1075.85
#2013-08-08|1079.52
#2013-08-09|1081.07
#2013-08-12|1083.41
#2013-08-13|1092.11
#2013-08-14|1099.74
#2013-08-15|1090.78
#2013-08-16|1086.71
#2013-08-19|1080.68
#2013-08-20|1062.72
#2013-08-21|1055.45
#2013-08-22|1047.44
#2013-08-23|1061.87
#2013-08-26|1063.94
#2013-08-27|1059.55
#2013-08-28|1043.49
#2013-08-29|1049.15
#2013-08-30|1053.10
#2013-09-02|1060.96
#2013-09-03|1072.73
#2013-09-04|1077.42
#2013-09-05|1079.55
#2013-09-06|1084.47
#2013-09-09|1098.70
#2013-09-10|1112.07
#2013-09-11|1115.69
#2013-09-12|1115.63
#2013-09-13|1110.91
#2013-09-16|1125.27
#2013-09-17|1120.41
#2013-09-18|1125.22
#2013-09-19|1145.24
#2013-09-20|1142.36
#2013-09-23|1145.94
#2013-09-24|1139.95
#2013-09-25|1138.63
#2013-09-26|1142.54
#2013-09-27|1144.32
#2013-09-30|1124.50
#2013-10-01|1127.80
#2013-10-02|1127.22
#2013-10-03|1134.75
#2013-10-04|1131.66
#2013-10-07|1122.67
#2013-10-08|1127.62
#2013-10-09|1132.25
#2013-10-10|1133.69
#2013-10-11|1147.96
#2013-10-14|1147.52
#2013-10-15|1151.78
#2013-10-16|1149.13
#2013-10-17|1161.63
#2013-10-18|1167.88
#2013-10-21|1168.94
#2013-10-22|1170.38
#2013-10-23|1161.56
#2013-10-24|1162.59
#2013-10-25|1150.56
#2013-10-28|1161.96
#2013-10-29|1157.40
#2013-10-30|1167.68
#2013-10-31|1159.58
#2013-11-01|1152.63
#2013-11-04|1151.20
#2013-11-05|1149.66
#2013-11-06|1152.62
#2013-11-07|1144.77
#2013-11-08|1134.64
#2013-11-11|1136.32
#2013-11-12|1140.35
#2013-11-13|1129.77
#2013-11-14|1138.77
#2013-11-15|1154.32
#2013-11-18|1167.07
#2013-11-19|1166.15
#2013-11-20|1160.45
#2013-11-21|1150.61
#2013-11-22|1152.38
#2013-11-25|1156.57
#2013-11-26|1155.19
#2013-11-27|1150.79
#2013-11-28|1158.09
#2013-11-29|1159.07
#2013-12-02|1156.20
#2013-12-03|1156.39
#2013-12-04|1142.19
#2013-12-05|1138.42
#2013-12-06|1138.73
#2013-12-09|1147.72
#2013-12-10|1148.45
#2013-12-11|1140.74
#2013-12-12|1127.01
#2013-12-13|1125.71
#2013-12-16|1118.04
#2013-12-17|1122.47
#2013-12-18|1128.77
#2013-12-19|1129.21
#2013-12-20|1131.30
#2013-12-23|1135.44
#2013-12-24|1135.44
#2013-12-25|1136.03
#2013-12-26|1140.48
#2013-12-27|1144.66
#2013-12-30|1150.53
#2013-12-31|1152.31
#2014-01-01|1152.29
#2014-01-02|1147.56
#2014-01-03|1142.20
#2014-01-06|1133.24
#2014-01-07|1127.61
#2014-01-08|1138.04
#2014-01-09|1130.50
#2014-01-10|1135.45
#2014-01-13|1144.52
#2014-01-14|1128.22
#2014-01-15|1133.48
#2014-01-16|1134.58
#2014-01-17|1134.78
#2014-01-20|1132.59
#2014-01-21|1134.31
#2014-01-22|1137.97
#2014-01-23|1127.87
#2014-01-24|1118.64
#2014-01-27|1096.54
#2014-01-28|1092.84
#2014-01-29|1111.14
#2014-01-30|1095.46
#2014-01-31|1096.34
#2014-02-03|1088.00
#2014-02-04|1059.77
#2014-02-05|1067.62
#2014-02-06|1070.63
#2014-02-07|1084.71
#2014-02-10|1092.16
#2014-02-11|1099.32
#2014-02-12|1110.94
#2014-02-13|1100.54
#2014-02-14|1102.32
#2014-02-17|1110.06
#2014-02-18|1120.83
#2014-02-19|1120.77
#2014-02-20|1105.89
#2014-02-21|1119.35
#2014-02-24|1117.31
#2014-02-25|1125.04
#2014-02-26|1124.10
#2014-02-27|1125.73
#2014-02-28|1123.82
#2014-03-03|1115.40
#2014-03-04|1116.17
#2014-03-05|1122.93
#2014-03-06|1132.42
#2014-03-07|1135.78
#2014-03-10|1123.19
#2014-03-11|1127.31
#2014-03-12|1111.40
#2014-03-13|1114.37
#2014-03-14|1097.02
#2014-03-17|1095.91
#2014-03-18|1103.10
#2014-03-19|1100.51
#2014-03-20|1080.05
#2014-03-21|1085.33
#2014-03-24|1097.91
#2014-03-25|1097.48
#2014-03-26|1109.44
#2014-03-27|1116.78
#2014-03-28|1121.66
#2014-03-31|1132.25
#2014-04-01|1135.86
#2014-04-02|1140.56
#2014-04-03|1142.05
#2014-04-04|1143.82
#2014-04-07|1137.82
#2014-04-08|1138.08
#2014-04-09|1137.34
#2014-04-10|1142.80
#2014-04-11|1132.20
#2014-04-14|1128.99
#2014-04-15|1128.03
#2014-04-16|1137.52
#2014-04-17|1139.66
#2014-04-18|1142.00
#2014-04-21|1140.90
#2014-04-22|1139.30
#2014-04-23|1141.58
#2014-04-24|1138.90
#2014-04-25|1134.87
#2014-04-28|1128.56
#2014-04-29|1129.96
#2014-04-30|1128.93
#2014-05-01|1133.99
#2014-05-02|1137.39
#2014-05-05|1136.23
#2014-05-06|1141.32
#2014-05-07|1124.41
#2014-05-08|1131.66
#2014-05-09|1134.40
#2014-05-12|1134.63
#2014-05-13|1148.06
#2014-05-14|1157.97
#2014-05-15|1158.74
#2014-05-16|1152.63
#2014-05-19|1149.64
#2014-05-20|1147.33
#2014-05-21|1144.41
#2014-05-22|1157.32
#2014-05-23|1162.87
#2014-05-26|1166.99
#2014-05-27|1164.26
#2014-05-28|1169.68
#2014-05-29|1171.83
#2014-05-30|1168.84
#2014-06-02|1174.83
#2014-06-03|1180.90
#2014-06-04|1179.15
#2014-06-05|1180.76
#2014-06-06|1182.69
#2014-06-09|1184.82
#2014-06-10|1188.22
#2014-06-11|1193.45
#2014-06-12|1192.28
#2014-06-13|1189.52
#2014-06-16|1186.79
#2014-06-17|1187.38
#2014-06-18|1185.40
#2014-06-19|1200.54
#2014-06-20|1194.52
#2014-06-23|1194.91
#2014-06-24|1195.20
#2014-06-25|1189.91
#2014-06-26|1199.76
#2014-06-27|1197.08
#2014-06-30|1201.08
#2014-07-01|1205.08
#2014-07-02|1215.49
#2014-07-03|1212.04
#2014-07-04|1216.67
#2014-07-07|1216.82
#2014-07-08|1215.25
#2014-07-09|1208.11
#2014-07-10|1206.84
#2014-07-11|1203.02
#2014-07-14|1207.18
#2014-07-15|1211.57
#2014-07-16|1212.16
#2014-07-17|1212.56
#2014-07-18|1209.65
#2014-07-21|1210.88
#2014-07-22|1218.37
#2014-07-23|1222.92
#2014-07-24|1222.87
#2014-07-25|1225.69
#2014-07-28|1228.29
#2014-07-29|1231.64
#2014-07-30|1233.06
#2014-07-31|1226.75
#2014-08-01|1216.36
#2014-08-04|1217.76
#2014-08-05|1208.87
#2014-08-06|1203.71
#2014-08-07|1202.53
#2014-08-08|1186.09
#2014-08-11|1199.91
#2014-08-12|1206.04
#2014-08-13|1211.31
#2014-08-14|1217.24
#2014-08-15|1219.05
#2014-08-18|1219.01
#2014-08-19|1227.19
#2014-08-20|1225.58
#2014-08-21|1225.86
#2014-08-22|1227.38
#2014-08-25|1228.17
#2014-08-26|1226.10
#2014-08-27|1229.94
#2014-08-28|1226.24
#2014-08-29|1223.10
#2014-09-01|1225.22
#2014-09-02|1223.17
#2014-09-03|1234.03
#2014-09-04|1232.61
#2014-09-05|1229.43
#2014-09-08|1228.77
#2014-09-09|1224.52
#2014-09-10|1216.58
#2014-09-11|1213.15
#2014-09-12|1210.10
#2014-09-15|1203.44
#2014-09-16|1197.49
#2014-09-17|1199.10
#2014-09-18|1195.80
#2014-09-19|1199.71
#2014-09-22|1190.42
#2014-09-23|1188.03
#2014-09-24|1186.41
#2014-09-25|1188.57
#2014-09-26|1180.37
#2014-09-29|1172.02
#2014-09-30|1165.50
#2014-10-01|1161.71
#2014-10-02|1151.10
#2014-10-03|1148.07
#2014-10-06|1156.49
#2014-10-07|1160.92
#2014-10-08|1147.22
#2014-10-09|1154.01
#2014-10-10|1135.83
#2014-10-13|1135.11
#2014-10-14|1127.61
#2014-10-15|1136.22
#2014-10-16|1122.16
#2014-10-17|1114.03
#2014-10-20|1138.26
#2014-10-21|1133.04
#2014-10-22|1148.35
#2014-10-23|1142.24
#2014-10-24|1146.32
#2014-10-27|1152.22
#2014-10-28|1155.60
#2014-10-29|1170.39
#2014-10-30|1168.66
#2014-10-31|1182.24
#2014-11-03|1170.23
#2014-11-04|1184.74
#2014-11-05|1174.36
#2014-11-06|1168.16
#2014-11-07|1168.67
#2014-11-10|1175.20
#2014-11-11|1175.14
#2014-11-12|1177.50
#2014-11-13|1179.69
#2014-11-14|1179.49
#2014-11-17|1165.33
#2014-11-18|1171.71
#2014-11-19|1163.73
#2014-11-20|1159.99
#2014-11-21|1165.92
#2014-11-24|1170.51
#2014-11-25|1172.26
#2014-11-26|1177.97
#2014-11-27|1175.35
#2014-11-28|1174.26
#2014-12-01|1165.06
#2014-12-02|1167.30
#2014-12-03|1163.99
#2014-12-04|1172.67
#2014-12-05|1167.08
#2014-12-08|1167.23
#2014-12-09|1163.05
#2014-12-10|1151.46
#2014-12-11|1137.60
#2014-12-12|1139.82
#2014-12-15|1127.12
#2014-12-16|1115.63
#2014-12-17|1109.19
#2014-12-18|1117.59
#2014-12-19|1137.83
#2014-12-22|1147.27
#2014-12-23|1138.79
#2014-12-24|1144.57
#2014-12-25|1142.84
#2014-12-26|1146.36
#2014-12-29|1151.71
#2014-12-30|1146.90
#2014-12-31|1146.98
#2015-01-01|1147.07
#2015-01-02|1148.14
#2015-01-05|1141.71
#2015-01-06|1121.16
#2015-01-07|1119.77
#2015-01-08|1134.40
#2015-01-09|1146.15
#2015-01-12|1146.94
#2015-01-13|1146.68
#2015-01-14|1142.97
#2015-01-15|1153.48
#2015-01-16|1143.87
#2015-01-19|1145.62
#2015-01-20|1153.44
#2015-01-21|1163.61
#2015-01-22|1165.39
#2015-01-23|1177.80
#2015-01-26|1174.69
#2015-01-27|1187.97
#2015-01-28|1186.29
#2015-01-29|1170.17
#2015-01-30|1168.47
#2015-02-02|1169.71
#2015-02-03|1165.61
#2015-02-04|1181.82
#2015-02-05|1180.46
#2015-02-06|1177.62
#2015-02-09|1176.88
#2015-02-10|1174.23
#2015-02-11|1166.92
#2015-02-12|1177.83
#2015-02-13|1191.32
#2015-02-16|1195.73
#2015-02-17|1194.20
#2015-02-18|1202.11
#2015-02-19|1205.85
#2015-02-20|1207.51
#2015-02-23|1205.68
#2015-02-24|1209.31
#2015-02-25|1216.49
#2015-02-26|1217.19
#2015-02-27|1215.37
#2015-03-02|1215.82
#2015-03-03|1218.87
#2015-03-04|1210.98
#2015-03-05|1206.18
#2015-03-06|1209.46
#2015-03-09|1197.14
#2015-03-10|1187.35
#2015-03-11|1182.70
#2015-03-12|1196.36
#2015-03-13|1196.96
#2015-03-16|1195.77
#2015-03-17|1205.04
#2015-03-18|1214.78
#2015-03-19|1221.26
#2015-03-20|1226.85
#2015-03-23|1236.98
#2015-03-24|1236.07
#2015-03-25|1239.19
#2015-03-26|1225.10
#2015-03-27|1221.25
#2015-03-30|1220.22
#2015-03-31|1218.32
#2015-04-01|1216.29
#2015-04-02|1228.14
#2015-04-03|1239.89
#2015-04-06|1238.49
#2015-04-07|1240.68
#2015-04-08|1255.02
#2015-04-09|1261.20
#2015-04-10|1265.29
#2015-04-13|1267.13
#2015-04-14|1270.50
#2015-04-15|1267.24
#2015-04-16|1281.09
#2015-04-17|1276.44
#2015-04-20|1264.90
#2015-04-21|1279.19
#2015-04-22|1284.82
#2015-04-23|1289.45
#2015-04-24|1295.66
#2015-04-27|1298.73
#2015-04-28|1305.55
#2015-04-29|1299.03
#2015-04-30|1273.87
#2015-05-01|1270.35
#2015-05-04|1272.80
#2015-05-05|1271.26
#2015-05-06|1266.17
#2015-05-07|1250.01
#2015-05-08|1259.02
#2015-05-11|1264.80
#2015-05-12|1257.63
#2015-05-13|1266.86
#2015-05-14|1262.96
#2015-05-15|1273.54
#2015-05-18|1273.59
#2015-05-19|1270.01
#2015-05-20|1267.55
#2015-05-21|1267.66
#2015-05-22|1272.17
#2015-05-25|1275.03
#2015-05-26|1270.67
#2015-05-27|1261.31
#2015-05-28|1255.99
#2015-05-29|1257.37
#2015-06-01|1253.87
#2015-06-02|1246.93
#2015-06-03|1244.69
#2015-06-04|1237.76
#2015-06-05|1227.06
#2015-06-08|1221.99
#2015-06-09|1212.18
#2015-06-10|1220.07
#2015-06-11|1224.56
#2015-06-12|1229.91
#2015-06-15|1224.09
#2015-06-16|1216.69
#2015-06-17|1214.97
#2015-06-18|1216.91
#2015-06-19|1222.48
#2015-06-22|1235.10
#2015-06-23|1247.31
#2015-06-24|1246.61
#2015-06-25|1244.39
#2015-06-26|1233.69
#2015-06-29|1211.74
#2015-06-30|1222.71
#2015-07-01|1223.55
#2015-07-02|1227.42
#2015-07-03|1224.70
#2015-07-06|1201.89
#2015-07-07|1204.39
#2015-07-08|1170.15
#2015-07-09|1177.92
#2015-07-10|1181.02
#2015-07-13|1191.85
#2015-07-14|1199.34
#2015-07-15|1200.34
#2015-07-16|1207.83
#2015-07-17|1210.74
#2015-07-20|1207.46
#2015-07-21|1214.91
#2015-07-22|1201.83
#2015-07-23|1200.91
#2015-07-24|1191.68
#2015-07-27|1179.05
#2015-07-28|1174.02
#2015-07-29|1178.30
#2015-07-30|1178.54
#2015-07-31|1188.07
#2015-08-03|1180.60
#2015-08-04|1184.12
#2015-08-05|1179.30
#2015-08-06|1177.31
#2015-08-07|1178.72
#2015-08-10|1180.95
#2015-08-11|1169.94
#2015-08-12|1155.52
#2015-08-13|1156.74
#2015-08-14|1156.33
#2015-08-17|1149.04
#2015-08-18|1142.77
#2015-08-19|1136.15
#2015-08-20|1121.80
#2015-08-21|1099.32
#2015-08-24|1051.19
#2015-08-25|1045.20
#2015-08-26|1060.77
#2015-08-27|1076.99
#2015-08-28|1095.41
#2015-08-31|1087.68
#2015-09-01|1062.74
#2015-09-02|1055.29
#2015-09-03|1058.11
#2015-09-04|1045.79
#2015-09-07|1039.17
#2015-09-08|1041.32
#2015-09-09|1086.08
#2015-09-10|1067.69
#2015-09-11|1067.50
#2015-09-14|1065.95
#2015-09-15|1060.27
#2015-09-16|1077.11
#2015-09-17|1085.40
#2015-09-18|1085.66
#2015-09-21|1072.11
#2015-09-22|1071.66
#2015-09-23|1055.51
#2015-09-24|1047.60
#2015-09-25|1049.22
#2015-09-28|1047.76
#2015-09-29|1017.27
#2015-09-30|1040.09
#2015-10-01|1056.67
#2015-10-02|1061.86
#2015-10-05|1074.74
#2015-10-06|1084.52
#2015-10-07|1107.97
#2015-10-08|1104.38
#2015-10-09|1121.93
#2015-10-12|1127.89
#2015-10-13|1116.19
#2015-10-14|1106.69
#2015-10-15|1127.87
#2015-10-16|1132.88
#2015-10-19|1127.07
#2015-10-20|1124.73
#2015-10-21|1131.96
#2015-10-22|1126.25
#2015-10-23|1142.50
#2015-10-26|1147.51
#2015-10-27|1144.40
#2015-10-28|1139.21
#2015-10-29|1127.13
#2015-10-30|1132.20
#2015-11-02|1120.01
#2015-11-03|1124.32
#2015-11-04|1135.49
#2015-11-05|1135.06
#2015-11-06|1126.15
#2015-11-09|1127.81
#2015-11-10|1119.71
#2015-11-11|1122.64
#2015-11-12|1126.41
#2015-11-13|1115.19
#2015-11-16|1101.07
#2015-11-17|1111.88
#2015-11-18|1108.67
#2015-11-19|1128.64
#2015-11-20|1133.40
#2015-11-23|1131.14
#2015-11-24|1132.84
#2015-11-25|1127.07
#2015-11-26|1132.38
#2015-11-27|1121.37
#2015-11-30|1109.29
#2015-12-01|1130.22
#2015-12-02|1127.42
#2015-12-03|1125.42
#2015-12-04|1112.35
#2015-12-07|1112.96
#2015-12-08|1099.99
#2015-12-09|1095.44
#2015-12-10|1093.47
#2015-12-11|1091.88
#2015-12-14|1079.38
#2015-12-15|1067.41
#2015-12-16|1092.41
#2015-12-17|1101.04
#2015-12-18|1093.52
#2015-12-21|1095.65
#2015-12-22|1099.30
#2015-12-23|1103.77
#2015-12-24|1108.16
#2015-12-25|1106.28
#2015-12-28|1107.50
#2015-12-29|1111.46
#2015-12-30|1111.90
#2015-12-31|1113.98
#2016-01-01|1114.12
#2016-01-04|1087.96
#2016-01-05|1082.23
#2016-01-06|1070.25
#2016-01-07|1045.75
#2016-01-08|1045.73
#2016-01-11|1035.82
#2016-01-12|1017.70
#2016-01-13|1036.15
#2016-01-14|1017.42
#2016-01-15|1012.63
#2016-01-18|1001.45
#2016-01-19|1010.37
#2016-01-20| 982.47
#2016-01-21| 964.20
#2016-01-22| 998.56
#2016-01-25|1009.82
#2016-01-26| 993.00
#2016-01-27|1007.60
#2016-01-28|1007.78
#2016-01-29|1023.99
#2016-02-01|1034.80
#2016-02-02|1026.92
#2016-02-03|1009.71
#2016-02-04|1020.30
#2016-02-05|1015.92
#2016-02-08|1022.10
#2016-02-09| 994.98
#2016-02-10| 982.40
#2016-02-11| 980.78
#2016-02-12| 950.73
#2016-02-15| 990.07
#2016-02-16| 999.33
#2016-02-17| 990.05
#2016-02-18|1012.76
#2016-02-19|1005.68
#2016-02-22|1013.12
#2016-02-23|1011.83
#2016-02-24|1004.13
#2016-02-25|1003.14
#2016-02-26|1004.56
#2016-02-29|1000.79
#2016-03-01|1007.69
#2016-03-02|1040.44
#2016-03-03|1057.67
#2016-03-04|1063.45
#2016-03-07|1062.92
#2016-03-08|1056.60
#2016-03-09|1052.63
#2016-03-10|1057.37
#2016-03-11|1067.05
#2016-03-14|1077.57
#2016-03-15|1069.18
#2016-03-16|1062.07
#2016-03-17|1084.01
#2016-03-18|1085.29
#2016-03-21|1084.90
#2016-03-22|1093.39
#2016-03-23|1084.57
#2016-03-24|1073.66
#2016-03-25|1077.80
#2016-03-28|1079.42
#2016-03-29|1078.09
#2016-03-30|1086.94
#2016-03-31|1088.18
#2016-04-01|1063.25
#2016-04-04|1068.78
#2016-04-05|1050.05
#2016-04-06|1051.29
#2016-04-07|1061.76
#2016-04-08|1065.68
#2016-04-11|1067.61
#2016-04-12|1076.55
#2016-04-13|1097.00
#2016-04-14|1115.52
#2016-04-15|1116.02
#2016-04-18|1099.00
#2016-04-19|1118.65
#2016-04-20|1117.25
#2016-04-21|1132.26
#2016-04-22|1124.65
#2016-04-25|1122.22
#2016-04-26|1119.54
#2016-04-27|1110.09
#2016-04-28|1104.50
#2016-04-29|1107.13
#2016-05-02|1093.70
#2016-05-03|1089.92
#2016-05-04|1080.09
#2016-05-05|1077.31
#2016-05-06|1074.65
#2016-05-09|1071.46
#2016-05-10|1081.01
#2016-05-11|1081.66
#2016-05-12|1080.33
#2016-05-13|1064.80
#2016-05-16|1070.04
#2016-05-17|1080.81
#2016-05-18|1072.78
#2016-05-19|1063.34
#2016-05-20|1065.01
#2016-05-23|1069.41
#2016-05-24|1059.56
#2016-05-25|1077.09
#2016-05-26|1082.19
#2016-05-27|1088.66
#2016-05-30|1089.12
#2016-05-31|1096.82
#2016-06-01|1095.38
#2016-06-02|1089.75
#2016-06-03|1104.15
#2016-06-06|1106.06
#2016-06-07|1119.15
#2016-06-08|1127.87
#2016-06-09|1120.93
#2016-06-10|1109.73
#2016-06-13|1085.35
#2016-06-14|1078.11
#2016-06-15|1082.38
#2016-06-16|1070.15
#2016-06-17|1076.96
#2016-06-20|1097.10
#2016-06-21|1105.89
#2016-06-22|1106.03
#2016-06-23|1110.68
#2016-06-24|1068.98
#2016-06-27|1074.06
#2016-06-28|1071.44
#2016-06-29|1091.28
#2016-06-30|1101.53
#2016-07-01|1107.86
#2016-07-04|1116.80
#2016-07-05|1110.93
#2016-07-06|1097.17
#2016-07-07|1101.06
#2016-07-08|1095.92
#2016-07-11|1116.96
#2016-07-12|1126.79
#2016-07-13|1137.70
#2016-07-14|1141.70
#2016-07-15|1146.57
#2016-07-18|1148.20
#2016-07-19|1147.37
#2016-07-20|1147.69
#2016-07-21|1154.57
#2016-07-22|1148.42
#2016-07-25|1149.82
#2016-07-26|1152.82
#2016-07-27|1155.15
#2016-07-28|1155.31
#2016-07-29|1168.33
#2016-08-01|1177.37
#2016-08-02|1173.85
#2016-08-03|1151.25
#2016-08-04|1159.63
#2016-08-05|1164.57
#2016-08-08|1181.13
#2016-08-09|1190.16
#2016-08-10|1193.68
#2016-08-11|1192.27
#2016-08-12|1198.28
#2016-08-15|1198.44
#2016-08-16|1194.90
#2016-08-17|1197.97
#2016-08-18|1195.61
#2016-08-19|1194.04
#2016-08-22|1193.65
#2016-08-23|1195.95
#2016-08-24|1194.82
#2016-08-25|1194.38
#2016-08-26|1188.13
#2016-08-29|1186.18
#2016-08-30|1186.84
#2016-08-31|1187.80
#2016-09-01|1190.99
#2016-09-02|1189.82
#2016-09-05|1204.45
#2016-09-06|1219.33
#2016-09-07|1222.88
#2016-09-08|1222.41
#2016-09-09|1207.46
#2016-09-12|1182.26
#2016-09-13|1179.82
#2016-09-14|1174.55
#2016-09-15|1172.92
#2016-09-16|1177.68
#2016-09-19|1188.97
#2016-09-20|1191.73
#2016-09-21|1213.70
#2016-09-22|1222.02
#2016-09-23|1219.23
#2016-09-26|1209.61
#2016-09-27|1218.20
#2016-09-28|1212.54
#2016-09-29|1215.30
#2016-09-30|1202.55
#2016-10-03|1210.70
#2016-10-04|1211.21
#2016-10-05|1208.94
#2016-10-06|1212.15
#2016-10-07|1212.51
#2016-10-10|1210.97
#2016-10-11|1203.48
#2016-10-12|1194.60
#2016-10-13|1187.96
#2016-10-14|1190.85
#2016-10-17|1190.15
#2016-10-18|1201.06
#2016-10-19|1206.34
#2016-10-20|1207.89
#2016-10-21|1203.26
#2016-10-24|1205.12
#2016-10-25|1208.61
#2016-10-26|1204.91
#2016-10-27|1195.34
#2016-10-28|1195.01
#2016-10-31|1198.88
#2016-11-01|1204.19
#2016-11-02|1192.13
#2016-11-03|1190.30
#2016-11-04|1178.55
#2016-11-07|1183.20
#2016-11-08|1187.27
#2016-11-09|1150.02
#2016-11-10|1179.37
#2016-11-11|1167.51
#2016-11-14|1158.84
#2016-11-15|1155.51
#2016-11-16|1159.63
#2016-11-17|1161.14
#2016-11-18|1153.95
#2016-11-21|1157.05
#2016-11-22|1164.55
#2016-11-23|1161.13
#2016-11-24|1161.86
#2016-11-25|1169.49
#2016-11-28|1176.81
#2016-11-29|1172.53
#2016-11-30|1169.90
#2016-12-01|1175.58
#2016-12-02|1170.15
#2016-12-05|1161.90
#2016-12-06|1171.62
#2016-12-07|1180.87
#2016-12-08|1193.77
#2016-12-09|1192.68
#2016-12-12|1188.75
#2016-12-13|1193.52
#2016-12-14|1195.13
#2016-12-15|1169.93
#2016-12-16|1170.51
#2016-12-19|1172.31
#2016-12-20|1166.99
#2016-12-21|1167.23
#2016-12-22|1163.17
#2016-12-23|1160.93
#2016-12-26|1158.84
#2016-12-27|1157.93
#2016-12-28|1160.89
#2016-12-29|1163.81
#2016-12-30|1166.74
#2017-01-02|1166.93
#2017-01-03|1164.88
#2017-01-04|1181.47
#2017-01-05|1198.67
#2017-01-06|1193.81
#2017-01-09|1195.06
#2017-01-10|1200.86
#2017-01-11|1202.30
#2017-01-12|1213.91
#2017-01-13|1211.49
#2017-01-16|1206.75
#2017-01-17|1207.61
#2017-01-18|1210.36
#2017-01-19|1205.47
#2017-01-20|1204.62
#2017-01-23|1210.55
#2017-01-24|1209.93
#2017-01-25|1216.90
#2017-01-26|1224.43
#2017-01-27|1226.72
#2017-01-30|1228.94
#2017-01-31|1223.13
#2017-02-01|1223.49
#2017-02-02|1225.07
#2017-02-03|1227.27
#2017-02-06|1234.32
#2017-02-07|1231.29
#2017-02-08|1236.98
#2017-02-09|1229.84
#2017-02-10|1241.56
#2017-02-13|1244.98
#2017-02-14|1236.17
#2017-02-15|1245.63
#2017-02-16|1253.06
#2017-02-17|1251.06
#2017-02-20|1253.36
#2017-02-21|1253.83
#2017-02-22|1261.03
#2017-02-23|1264.81
#2017-02-24|1259.44
#2017-02-27|1253.05
#2017-02-28|1252.60
#2017-03-01|1250.07
#2017-03-02|1251.93
#2017-03-03|1242.78
#2017-03-06|1248.32
#2017-03-07|1250.85
#2017-03-08|1246.44
#2017-03-09|1239.72
#2017-03-10|1248.59
#2017-03-13|1258.56
#2017-03-14|1262.04
#2017-03-15|1263.55
#2017-03-16|1283.24
#2017-03-17|1285.71
#2017-03-20|1288.91
#2017-03-21|1293.89
#2017-03-22|1276.50
#2017-03-23|1277.21
#2017-03-24|1282.76
#2017-03-27|1277.56
#2017-03-28|1290.95
#2017-03-29|1293.56
#2017-03-30|1288.36
#2017-03-31|1277.70
#2017-04-03|1284.21
#2017-04-04|1281.19
#2017-04-05|1283.53
#2017-04-06|1272.69
#2017-04-07|1273.84
#2017-04-10|1274.28
#2017-04-11|1276.81
#2017-04-12|1275.77
#2017-04-13|1275.40
#2017-04-14|1271.90
#2017-04-17|1276.11
#2017-04-18|1268.97
#2017-04-19|1262.45
#2017-04-20|1266.67
#2017-04-21|1276.04
#2017-04-24|1282.22
#2017-04-25|1291.74
#2017-04-26|1296.57
#2017-04-27|1297.77
#2017-04-28|1294.55
#2017-05-01|1298.24
#2017-05-02|1303.02
#2017-05-03|1299.67
#2017-05-04|1295.88
#2017-05-05|1291.45
#2017-05-08|1309.15
#2017-05-09|1301.30
#2017-05-10|1303.10
#2017-05-11|1309.63
#2017-05-12|1309.24
#2017-05-15|1312.56
#2017-05-16|1319.36
#2017-05-17|1321.11
#2017-05-18|1308.50
#2017-05-19|1308.56
#2017-05-22|1321.14
#2017-05-23|1317.43
#2017-05-24|1315.36
#2017-05-25|1325.93
#2017-05-26|1326.62
#2017-05-29|1324.89
#2017-05-30|1325.77
#2017-05-31|1325.51
#2017-06-01|1328.23
#2017-06-02|1348.14
#2017-06-05|1348.44
#2017-06-06|1348.01
#2017-06-07|1347.47
#2017-06-08|1342.53
#2017-06-09|1342.41
#2017-06-12|1339.12
#2017-06-13|1343.46
#2017-06-14|1352.46
#2017-06-15|1335.86
#2017-06-16|1339.32
#2017-06-19|1346.52
#2017-06-20|1347.42
#2017-06-21|1338.74
#2017-06-22|1343.22
#2017-06-23|1344.68
#2017-06-26|1350.12
#2017-06-27|1348.09
#2017-06-28|1344.94
#2017-06-29|1352.39
#2017-06-30|1343.69
#2017-07-03|1340.98
#2017-07-04|1336.78
#2017-07-05|1341.73
#2017-07-06|1339.85
#2017-07-07|1330.76
#2017-07-10|1335.86
#2017-07-11|1345.10
#2017-07-12|1353.43
#2017-07-13|1362.70
#2017-07-14|1371.64
#2017-07-17|1373.38
#2017-07-18|1377.24
#2017-07-19|1383.96
#2017-07-20|1387.91
#2017-07-21|1388.71
#2017-07-24|1388.21
#2017-07-25|1384.22
#2017-07-26|1384.88
#2017-07-27|1397.02
#2017-07-28|1389.23
#2017-07-31|1396.20
#2017-08-01|1405.50
#2017-08-02|1408.05
#2017-08-03|1402.97
#2017-08-04|1398.11
#2017-08-07|1404.86
#2017-08-08|1405.01
#2017-08-09|1396.99
#2017-08-10|1392.43
#2017-08-11|1380.45
#2017-08-14|1380.69
#2017-08-15|1381.17
#2017-08-16|1386.95
#2017-08-17|1392.61
#2017-08-18|1386.42
#2017-08-21|1385.49
#2017-08-22|1386.80
#2017-08-23|1391.59
#2017-08-24|1391.54
#2017-08-25|1396.96
#2017-08-28|1397.80
#2017-08-29|1394.96
#2017-08-30|1395.25
#2017-08-31|1401.39
#2017-09-01|1403.42
#2017-09-04|1395.93
#2017-09-05|1399.66
#2017-09-06|1395.87
#2017-09-07|1403.44
#2017-09-08|1408.59
#2017-09-11|1414.43
#2017-09-12|1418.94
#2017-09-13|1416.42
#2017-09-14|1413.80
#2017-09-15|1414.42
#2017-09-18|1421.76
#2017-09-19|1430.60
#2017-09-20|1433.89
#2017-09-21|1423.95
#2017-09-22|1420.69
#2017-09-25|1416.06
#2017-09-26|1406.79
#2017-09-27|1404.34
#2017-09-28|1401.83
#2017-09-29|1406.89
#2017-10-02|1408.16
#2017-10-03|1418.49
#2017-10-04|1422.15
#2017-10-05|1421.28
#2017-10-06|1426.58
#2017-10-09|1426.32
#2017-10-10|1438.89
#2017-10-11|1441.91
#2017-10-12|1449.11
#2017-10-13|1457.41
#2017-10-16|1467.07
#2017-10-17|1465.06
#2017-10-18|1463.11
#2017-10-19|1459.90
#2017-10-20|1458.73
#2017-10-23|1461.23
#2017-10-24|1461.30
#2017-10-25|1462.83
#2017-10-26|1459.64
#2017-10-27|1466.52
#2017-10-30|1473.80
#2017-10-31|1471.16
#2017-11-01|1486.47
#2017-11-02|1489.56
#2017-11-03|1488.44
#2017-11-06|1488.31
#2017-11-07|1500.82
#2017-11-08|1504.28
#2017-11-09|1504.58
#2017-11-10|1500.37
#2017-11-13|1490.84
#2017-11-14|1487.21
#2017-11-15|1471.49
#2017-11-16|1482.81
#2017-11-17|1491.57
#2017-11-20|1488.21
#2017-11-21|1501.73
#2017-11-22|1513.40
#2017-11-23|1514.97
#2017-11-24|1517.25
#2017-11-27|1511.05
#2017-11-28|1508.46
#2017-11-29|1509.04
#2017-11-30|1494.47
#2017-12-01|1490.36
#2017-12-04|1490.70
#2017-12-05|1487.31
#2017-12-06|1467.62
#2017-12-07|1474.24
#2017-12-08|1484.71
#2017-12-11|1494.98
#2017-12-12|1490.38
#2017-12-13|1497.29
#2017-12-14|1500.34
#2017-12-15|1489.74
#2017-12-18|1504.95
#2017-12-19|1505.81
#2017-12-20|1505.58
#2017-12-21|1502.78
#2017-12-22|1512.16
#2017-12-25|1513.00
#2017-12-26|1509.96
#2017-12-27|1513.21
#2017-12-28|1520.24
#2017-12-29|1524.32
#2018-01-01|1523.10
#2018-01-02|1535.62
#2018-01-03|1538.91
#2018-01-04|1558.11
#2018-01-05|1567.52
#2018-01-08|1572.63
#2018-01-09|1577.72
#2018-01-10|1580.40
#2018-01-11|1576.55
#2018-01-12|1581.29
#2018-01-15|1592.90
#2018-01-16|1600.77
#2018-01-17|1599.80
#2018-01-18|1597.31
#2018-01-19|1608.45
#2018-01-22|1610.40
#2018-01-23|1631.45
#2018-01-24|1634.96
#2018-01-25|1632.44
#2018-01-26|1636.14
#2018-01-29|1635.35
#2018-01-30|1615.31
#2018-01-31|1609.61
#2018-02-01|1616.63
#2018-02-02|1598.59
#2018-02-05|1575.09
#2018-02-06|1520.05
#2018-02-07|1519.60
#2018-02-08|1527.48
#2018-02-09|1500.43
#2018-02-12|1507.91
#2018-02-13|1518.25
#2018-02-14|1527.99
#2018-02-15|1547.57
#2018-02-16|1552.47
#2018-02-19|1562.45
#2018-02-20|1547.59
#2018-02-21|1551.66
#2018-02-22|1541.60
#2018-02-23|1559.79
#2018-02-26|1571.56
#2018-02-27|1571.19
#2018-02-28|1555.99
#2018-03-01|1543.86
#2018-03-02|1532.62
#2018-03-05|1515.40
#2018-03-06|1535.23
#2018-03-07|1525.10
#2018-03-08|1535.94
#2018-03-09|1539.29
#2018-03-12|1566.65
#2018-03-13|1573.08
#2018-03-14|1569.01
#2018-03-15|1567.10
#2018-03-16|1560.14
#2018-03-19|1551.50
#2018-03-20|1548.29
#2018-03-21|1547.32
#2018-03-22|1551.87
#2018-03-23|1511.21
#2018-03-26|1517.79
#2018-03-27|1537.64
#2018-03-28|1515.15
#2018-03-29|1516.08
#2018-03-30|1521.18
#2018-04-02|1521.65
#2018-04-03|1518.73
#2018-04-04|1506.06
#2018-04-05|1514.97
#2018-04-06|1516.28
#2018-04-09|1526.36
#2018-04-10|1538.07
#2018-04-11|1541.04
#2018-04-12|1533.01
#2018-04-13|1535.51
#2018-04-16|1533.52
#2018-04-17|1526.94
#2018-04-18|1538.23
#2018-04-19|1547.39
#2018-04-20|1533.30
#2018-04-23|1523.99
#2018-04-24|1527.88
#2018-04-25|1517.52
#2018-04-26|1516.44
#2018-04-27|1528.41
#2018-04-30|1536.61
#2018-05-01|1534.03
#2018-05-02|1526.89
#2018-05-03|1525.63
#2018-05-04|1517.88
#2018-05-07|1519.83
#2018-05-08|1527.16
#2018-05-09|1521.76
#2018-05-10|1530.69
#2018-05-11|1546.50
#2018-05-14|1554.48
#2018-05-15|1537.90
#2018-05-16|1536.51
#2018-05-17|1533.80
#2018-05-18|1536.57
#2018-05-21|1534.33
#2018-05-22|1534.66
#2018-05-23|1528.60
#2018-05-24|1528.67
#2018-05-25|1529.24
#2018-05-28|1531.04
#2018-05-29|1523.65
#2018-05-30|1502.79
#2018-05-31|1516.99
#2018-06-01|1516.07
#2018-06-04|1534.89
#2018-06-05|1535.22
#2018-06-06|1542.22
#2018-06-07|1552.28
#2018-06-08|1538.73
#2018-06-11|1539.98
#2018-06-12|1540.42
#2018-06-13|1537.38
#2018-06-14|1521.74
#2018-06-15|1518.87
#2018-06-18|1508.80
#2018-06-19|1486.31
#2018-06-20|1495.72
#2018-06-21|1490.22
#2018-06-22|1492.69
#2018-06-25|1477.88
#2018-06-26|1475.20
#2018-06-27|1462.34
#2018-06-28|1456.98
#2018-06-29|1470.40
#2018-07-02|1452.70
#2018-07-03|1452.28
#2018-07-04|1450.46
#2018-07-05|1444.56
#2018-07-06|1454.11
#2018-07-09|1472.11
#2018-07-10|1472.48
#2018-07-11|1459.54
#2018-07-12|1461.54
#2018-07-13|1473.42
#2018-07-16|1469.26
#2018-07-17|1467.82
#2018-07-18|1470.56
#2018-07-19|1467.25
#2018-07-20|1480.01
#2018-07-23|1478.41
#2018-07-24|1488.41
#2018-07-25|1494.95
#2018-07-26|1498.19
#2018-07-27|1506.78
#2018-07-30|1502.86
#2018-07-31|1492.90
#2018-08-01|1498.85
#2018-08-02|1480.00
#2018-08-03|1481.27
#2018-08-06|1481.24
#2018-08-07|1493.79
#2018-08-08|1500.58
#2018-08-09|1503.03
#2018-08-10|1487.66
#2018-08-13|1460.78
#2018-08-14|1468.39
#2018-08-15|1460.68
#2018-08-16|1451.76
#2018-08-17|1460.96
#2018-08-20|1468.50
#2018-08-21|1470.06
#2018-08-22|1477.90
#2018-08-23|1471.40
#2018-08-24|1474.46
#2018-08-27|1492.81
#2018-08-28|1498.86
#2018-08-29|1499.49
#2018-08-30|1497.06
#2018-08-31|1492.02
#2018-09-03|1480.34
#2018-09-04|1477.00
#2018-09-05|1590.64
#2018-09-06|1450.75
#2018-09-07|1445.72
#2018-09-10|1438.46
#2018-09-11|1435.94
#2018-09-12|1435.71
#2018-09-13|1448.11
#2018-09-14|1465.19
#2018-09-17|1455.76
#2018-09-18|1464.10
#2018-09-19|1481.10
#2018-09-20|1483.95
#2018-09-21|1500.03
#2018-09-24|1490.59
#2018-09-25|1494.67
#2018-09-26|1498.85
#2018-09-27|1490.32
#2018-09-28|1494.76
#2018-10-01|1492.46
#2018-10-02|1482.39
#2018-10-03|1468.97
#2018-10-04|1454.46
#2018-10-05|1444.71
#2018-10-08|1439.31
#2018-10-09|1426.55
#2018-10-10|1430.70
#2018-10-11|1380.07
#2018-10-12|1399.74
#2018-10-15|1383.58
#2018-10-16|1391.77
#2018-10-17|1402.36
#2018-10-18|1394.16
#2018-10-19|1391.01
#2018-10-22|1394.48
#2018-10-23|1365.78
#2018-10-24|1362.56
#2018-10-25|1333.46
#2018-10-26|1332.34
#2018-10-29|1329.44
#2018-10-30|1335.46
#2018-10-31|1359.96
#2018-11-01|1361.14
#2018-11-02|1394.33
#2018-11-05|1376.35
#2018-11-06|1386.23
#2018-11-07|1387.86
#2018-11-08|1399.85
#2018-11-09|1385.03
#2018-11-12|1380.72
#2018-11-13|1368.77
#2018-11-14|1366.10
#2018-11-15|1376.76
#2018-11-16|1378.84
#2018-11-19|1384.99
#2018-11-20|1370.27
#2018-11-21|1364.73
#2018-11-22|1370.40
#2018-11-23|1370.15
#2018-11-26|1374.26
#2018-11-27|1379.72
#2018-11-28|1388.07
#2018-11-29|1398.95
#2018-11-30|1396.45
#2018-12-03|1421.54
#2018-12-04|1409.95
#2018-12-05|1394.20
#2018-12-06|1369.81
#2018-12-07|1374.63
#2018-12-10|1348.89
#2018-12-11|1345.21
#2018-12-12|1368.44
#2018-12-13|1375.03
#2018-12-14|1356.45
#2018-12-17|1362.71
#2018-12-18|1349.14
#2018-12-19|1353.50
#2018-12-20|1336.77
#2018-12-21|1328.86
#2018-12-24|1327.91
#2018-12-25|1300.75
#2018-12-26|1306.03
#2018-12-27|1329.63
#2018-12-28|1336.03
#2018-12-31|1343.54
#2019-01-01|1344.05
#2019-01-02|1329.65
#2019-01-03|1334.46
#2019-01-04|1331.68
#2019-01-07|1356.17
#2019-01-08|1355.92
#2019-01-09|1377.92
#2019-01-10|1376.96
#2019-01-11|1382.62
#2019-01-14|1375.16
#2019-01-15|1391.59
#2019-01-16|1389.01
#2019-01-17|1389.64
#2019-01-18|1396.67
#2019-01-21|1401.13
#2019-01-22|1393.33
#2019-01-23|1387.76
#2019-01-24|1393.45
#2019-01-25|1409.77
#2019-01-28|1407.72
#2019-01-29|1405.67
#2019-01-30|1407.47
#2019-01-31|1425.27
#2019-02-01|1422.51
#2019-02-04|1422.61
#2019-02-05|1427.73
#2019-02-06|1427.58
#2019-02-07|1425.23
#2019-02-08|1410.85
#2019-02-11|1409.35
#2019-02-12|1422.43
#2019-02-13|1430.00
#2019-02-14|1429.42
#2019-02-15|1415.52
#2019-02-18|1429.78
#2019-02-19|1430.11
#2019-02-20|1442.84
#2019-02-21|1446.41
#2019-02-22|1449.31
#2019-02-25|1458.91
#2019-02-26|1454.16
#2019-02-27|1452.61
#2019-02-28|1439.56
#2019-03-01|1442.90
#2019-03-04|1448.34
#2019-03-05|1446.70
#2019-03-06|1446.73
#2019-03-07|1441.77
#2019-03-08|1421.79
#2019-03-11|1429.41
#2019-03-12|1446.59
#2019-03-13|1442.32
#2019-03-14|1437.96
#2019-03-15|1448.70
#2019-03-18|1461.68
#2019-03-19|1462.69
#2019-03-20|1461.86
#2019-03-21|1466.44
#2019-03-22|1473.76
#2019-03-25|1443.49
#2019-03-26|1457.99
#2019-03-27|1459.35
#2019-03-28|1450.99
#2019-03-29|1459.66
#2019-04-01|1474.41
#2019-04-02|1475.79
#2019-04-03|1487.58
#2019-04-04|1482.50
#2019-04-05|1482.68
#2019-04-08|1484.16
#2019-04-09|1490.79
#2019-04-10|1488.90
#2019-04-11|1480.66
#2019-04-12|1482.03
#2019-04-15|1489.25
#2019-04-16|1495.42
#2019-04-17|1497.33
#2019-04-18|1490.73
#2019-04-19|1490.20
#2019-04-22|1487.24
#2019-04-23|1490.33
#2019-04-24|1486.21
#2019-04-25|1481.00
#2019-04-26|1482.98
#2019-04-29|1487.77
#2019-04-30|1486.39
#2019-05-01|1489.18
#2019-05-02|1488.37
#2019-05-03|1490.29
#2019-05-06|1475.87
#2019-05-07|1475.23
#2019-05-08|1459.54
#2019-05-09|1440.77
#2019-05-10|1444.32
#2019-05-13|1436.08
#2019-05-14|1424.07
#2019-05-15|1429.37
#2019-05-16|1422.43
#2019-05-17|1422.05
#2019-05-20|1432.20
#2019-05-21|1427.28
#2019-05-22|1428.35
#2019-05-23|1420.25
#2019-05-24|1426.33
#2019-05-27|1428.91
#2019-05-28|1432.56
#2019-05-29|1422.56
#2019-05-30|1420.52
#2019-05-31|1420.86
#2019-06-03|1425.31
#2019-06-04|1421.44
#2019-06-05|1437.88
#2019-06-06|1434.32
#2019-06-07|1439.64
#2019-06-10|1454.50
#2019-06-11|1464.47
#2019-06-12|1456.95
#2019-06-13|1449.57
#2019-06-14|1446.11
#2019-06-17|1439.79
#2019-06-18|1445.02
#2019-06-19|1471.72
#2019-06-20|1490.14
#2019-06-21|1482.01
#2019-06-24|1487.58
#2019-06-25|1485.18
#2019-06-26|1479.32
#2019-06-27|1494.89
#2019-06-28|1492.57
#2019-07-01|1504.55
#2019-07-02|1511.21
#2019-07-03|1507.04
#2019-07-04|1513.39
#2019-07-05|1507.71
#2019-07-08|1487.40
#2019-07-09|1483.45
#2019-07-10|1487.76
#2019-07-11|1498.24
#2019-07-12|1498.43
#2019-07-15|1502.79
#2019-07-16|1500.49
#2019-07-17|1498.82
#2019-07-18|1486.50
#2019-07-19|1504.38
#2019-07-22|1496.22
#2019-07-23|1499.35
#2019-07-24|1501.77
#2019-07-25|1502.59
#2019-07-26|1494.37
#2019-07-29|1487.84
#2019-07-30|1490.35
#2019-07-31|1480.45
#2019-08-01|1477.23
#2019-08-02|1458.96
#2019-08-05|1427.51
#2019-08-06|1416.32
#2019-08-07|1420.38
#2019-08-08|1425.48
#2019-08-09|1430.54
#2019-08-12|1429.91
#2019-08-13|1403.27
#2019-08-14|1418.16
#2019-08-15|1406.92
#2019-08-16|1410.22
#2019-08-19|1420.64
#2019-08-20|1427.15
#2019-08-21|1422.34
#2019-08-22|1416.90
#2019-08-23|1425.00
#2019-08-26|1406.36
#2019-08-27|1413.47
#2019-08-28|1413.88
#2019-08-29|1410.80
#2019-08-30|1430.46
#2019-09-02|1425.97
#2019-09-03|1421.14
#2019-09-04|1435.00
#2019-09-05|1447.80
#2019-09-06|1457.48
#2019-09-09|1462.93
#2019-09-10|1462.69
#2019-09-11|1477.99
#2019-09-12|1484.54
#2019-09-13|1494.28
#2019-09-16|1490.92
#2019-09-17|1484.05
#2019-09-18|1483.00
#2019-09-19|1481.19
#2019-09-20|1490.59
#2019-09-23|1493.91
#2019-09-24|1496.88
#2019-09-25|1483.84
#2019-09-26|1488.11
#2019-09-27|1482.36
#2019-09-30|1476.04
#2019-10-01|1480.81
#2019-10-02|1472.95
#2019-10-03|1464.15
#2019-10-04|1463.73
#2019-10-07|1463.49
#2019-10-08|1473.06
#2019-10-09|1466.24
#2019-10-10|1464.04
#2019-10-11|1478.27
#2019-10-14|1486.15
#2019-10-15|1493.40
#2019-10-16|1503.71
#2019-10-17|1506.55
#2019-10-18|1505.33
#2019-10-21|1508.82
#2019-10-22|1512.12
#2019-10-23|1509.87
#2019-10-24|1515.68
#2019-10-25|1516.36
#2019-10-28|1519.08
#2019-10-29|1529.13
#2019-10-30|1528.47
#2019-10-31|1537.44
#2019-11-01|1542.15
#2019-11-04|1554.44
#2019-11-05|1564.49
#2019-11-06|1563.65
#2019-11-07|1567.47
#2019-11-08|1563.86
#2019-11-11|1552.63
#2019-11-12|1559.33
#2019-11-13|1546.35
#2019-11-14|1540.23
#2019-11-15|1548.85
#2019-11-18|1557.11
#2019-11-19|1562.18
#2019-11-20|1552.31
#2019-11-21|1541.70
#2019-11-22|1544.48
#2019-11-25|1553.50
#2019-11-26|1554.06
#2019-11-27|1558.76
#2019-11-28|1555.77
#2019-11-29|1540.01
#2019-12-02|1551.37
#2019-12-03|1547.59
#2019-12-04|1537.28
#2019-12-05|1545.11
#2019-12-06|1550.73
#2019-12-09|1556.09
#2019-12-10|1551.79
#2019-12-11|1558.07
#2019-12-12|1565.55
#2019-12-13|1593.13
#2019-12-16|1589.86
#2019-12-17|1606.10
#2019-12-18|1605.62
#2019-12-19|1603.54
#2019-12-20|1601.19
#2019-12-23|1602.61
#2019-12-24|1599.49
#2019-12-25|1598.38
#2019-12-26|1599.57
#2019-12-27|1610.25
#2019-12-30|1610.55
#2019-12-31|1606.01
#2020-01-01|1606.22
#2020-01-02|1614.48
#2020-01-03|1613.33
#2020-01-06|1593.36
#2020-01-07|1606.62
#2020-01-08|1593.70
#2020-01-09|1616.93
#2020-01-10|1626.15
#2020-01-13|1631.95
#2020-01-14|1637.13
#2020-01-15|1630.92
#2020-01-16|1633.37
#2020-01-17|1639.03
#2020-01-20|1637.95
#2020-01-21|1621.08
#2020-01-22|1632.01
#2020-01-23|1622.96
#2020-01-24|1625.09
#2020-01-27|1613.79
#2020-01-28|1600.29
#2020-01-29|1597.42
#2020-01-30|1567.39
#2020-01-31|1567.27
#2020-02-03|1556.24
#2020-02-04|1574.97
#2020-02-05|1584.77
#2020-02-06|1614.11
#2020-02-07|1606.38
#2020-02-10|1598.31
#2020-02-11|1607.47
#2020-02-12|1616.35
#2020-02-13|1615.12
#2020-02-14|1612.73
#2020-02-17|1607.77
#2020-02-18|1588.52
#2020-02-19|1591.41
#2020-02-20|1582.19
#2020-02-21|1576.41
#2020-02-24|1557.19
#2020-02-25|1545.20
#2020-02-26|1523.30
#2020-02-27|1513.85
#2020-02-28|1474.89
#2020-03-02|1481.49
#2020-03-03|1486.44
#2020-03-04|1490.02
#2020-03-05|1511.55
#2020-03-06|1479.66
#2020-03-09|1415.44
#2020-03-10|1425.08
#2020-03-11|1399.09
#2020-03-12|1320.84
#2020-03-13|1291.32
#2020-03-16|1237.99
#2020-03-17|1233.54
#2020-03-18|1192.26
#2020-03-19|1158.01
#2020-03-20|1192.21
#2020-03-23|1143.44
#2020-03-24|1196.24
#2020-03-25|1268.58
#2020-03-26|1274.23
#2020-03-27|1301.28
#2020-03-30|1290.43
#2020-03-31|1290.89
#2020-04-01|1263.99
#2020-04-02|1257.01
#2020-04-03|1248.24
#2020-04-06|1284.46
#2020-04-07|1317.54
#2020-04-08|1319.54
#2020-04-09|1333.29
#2020-04-10|1338.15
#2020-04-13|1331.07
#2020-04-14|1355.41
#2020-04-15|1350.57
#2020-04-16|1336.57
#2020-04-17|1367.81
#2020-04-20|1356.87
#2020-04-21|1328.02
#2020-04-22|1331.53
#2020-04-23|1344.24
#2020-04-24|1335.58
#2020-04-27|1362.60
#2020-04-28|1369.49
#2020-04-29|1381.56
#2020-04-30|1398.84
#2020-05-01|1378.03
#2020-05-04|1349.09
#2020-05-05|1356.48
#2020-05-06|1364.58
#2020-05-07|1356.82
#2020-05-08|1378.79
#2020-05-11|1386.79
#2020-05-12|1379.19
#2020-05-13|1383.47
#2020-05-14|1361.36
#2020-05-15|1362.20
#2020-05-18|1361.88
#2020-05-19|1385.58
#2020-05-20|1395.64
#2020-05-21|1389.01
#2020-05-22|1360.07
#2020-05-25|1373.27
#2020-05-26|1404.58
#2020-05-27|1408.00
#2020-05-28|1425.57
#2020-05-29|1419.04
#2020-06-01|1446.56
#2020-06-02|1458.44
#2020-06-03|1481.44
#2020-06-04|1489.50
#2020-06-05|1499.15
#2020-06-08|1514.95
#2020-06-09|1524.88
#2020-06-10|1531.50
#2020-06-11|1502.25
#2020-06-12|1483.32
#2020-06-15|1445.90
#2020-06-16|1494.18
#2020-06-17|1495.89
#2020-06-18|1498.63
#2020-06-19|1502.43
#2020-06-22|1502.89
#2020-06-23|1522.66
#2020-06-24|1517.40
#2020-06-25|1501.42
#2020-06-26|1508.48
#2020-06-29|1487.07
#2020-06-30|1495.78
#2020-07-01|1495.81
#2020-07-02|1518.89
#2020-07-03|1534.34
#2020-07-06|1559.92
#2020-07-07|1550.56
#2020-07-08|1551.29
#2020-07-09|1559.89
#2020-07-10|1544.63
#2020-07-13|1561.56
#2020-07-14|1548.96
#2020-07-15|1568.33
#2020-07-16|1546.37
#2020-07-17|1553.64
#2020-07-20|1555.33
#2020-07-21|1586.28
#2020-07-22|1569.36
#2020-07-23|1575.69
#2020-07-24|1566.33
#2020-07-27|1579.73
#2020-07-28|1591.71
#2020-07-29|1582.44
#2020-07-30|1580.10
#2020-07-31|1554.72
#2020-08-03|1554.15
#2020-08-04|1585.29
#2020-08-05|1595.10
#2020-08-06|1600.40
#2020-08-07|1587.35
#2020-08-10|1588.58
#2020-08-11|1607.35
#2020-08-12|1612.62
#2020-08-13|1620.50
#2020-08-14|1619.67
#2020-08-17|1621.90
#2020-08-18|1629.64
#2020-08-19|1626.49
#2020-08-20|1599.74
#2020-08-21|1611.23
#2020-08-24|1627.23
#2020-08-25|1631.94
#2020-08-26|1638.73
#2020-08-27|1636.69
#2020-08-28|1640.13
#2020-08-31|1625.04
#2020-09-01|1630.60
#2020-09-02|1635.50
#2020-09-03|1636.81
#2020-09-04|1614.10
#2020-09-07|1609.08
#2020-09-08|1616.72
#2020-09-09|1599.32
#2020-09-10|1611.46
#2020-09-11|1618.47
#2020-09-14|1635.42
#2020-09-15|1638.15
#2020-09-16|1650.73
#2020-09-17|1634.72
#2020-09-18|1641.99
#2020-09-21|1623.50
#2020-09-22|1612.16
#2020-09-23|1614.02
#2020-09-24|1583.06
#2020-09-25|1588.24
#2020-09-28|1606.21
#2020-09-29|1609.59
#2020-09-30|1607.54
#2020-10-01|1612.63
#2020-10-02|1607.14
#2020-10-05|1628.00
#2020-10-06|1640.08
#2020-10-07|1650.95
#2020-10-08|1661.97
#2020-10-09|1661.99
#2020-10-12|1677.76
#2020-10-13|1679.88
#2020-10-14|1684.96
#2020-10-15|1658.06
#2020-10-16|1657.76
#2020-10-19|1671.49
#2020-10-20|1668.78
#2020-10-21|1683.34
#2020-10-22|1674.45
#2020-10-23|1673.96
#2020-10-26|1670.82
#2020-10-27|1674.62
#2020-10-28|1674.57
#2020-10-29|1665.35
#2020-10-30|1638.48
#2020-11-02|1657.54
#2020-11-03|1674.82
#2020-11-04|1676.15
#2020-11-05|1729.20
#2020-11-06|1732.99
#2020-11-09|1748.93
#2020-11-10|1747.62
#2020-11-11|1742.48
#2020-11-12|1750.11
#2020-11-13|1755.89
#2020-11-16|1780.55
#2020-11-17|1782.61
#2020-11-18|1789.68
#2020-11-19|1777.83
#2020-11-20|1787.99
#2020-11-23|1798.01
#2020-11-24|1816.49
#2020-11-25|1812.10
#2020-11-26|1828.10
#2020-11-27|1832.80
#2020-11-30|1798.14
#2020-12-01|1813.57
#2020-12-02|1815.92
#2020-12-03|1831.70
#2020-12-04|1843.96
#2020-12-07|1840.36
#2020-12-08|1837.83
#2020-12-09|1854.69
#2020-12-10|1846.32
#2020-12-11|1856.00
#2020-12-14|1851.83
#2020-12-15|1843.52
#2020-12-16|1860.13
#2020-12-17|1877.84
#2020-12-18|1870.04
#2020-12-21|1858.72
#2020-12-22|1839.62
#2020-12-23|1850.85
#2020-12-24|1852.65
#2020-12-25|1853.63
#2020-12-28|1847.81
#2020-12-29|1874.83
#2020-12-30|1898.78
#2020-12-31|1898.87
#2021-01-01|1899.31
#2021-01-04|1911.42
#2021-01-05|1920.05
#2021-01-06|1919.09
#2021-01-07|1927.18
#2021-01-08|1967.17
#2021-01-11|1965.07
#2021-01-12|1969.43
#2021-01-13|1979.97
#2021-01-14|1994.07
#2021-01-15|1985.08
#2021-01-18|1979.95
#2021-01-19|2008.75
#2021-01-20|2030.49
#2021-01-21|2043.17
#2021-01-22|2022.98
#2021-01-25|2046.47
#2021-01-26|2014.69
#2021-01-27|2006.44
#2021-01-28|1962.35
#2021-01-29|1933.72
#2021-02-01|1971.52
#2021-02-02|2000.03
#2021-02-03|2018.09
#2021-02-04|2006.05
#2021-02-05|2022.33
#2021-02-08|2040.03
#2021-02-09|2048.07
#2021-02-10|2065.33
#2021-02-11|2068.59
#2021-02-12|2068.58
#2021-02-15|2084.34
#2021-02-16|2094.72
#2021-02-17|2099.51
#2021-02-18|2079.00
#2021-02-19|2072.80
#2021-02-22|2058.30
#2021-02-23|2060.67
#2021-02-24|2020.21
#2021-02-25|2048.14
#2021-02-26|1965.07
#2021-03-01|1998.72
#2021-03-02|1995.01
#2021-03-03|2024.39
#2021-03-04|1980.80
#2021-03-05|1967.11
#2021-03-08|1939.60
#2021-03-09|1950.97
#2021-03-10|1960.39
#2021-03-11|1981.83
#2021-03-12|1980.95
#2021-03-15|1975.47
#2021-03-16|1988.60
#2021-03-17|1980.90
#2021-03-18|2003.44
#2021-03-19|1987.17
#2021-03-22|1979.60
#2021-03-23|1965.89
#2021-03-24|1934.16
#2021-03-25|1931.16
#2021-03-26|1955.82
#2021-03-29|1958.11
#2021-03-30|1962.65
#2021-03-31|1947.34
#2021-04-01|1973.73
#2021-04-02|1982.55
#2021-04-05|1987.65
#2021-04-06|1987.06
#2021-04-07|1980.07
#2021-04-08|1984.67
#2021-04-09|1974.73
#2021-04-12|1963.97
#2021-04-13|1970.49
#2021-04-14|1986.88
#2021-04-15|1995.32
#2021-04-16|2001.78
#2021-04-19|2002.91
#2021-04-20|1991.95
#2021-04-21|1960.51
#2021-04-22|1980.31
#2021-04-23|1986.75
#2021-04-26|1995.42
#2021-04-27|1988.89
#2021-04-28|1992.94
#2021-04-29|1997.92
#2021-04-30|1970.48
#2021-05-03|1964.71
#2021-05-04|1964.75
#2021-05-05|1958.52
#2021-05-06|1975.28
#2021-05-07|1985.25
#2021-05-10|1994.21
#2021-05-11|1949.93
#2021-05-12|1932.61
#2021-05-13|1901.41
#2021-05-14|1921.12
#2021-05-17|1924.40
#2021-05-18|1960.98
#2021-05-19|1950.75
#2021-05-20|1949.57
#2021-05-21|1961.30
#2021-05-24|1960.13
#2021-05-25|1982.92
#2021-05-26|1988.67
#2021-05-27|1983.20
#2021-05-28|1998.79
#2021-05-31|2009.85
#2021-06-01|2020.44
#2021-06-02|2019.18
#2021-06-03|2019.08
#2021-06-04|2020.52
#2021-06-07|2021.43
#2021-06-08|2017.91
#2021-06-09|2006.74
#2021-06-10|2013.61
#2021-06-11|2016.29
#2021-06-14|2016.04
#2021-06-15|2023.92
#2021-06-16|2017.13
#2021-06-17|2002.70
#2021-06-18|1998.52
#2021-06-21|1966.14
#2021-06-22|1980.41
#2021-06-23|1990.11
#2021-06-24|1991.59
#2021-06-25|2010.71
#2021-06-28|2012.48
#2021-06-29|2003.60
#2021-06-30|1998.06
#2021-07-01|1987.45
#2021-07-02|1981.52
#2021-07-05|1980.81
#2021-07-06|1985.01
#2021-07-07|1976.11
#2021-07-08|1953.08
#2021-07-09|1945.95
#2021-07-12|1968.54
#2021-07-13|1988.43
#2021-07-14|1987.79
#2021-07-15|1991.07
#2021-07-16|1979.98
#2021-07-19|1952.45
#2021-07-20|1936.18
#2021-07-21|1938.15
#2021-07-22|1960.24
#2021-07-23|1947.54
#2021-07-26|1924.00
#2021-07-27|1904.03
#2021-07-28|1900.93
#2021-07-29|1938.64
#2021-07-30|1913.89
#2021-08-02|1944.05
#2021-08-03|1946.12
#2021-08-04|1951.37
#2021-08-05|1949.76
#2021-08-06|1941.90
#2021-08-09|1942.27
#2021-08-10|1950.08
#2021-08-11|1955.30
#2021-08-12|1948.93
#2021-08-13|1946.71
#2021-08-16|1932.38
#2021-08-17|1908.64
#2021-08-18|1913.18
#2021-08-19|1879.66
#2021-08-20|1859.73
#2021-08-23|1886.78
#2021-08-24|1922.36
#2021-08-25|1924.99
#2021-08-26|1918.06
#2021-08-27|1919.94
#2021-08-30|1938.56
#2021-08-31|1964.60
#2021-09-01|1975.13
#2021-09-02|1979.61
#2021-09-03|1996.65
#2021-09-06|2015.62
#2021-09-07|2019.80
#2021-09-08|2018.06
#2021-09-09|1994.02
#2021-09-10|2015.42
#2021-09-13|2002.44
#2021-09-14|2006.79
#2021-09-15|1991.29
#2021-09-16|1978.54
#2021-09-17|1984.66
#2021-09-20|1964.77
#2021-09-21|1957.92
#2021-09-22|1944.65
#2021-09-23|1956.13
#2021-09-24|1962.67
#2021-09-27|1963.29
#2021-09-28|1955.90
#2021-09-29|1930.42
#2021-09-30|1930.38
#2021-10-01|1908.25
#2021-10-04|1897.19
#2021-10-05|1880.77
#2021-10-06|1867.55
#2021-10-07|1896.18
#2021-10-08|1906.84
#2021-10-11|1926.50
#2021-10-12|1905.76
#2021-10-13|1907.04
#2021-10-14|1918.31
#2021-10-15|1944.91
#2021-10-18|1943.88
#2021-10-19|1959.96
#2021-10-20|1972.22
#2021-10-21|1959.14
#2021-10-22|1964.67
#2021-10-25|1961.29
#2021-10-26|1970.06
#2021-10-27|1959.00
#2021-10-28|1950.67
#2021-10-29|1936.42
#2021-11-01|1946.82
#2021-11-02|1946.84
#2021-11-03|1943.75
#2021-11-04|1960.62
#2021-11-05|1956.82
#2021-11-08|1960.36
#2021-11-09|1960.30
#2021-11-10|1955.86
#2021-11-11|1954.83
#2021-11-12|1975.25
#2021-11-15|1987.06
#2021-11-16|1991.53
#2021-11-17|1981.56
#2021-11-18|1969.72
#2021-11-19|1968.20
#2021-11-22|1957.42
#2021-11-23|1947.33
#2021-11-24|1932.81
#2021-11-25|1939.12
#2021-11-26|1904.78
#2021-11-29|1884.31
#2021-11-30|1865.77
#2021-12-01|1889.45
#2021-12-02|1896.65
#2021-12-03|1891.05
#2021-12-06|1868.15
#2021-12-07|1906.18
#2021-12-08|1916.23
#2021-12-09|1924.87
#2021-12-10|1909.38
#2021-12-13|1903.18
#2021-12-14|1891.41
#2021-12-15|1889.05
#2021-12-16|1904.89
#2021-12-17|1885.01
#2021-12-20|1849.78
#2021-12-21|1867.80
#2021-12-22|1876.42
#2021-12-23|1891.33
#2021-12-24|1892.06
#2021-12-27|1889.07
#2021-12-28|1904.25
#2021-12-29|1896.66
#2021-12-30|1892.83
#2021-12-31|1905.53
#2022-01-03|1904.42
#2022-01-04|1924.30
#2022-01-05|1918.45
#2022-01-06|1896.50
#2022-01-07|1910.97
#2022-01-10|1922.45
#2022-01-11|1921.54
#2022-01-12|1960.46
#2022-01-13|1961.94
#2022-01-14|1946.83
#2022-01-17|1942.52
#2022-01-18|1929.25
#2022-01-19|1902.72
#2022-01-20|1931.46
#2022-01-21|1914.13
#2022-01-24|1893.05
#2022-01-25|1865.86
#2022-01-26|1861.89
#2022-01-27|1813.84
#2022-01-28|1827.35
#2022-01-31|1844.48
#2022-02-01|1852.36
#2022-02-02|1871.13
#2022-02-03|1863.38
#2022-02-04|1879.35
#2022-02-07|1873.60
#2022-02-08|1870.27
#2022-02-09|1899.86
#2022-02-10|1912.42
#2022-02-11|1902.84
#2022-02-14|1870.02
#2022-02-15|1864.15
#2022-02-16|1894.25
#2022-02-17|1896.06
#2022-02-18|1879.04
#2022-02-21|1869.00
#2022-02-22|1839.06
#2022-02-23|1843.10
#2022-02-24|1779.77
#2022-02-25|1797.42
#2022-02-28|1803.71
#2022-03-01|1814.36
#2022-03-02|1786.15
#2022-03-03|1796.70
#2022-03-04|1764.01
#2022-03-07|1704.23
#2022-03-08|1679.72
#2022-03-09|1687.99
#2022-03-10|1732.23
#2022-03-11|1698.70
#2022-03-14|1671.46
#2022-03-15|1640.80
#2022-03-16|1704.85
#2022-03-17|1773.14
#2022-03-18|1770.25
#2022-03-21|1759.97
#2022-03-22|1783.23
#2022-03-23|1808.37
#2022-03-24|1797.94
#2022-03-25|1782.42
#2022-03-28|1775.81
#2022-03-29|1798.21
#2022-03-30|1815.36
#2022-03-31|1806.70
#2022-04-01|1798.48
#2022-04-04|1819.18
#2022-04-05|1817.66
#2022-04-06|1789.45
#2022-04-07|1761.54
#2022-04-08|1761.43
#2022-04-11|1733.00
#2022-04-12|1725.16
#2022-04-13|1739.17
#2022-04-14|1744.04
#2022-04-15|1737.06
#2022-04-18|1719.29
#2022-04-19|1702.67
#2022-04-20|1720.84
#2022-04-21|1714.94
#2022-04-22|1692.86
#2022-04-25|1658.52
#2022-04-26|1667.44
#2022-04-27|1644.97
#2022-04-28|1656.83
#2022-04-29|1692.62
#2022-05-02|1684.40
#2022-05-03|1682.17
#2022-05-04|1672.40
#2022-05-05|1672.98
#2022-05-06|1642.24
#2022-05-09|1616.65
#2022-05-10|1600.01
#2022-05-11|1600.87
#2022-05-12|1572.85
#2022-05-13|1596.63
#2022-05-16|1602.09
#2022-05-17|1628.42
#2022-05-18|1645.27
#2022-05-19|1613.23
#2022-05-20|1642.71
#2022-05-23|1645.40
#2022-05-24|1631.44
#2022-05-25|1629.13
#2022-05-26|1627.27
#2022-05-27|1657.15
#2022-05-30|1692.57
#2022-05-31|1696.04
#2022-06-01|1692.05
#2022-06-02|1679.32
#2022-06-03|1678.94
#2022-06-06|1688.50
#2022-06-07|1673.34
#2022-06-08|1689.39
#2022-06-09|1681.17
#2022-06-10|1660.53
#2022-06-13|1611.70
#2022-06-14|1593.84
#2022-06-15|1589.67
#2022-06-16|1587.93
#2022-06-17|1561.79
#2022-06-20|1559.37
#2022-06-21|1583.30
#2022-06-22|1559.21
#2022-06-23|1568.23
#2022-06-24|1585.56
#2022-06-27|1612.09
#2022-06-28|1614.95
#2022-06-29|1591.18
#2022-06-30|1572.68
#2022-07-01|1556.86
#2022-07-04|1565.00
#2022-07-05|1568.11
#2022-07-06|1554.96
#2022-07-07|1576.58
#2022-07-08|1583.76
#2022-07-11|1566.59
#2022-07-12|1547.10
#2022-07-13|1551.66
#2022-07-14|1542.93
#2022-07-15|1541.71
#2022-07-18|1564.35
#2022-07-19|1564.27
#2022-07-20|1586.74
#2022-07-21|1590.72
#2022-07-22|1601.82
#2022-07-25|1590.76
#2022-07-26|1595.51
#2022-07-27|1592.32
#2022-07-28|1611.09
#2022-07-29|1607.99
#2022-08-01|1623.22
#2022-08-02|1600.62
#2022-08-03|1595.62
#2022-08-04|1609.34
#2022-08-05|1612.94
#2022-08-08|1612.40
#2022-08-09|1604.04
#2022-08-10|1604.97
#2022-08-11|1624.14
#2022-08-12|1633.42
#2022-08-15|1638.50
#2022-08-16|1632.45
#2022-08-17|1637.28
#2022-08-18|1629.41
#2022-08-19|1616.44
#2022-08-22|1603.49
#2022-08-23|1594.19
#2022-08-24|1584.92
#2022-08-25|1608.41
#2022-08-26|1613.74
#2022-08-29|1578.31
#2022-08-30|1589.15
#2022-08-31|1592.75
#2022-09-01|1560.24
#2022-09-02|1553.91
#2022-09-05|1546.10
#2022-09-06|1536.54
#2022-09-07|1514.23
#2022-09-08|1532.02
#2022-09-09|1553.02
#2022-09-12|1565.52
#2022-09-13|1564.96
#2022-09-14|1536.07
#2022-09-15|1532.66
#2022-09-16|1516.21
#2022-09-19|1509.00
#2022-09-20|1520.63
#2022-09-21|1496.23
#2022-09-22|1487.88
#2022-09-23|1466.47
#2022-09-26|1435.81
#2022-09-27|1437.49
#2022-09-28|1411.42
#2022-09-29|1417.31
#2022-09-30|1407.48
#2022-10-03|1404.40
#2022-10-04|1437.46
#2022-10-05|1465.60
#2022-10-06|1467.60
#2022-10-07|1448.66
#2022-10-10|1430.42
#2022-10-11|1397.31
#2022-10-12|1394.92
#2022-10-13|1377.72
#2022-10-14|1398.86
#2022-10-17|1389.37
#2022-10-18|1408.63
#2022-10-19|1394.13
#2022-10-20|1387.14
#2022-10-21|1377.48
#2022-10-24|1363.64
#2022-10-25|1375.85
#2022-10-26|1391.04
#2022-10-27|1398.22
#2022-10-28|1374.52
#2022-10-31|1384.43
#2022-11-01|1412.17
#2022-11-02|1423.36
#2022-11-03|1399.74
#2022-11-04|1421.45
#2022-11-07|1447.00
#2022-11-08|1462.37
#2022-11-09|1460.24
#2022-11-10|1461.07
#2022-11-11|1542.64
#2022-11-14|1538.59
#2022-11-15|1572.38
#2022-11-16|1568.72
#2022-11-17|1551.59
#2022-11-18|1555.15
#2022-11-21|1533.98
#2022-11-22|1539.54
#2022-11-23|1552.84
#2022-11-24|1576.86
#2022-11-25|1569.85
#2022-11-28|1553.93
#2022-11-29|1578.21
#2022-11-30|1587.76
#2022-12-01|1617.42
#2022-12-02|1601.88
#2022-12-05|1615.32
#2022-12-06|1598.91
#2022-12-07|1580.30
#2022-12-08|1592.34
#2022-12-09|1612.63
#2022-12-12|1593.97
#2022-12-13|1610.40
#2022-12-14|1625.65
#2022-12-15|1595.84
#2022-12-16|1584.62
#2022-12-19|1579.60
#2022-12-20|1579.04
#2022-12-21|1575.84
#2022-12-22|1593.98
#2022-12-23|1576.30
#2022-12-26|1580.04
#2022-12-27|1583.80
#2022-12-28|1583.29
#2022-12-29|1577.26
#2022-12-30|1582.54
#2023-01-02|1584.03
#2023-01-03|1593.81
#2023-01-04|1603.42
#2023-01-05|1603.19
#2023-01-06|1613.37
#2023-01-09|1645.63
#2023-01-10|1642.19
#2023-01-11|1651.17
#2023-01-12|1668.36
#2023-01-13|1687.70
#2023-01-16|1681.66
#2023-01-17|1686.30
#2023-01-18|1700.04
#2023-01-19|1689.57
#2023-01-20|1697.13
#2023-01-23|1701.51
#2023-01-24|1711.75
#2023-01-25|1715.87
#2023-01-26|1723.82
#2023-01-27|1729.16
#2023-01-30|1721.53
#2023-01-31|1704.05
#2023-02-01|1719.79
#2023-02-02|1725.92
#2023-02-03|1715.69
#2023-02-06|1682.19
#2023-02-07|1692.21
#2023-02-08|1698.17
#2023-02-09|1707.33
#2023-02-10|1693.02
#2023-02-13|1679.71
#2023-02-14|1686.16
#2023-02-15|1661.01
#2023-02-16|1673.80
#2023-02-17|1655.32
#2023-02-20|1663.92
#2023-02-21|1647.86
#2023-02-22|1626.68
#2023-02-23|1628.62
#2023-02-24|1609.01
#2023-02-27|1604.40
#2023-02-28|1600.47
#2023-03-01|1623.66
#2023-03-02|1615.09
#2023-03-03|1633.62
#2023-03-06|1647.25
#2023-03-07|1642.11
#2023-03-08|1626.98
#2023-03-09|1626.87
#2023-03-10|1602.28
#2023-03-13|1609.33
#2023-03-14|1571.56
#2023-03-15|1586.87
#2023-03-16|1570.56
#2023-03-17|1597.97
#2023-03-20|1577.81
#2023-03-21|1584.40
#2023-03-22|1607.25
#2023-03-23|1628.38
#2023-03-24|1623.22
#2023-03-27|1609.99
#2023-03-28|1621.96
#2023-03-29|1635.31
#2023-03-30|1642.80
#2023-03-31|1657.28
#2023-04-03|1662.62
#2023-04-04|1660.48
#2023-04-05|1656.57
#2023-04-06|1642.27
#2023-04-07|1646.36
#2023-04-10|1642.16
#2023-04-11|1654.03
#2023-04-12|1654.93
#2023-04-13|1660.84
#2023-04-14|1663.51
#2023-04-17|1664.82
#2023-04-18|1665.65
#2023-04-19|1653.52
#2023-04-20|1655.20
#2023-04-21|1639.62
#2023-04-24|1637.47
#2023-04-25|1627.16
#2023-04-26|1628.42
#2023-04-27|1631.17
#2023-04-28|1633.15
#2023-05-01|1635.85
#2023-05-02|1638.91
#2023-05-03|1635.45
#2023-05-04|1647.44
#2023-05-05|1647.46
#2023-05-08|1655.73
#2023-05-09|1652.88
#2023-05-10|1650.25
#2023-05-11|1646.73
#2023-05-12|1642.45
#2023-05-15|1652.04
#2023-05-16|1655.62
#2023-05-17|1647.72
#2023-05-18|1658.21
#2023-05-19|1661.31
#2023-05-22|1670.90
#2023-05-23|1662.68
#2023-05-24|1648.72
#2023-05-25|1634.66
#2023-05-26|1642.93
#2023-05-29|1650.01
#2023-05-30|1654.27
#2023-05-31|1631.33
#2023-06-01|1642.21
#2023-06-02|1673.45
#2023-06-05|1686.47
#2023-06-06|1690.83
#2023-06-07|1689.29
#2023-06-08|1687.60
#2023-06-09|1703.67
#2023-06-12|1708.97
#2023-06-13|1730.77
#2023-06-14|1743.01
#2023-06-15|1748.26
#2023-06-16|1755.15
#2023-06-19|1742.40
#2023-06-20|1733.98
#2023-06-21|1721.76
#2023-06-22|1714.72
#2023-06-23|1689.22
#2023-06-26|1685.43
#2023-06-27|1691.54
#2023-06-28|1701.33
#2023-06-29|1696.39
#2023-06-30|1697.63
#2023-07-03|1723.23
#2023-07-04|1724.87
#2023-07-05|1715.52
#2023-07-06|1689.86
#2023-07-07|1680.88
#2023-07-10|1679.29
#2023-07-11|1697.14
#2023-07-12|1713.44
#2023-07-13|1742.97
#2023-07-14|1751.66
#2023-07-17|1748.62
#2023-07-18|1745.29
#2023-07-19|1745.57
#2023-07-20|1734.89
#2023-07-21|1722.39
#2023-07-24|1722.12
#2023-07-25|1745.48
#2023-07-26|1747.59
#2023-07-27|1755.20
#2023-07-28|1760.53
#2023-07-31|1768.52
#2023-08-01|1764.57
#2023-08-02|1728.89
#2023-08-03|1718.54
#2023-08-04|1724.46
#2023-08-07|1725.88
#2023-08-08|1708.42
#2023-08-09|1709.15
#2023-08-10|1709.78
#2023-08-11|1697.76
#2023-08-14|1676.04
#2023-08-15|1676.39
#2023-08-16|1655.90
#2023-08-17|1649.48
#2023-08-18|1638.31
#2023-08-21|1629.12
#2023-08-22|1644.67
#2023-08-23|1656.22
#2023-08-24|1670.67
#2023-08-25|1644.90
#2023-08-28|1661.79
#2023-08-29|1674.48
#2023-08-30|1683.13
#2023-08-31|1685.41
#2023-09-01|1691.99
#2023-09-04|1712.07
#2023-09-05|1696.61
#2023-09-06|1697.36
#2023-09-07|1689.07
#2023-09-08|1681.19
#2023-09-11|1689.03
#2023-09-12|1690.72
#2023-09-13|1688.87
#2023-09-14|1705.48
#2023-09-15|1716.54
#2023-09-18|1704.07
#2023-09-19|1702.63
#2023-09-20|1690.65
#2023-09-21|1667.75
#2023-09-22|1673.85
#2023-09-25|1663.26
#2023-09-26|1648.55
#2023-09-27|1650.92
#2023-09-28|1639.94
#2023-09-29|1648.25
#2023-10-02|1645.12
#2023-10-03|1623.83
#2023-10-04|1598.07
#2023-10-05|1616.93
#2023-10-06|1621.50
#2023-10-09|1623.60
#2023-10-10|1642.30
#2023-10-11|1657.23
#2023-10-12|1672.69
#2023-10-13|1651.04
#2023-10-16|1635.07
#2023-10-17|1646.77
#2023-10-18|1640.38
#2023-10-19|1615.36
#2023-10-20|1607.99
#2023-10-23|1594.99
#2023-10-24|1595.05
#2023-10-25|1598.87
#2023-10-26|1575.21
#2023-10-27|1596.50
#2023-10-30|1595.91
#2023-10-31|1580.93
#2023-11-01|1598.65
#2023-11-02|1622.59
#2023-11-03|1646.30
#2023-11-06|1677.56
#2023-11-07|1657.67
#2023-11-08|1646.32
#2023-11-09|1654.25
#2023-11-10|1638.44
#2023-11-13|1645.85
#2023-11-14|1655.98
#2023-11-15|1694.56
#2023-11-16|1695.11
#2023-11-17|1694.94
#2023-11-20|1704.24
#2023-11-21|1709.91
#2023-11-22|1701.14
#2023-11-23|1705.46
#2023-11-24|1700.20
#2023-11-27|1696.94
#2023-11-28|1704.05
#2023-11-29|1699.86
#2023-11-30|1704.30
#2023-12-01|1701.39
#2023-12-04|1698.60
#2023-12-05|1682.17
#2023-12-06|1699.85
#2023-12-07|1699.18
#2023-12-08|1694.92
#2023-12-11|1691.86
#2023-12-12|1698.59
#2023-12-13|1699.21
#2023-12-14|1725.21
#2023-12-15|1745.42
#2023-12-18|1732.10
#2023-12-19|1733.39
#2023-12-20|1740.50
#2023-12-21|1737.82
#2023-12-22|1732.78
#2023-12-25|1734.31
#2023-12-26|1739.05
#2023-12-27|1763.51
#2023-12-28|1785.55
#2023-12-29|1784.79
#2024-01-01|1784.99
#2024-01-02|1772.55
#2024-01-03|1748.13
#2024-01-04|1747.07
#2024-01-05|1749.86
#2024-01-08|1740.55
#2024-01-09|1740.06
#2024-01-10|1738.63
#2024-01-11|1756.58
#2024-01-12|1768.86
#2024-01-15|1770.89
#2024-01-16|1743.14
#2024-01-17|1708.85
#2024-01-18|1713.32
#2024-01-19|1734.12
#2024-01-22|1738.55
#2024-01-23|1740.17
#2024-01-24|1758.56
#2024-01-25|1763.48
#2024-01-26|1745.92
#2024-01-29|1767.30
#2024-01-30|1756.31
#2024-01-31|1765.17
#2024-02-01|1760.91
#2024-02-02|1764.88
#2024-02-05|1758.96
#2024-02-06|1775.61
#2024-02-07|1783.25
#2024-02-08|1776.51
#2024-02-09|1775.91
#2024-02-12|1772.78
#2024-02-13|1785.47
#2024-02-14|1781.23
#2024-02-15|1799.49
#2024-02-16|1817.23
#2024-02-19|1817.39
#2024-02-20|1821.33
#2024-02-21|1819.37
#2024-02-22|1839.20
#2024-02-23|1840.47
#2024-02-26|1840.23
#2024-02-27|1845.57
#2024-02-28|1831.53
#2024-02-29|1839.14
#2024-03-01|1852.79
#2024-03-04|1861.79
#2024-03-05|1856.85
#2024-03-06|1871.17
#2024-03-07|1877.63
#2024-03-08|1897.20
#2024-03-11|1877.31
#2024-03-12|1881.45
#2024-03-13|1876.77
#2024-03-14|1874.90
#2024-03-15|1855.00
#2024-03-18|1873.68
#2024-03-19|1863.59
#2024-03-20|1860.72
#2024-03-21|1899.10
#2024-03-22|1894.30
#2024-03-25|1883.41
#2024-03-26|1888.78
#2024-03-27|1890.92
#2024-03-28|1891.63
#2024-03-29|1898.40
#2024-04-01|1882.41
#2024-04-02|1895.36
#2024-04-03|1881.25
#2024-04-04|1894.04
#2024-04-05|1880.57
#2024-04-08|1890.08
#2024-04-09|1907.43
#2024-04-10|1904.04
#2024-04-11|1899.87
#2024-04-12|1888.01
#2024-04-15|1865.80
#2024-04-16|1825.39
#2024-04-17|1819.60
#2024-04-18|1829.21
#2024-04-19|1795.22
#2024-04-22|1810.07
#2024-04-23|1823.89
#2024-04-24|1860.26
#2024-04-25|1839.29
#2024-04-26|1845.97
#2024-04-29|1859.06
#2024-04-30|1870.50
#2024-05-01|1864.40
#2024-05-02|1887.74
#2024-05-03|1904.82
#2024-05-06|1907.83
#2024-05-07|1912.67
#2024-05-08|1891.57
#2024-05-09|1886.59
#2024-05-10|1899.35
#2024-05-13|1906.60
#2024-05-14|1911.61
#2024-05-15|1925.00
#2024-05-16|1946.75
#2024-05-17|1952.03
#2024-05-20|1956.83
#2024-05-21|1946.51
#2024-05-22|1944.65
#2024-05-23|1947.56
#2024-05-24|1933.24
#2024-05-27|1951.24
#2024-05-28|1950.00
#2024-05-29|1919.40
#2024-05-30|1900.27
#2024-05-31|1902.12
#2024-06-03|1943.49
#2024-06-04|1922.15
#2024-06-05|1922.66
#2024-06-06|1942.47
#2024-06-07|1940.38
#2024-06-10|1943.94
#2024-06-11|1934.71
#2024-06-12|1941.38
#2024-06-13|1943.61
#2024-06-14|1942.04
#2024-06-17|1924.91
#2024-06-18|1939.03
#2024-06-19|1963.91
#2024-06-20|1961.01
#2024-06-21|1945.28
#2024-06-24|1941.48
#2024-06-25|1960.75
#2024-06-26|1964.87
#2024-06-27|1958.76
#2024-06-28|1966.71
#2024-07-01|1968.49
#2024-07-02|1973.14
#2024-07-03|1993.08
#2024-07-04|2020.05
#2024-07-05|2017.55
#2024-07-08|2017.15
#2024-07-09|2027.80
#2024-07-10|2030.99
#2024-07-11|2066.56
#2024-07-12|2056.24
#2024-07-15|2052.41
#2024-07-16|2046.43
#2024-07-17|2051.57
#2024-07-18|2028.77
#2024-07-19|1999.25
#2024-07-22|1983.35
#2024-07-23|1994.62
#2024-07-24|1993.34
#2024-07-25|1952.63
#2024-07-26|1945.55
#2024-07-29|1967.24
#2024-07-30|1958.46
#2024-07-31|1998.87
#2024-08-01|1983.19
#2024-08-02|1919.10
#2024-08-05|1796.88
#2024-08-06|1860.03
#2024-08-07|1889.33
#2024-08-08|1872.65
#2024-08-09|1905.23
#2024-08-12|1906.61
#2024-08-13|1931.47
#2024-08-14|1946.08
#2024-08-15|1938.46
#2024-08-16|1993.04
#2024-08-19|2000.63
#2024-08-20|2014.51
#2024-08-21|2007.28
#2024-08-22|2008.19
#2024-08-23|2015.53
#2024-08-26|2021.95
#2024-08-27|2021.83
#2024-08-28|2027.34
#2024-08-29|2020.93
#2024-08-30|2032.18
#2024-09-02|2024.16
#2024-09-03|2024.65
#2024-09-04|1976.46
#2024-09-05|1975.17
#2024-09-06|1977.94
#2024-09-09|1955.09
#2024-09-10|1955.52
#2024-09-11|1946.10
#2024-09-12|1985.75
#2024-09-13|1994.00
#2024-09-16|2000.57
#2024-09-17|1992.73
#2024-09-18|1989.85
#2024-09-19|2019.11
#2024-09-20|2033.31
#2024-09-23|2040.72
#2024-09-24|2064.42
#2024-09-25|2066.23
#2024-09-26|2114.32
#2024-09-27|2150.30
#2024-09-30|2115.73
#2024-10-01|2124.62
#2024-10-02|2125.50
#2024-10-03|2114.43
#2024-10-04|2111.47
#2024-10-07|2132.70
#2024-10-08|2079.62
#2024-10-09|2075.95
#2024-10-10|2093.15
#2024-10-11|2095.59
#2024-10-14|2095.24
#2024-10-15|2094.37
#2024-10-16|2072.39
#2024-10-17|2064.65
#2024-10-18|2092.37
#2024-10-21|2079.04
#2024-10-22|2056.51
#2024-10-23|2046.98
#2024-10-24|2042.12
#2024-10-25|2037.64
#2024-10-28|2043.26
#2024-10-29|2048.02
#2024-10-30|2044.54
#2024-10-31|2035.77
#2024-11-01|2023.53
#2024-11-04|2033.65
#2024-11-05|2050.91
#2024-11-06|2048.81
#2024-11-07|2072.16
#2024-11-08|2074.53
#2024-11-11|2054.61
#2024-11-12|2021.80
#2024-11-13|1996.09
#2024-11-14|1982.73
#2024-11-15|1997.10
#2024-11-18|1992.12
#2024-11-19|2011.49
#2024-11-20|1996.66
#2024-11-21|1987.55
#2024-11-22|1994.83
#2024-11-25|2010.92
#2024-11-26|1996.74
#2024-11-27|2005.93
#2024-11-28|2002.30
#2024-11-29|2005.94
#2024-12-02|2025.67
#2024-12-03|2055.26
#2024-12-04|2049.27
#2024-12-05|2050.84
#2024-12-06|2049.92
#2024-12-09|2058.62
#2024-12-10|2050.39
#2024-12-11|2042.13
#2024-12-12|2058.31
#2024-12-13|2037.20
#2024-12-16|2029.95
#2024-12-17|2020.56
#2024-12-18|2019.22
#2024-12-19|1982.13
#2024-12-20|1966.36
#2024-12-23|1990.08
#2024-12-24|1994.34
#2024-12-25|1999.02
#2024-12-26|2004.52
#2024-12-27|2018.23
#2024-12-30|2009.99
#2024-12-31|2003.40
#2025-01-01|2004.79
#2025-01-02|2000.51
#2025-01-03|2003.70
#2025-01-06|2002.38
#2025-01-07|2010.21
#2025-01-08|1996.57
#2025-01-09|1981.38
#2025-01-10|1964.28
#2025-01-13|1938.40
#2025-01-14|1944.45
#2025-01-15|1952.52
#2025-01-16|1974.48
#2025-01-17|1968.23
#2025-01-20|1994.85
#2025-01-21|1998.97
#2025-01-22|2002.47
#2025-01-23|2006.36
#2025-01-24|2016.70
#2025-01-27|2019.39
#2025-01-28|2011.54
#2025-01-29|2023.82
#2025-01-30|2030.57
#2025-01-31|2029.22
#2025-02-03|1981.40
#2025-02-04|2012.98
#2025-02-05|2031.55
#2025-02-06|2039.56
#2025-02-07|2043.62
#2025-02-10|2040.04
#2025-02-11|2029.37
#2025-02-12|2032.41
#2025-02-13|2049.51
#2025-02-14|2067.68
#2025-02-17|2081.85
#2025-02-18|2090.40
#2025-02-19|2083.36
#2025-02-20|2070.73
#2025-02-21|2092.56
#2025-02-24|2081.60
#2025-02-25|2058.84
#2025-02-26|2072.48
#2025-02-27|2062.68
#2025-02-28|2011.17
#2025-03-03|2026.03
#2025-03-04|2021.24
#2025-03-05|2047.84
#2025-03-06|2082.20
#2025-03-07|2062.36
#2025-03-10|2043.95
#2025-03-11|2026.30
#2025-03-12|2028.85
#2025-03-13|2019.92
#2025-03-14|2033.24
#2025-03-17|2055.60
#2025-03-18|2083.27
#2025-03-19|2081.00
#2025-03-20|2086.85
#2025-03-21|2080.55
#2025-03-24|2078.93
#2025-03-25|2073.11
#2025-03-26|2078.08
#2025-03-27|2074.42
#2025-03-28|2060.29
#2025-03-31|2010.17
#2025-04-01|2024.89
#2025-04-02|2028.45
#2025-04-03|1994.09
#2025-04-04|1968.05
#2025-04-07|1792.70
#2025-04-08|1834.23
#2025-04-09|1803.63
#2025-04-10|1906.17
#2025-04-11|1906.92
#2025-04-14|1931.03
#2025-04-15|1961.99
#2025-04-16|1940.76
#2025-04-17|1963.69
#2025-04-18|1971.30
#2025-04-21|1972.97
#2025-04-22|1970.82
#2025-04-23|2011.45
#2025-04-24|2011.55
#2025-04-25|2019.85
#2025-04-28|2040.85
#2025-04-29|2046.64
#2025-04-30|2064.13
#2025-05-01|2055.41
#2025-05-02|2098.40
#2025-05-05|2109.53
#2025-05-06|2108.29
#2025-05-07|2105.90
#2025-05-08|2085.26
#2025-05-09|2100.75
#2025-05-12|2124.16
#2025-05-13|2128.12
#2025-05-14|2158.15
#2025-05-15|2154.53
#2025-05-16|2153.91
#2025-05-19|2149.25
#2025-05-20|2152.22
#2025-05-21|2166.97
#2025-05-22|2146.06
#2025-05-23|2166.35
#2025-05-26|2165.78
#2025-05-27|2157.54
#2025-05-28|2152.81
#2025-05-29|2177.93
#2025-05-30|2162.26
#2025-06-02|2155.95
#2025-06-03|2154.01
#2025-06-04|2179.66
#2025-06-05|2183.22
#2025-06-06|2181.01
#2025-06-09|2203.64
#2025-06-10|2213.54
#2025-06-11|2224.66
#2025-06-12|2213.33
#2025-06-13|2187.51
#2025-06-16|2201.90
#2025-06-17|2199.99
#2025-06-18|2201.91
#2025-06-19|2168.92
#2025-06-20|2179.18
#2025-06-23|2160.12
#2025-06-24|2212.07
#2025-06-25|2224.61
#2025-06-26|2246.69
#2025-06-27|2260.77
#2025-06-30|2249.33
#2025-07-01|2255.43
#2025-07-02|2254.35
#2025-07-03|2256.04
#2025-07-04|2252.03
#2025-07-07|2233.45
#2025-07-08|2235.48
#2025-07-09|2231.69
#2025-07-10|2235.13
#2025-07-11|2234.33
#2025-07-14|2231.97
#2025-07-15|2246.67
#2025-07-16|2245.79
#2025-07-17|2248.52
#2025-07-18|2264.38
#2025-07-21|2270.13
#2025-07-22|2268.36
#2025-07-23|2320.89
#2025-07-24|2334.61
#2025-07-25|2304.54
#2025-07-28|2299.50
#2025-07-29|2285.54
#2025-07-30|2282.59
#2025-07-31|2268.43
#2025-08-01|2254.69
#2025-08-04|2260.49
#2025-08-05|2275.06
#2025-08-06|2277.35
#2025-08-07|2300.65
#2025-08-08|2300.92
#2025-08-11|2306.42
#2025-08-12|2319.39
#2025-08-13|2358.37
#2025-08-14|2341.57
#2025-08-15|2359.27
#2025-08-18|2359.70
#2025-08-19|2356.40
#2025-08-20|2340.18
#2025-08-21|2329.40
#2025-08-22|2339.19
#2025-08-25|2364.14
#2025-08-26|2339.77
#2025-08-27|2334.37
#2025-08-28|2329.65
#2025-08-29|2322.61
#2025-09-01|2329.53
#2025-09-02|2326.47
#2025-09-03|2313.50
#2025-09-04|2317.31
#2025-09-05|2348.55
#2025-09-08|2362.70
#2025-09-09|2381.21
#2025-09-10|2405.74
#2025-09-11|2407.90
#2025-09-12|2434.09
#2025-09-15|2436.77
#2025-09-16|2459.29
#2025-09-17|2465.85
#2025-09-18|2455.40
#2025-09-19|2445.17
#2025-09-22|2452.84
#2025-09-23|2456.67
#2025-09-24|2459.98
#2025-09-25|2450.57
#2025-09-26|2422.32
#2025-09-29|2438.88
#2025-09-30|2454.00
#2025-10-01|2458.98
#2025-10-02|2485.87
#2025-10-03|2507.56
#2025-10-06|2520.31
#2025-10-07|2521.22
#2025-10-08|2506.79
#2025-10-09|2516.31
#2025-10-10|2498.03
#2025-10-13|2473.55
#2025-10-14|2439.62
#2025-10-15|2492.00
#2025-10-16|2518.08
#2025-10-17|2487.39
#2025-10-20|2539.08
#2025-10-21|2537.86
#2025-10-22|2530.07
#2025-10-23|2519.47
#2025-10-24|2531.00
#2025-10-27|2573.39
#2025-10-28|2562.72
#2025-10-29|2582.05
#2025-10-30|2570.23
#2025-10-31|2563.42
#2025-11-03|2578.04
#2025-11-04|2548.72
#2025-11-05|2516.06
#2025-11-06|2548.86
#2025-11-07|2527.28
#2025-11-10|2547.91
#2025-11-11|2552.55
#2025-11-12|2565.67
#2025-11-13|2573.91
#2025-11-14|2530.05
#2025-11-17|2529.44
#2025-11-18|2470.20
#2025-11-19|2457.05
#2025-11-20|2486.09
#2025-11-21|2431.56
#2025-11-24|2445.34
#2025-11-25|2459.39
#2025-11-26|2495.16
#2025-11-27|2499.63
#2025-11-28|2495.20
#2025-12-01|2489.56
#2025-12-02|2495.15
#2025-12-03|2494.52
#2025-12-04|2521.27
#2025-12-05|2525.47
#2025-12-08|2523.99
#2025-12-09|2507.33
#2025-12-10|2514.85
#2025-12-11|2504.13
#2025-12-12|2538.07
#2025-12-15|2518.66
#2025-12-16|2481.60
#2025-12-17|2489.63
#2025-12-18|2483.73
#2025-12-19|2495.92
#2025-12-22|2526.07
#2025-12-23|2538.80
#2025-12-24|2540.05
#2025-12-25|2541.58
#2025-12-26|2550.08
#2025-12-29|2557.78
#2025-12-30|2555.33
#2025-12-31|2555.55
#2026-01-01|2556.57
#2026-01-02|2594.44
#2026-01-05|2640.00
#2026-01-06|2669.91
#2026-01-07|2652.28
#2026-01-08|2625.65
#2026-01-09|2624.02
#2026-01-12|2639.78
#2026-01-13|2667.00
#2026-01-14|2690.96
#2026-01-15|2694.20
#2026-01-16|2703.97
#2026-01-19|2700.53
#2026-01-20|2677.09
#2026-01-21|2660.01
#2026-01-22|2683.15
#2026-01-23|2693.79
#2026-01-26|2698.15
#2026-01-27|2736.96
#2026-01-28|2765.69
#2026-01-29|2769.34
#2026-01-30|2742.10
#2026-02-02|2684.64
#2026-02-03|2760.27
#2026-02-04|2753.90
#2026-02-05|2718.31
#2026-02-06|2719.89
#2026-02-09|2786.71
#2026-02-10|2825.78
#2026-02-11|2851.26
#2026-02-12|2869.83
#2026-02-13|2833.76
#2026-02-16|2828.01
#2026-02-17|2818.87
#2026-02-18|2829.14
#2026-02-19|2839.71
#2026-02-20|2826.90
#2026-02-23|2848.45
#2026-02-24|2848.40
#2026-02-25|2882.02
#2026-02-26|2904.48
#2026-02-27|2905.95
#2026-03-02|2852.23
#2026-03-03|2769.06
#2026-03-04|2662.91
#2026-03-05|2722.82
#2026-03-06|2724.90
#2026-03-09|2623.25
#2026-03-10|2710.77
#2026-03-11|2732.03
#2026-03-12|2692.51
#2026-03-13|2657.04
#2026-03-16|2671.52
#2026-03-17|2698.15
#2026-03-18|2749.59
#2026-03-19|2675.98
#2026-03-20|2655.24
#2026-03-23|2564.72
#2026-03-24|2610.71
#2026-03-25|2662.81
#2026-03-26|2629.33
#2026-03-27|2609.32
#2026-03-30|2554.73
#2026-03-31|2517.58
#2026-04-01|2643.34
#2026-04-02|2594.36
#2026-04-03|2611.34
#2026-04-06|2622.25
#2026-04-07|2646.44
#2026-04-08|2785.95