Table Data - Nasdaq ASPA Financial Services Index
| Title | Nasdaq ASPA Financial Services Index |
|---|---|
| Series ID | NASDAQNQASPA3020 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:42 PM CDT |
| Notes | For more information about this series, see: NQASPA3020 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 961.85 |
| 2001-04-02 | 946.64 |
| 2001-04-03 | 965.87 |
| 2001-04-04 | 977.90 |
| 2001-04-05 | 990.92 |
| 2001-04-06 | 1001.77 |
| 2001-04-09 | 972.35 |
| 2001-04-10 | 949.46 |
| 2001-04-11 | 979.62 |
| 2001-04-12 | 986.42 |
| 2001-04-13 | . |
| 2001-04-16 | 971.26 |
| 2001-04-17 | 963.66 |
| 2001-04-18 | 998.89 |
| 2001-04-19 | 1024.89 |
| 2001-04-20 | 1015.41 |
| 2001-04-23 | 1017.91 |
| 2001-04-24 | 1007.43 |
| 2001-04-25 | 1025.14 |
| 2001-04-26 | 1037.04 |
| 2001-04-27 | 1027.12 |
| 2001-04-30 | 1030.20 |
| 2001-05-01 | 1077.49 |
| 2001-05-02 | 1080.13 |
| 2001-05-03 | 1091.65 |
| 2001-05-04 | 1090.38 |
| 2001-05-07 | 1103.33 |
| 2001-05-08 | 1085.65 |
| 2001-05-09 | 1062.98 |
| 2001-05-10 | 1049.12 |
| 2001-05-11 | 1068.34 |
| 2001-05-14 | 1042.84 |
| 2001-05-15 | 1053.37 |
| 2001-05-16 | 1031.68 |
| 2001-05-17 | 1055.36 |
| 2001-05-18 | 1056.11 |
| 2001-05-21 | 1052.88 |
| 2001-05-22 | 1055.71 |
| 2001-05-23 | 1061.66 |
| 2001-05-24 | 1050.13 |
| 2001-05-25 | 1046.34 |
| 2001-05-28 | . |
| 2001-05-29 | 1051.88 |
| 2001-05-30 | 1023.91 |
| 2001-05-31 | 1015.18 |
| 2001-06-01 | 1022.31 |
| 2001-06-04 | 1023.40 |
| 2001-06-05 | 1011.46 |
| 2001-06-06 | 1021.40 |
| 2001-06-07 | 1033.59 |
| 2001-06-08 | 1036.00 |
| 2001-06-11 | 1023.28 |
| 2001-06-12 | 996.91 |
| 2001-06-13 | 995.82 |
| 2001-06-14 | 995.07 |
| 2001-06-15 | 1008.33 |
| 2001-06-18 | 973.53 |
| 2001-06-19 | 965.90 |
| 2001-06-20 | 968.69 |
| 2001-06-21 | 993.76 |
| 2001-06-22 | 996.74 |
| 2001-06-25 | 996.33 |
| 2001-06-26 | 1002.33 |
| 2001-06-27 | 989.08 |
| 2001-06-28 | 978.90 |
| 2001-06-29 | 997.83 |
| 2001-07-02 | 988.13 |
| 2001-07-03 | 997.56 |
| 2001-07-04 | . |
| 2001-07-05 | 954.64 |
| 2001-07-06 | 932.55 |
| 2001-07-09 | 913.65 |
| 2001-07-10 | 922.39 |
| 2001-07-11 | 908.49 |
| 2001-07-12 | 936.07 |
| 2001-07-13 | 911.41 |
| 2001-07-16 | 900.32 |
| 2001-07-17 | 882.20 |
| 2001-07-18 | 869.88 |
| 2001-07-19 | 873.61 |
| 2001-07-20 | 875.56 |
| 2001-07-23 | 852.98 |
| 2001-07-24 | 848.06 |
| 2001-07-25 | 866.11 |
| 2001-07-26 | 869.27 |
| 2001-07-27 | 860.03 |
| 2001-07-30 | 846.22 |
| 2001-07-31 | 854.34 |
| 2001-08-01 | 872.36 |
| 2001-08-02 | 911.36 |
| 2001-08-03 | 905.31 |
| 2001-08-06 | 901.53 |
| 2001-08-07 | 902.30 |
| 2001-08-08 | 904.43 |
| 2001-08-09 | 879.30 |
| 2001-08-10 | 888.00 |
| 2001-08-13 | 882.67 |
| 2001-08-14 | 922.51 |
| 2001-08-15 | 927.89 |
| 2001-08-16 | 928.30 |
| 2001-08-17 | 938.36 |
| 2001-08-20 | 924.40 |
| 2001-08-21 | 930.33 |
| 2001-08-22 | 947.09 |
| 2001-08-23 | 933.69 |
| 2001-08-24 | 937.68 |
| 2001-08-27 | 945.17 |
| 2001-08-28 | 938.78 |
| 2001-08-29 | 938.88 |
| 2001-08-30 | 916.78 |
| 2001-08-31 | 912.64 |
| 2001-09-03 | . |
| 2001-09-04 | 910.18 |
| 2001-09-05 | 896.73 |
| 2001-09-06 | 891.92 |
| 2001-09-07 | 878.85 |
| 2001-09-10 | 860.85 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 772.54 |
| 2001-09-18 | 792.75 |
| 2001-09-19 | 808.26 |
| 2001-09-20 | 795.59 |
| 2001-09-21 | 750.67 |
| 2001-09-24 | 745.08 |
| 2001-09-25 | 753.38 |
| 2001-09-26 | 751.30 |
| 2001-09-27 | 740.03 |
| 2001-09-28 | 768.67 |
| 2001-10-01 | 779.01 |
| 2001-10-02 | 797.90 |
| 2001-10-03 | 799.06 |
| 2001-10-04 | 815.05 |
| 2001-10-05 | 827.65 |
| 2001-10-08 | 823.07 |
| 2001-10-09 | 798.60 |
| 2001-10-10 | 783.95 |
| 2001-10-11 | 805.12 |
| 2001-10-12 | 817.35 |
| 2001-10-15 | 811.05 |
| 2001-10-16 | 823.44 |
| 2001-10-17 | 831.07 |
| 2001-10-18 | 814.59 |
| 2001-10-19 | 814.61 |
| 2001-10-22 | 822.17 |
| 2001-10-23 | 828.16 |
| 2001-10-24 | 835.52 |
| 2001-10-25 | 843.85 |
| 2001-10-26 | 832.33 |
| 2001-10-29 | 828.26 |
| 2001-10-30 | 804.93 |
| 2001-10-31 | 791.68 |
| 2001-11-01 | 794.45 |
| 2001-11-02 | 800.89 |
| 2001-11-05 | 801.44 |
| 2001-11-06 | 813.80 |
| 2001-11-07 | 798.83 |
| 2001-11-08 | 803.31 |
| 2001-11-09 | 801.17 |
| 2001-11-12 | 788.75 |
| 2001-11-13 | 779.02 |
| 2001-11-14 | 785.78 |
| 2001-11-15 | 797.84 |
| 2001-11-16 | 814.33 |
| 2001-11-19 | 824.11 |
| 2001-11-20 | 833.77 |
| 2001-11-21 | 830.12 |
| 2001-11-22 | . |
| 2001-11-23 | 836.50 |
| 2001-11-26 | 853.39 |
| 2001-11-27 | 851.27 |
| 2001-11-28 | 828.71 |
| 2001-11-29 | 818.25 |
| 2001-11-30 | 826.72 |
| 2001-12-03 | 817.71 |
| 2001-12-04 | 814.48 |
| 2001-12-05 | 829.00 |
| 2001-12-06 | 851.73 |
| 2001-12-07 | 854.43 |
| 2001-12-10 | 842.72 |
| 2001-12-11 | 833.69 |
| 2001-12-12 | 849.42 |
| 2001-12-13 | 840.31 |
| 2001-12-14 | 837.79 |
| 2001-12-17 | 820.34 |
| 2001-12-18 | 816.54 |
| 2001-12-19 | 812.38 |
| 2001-12-20 | 813.30 |
| 2001-12-21 | 796.23 |
| 2001-12-24 | 794.87 |
| 2001-12-25 | . |
| 2001-12-26 | 787.40 |
| 2001-12-27 | 793.77 |
| 2001-12-28 | 803.19 |
| 2001-12-31 | 807.07 |
| 2002-01-01 | . |
| 2002-01-02 | 806.92 |
| 2002-01-03 | 809.21 |
| 2002-01-04 | 821.30 |
| 2002-01-07 | 828.41 |
| 2002-01-08 | 810.58 |
| 2002-01-09 | 803.49 |
| 2002-01-10 | 791.33 |
| 2002-01-11 | 783.65 |
| 2002-01-14 | 780.88 |
| 2002-01-15 | 765.21 |
| 2002-01-16 | 766.11 |
| 2002-01-17 | 766.56 |
| 2002-01-18 | 776.31 |
| 2002-01-21 | . |
| 2002-01-22 | 764.90 |
| 2002-01-23 | 763.28 |
| 2002-01-24 | 759.91 |
| 2002-01-25 | 773.62 |
| 2002-01-28 | 785.16 |
| 2002-01-29 | 771.93 |
| 2002-01-30 | 753.18 |
| 2002-01-31 | 763.28 |
| 2002-02-01 | 748.28 |
| 2002-02-04 | 728.02 |
| 2002-02-05 | 714.69 |
| 2002-02-06 | 712.89 |
| 2002-02-07 | 722.60 |
| 2002-02-08 | 736.86 |
| 2002-02-11 | 741.26 |
| 2002-02-12 | 749.76 |
| 2002-02-13 | 749.70 |
| 2002-02-14 | 758.34 |
| 2002-02-15 | 759.14 |
| 2002-02-18 | . |
| 2002-02-19 | 743.00 |
| 2002-02-20 | 735.49 |
| 2002-02-21 | 746.47 |
| 2002-02-22 | 753.40 |
| 2002-02-25 | 749.35 |
| 2002-02-26 | 745.35 |
| 2002-02-27 | 760.27 |
| 2002-02-28 | 769.85 |
| 2002-03-01 | 777.20 |
| 2002-03-04 | 814.23 |
| 2002-03-05 | 812.04 |
| 2002-03-06 | 812.90 |
| 2002-03-07 | 847.57 |
| 2002-03-08 | 855.74 |
| 2002-03-11 | 872.69 |
| 2002-03-12 | 848.71 |
| 2002-03-13 | 825.80 |
| 2002-03-14 | 834.48 |
| 2002-03-15 | 840.87 |
| 2002-03-18 | 827.33 |
| 2002-03-19 | 837.03 |
| 2002-03-20 | 836.47 |
| 2002-03-21 | 833.10 |
| 2002-03-22 | 823.07 |
| 2002-03-25 | 815.34 |
| 2002-03-26 | 806.16 |
| 2002-03-27 | 818.80 |
| 2002-03-28 | 819.66 |
| 2002-03-29 | . |
| 2002-04-01 | 794.71 |
| 2002-04-02 | 809.24 |
| 2002-04-03 | 822.20 |
| 2002-04-04 | 834.46 |
| 2002-04-05 | 833.21 |
| 2002-04-08 | 836.95 |
| 2002-04-09 | 823.81 |
| 2002-04-10 | 828.03 |
| 2002-04-11 | 829.55 |
| 2002-04-12 | 816.20 |
| 2002-04-15 | 828.51 |
| 2002-04-16 | 838.18 |
| 2002-04-17 | 860.60 |
| 2002-04-18 | 870.90 |
| 2002-04-19 | 882.38 |
| 2002-04-22 | 884.62 |
| 2002-04-23 | 882.83 |
| 2002-04-24 | 879.63 |
| 2002-04-25 | 876.89 |
| 2002-04-26 | 876.61 |
| 2002-04-29 | 870.44 |
| 2002-04-30 | 864.47 |
| 2002-05-01 | 876.08 |
| 2002-05-02 | 877.05 |
| 2002-05-03 | 884.47 |
| 2002-05-06 | 870.76 |
| 2002-05-07 | 855.84 |
| 2002-05-08 | 852.54 |
| 2002-05-09 | 859.48 |
| 2002-05-10 | 858.44 |
| 2002-05-13 | 851.94 |
| 2002-05-14 | 843.15 |
| 2002-05-15 | 862.54 |
| 2002-05-16 | 868.75 |
| 2002-05-17 | 891.03 |
| 2002-05-20 | 902.74 |
| 2002-05-21 | 900.10 |
| 2002-05-22 | 913.01 |
| 2002-05-23 | 916.27 |
| 2002-05-24 | 920.87 |
| 2002-05-27 | . |
| 2002-05-28 | 912.79 |
| 2002-05-29 | 914.28 |
| 2002-05-30 | 924.67 |
| 2002-05-31 | 907.85 |
| 2002-06-03 | 918.76 |
| 2002-06-04 | 912.58 |
| 2002-06-05 | 911.89 |
| 2002-06-06 | 905.48 |
| 2002-06-07 | 894.97 |
| 2002-06-10 | 889.00 |
| 2002-06-11 | 896.85 |
| 2002-06-12 | 895.16 |
| 2002-06-13 | 884.12 |
| 2002-06-14 | 875.75 |
| 2002-06-17 | 857.65 |
| 2002-06-18 | 862.29 |
| 2002-06-19 | 838.70 |
| 2002-06-20 | 849.58 |
| 2002-06-21 | 843.10 |
| 2002-06-24 | 852.94 |
| 2002-06-25 | 842.12 |
| 2002-06-26 | 818.85 |
| 2002-06-27 | 820.98 |
| 2002-06-28 | 846.25 |
| 2002-07-01 | 835.75 |
| 2002-07-02 | 841.19 |
| 2002-07-03 | 845.49 |
| 2002-07-04 | . |
| 2002-07-05 | 849.61 |
| 2002-07-08 | 854.67 |
| 2002-07-09 | 869.08 |
| 2002-07-10 | 860.35 |
| 2002-07-11 | 844.08 |
| 2002-07-12 | 849.65 |
| 2002-07-15 | 842.32 |
| 2002-07-16 | 829.75 |
| 2002-07-17 | 829.47 |
| 2002-07-18 | 846.60 |
| 2002-07-19 | 826.56 |
| 2002-07-22 | 809.75 |
| 2002-07-23 | 808.63 |
| 2002-07-24 | 782.84 |
| 2002-07-25 | 784.36 |
| 2002-07-26 | 759.31 |
| 2002-07-29 | 756.87 |
| 2002-07-30 | 778.62 |
| 2002-07-31 | 773.18 |
| 2002-08-01 | 770.36 |
| 2002-08-02 | 764.00 |
| 2002-08-05 | 746.45 |
| 2002-08-06 | 725.02 |
| 2002-08-07 | 751.03 |
| 2002-08-08 | 743.70 |
| 2002-08-09 | 764.71 |
| 2002-08-12 | 764.11 |
| 2002-08-13 | 752.61 |
| 2002-08-14 | 758.92 |
| 2002-08-15 | 764.24 |
| 2002-08-16 | 759.56 |
| 2002-08-19 | 751.41 |
| 2002-08-20 | 751.10 |
| 2002-08-21 | 753.10 |
| 2002-08-22 | 763.12 |
| 2002-08-23 | 770.79 |
| 2002-08-26 | 774.18 |
| 2002-08-27 | 768.72 |
| 2002-08-28 | 763.85 |
| 2002-08-29 | 755.17 |
| 2002-08-30 | 757.14 |
| 2002-09-02 | . |
| 2002-09-03 | 726.24 |
| 2002-09-04 | 704.15 |
| 2002-09-05 | 717.46 |
| 2002-09-06 | 706.30 |
| 2002-09-09 | 713.49 |
| 2002-09-10 | 715.45 |
| 2002-09-11 | 714.33 |
| 2002-09-12 | 716.57 |
| 2002-09-13 | 703.42 |
| 2002-09-16 | 691.24 |
| 2002-09-17 | 710.92 |
| 2002-09-18 | 704.01 |
| 2002-09-19 | 708.62 |
| 2002-09-20 | 690.02 |
| 2002-09-23 | 682.02 |
| 2002-09-24 | 669.62 |
| 2002-09-25 | 659.46 |
| 2002-09-26 | 672.90 |
| 2002-09-27 | 692.55 |
| 2002-09-30 | 684.89 |
| 2002-10-01 | 673.16 |
| 2002-10-02 | 670.53 |
| 2002-10-03 | 656.44 |
| 2002-10-04 | 658.81 |
| 2002-10-07 | 637.34 |
| 2002-10-08 | 637.92 |
| 2002-10-09 | 626.40 |
| 2002-10-10 | 625.84 |
| 2002-10-11 | 626.73 |
| 2002-10-14 | 629.35 |
| 2002-10-15 | 648.22 |
| 2002-10-16 | 651.69 |
| 2002-10-17 | 658.49 |
| 2002-10-18 | 670.59 |
| 2002-10-21 | 665.00 |
| 2002-10-22 | 651.89 |
| 2002-10-23 | 661.58 |
| 2002-10-24 | 654.95 |
| 2002-10-25 | 658.70 |
| 2002-10-28 | 664.24 |
| 2002-10-29 | 666.81 |
| 2002-10-30 | 662.32 |
| 2002-10-31 | 657.94 |
| 2002-11-01 | 651.24 |
| 2002-11-04 | 659.02 |
| 2002-11-05 | 666.91 |
| 2002-11-06 | 669.85 |
| 2002-11-07 | 673.86 |
| 2002-11-08 | 669.71 |
| 2002-11-11 | 650.42 |
| 2002-11-12 | 641.52 |
| 2002-11-13 | 637.04 |
| 2002-11-14 | 626.93 |
| 2002-11-15 | 648.48 |
| 2002-11-18 | 635.75 |
| 2002-11-19 | 624.87 |
| 2002-11-20 | 634.57 |
| 2002-11-21 | 646.99 |
| 2002-11-22 | 663.34 |
| 2002-11-25 | 666.22 |
| 2002-11-26 | 659.94 |
| 2002-11-27 | 660.52 |
| 2002-11-28 | . |
| 2002-11-29 | 678.20 |
| 2002-12-02 | 673.61 |
| 2002-12-03 | 675.89 |
| 2002-12-04 | 654.01 |
| 2002-12-05 | 651.52 |
| 2002-12-06 | 647.00 |
| 2002-12-09 | 651.74 |
| 2002-12-10 | 647.70 |
| 2002-12-11 | 645.43 |
| 2002-12-12 | 651.59 |
| 2002-12-13 | 640.90 |
| 2002-12-16 | 638.80 |
| 2002-12-17 | 639.03 |
| 2002-12-18 | 631.99 |
| 2002-12-19 | 642.48 |
| 2002-12-20 | 645.95 |
| 2002-12-23 | 648.06 |
| 2002-12-24 | 643.74 |
| 2002-12-25 | . |
| 2002-12-26 | 646.70 |
| 2002-12-27 | 652.53 |
| 2002-12-30 | 652.41 |
| 2002-12-31 | 652.10 |
| 2003-01-01 | . |
| 2003-01-02 | 657.55 |
| 2003-01-03 | 661.93 |
| 2003-01-06 | 674.96 |
| 2003-01-07 | 666.67 |
| 2003-01-08 | 664.54 |
| 2003-01-09 | 663.90 |
| 2003-01-10 | 668.46 |
| 2003-01-13 | 676.48 |
| 2003-01-14 | 681.25 |
| 2003-01-15 | 690.86 |
| 2003-01-16 | 697.86 |
| 2003-01-17 | 701.78 |
| 2003-01-20 | . |
| 2003-01-21 | 700.05 |
| 2003-01-22 | 705.02 |
| 2003-01-23 | 716.85 |
| 2003-01-24 | 722.63 |
| 2003-01-27 | 704.53 |
| 2003-01-28 | 698.04 |
| 2003-01-29 | 693.50 |
| 2003-01-30 | 693.14 |
| 2003-01-31 | 690.72 |
| 2003-02-03 | 698.24 |
| 2003-02-04 | 704.69 |
| 2003-02-05 | 701.70 |
| 2003-02-06 | 687.74 |
| 2003-02-07 | 676.29 |
| 2003-02-10 | 669.37 |
| 2003-02-11 | 665.73 |
| 2003-02-12 | 672.55 |
| 2003-02-13 | 663.95 |
| 2003-02-14 | 662.19 |
| 2003-02-17 | . |
| 2003-02-18 | 680.48 |
| 2003-02-19 | 673.14 |
| 2003-02-20 | 668.84 |
| 2003-02-21 | 662.29 |
| 2003-02-24 | 669.89 |
| 2003-02-25 | 650.83 |
| 2003-02-26 | 644.29 |
| 2003-02-27 | 640.48 |
| 2003-02-28 | 636.93 |
| 2003-03-03 | 645.02 |
| 2003-03-04 | 644.29 |
| 2003-03-05 | 638.84 |
| 2003-03-06 | 633.03 |
| 2003-03-07 | 620.99 |
| 2003-03-10 | 606.54 |
| 2003-03-11 | 591.20 |
| 2003-03-12 | 596.81 |
| 2003-03-13 | 591.03 |
| 2003-03-14 | 603.13 |
| 2003-03-17 | 586.69 |
| 2003-03-18 | 605.41 |
| 2003-03-19 | 605.80 |
| 2003-03-20 | 620.69 |
| 2003-03-21 | 618.41 |
| 2003-03-24 | 626.59 |
| 2003-03-25 | 609.92 |
| 2003-03-26 | 614.89 |
| 2003-03-27 | 616.30 |
| 2003-03-28 | 612.58 |
| 2003-03-31 | 590.53 |
| 2003-04-01 | 591.90 |
| 2003-04-02 | 590.51 |
| 2003-04-03 | 589.24 |
| 2003-04-04 | 597.40 |
| 2003-04-07 | 604.70 |
| 2003-04-08 | 601.94 |
| 2003-04-09 | 596.79 |
| 2003-04-10 | 596.88 |
| 2003-04-11 | 593.97 |
| 2003-04-14 | 586.41 |
| 2003-04-15 | 591.02 |
| 2003-04-16 | 596.85 |
| 2003-04-17 | 599.00 |
| 2003-04-18 | . |
| 2003-04-21 | 609.07 |
| 2003-04-22 | 595.62 |
| 2003-04-23 | 594.40 |
| 2003-04-24 | 588.26 |
| 2003-04-25 | 576.28 |
| 2003-04-28 | 574.28 |
| 2003-04-29 | 580.40 |
| 2003-04-30 | 589.98 |
| 2003-05-01 | 594.70 |
| 2003-05-02 | 601.81 |
| 2003-05-05 | 587.61 |
| 2003-05-06 | 596.43 |
| 2003-05-07 | 605.25 |
| 2003-05-08 | 596.54 |
| 2003-05-09 | 599.32 |
| 2003-05-12 | 605.72 |
| 2003-05-13 | 609.44 |
| 2003-05-14 | 610.84 |
| 2003-05-15 | 601.66 |
| 2003-05-16 | 599.04 |
| 2003-05-19 | 590.03 |
| 2003-05-20 | 587.76 |
| 2003-05-21 | 584.46 |
| 2003-05-22 | 589.37 |
| 2003-05-23 | 601.73 |
| 2003-05-26 | . |
| 2003-05-27 | 602.72 |
| 2003-05-28 | 605.01 |
| 2003-05-29 | 613.12 |
| 2003-05-30 | 605.22 |
| 2003-06-02 | 629.69 |
| 2003-06-03 | 630.27 |
| 2003-06-04 | 635.28 |
| 2003-06-05 | 647.64 |
| 2003-06-06 | 647.54 |
| 2003-06-09 | 658.42 |
| 2003-06-10 | 654.13 |
| 2003-06-11 | 656.26 |
| 2003-06-12 | 666.43 |
| 2003-06-13 | 670.90 |
| 2003-06-16 | 660.94 |
| 2003-06-17 | 679.88 |
| 2003-06-18 | 686.66 |
| 2003-06-19 | 688.23 |
| 2003-06-20 | 687.81 |
| 2003-06-23 | 691.56 |
| 2003-06-24 | 671.44 |
| 2003-06-25 | 672.92 |
| 2003-06-26 | 670.37 |
| 2003-06-27 | 677.35 |
| 2003-06-30 | 679.04 |
| 2003-07-01 | 694.31 |
| 2003-07-02 | 717.24 |
| 2003-07-03 | 728.50 |
| 2003-07-04 | . |
| 2003-07-07 | 748.58 |
| 2003-07-08 | 755.88 |
| 2003-07-09 | 749.02 |
| 2003-07-10 | 739.19 |
| 2003-07-11 | 714.79 |
| 2003-07-14 | 721.75 |
| 2003-07-15 | 727.43 |
| 2003-07-16 | 721.82 |
| 2003-07-17 | 702.39 |
| 2003-07-18 | 698.82 |
| 2003-07-21 | 696.70 |
| 2003-07-22 | 689.50 |
| 2003-07-23 | 702.27 |
| 2003-07-24 | 713.78 |
| 2003-07-25 | 712.77 |
| 2003-07-28 | 716.84 |
| 2003-07-29 | 711.29 |
| 2003-07-30 | 696.52 |
| 2003-07-31 | 692.04 |
| 2003-08-01 | 693.37 |
| 2003-08-04 | 683.66 |
| 2003-08-05 | 675.69 |
| 2003-08-06 | 669.51 |
| 2003-08-07 | 670.59 |
| 2003-08-08 | 672.49 |
| 2003-08-11 | 683.26 |
| 2003-08-12 | 686.07 |
| 2003-08-13 | 704.06 |
| 2003-08-14 | 713.91 |
| 2003-08-15 | 715.42 |
| 2003-08-18 | 730.46 |
| 2003-08-19 | 735.37 |
| 2003-08-20 | 743.10 |
| 2003-08-21 | 749.63 |
| 2003-08-22 | 757.43 |
| 2003-08-25 | 750.21 |
| 2003-08-26 | 746.90 |
| 2003-08-27 | 749.44 |
| 2003-08-28 | 750.47 |
| 2003-08-29 | 761.48 |
| 2003-09-01 | . |
| 2003-09-02 | 800.72 |
| 2003-09-03 | 803.24 |
| 2003-09-04 | 804.24 |
| 2003-09-05 | 798.32 |
| 2003-09-08 | 799.71 |
| 2003-09-09 | 809.64 |
| 2003-09-10 | 797.19 |
| 2003-09-11 | 783.52 |
| 2003-09-12 | 791.75 |
| 2003-09-15 | 791.15 |
| 2003-09-16 | 810.56 |
| 2003-09-17 | 813.91 |
| 2003-09-18 | 815.37 |
| 2003-09-19 | 827.62 |
| 2003-09-22 | 825.89 |
| 2003-09-23 | 828.80 |
| 2003-09-24 | 832.58 |
| 2003-09-25 | 830.70 |
| 2003-09-26 | 828.37 |
| 2003-09-29 | 826.65 |
| 2003-09-30 | 821.39 |
| 2003-10-01 | 829.87 |
| 2003-10-02 | 857.66 |
| 2003-10-03 | 860.76 |
| 2003-10-06 | 867.79 |
| 2003-10-07 | 882.20 |
| 2003-10-08 | 875.12 |
| 2003-10-09 | 880.14 |
| 2003-10-10 | 897.70 |
| 2003-10-13 | 907.51 |
| 2003-10-14 | 908.69 |
| 2003-10-15 | 896.52 |
| 2003-10-16 | 921.60 |
| 2003-10-17 | 936.19 |
| 2003-10-20 | 951.03 |
| 2003-10-21 | 937.39 |
| 2003-10-22 | 917.57 |
| 2003-10-23 | 877.27 |
| 2003-10-24 | 886.17 |
| 2003-10-27 | 895.88 |
| 2003-10-28 | 923.16 |
| 2003-10-29 | 930.12 |
| 2003-10-30 | 922.83 |
| 2003-10-31 | 910.50 |
| 2003-11-03 | 906.19 |
| 2003-11-04 | 913.64 |
| 2003-11-05 | 907.43 |
| 2003-11-06 | 877.60 |
| 2003-11-07 | 882.43 |
| 2003-11-10 | 877.20 |
| 2003-11-11 | 853.49 |
| 2003-11-12 | 851.03 |
| 2003-11-13 | 863.67 |
| 2003-11-14 | 861.29 |
| 2003-11-17 | 832.13 |
| 2003-11-18 | 840.58 |
| 2003-11-19 | 819.58 |
| 2003-11-20 | 831.84 |
| 2003-11-21 | 828.53 |
| 2003-11-24 | 827.98 |
| 2003-11-25 | 844.43 |
| 2003-11-26 | 855.72 |
| 2003-11-27 | . |
| 2003-11-28 | 851.59 |
| 2003-12-01 | 873.23 |
| 2003-12-02 | 880.72 |
| 2003-12-03 | 877.67 |
| 2003-12-04 | 881.17 |
| 2003-12-05 | 878.47 |
| 2003-12-08 | 864.78 |
| 2003-12-09 | 865.30 |
| 2003-12-10 | 847.34 |
| 2003-12-11 | 856.02 |
| 2003-12-12 | 866.28 |
| 2003-12-15 | 889.67 |
| 2003-12-16 | 877.24 |
| 2003-12-17 | 863.83 |
| 2003-12-18 | 854.42 |
| 2003-12-19 | 859.65 |
| 2003-12-22 | 867.22 |
| 2003-12-23 | 868.00 |
| 2003-12-24 | 871.84 |
| 2003-12-25 | . |
| 2003-12-26 | 878.92 |
| 2003-12-29 | 884.76 |
| 2003-12-30 | 898.62 |
| 2003-12-31 | 900.70 |
| 2004-01-01 | . |
| 2004-01-02 | 913.78 |
| 2004-01-05 | 930.06 |
| 2004-01-06 | 930.17 |
| 2004-01-07 | 927.67 |
| 2004-01-08 | 935.02 |
| 2004-01-09 | 941.66 |
| 2004-01-12 | 940.75 |
| 2004-01-13 | 938.80 |
| 2004-01-14 | 943.98 |
| 2004-01-15 | 937.77 |
| 2004-01-16 | 944.66 |
| 2004-01-19 | . |
| 2004-01-20 | 960.99 |
| 2004-01-21 | 960.71 |
| 2004-01-22 | 962.70 |
| 2004-01-23 | 967.37 |
| 2004-01-26 | 958.38 |
| 2004-01-27 | 969.82 |
| 2004-01-28 | 966.51 |
| 2004-01-29 | 943.49 |
| 2004-01-30 | 938.62 |
| 2004-02-02 | 931.75 |
| 2004-02-03 | 927.54 |
| 2004-02-04 | 911.39 |
| 2004-02-05 | 915.38 |
| 2004-02-06 | 926.34 |
| 2004-02-09 | 934.67 |
| 2004-02-10 | 937.20 |
| 2004-02-11 | 938.53 |
| 2004-02-12 | 950.46 |
| 2004-02-13 | 982.66 |
| 2004-02-16 | . |
| 2004-02-17 | 983.01 |
| 2004-02-18 | 974.92 |
| 2004-02-19 | 970.25 |
| 2004-02-20 | 955.61 |
| 2004-02-23 | 960.17 |
| 2004-02-24 | 949.22 |
| 2004-02-25 | 945.47 |
| 2004-02-26 | 954.49 |
| 2004-02-27 | 980.38 |
| 2004-03-01 | 1014.55 |
| 2004-03-02 | 1015.62 |
| 2004-03-03 | 1007.42 |
| 2004-03-04 | 1016.09 |
| 2004-03-05 | 1008.85 |
| 2004-03-08 | 995.24 |
| 2004-03-09 | 1011.47 |
| 2004-03-10 | 1001.76 |
| 2004-03-11 | 998.99 |
| 2004-03-12 | 980.14 |
| 2004-03-15 | 976.06 |
| 2004-03-16 | 997.50 |
| 2004-03-17 | 1010.86 |
| 2004-03-18 | 1038.36 |
| 2004-03-19 | 1030.36 |
| 2004-03-22 | 1004.88 |
| 2004-03-23 | 999.08 |
| 2004-03-24 | 1010.05 |
| 2004-03-25 | 1018.55 |
| 2004-03-26 | 1016.71 |
| 2004-03-29 | 1039.69 |
| 2004-03-30 | 1036.20 |
| 2004-03-31 | 1056.02 |
| 2004-04-01 | 1064.85 |
| 2004-04-02 | 1067.90 |
| 2004-04-05 | 1072.01 |
| 2004-04-06 | 1074.70 |
| 2004-04-07 | 1079.53 |
| 2004-04-08 | 1076.61 |
| 2004-04-09 | . |
| 2004-04-12 | 1077.43 |
| 2004-04-13 | 1082.06 |
| 2004-04-14 | 1070.15 |
| 2004-04-15 | 1042.41 |
| 2004-04-16 | 1045.46 |
| 2004-04-19 | 1033.13 |
| 2004-04-20 | 1052.21 |
| 2004-04-21 | 1048.26 |
| 2004-04-22 | 1030.56 |
| 2004-04-23 | 1043.87 |
| 2004-04-26 | 1046.87 |
| 2004-04-27 | 1034.18 |
| 2004-04-28 | 1040.01 |
| 2004-04-29 | 1019.12 |
| 2004-04-30 | 991.08 |
| 2004-05-03 | 986.72 |
| 2004-05-04 | 999.99 |
| 2004-05-05 | 992.32 |
| 2004-05-06 | 983.87 |
| 2004-05-07 | 963.07 |
| 2004-05-10 | 899.05 |
| 2004-05-11 | 897.50 |
| 2004-05-12 | 925.26 |
| 2004-05-13 | 902.22 |
| 2004-05-14 | 890.25 |
| 2004-05-17 | 849.10 |
| 2004-05-18 | 870.14 |
| 2004-05-19 | 914.12 |
| 2004-05-20 | 906.07 |
| 2004-05-21 | 929.29 |
| 2004-05-24 | 930.01 |
| 2004-05-25 | 919.80 |
| 2004-05-26 | 931.31 |
| 2004-05-27 | 939.21 |
| 2004-05-28 | 950.65 |
| 2004-05-31 | . |
| 2004-06-01 | 945.72 |
| 2004-06-02 | 932.89 |
| 2004-06-03 | 910.62 |
| 2004-06-04 | 911.83 |
| 2004-06-07 | 956.22 |
| 2004-06-08 | 962.06 |
| 2004-06-09 | 959.51 |
| 2004-06-10 | 963.55 |
| 2004-06-11 | . |
| 2004-06-14 | 932.44 |
| 2004-06-15 | 938.25 |
| 2004-06-16 | 942.23 |
| 2004-06-17 | 948.99 |
| 2004-06-18 | 939.73 |
| 2004-06-21 | 949.74 |
| 2004-06-22 | 938.67 |
| 2004-06-23 | 943.07 |
| 2004-06-24 | 958.14 |
| 2004-06-25 | 959.10 |
| 2004-06-28 | 958.31 |
| 2004-06-29 | 958.61 |
| 2004-06-30 | 958.83 |
| 2004-07-01 | 963.41 |
| 2004-07-02 | 952.75 |
| 2004-07-05 | . |
| 2004-07-06 | 934.18 |
| 2004-07-07 | 937.53 |
| 2004-07-08 | 932.99 |
| 2004-07-09 | 945.07 |
| 2004-07-12 | 952.75 |
| 2004-07-13 | 947.77 |
| 2004-07-14 | 941.79 |
| 2004-07-15 | 933.13 |
| 2004-07-16 | 940.26 |
| 2004-07-19 | 943.73 |
| 2004-07-20 | 928.54 |
| 2004-07-21 | 920.51 |
| 2004-07-22 | 913.04 |
| 2004-07-23 | 898.88 |
| 2004-07-26 | 892.16 |
| 2004-07-27 | 888.62 |
| 2004-07-28 | 893.52 |
| 2004-07-29 | 883.11 |
| 2004-07-30 | 898.64 |
| 2004-08-02 | 901.84 |
| 2004-08-03 | 897.24 |
| 2004-08-04 | 883.18 |
| 2004-08-05 | 887.55 |
| 2004-08-06 | 889.21 |
| 2004-08-09 | 881.90 |
| 2004-08-10 | 889.97 |
| 2004-08-11 | 891.48 |
| 2004-08-12 | 890.45 |
| 2004-08-13 | 883.89 |
| 2004-08-16 | 871.58 |
| 2004-08-17 | 873.29 |
| 2004-08-18 | 877.19 |
| 2004-08-19 | 898.05 |
| 2004-08-20 | 900.00 |
| 2004-08-23 | 901.53 |
| 2004-08-24 | 899.21 |
| 2004-08-25 | 910.06 |
| 2004-08-26 | 927.60 |
| 2004-08-27 | 932.05 |
| 2004-08-30 | 927.36 |
| 2004-08-31 | 919.37 |
| 2004-09-01 | 931.08 |
| 2004-09-02 | 931.90 |
| 2004-09-03 | 921.53 |
| 2004-09-06 | . |
| 2004-09-07 | 940.64 |
| 2004-09-08 | 948.67 |
| 2004-09-09 | 942.98 |
| 2004-09-10 | 942.32 |
| 2004-09-13 | 948.06 |
| 2004-09-14 | 949.37 |
| 2004-09-15 | 939.13 |
| 2004-09-16 | 935.97 |
| 2004-09-17 | 926.36 |
| 2004-09-20 | 930.65 |
| 2004-09-21 | 933.18 |
| 2004-09-22 | 932.92 |
| 2004-09-23 | 930.75 |
| 2004-09-24 | 918.16 |
| 2004-09-27 | 913.93 |
| 2004-09-28 | 909.55 |
| 2004-09-29 | 909.28 |
| 2004-09-30 | 923.01 |
| 2004-10-01 | 940.18 |
| 2004-10-04 | 959.37 |
| 2004-10-05 | 959.09 |
| 2004-10-06 | 958.14 |
| 2004-10-07 | 958.38 |
| 2004-10-08 | 969.11 |
| 2004-10-11 | 969.43 |
| 2004-10-12 | 953.22 |
| 2004-10-13 | 949.64 |
| 2004-10-14 | 936.53 |
| 2004-10-15 | 940.03 |
| 2004-10-18 | 933.49 |
| 2004-10-19 | 940.63 |
| 2004-10-20 | 940.51 |
| 2004-10-21 | 940.36 |
| 2004-10-22 | 942.94 |
| 2004-10-25 | 936.23 |
| 2004-10-26 | 929.49 |
| 2004-10-27 | 935.68 |
| 2004-10-28 | 950.26 |
| 2004-10-29 | 948.96 |
| 2004-11-01 | 944.67 |
| 2004-11-02 | 959.27 |
| 2004-11-03 | 968.12 |
| 2004-11-04 | 978.08 |
| 2004-11-05 | 993.57 |
| 2004-11-08 | 995.58 |
| 2004-11-09 | 994.63 |
| 2004-11-10 | 991.49 |
| 2004-11-11 | 989.46 |
| 2004-11-12 | 1007.09 |
| 2004-11-15 | 1020.54 |
| 2004-11-16 | 1025.13 |
| 2004-11-17 | 1035.86 |
| 2004-11-18 | 1036.37 |
| 2004-11-19 | 1039.69 |
| 2004-11-22 | 1015.48 |
| 2004-11-23 | 1018.04 |
| 2004-11-24 | 1030.72 |
| 2004-11-25 | . |
| 2004-11-26 | 1020.91 |
| 2004-11-29 | 1033.16 |
| 2004-11-30 | 1038.28 |
| 2004-12-01 | 1028.36 |
| 2004-12-02 | 1050.37 |
| 2004-12-03 | 1049.59 |
| 2004-12-06 | 1048.17 |
| 2004-12-07 | 1038.96 |
| 2004-12-08 | 1023.06 |
| 2004-12-09 | 1018.06 |
| 2004-12-10 | 1007.03 |
| 2004-12-13 | 1004.71 |
| 2004-12-14 | 1009.54 |
| 2004-12-15 | 1019.45 |
| 2004-12-16 | 1018.89 |
| 2004-12-17 | 1026.95 |
| 2004-12-20 | 1029.48 |
| 2004-12-21 | 1030.69 |
| 2004-12-22 | 1041.56 |
| 2004-12-23 | 1044.95 |
| 2004-12-24 | . |
| 2004-12-27 | 1056.44 |
| 2004-12-28 | 1062.08 |
| 2004-12-29 | 1066.62 |
| 2004-12-30 | 1078.61 |
| 2004-12-31 | 1090.42 |
| 2005-01-03 | 1086.91 |
| 2005-01-04 | 1076.53 |
| 2005-01-05 | 1060.64 |
| 2005-01-06 | 1056.03 |
| 2005-01-07 | 1054.15 |
| 2005-01-10 | 1057.05 |
| 2005-01-11 | 1070.07 |
| 2005-01-12 | 1069.38 |
| 2005-01-13 | 1065.54 |
| 2005-01-14 | 1068.17 |
| 2005-01-17 | . |
| 2005-01-18 | 1074.82 |
| 2005-01-19 | 1077.25 |
| 2005-01-20 | 1060.32 |
| 2005-01-21 | 1055.26 |
| 2005-01-24 | 1055.41 |
| 2005-01-25 | 1045.60 |
| 2005-01-26 | 1059.90 |
| 2005-01-27 | 1060.58 |
#2005-01-28|1060.79
#2005-01-31|1066.21
#2005-02-01|1062.16
#2005-02-02|1070.10
#2005-02-03|1067.16
#2005-02-04|1072.13
#2005-02-07|1073.23
#2005-02-08|1060.25
#2005-02-09|1063.33
#2005-02-10|1074.01
#2005-02-11|1074.81
#2005-02-14|1086.97
#2005-02-15|1087.02
#2005-02-16|1079.55
#2005-02-17|1070.01
#2005-02-18|1073.45
#2005-02-21| .
#2005-02-22|1085.76
#2005-02-23|1067.00
#2005-02-24|1069.56
#2005-02-25|1077.02
#2005-02-28|1094.85
#2005-03-01|1095.92
#2005-03-02|1100.13
#2005-03-03|1105.01
#2005-03-04|1112.07
#2005-03-07|1113.07
#2005-03-08|1112.85
#2005-03-09|1129.19
#2005-03-10|1123.34
#2005-03-11|1131.80
#2005-03-14|1122.36
#2005-03-15|1115.99
#2005-03-16|1119.11
#2005-03-17|1110.40
#2005-03-18|1112.12
#2005-03-21|1111.60
#2005-03-22|1108.55
#2005-03-23|1086.40
#2005-03-24|1071.84
#2005-03-25| .
#2005-03-28|1068.16
#2005-03-29|1047.38
#2005-03-30|1045.12
#2005-03-31|1059.73
#2005-04-01|1064.34
#2005-04-04|1047.97
#2005-04-05|1047.89
#2005-04-06|1046.95
#2005-04-07|1048.95
#2005-04-08|1050.34
#2005-04-11|1046.29
#2005-04-12|1037.96
#2005-04-13|1040.61
#2005-04-14|1029.06
#2005-04-15|1012.71
#2005-04-18| 979.96
#2005-04-19| 998.82
#2005-04-20| 998.96
#2005-04-21| 998.20
#2005-04-22|1014.70
#2005-04-25|1014.45
#2005-04-26|1010.09
#2005-04-27|1005.87
#2005-04-28|1007.38
#2005-04-29|1011.14
#2005-05-02|1014.15
#2005-05-03|1014.82
#2005-05-04|1019.62
#2005-05-05|1023.51
#2005-05-06|1028.02
#2005-05-09|1022.61
#2005-05-10|1020.49
#2005-05-11|1016.52
#2005-05-12|1012.72
#2005-05-13|1015.60
#2005-05-16|1006.75
#2005-05-17| 996.76
#2005-05-18|1000.07
#2005-05-19|1017.98
#2005-05-20|1006.85
#2005-05-23|1010.59
#2005-05-24|1017.18
#2005-05-25|1007.09
#2005-05-26|1007.68
#2005-05-27|1017.48
#2005-05-30| .
#2005-05-31|1027.69
#2005-06-01|1018.09
#2005-06-02|1020.29
#2005-06-03|1029.22
#2005-06-06|1035.34
#2005-06-07|1036.30
#2005-06-08|1041.93
#2005-06-09|1033.85
#2005-06-10|1038.89
#2005-06-13|1034.10
#2005-06-14|1031.29
#2005-06-15|1040.01
#2005-06-16|1045.50
#2005-06-17|1058.13
#2005-06-20|1051.46
#2005-06-21|1053.60
#2005-06-22|1059.87
#2005-06-23|1060.06
#2005-06-24|1056.96
#2005-06-27|1046.60
#2005-06-28|1049.86
#2005-06-29|1046.68
#2005-06-30|1045.08
#2005-07-01|1041.07
#2005-07-04| .
#2005-07-05|1028.48
#2005-07-06|1031.94
#2005-07-07|1022.10
#2005-07-08|1020.72
#2005-07-11|1032.02
#2005-07-12|1037.14
#2005-07-13|1034.42
#2005-07-14|1042.97
#2005-07-15|1048.19
#2005-07-18|1053.25
#2005-07-19|1048.93
#2005-07-20|1051.88
#2005-07-21|1061.08
#2005-07-22|1067.59
#2005-07-25|1068.70
#2005-07-26|1056.27
#2005-07-27|1060.68
#2005-07-28|1062.05
#2005-07-29|1062.30
#2005-08-01|1064.42
#2005-08-02|1069.60
#2005-08-03|1077.21
#2005-08-04|1072.34
#2005-08-05|1063.45
#2005-08-08|1057.12
#2005-08-09|1060.70
#2005-08-10|1082.39
#2005-08-11|1105.08
#2005-08-12|1118.20
#2005-08-15|1112.42
#2005-08-16|1111.95
#2005-08-17|1108.24
#2005-08-18|1099.24
#2005-08-19|1093.95
#2005-08-22|1117.98
#2005-08-23|1114.58
#2005-08-24|1105.33
#2005-08-25|1100.02
#2005-08-26|1103.76
#2005-08-29|1078.60
#2005-08-30|1087.43
#2005-08-31|1085.34
#2005-09-01|1104.46
#2005-09-02|1107.33
#2005-09-05| .
#2005-09-06|1104.19
#2005-09-07|1099.81
#2005-09-08|1097.63
#2005-09-09|1106.97
#2005-09-12|1118.01
#2005-09-13|1123.49
#2005-09-14|1126.29
#2005-09-15|1130.49
#2005-09-16|1131.47
#2005-09-19|1129.41
#2005-09-20|1143.31
#2005-09-21|1145.21
#2005-09-22|1128.96
#2005-09-23|1123.20
#2005-09-26|1142.95
#2005-09-27|1140.64
#2005-09-28|1155.12
#2005-09-29|1174.16
#2005-09-30|1175.20
#2005-10-03|1164.10
#2005-10-04|1170.07
#2005-10-05|1150.03
#2005-10-06|1119.50
#2005-10-07|1120.70
#2005-10-10|1120.57
#2005-10-11|1138.50
#2005-10-12|1140.76
#2005-10-13|1135.54
#2005-10-14|1136.55
#2005-10-17|1118.23
#2005-10-18|1112.00
#2005-10-19|1089.72
#2005-10-20|1093.11
#2005-10-21|1094.82
#2005-10-24|1092.80
#2005-10-25|1111.17
#2005-10-26|1120.40
#2005-10-27|1131.61
#2005-10-28|1114.89
#2005-10-31|1129.09
#2005-11-01|1145.22
#2005-11-02|1151.71
#2005-11-03|1149.91
#2005-11-04|1173.81
#2005-11-07|1175.00
#2005-11-08|1180.68
#2005-11-09|1187.06
#2005-11-10|1182.21
#2005-11-11|1219.73
#2005-11-14|1201.72
#2005-11-15|1190.20
#2005-11-16|1197.95
#2005-11-17|1221.18
#2005-11-18|1232.59
#2005-11-21|1223.13
#2005-11-22|1214.45
#2005-11-23|1230.02
#2005-11-24| .
#2005-11-25|1220.60
#2005-11-28|1232.30
#2005-11-29|1223.92
#2005-11-30|1220.46
#2005-12-01|1222.85
#2005-12-02|1255.02
#2005-12-05|1276.01
#2005-12-06|1266.96
#2005-12-07|1263.21
#2005-12-08|1238.01
#2005-12-09|1258.84
#2005-12-12|1281.63
#2005-12-13|1284.89
#2005-12-14|1302.65
#2005-12-15|1289.41
#2005-12-16|1295.94
#2005-12-19|1299.28
#2005-12-20|1309.95
#2005-12-21|1328.49
#2005-12-22|1331.65
#2005-12-23|1331.60
#2005-12-26| .
#2005-12-27|1341.66
#2005-12-28|1357.63
#2005-12-29|1366.42
#2005-12-30|1354.36
#2006-01-02| .
#2006-01-03|1371.19
#2006-01-04|1393.71
#2006-01-05|1410.11
#2006-01-06|1415.78
#2006-01-09|1425.43
#2006-01-10|1398.60
#2006-01-11|1408.70
#2006-01-12|1422.66
#2006-01-13|1418.48
#2006-01-16| .
#2006-01-17|1361.61
#2006-01-18|1310.12
#2006-01-19|1346.46
#2006-01-20|1335.04
#2006-01-23|1300.15
#2006-01-24|1327.02
#2006-01-25|1337.36
#2006-01-26|1364.62
#2006-01-27|1381.60
#2006-01-30|1366.32
#2006-01-31|1378.48
#2006-02-01|1352.99
#2006-02-02|1354.40
#2006-02-03|1348.71
#2006-02-06|1373.10
#2006-02-07|1386.79
#2006-02-08|1348.47
#2006-02-09|1354.27
#2006-02-10|1357.98
#2006-02-13|1326.18
#2006-02-14|1342.36
#2006-02-15|1332.07
#2006-02-16|1327.92
#2006-02-17|1299.08
#2006-02-20| .
#2006-02-21|1312.95
#2006-02-22|1312.84
#2006-02-23|1345.81
#2006-02-24|1360.61
#2006-02-27|1380.33
#2006-02-28|1378.60
#2006-03-01|1364.65
#2006-03-02|1363.71
#2006-03-03|1346.09
#2006-03-06|1356.41
#2006-03-07|1338.63
#2006-03-08|1324.98
#2006-03-09|1343.69
#2006-03-10|1342.94
#2006-03-13|1367.90
#2006-03-14|1369.85
#2006-03-15|1382.00
#2006-03-16|1368.87
#2006-03-17|1399.77
#2006-03-20|1418.75
#2006-03-21|1408.77
#2006-03-22|1400.45
#2006-03-23|1388.35
#2006-03-24|1398.87
#2006-03-27|1401.49
#2006-03-28|1396.68
#2006-03-29|1396.89
#2006-03-30|1423.71
#2006-03-31|1430.26
#2006-04-03|1446.92
#2006-04-04|1465.23
#2006-04-05|1462.79
#2006-04-06|1486.27
#2006-04-07|1483.62
#2006-04-10|1474.57
#2006-04-11|1467.10
#2006-04-12|1450.37
#2006-04-13|1449.73
#2006-04-14| .
#2006-04-17|1438.19
#2006-04-18|1463.61
#2006-04-19|1464.70
#2006-04-20|1461.16
#2006-04-21|1459.16
#2006-04-24|1447.47
#2006-04-25|1468.74
#2006-04-26|1474.25
#2006-04-27|1504.90
#2006-04-28|1498.10
#2006-05-01|1498.92
#2006-05-02|1512.91
#2006-05-03|1515.25
#2006-05-04|1528.49
#2006-05-05|1543.24
#2006-05-08|1587.25
#2006-05-09|1577.18
#2006-05-10|1559.94
#2006-05-11|1555.90
#2006-05-12|1549.10
#2006-05-15|1517.30
#2006-05-16|1478.60
#2006-05-17|1482.00
#2006-05-18|1437.23
#2006-05-19|1431.47
#2006-05-22|1390.47
#2006-05-23|1376.65
#2006-05-24|1389.18
#2006-05-25|1373.57
#2006-05-26|1387.58
#2006-05-29| .
#2006-05-30|1391.82
#2006-05-31|1367.35
#2006-06-01|1366.37
#2006-06-02|1390.63
#2006-06-05|1386.98
#2006-06-06|1350.27
#2006-06-07|1311.62
#2006-06-08|1255.67
#2006-06-09|1291.85
#2006-06-12|1295.01
#2006-06-13|1229.35
#2006-06-14|1245.12
#2006-06-15|1269.46
#2006-06-16|1320.41
#2006-06-19|1299.96
#2006-06-20|1266.96
#2006-06-21|1261.30
#2006-06-22|1295.42
#2006-06-23|1283.94
#2006-06-26|1274.94
#2006-06-27|1275.96
#2006-06-28|1260.29
#2006-06-29|1280.29
#2006-06-30|1327.17
#2006-07-03|1339.29
#2006-07-04| .
#2006-07-05|1326.55
#2006-07-06|1315.89
#2006-07-07|1317.85
#2006-07-10|1312.07
#2006-07-11|1300.52
#2006-07-12|1277.36
#2006-07-13|1277.73
#2006-07-14|1247.47
#2006-07-17|1231.26
#2006-07-18|1197.74
#2006-07-19|1197.12
#2006-07-20|1248.88
#2006-07-21|1228.33
#2006-07-24|1222.60
#2006-07-25|1225.81
#2006-07-26|1215.21
#2006-07-27|1240.68
#2006-07-28|1258.11
#2006-07-31|1274.64
#2006-08-01|1264.44
#2006-08-02|1269.85
#2006-08-03|1262.48
#2006-08-04|1274.48
#2006-08-07|1254.27
#2006-08-08|1265.30
#2006-08-09|1270.20
#2006-08-10|1273.84
#2006-08-11|1266.16
#2006-08-14|1283.48
#2006-08-15|1294.53
#2006-08-16|1321.42
#2006-08-17|1336.09
#2006-08-18|1335.20
#2006-08-21|1312.97
#2006-08-22|1327.56
#2006-08-23|1320.73
#2006-08-24|1310.31
#2006-08-25|1297.56
#2006-08-28|1286.21
#2006-08-29|1303.89
#2006-08-30|1300.91
#2006-08-31|1310.02
#2006-09-01|1312.45
#2006-09-04| .
#2006-09-05|1345.73
#2006-09-06|1331.20
#2006-09-07|1315.43
#2006-09-08|1318.53
#2006-09-11|1299.44
#2006-09-12|1286.11
#2006-09-13|1282.45
#2006-09-14|1284.57
#2006-09-15|1290.15
#2006-09-18|1301.77
#2006-09-19|1306.80
#2006-09-20|1289.91
#2006-09-21|1299.35
#2006-09-22|1290.36
#2006-09-25|1284.58
#2006-09-26|1281.00
#2006-09-27|1308.72
#2006-09-28|1318.80
#2006-09-29|1320.46
#2006-10-02|1328.52
#2006-10-03|1317.28
#2006-10-04|1305.74
#2006-10-05|1338.03
#2006-10-06|1341.59
#2006-10-09|1332.25
#2006-10-10|1326.35
#2006-10-11|1300.09
#2006-10-12|1300.43
#2006-10-13|1315.66
#2006-10-16|1337.76
#2006-10-17|1333.59
#2006-10-18|1336.48
#2006-10-19|1340.51
#2006-10-20|1343.87
#2006-10-23|1350.54
#2006-10-24|1353.17
#2006-10-25|1332.35
#2006-10-26|1343.67
#2006-10-27|1343.97
#2006-10-30|1328.76
#2006-10-31|1333.79
#2006-11-01|1335.71
#2006-11-02|1327.33
#2006-11-03|1328.10
#2006-11-06|1325.70
#2006-11-07|1342.14
#2006-11-08|1316.88
#2006-11-09|1305.36
#2006-11-10|1313.73
#2006-11-13|1302.47
#2006-11-14|1330.20
#2006-11-15|1320.11
#2006-11-16|1312.20
#2006-11-17|1299.97
#2006-11-20|1270.10
#2006-11-21|1280.23
#2006-11-22|1309.59
#2006-11-23| .
#2006-11-24|1315.88
#2006-11-27|1323.35
#2006-11-28|1314.59
#2006-11-29|1344.51
#2006-11-30|1384.13
#2006-12-01|1384.69
#2006-12-04|1390.37
#2006-12-05|1388.42
#2006-12-06|1403.53
#2006-12-07|1411.10
#2006-12-08|1394.69
#2006-12-11|1375.15
#2006-12-12|1369.87
#2006-12-13|1366.19
#2006-12-14|1378.54
#2006-12-15|1392.73
#2006-12-18|1398.05
#2006-12-19|1379.73
#2006-12-20|1401.57
#2006-12-21|1397.83
#2006-12-22|1402.00
#2006-12-25| .
#2006-12-26|1402.24
#2006-12-27|1413.84
#2006-12-28|1418.14
#2006-12-29|1426.52
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1434.48
#2007-01-04|1428.81
#2007-01-05|1421.77
#2007-01-08|1411.88
#2007-01-09|1423.05
#2007-01-10|1397.95
#2007-01-11|1383.83
#2007-01-12|1409.35
#2007-01-15| .
#2007-01-16|1423.36
#2007-01-17|1427.57
#2007-01-18|1437.61
#2007-01-19|1447.23
#2007-01-22|1463.73
#2007-01-23|1459.64
#2007-01-24|1476.29
#2007-01-25|1469.46
#2007-01-26|1454.70
#2007-01-29|1449.14
#2007-01-30|1453.17
#2007-01-31|1452.87
#2007-02-01|1464.76
#2007-02-02|1476.43
#2007-02-05|1476.81
#2007-02-06|1480.34
#2007-02-07|1472.87
#2007-02-08|1464.26
#2007-02-09|1474.25
#2007-02-12|1461.36
#2007-02-13|1475.73
#2007-02-14|1494.53
#2007-02-15|1514.01
#2007-02-16|1513.06
#2007-02-19| .
#2007-02-20|1512.55
#2007-02-21|1503.76
#2007-02-22|1525.66
#2007-02-23|1549.17
#2007-02-26|1539.59
#2007-02-27|1528.07
#2007-02-28|1470.03
#2007-03-01|1453.45
#2007-03-02|1445.10
#2007-03-05|1376.08
#2007-03-06|1404.90
#2007-03-07|1405.39
#2007-03-08|1425.02
#2007-03-09|1447.84
#2007-03-12|1452.77
#2007-03-13|1438.19
#2007-03-14|1399.06
#2007-03-15|1415.26
#2007-03-16|1414.87
#2007-03-19|1419.37
#2007-03-20|1435.86
#2007-03-21|1436.29
#2007-03-22|1458.32
#2007-03-23|1455.79
#2007-03-26|1457.59
#2007-03-27|1450.37
#2007-03-28|1450.53
#2007-03-29|1437.42
#2007-03-30|1442.81
#2007-04-02|1426.26
#2007-04-03|1431.72
#2007-04-04|1455.66
#2007-04-05|1455.70
#2007-04-06| .
#2007-04-09|1453.07
#2007-04-10|1466.18
#2007-04-11|1470.31
#2007-04-12|1457.89
#2007-04-13|1445.76
#2007-04-16|1449.77
#2007-04-17|1455.55
#2007-04-18|1476.28
#2007-04-19|1458.60
#2007-04-20|1467.03
#2007-04-23|1464.27
#2007-04-24|1466.90
#2007-04-25|1464.49
#2007-04-26|1454.36
#2007-04-27|1453.85
#2007-04-30|1446.68
#2007-05-01|1445.42
#2007-05-02|1454.20
#2007-05-03|1461.77
#2007-05-04|1471.71
#2007-05-07|1490.74
#2007-05-08|1486.58
#2007-05-09|1498.32
#2007-05-10|1500.77
#2007-05-11|1490.86
#2007-05-14|1505.66
#2007-05-15|1490.94
#2007-05-16|1487.51
#2007-05-17|1484.03
#2007-05-18|1473.49
#2007-05-21|1469.86
#2007-05-22|1494.14
#2007-05-23|1507.77
#2007-05-24|1500.55
#2007-05-25|1484.34
#2007-05-28| .
#2007-05-29|1497.25
#2007-05-30|1495.34
#2007-05-31|1503.33
#2007-06-01|1524.80
#2007-06-04|1531.54
#2007-06-05|1531.79
#2007-06-06|1532.51
#2007-06-07|1533.09
#2007-06-08|1506.15
#2007-06-11|1501.70
#2007-06-12|1505.88
#2007-06-13|1501.66
#2007-06-14|1521.65
#2007-06-15|1543.36
#2007-06-18|1571.55
#2007-06-19|1565.83
#2007-06-20|1582.30
#2007-06-21|1599.81
#2007-06-22|1585.19
#2007-06-25|1574.11
#2007-06-26|1573.33
#2007-06-27|1542.42
#2007-06-28|1562.84
#2007-06-29|1569.16
#2007-07-02|1592.18
#2007-07-03|1612.31
#2007-07-04| .
#2007-07-05|1624.36
#2007-07-06|1619.78
#2007-07-09|1640.42
#2007-07-10|1644.86
#2007-07-11|1620.79
#2007-07-12|1623.37
#2007-07-13|1644.95
#2007-07-16|1649.13
#2007-07-17|1650.59
#2007-07-18|1646.97
#2007-07-19|1653.76
#2007-07-20|1664.32
#2007-07-23|1660.66
#2007-07-24|1671.63
#2007-07-25|1661.48
#2007-07-26|1662.50
#2007-07-27|1595.88
#2007-07-30|1593.02
#2007-07-31|1617.54
#2007-08-01|1538.41
#2007-08-02|1540.62
#2007-08-03|1560.55
#2007-08-06|1522.47
#2007-08-07|1522.46
#2007-08-08|1558.52
#2007-08-09|1560.42
#2007-08-10|1483.55
#2007-08-13|1477.04
#2007-08-14|1463.07
#2007-08-15|1414.45
#2007-08-16|1358.41
#2007-08-17|1340.15
#2007-08-20|1418.44
#2007-08-21|1427.73
#2007-08-22|1441.30
#2007-08-23|1475.77
#2007-08-24|1461.35
#2007-08-27|1470.74
#2007-08-28|1467.13
#2007-08-29|1437.35
#2007-08-30|1449.44
#2007-08-31|1492.74
#2007-09-03| .
#2007-09-04|1484.55
#2007-09-05|1470.33
#2007-09-06|1469.95
#2007-09-07|1482.02
#2007-09-10|1474.88
#2007-09-11|1480.82
#2007-09-12|1483.58
#2007-09-13|1475.78
#2007-09-14|1500.13
#2007-09-17|1488.06
#2007-09-18|1459.94
#2007-09-19|1533.62
#2007-09-20|1531.59
#2007-09-21|1534.72
#2007-09-24|1566.85
#2007-09-25|1577.56
#2007-09-26|1593.74
#2007-09-27|1644.60
#2007-09-28|1650.32
#2007-10-01|1665.37
#2007-10-02|1707.36
#2007-10-03|1737.59
#2007-10-04|1728.64
#2007-10-05|1748.06
#2007-10-08|1762.12
#2007-10-09|1774.55
#2007-10-10|1778.42
#2007-10-11|1788.31
#2007-10-12|1753.39
#2007-10-15|1763.23
#2007-10-16|1734.58
#2007-10-17|1707.66
#2007-10-18|1730.51
#2007-10-19|1711.68
#2007-10-22|1675.05
#2007-10-23|1704.37
#2007-10-24|1703.44
#2007-10-25|1714.85
#2007-10-26|1753.42
#2007-10-29|1805.25
#2007-10-30|1797.53
#2007-10-31|1811.08
#2007-11-01|1811.16
#2007-11-02|1772.02
#2007-11-05|1740.48
#2007-11-06|1753.76
#2007-11-07|1755.18
#2007-11-08|1707.33
#2007-11-09|1697.28
#2007-11-12|1642.68
#2007-11-13|1650.23
#2007-11-14|1711.43
#2007-11-15|1703.31
#2007-11-16|1673.78
#2007-11-19|1667.31
#2007-11-20|1663.32
#2007-11-21|1610.14
#2007-11-22| .
#2007-11-23|1588.49
#2007-11-26|1640.61
#2007-11-27|1642.38
#2007-11-28|1628.87
#2007-11-29|1677.75
#2007-11-30|1701.05
#2007-12-03|1713.32
#2007-12-04|1707.14
#2007-12-05|1708.74
#2007-12-06|1730.69
#2007-12-07|1735.80
#2007-12-10|1719.44
#2007-12-11|1740.62
#2007-12-12|1721.97
#2007-12-13|1684.94
#2007-12-14|1657.56
#2007-12-17|1595.49
#2007-12-18|1584.27
#2007-12-19|1582.12
#2007-12-20|1573.88
#2007-12-21|1584.61
#2007-12-24|1611.78
#2007-12-25| .
#2007-12-26|1636.42
#2007-12-27|1638.53
#2007-12-28|1644.42
#2007-12-31|1655.96
#2008-01-01| .
#2008-01-02|1658.61
#2008-01-03|1644.92
#2008-01-04|1642.99
#2008-01-07|1608.24
#2008-01-08|1606.73
#2008-01-09|1623.64
#2008-01-10|1596.39
#2008-01-11|1564.11
#2008-01-14|1574.93
#2008-01-15|1564.92
#2008-01-16|1516.36
#2008-01-17|1529.41
#2008-01-18|1539.76
#2008-01-21| .
#2008-01-22|1360.80
#2008-01-23|1393.21
#2008-01-24|1454.25
#2008-01-25|1523.06
#2008-01-28|1480.17
#2008-01-29|1493.64
#2008-01-30|1466.41
#2008-01-31|1463.18
#2008-02-01|1494.71
#2008-02-04|1533.83
#2008-02-05|1515.93
#2008-02-06|1468.63
#2008-02-07|1457.80
#2008-02-08|1443.27
#2008-02-11|1413.74
#2008-02-12|1404.28
#2008-02-13|1400.88
#2008-02-14|1462.45
#2008-02-15|1459.89
#2008-02-18| .
#2008-02-19|1482.76
#2008-02-20|1434.92
#2008-02-21|1455.55
#2008-02-22|1445.64
#2008-02-25|1463.61
#2008-02-26|1483.18
#2008-02-27|1519.50
#2008-02-28|1522.71
#2008-02-29|1494.42
#2008-03-03|1430.72
#2008-03-04|1423.03
#2008-03-05|1407.45
#2008-03-06|1424.36
#2008-03-07|1369.23
#2008-03-10|1336.69
#2008-03-11|1350.03
#2008-03-12|1387.89
#2008-03-13|1337.76
#2008-03-14|1325.13
#2008-03-17|1271.67
#2008-03-18|1276.54
#2008-03-19|1315.07
#2008-03-20|1324.88
#2008-03-21| .
#2008-03-24|1390.46
#2008-03-25|1428.33
#2008-03-26|1436.00
#2008-03-27|1410.90
#2008-03-28|1421.93
#2008-03-31|1381.75
#2008-04-01|1371.20
#2008-04-02|1443.44
#2008-04-03|1458.91
#2008-04-04|1458.60
#2008-04-07|1471.82
#2008-04-08|1439.87
#2008-04-09|1425.93
#2008-04-10|1425.49
#2008-04-11|1451.33
#2008-04-14|1417.15
#2008-04-15|1437.74
#2008-04-16|1471.54
#2008-04-17|1487.22
#2008-04-18|1471.31
#2008-04-21|1501.59
#2008-04-22|1492.76
#2008-04-23|1499.25
#2008-04-24|1495.50
#2008-04-25|1514.45
#2008-04-28|1548.60
#2008-04-29|1544.23
#2008-04-30|1551.22
#2008-05-01|1539.83
#2008-05-02|1578.85
#2008-05-05|1564.22
#2008-05-06|1554.24
#2008-05-07|1539.83
#2008-05-08|1517.58
#2008-05-09|1487.79
#2008-05-12|1490.76
#2008-05-13|1507.24
#2008-05-14|1493.71
#2008-05-15|1519.45
#2008-05-16|1535.38
#2008-05-19|1537.25
#2008-05-20|1505.93
#2008-05-21|1480.12
#2008-05-22|1476.22
#2008-05-23|1468.88
#2008-05-26| .
#2008-05-27|1441.54
#2008-05-28|1431.60
#2008-05-29|1440.08
#2008-05-30|1454.05
#2008-06-02|1476.13
#2008-06-03|1446.79
#2008-06-04|1454.47
#2008-06-05|1450.92
#2008-06-06|1460.28
#2008-06-09|1418.92
#2008-06-10|1370.91
#2008-06-11|1372.56
#2008-06-12|1328.85
#2008-06-13|1330.92
#2008-06-16|1353.00
#2008-06-17|1366.16
#2008-06-18|1367.64
#2008-06-19|1325.30
#2008-06-20|1305.95
#2008-06-23|1294.95
#2008-06-24|1285.97
#2008-06-25|1287.22
#2008-06-26|1293.85
#2008-06-27|1257.08
#2008-06-30|1241.21
#2008-07-01|1218.72
#2008-07-02|1201.18
#2008-07-03|1184.17
#2008-07-04| .
#2008-07-07|1198.73
#2008-07-08|1152.96
#2008-07-09|1175.86
#2008-07-10|1186.13
#2008-07-11|1195.51
#2008-07-14|1184.34
#2008-07-15|1128.52
#2008-07-16|1120.33
#2008-07-17|1168.08
#2008-07-18|1158.48
#2008-07-21|1191.22
#2008-07-22|1200.85
#2008-07-23|1261.10
#2008-07-24|1286.66
#2008-07-25|1232.05
#2008-07-28|1232.76
#2008-07-29|1187.08
#2008-07-30|1213.72
#2008-07-31|1213.15
#2008-08-01|1192.02
#2008-08-04|1174.78
#2008-08-05|1172.11
#2008-08-06|1200.58
#2008-08-07|1186.79
#2008-08-08|1189.08
#2008-08-11|1207.28
#2008-08-12|1199.29
#2008-08-13|1172.25
#2008-08-14|1151.83
#2008-08-15|1145.11
#2008-08-18|1130.62
#2008-08-19|1106.57
#2008-08-20|1112.76
#2008-08-21|1089.98
#2008-08-22|1077.02
#2008-08-25|1097.27
#2008-08-26|1078.92
#2008-08-27|1075.63
#2008-08-28|1074.39
#2008-08-29|1106.12
#2008-09-01| .
#2008-09-02|1072.76
#2008-09-03|1064.67
#2008-09-04|1042.45
#2008-09-05|1011.38
#2008-09-08|1090.17
#2008-09-09|1071.46
#2008-09-10|1085.71
#2008-09-11|1049.33
#2008-09-12|1066.68
#2008-09-15|1037.74
#2008-09-16| 964.29
#2008-09-17| 959.99
#2008-09-18| 911.59
#2008-09-19| 996.24
#2008-09-22|1035.80
#2008-09-23|1024.40
#2008-09-24|1032.71
#2008-09-25|1019.83
#2008-09-26|1005.91
#2008-09-29| 981.08
#2008-09-30| 947.09
#2008-10-01| 961.45
#2008-10-02| 949.44
#2008-10-03| 927.54
#2008-10-06| 865.69
#2008-10-07| 859.89
#2008-10-08| 796.41
#2008-10-09| 817.65
#2008-10-10| 780.51
#2008-10-13| 802.05
#2008-10-14| 871.20
#2008-10-15| 856.88
#2008-10-16| 784.52
#2008-10-17| 786.49
#2008-10-20| 801.91
#2008-10-21| 820.83
#2008-10-22| 779.63
#2008-10-23| 748.38
#2008-10-24| 689.95
#2008-10-27| 630.08
#2008-10-28| 635.08
#2008-10-29| 636.87
#2008-10-30| 696.77
#2008-10-31| 701.55
#2008-11-03| 735.28
#2008-11-04| 755.43
#2008-11-05| 795.09
#2008-11-06| 734.54
#2008-11-07| 737.64
#2008-11-10| 761.46
#2008-11-11| 728.77
#2008-11-12| 714.99
#2008-11-13| 673.53
#2008-11-14| 671.28
#2008-11-17| 652.34
#2008-11-18| 626.03
#2008-11-19| 618.27
#2008-11-20| 573.68
#2008-11-21| 584.37
#2008-11-24| 581.83
#2008-11-25| 608.38
#2008-11-26| 610.09
#2008-11-27| .
#2008-11-28| 640.67
#2008-12-01| 648.85
#2008-12-02| 614.38
#2008-12-03| 619.67
#2008-12-04| 608.05
#2008-12-05| 614.89
#2008-12-08| 645.69
#2008-12-09| 667.08
#2008-12-10| 694.18
#2008-12-11| 708.96
#2008-12-12| 677.96
#2008-12-15| 706.14
#2008-12-16| 701.03
#2008-12-17| 708.78
#2008-12-18| 724.11
#2008-12-19| 724.05
#2008-12-22| 712.64
#2008-12-23| 699.17
#2008-12-24| 697.39
#2008-12-25| .
#2008-12-26| 700.14
#2008-12-29| 707.07
#2008-12-30| 718.03
#2008-12-31| 717.45
#2009-01-01| .
#2009-01-02| 724.96
#2009-01-05| 740.67
#2009-01-06| 738.82
#2009-01-07| 752.32
#2009-01-08| 722.52
#2009-01-09| 719.24
#2009-01-12| 701.32
#2009-01-13| 680.54
#2009-01-14| 689.67
#2009-01-15| 652.73
#2009-01-16| 659.39
#2009-01-19| .
#2009-01-20| 636.54
#2009-01-21| 626.52
#2009-01-22| 634.47
#2009-01-23| 614.08
#2009-01-26| 611.98
#2009-01-27| 626.98
#2009-01-28| 637.13
#2009-01-29| 642.35
#2009-01-30| 634.61
#2009-02-02| 612.06
#2009-02-03| 617.60
#2009-02-04| 621.44
#2009-02-05| 613.67
#2009-02-06| 618.25
#2009-02-09| 609.86
#2009-02-10| 613.28
#2009-02-11| 611.25
#2009-02-12| 595.15
#2009-02-13| 602.91
#2009-02-16| .
#2009-02-17| 566.86
#2009-02-18| 555.34
#2009-02-19| 557.01
#2009-02-20| 540.60
#2009-02-23| 540.46
#2009-02-24| 520.02
#2009-02-25| 525.26
#2009-02-26| 518.49
#2009-02-27| 515.49
#2009-03-02| 491.01
#2009-03-03| 490.63
#2009-03-04| 497.29
#2009-03-05| 497.81
#2009-03-06| 490.26
#2009-03-09| 483.29
#2009-03-10| 497.05
#2009-03-11| 519.58
#2009-03-12| 510.77
#2009-03-13| 535.06
#2009-03-16| 551.66
#2009-03-17| 572.87
#2009-03-18| 579.72
#2009-03-19| 602.70
#2009-03-20| 589.01
#2009-03-23| 618.79
#2009-03-24| 641.00
#2009-03-25| 639.54
#2009-03-26| 657.34
#2009-03-27| 658.90
#2009-03-30| 621.20
#2009-03-31| 618.07
#2009-04-01| 637.67
#2009-04-02| 685.74
#2009-04-03| 703.48
#2009-04-06| 719.48
#2009-04-07| 715.15
#2009-04-08| 687.09
#2009-04-09| 721.01
#2009-04-10| .
#2009-04-13| 740.93
#2009-04-14| 758.18
#2009-04-15| 744.07
#2009-04-16| 748.89
#2009-04-17| 746.22
#2009-04-20| 742.65
#2009-04-21| 731.47
#2009-04-22| 731.71
#2009-04-23| 739.75
#2009-04-24| 745.04
#2009-04-27| 728.54
#2009-04-28| 703.47
#2009-04-29| 719.21
#2009-04-30| 756.31
#2009-05-01| 756.33
#2009-05-04| 797.99
#2009-05-05| 814.70
#2009-05-06| 824.46
#2009-05-07| 858.28
#2009-05-08| 870.40
#2009-05-11| 892.12
#2009-05-12| 870.13
#2009-05-13| 871.71
#2009-05-14| 836.02
#2009-05-15| 866.67
#2009-05-18| 883.44
#2009-05-19| 917.13
#2009-05-20| 924.10
#2009-05-21| 917.14
#2009-05-22| 921.45
#2009-05-25| .
#2009-05-26| 906.85
#2009-05-27| 936.39
#2009-05-28| 929.10
#2009-05-29| 938.64
#2009-06-01| 971.19
#2009-06-02| 971.97
#2009-06-03| 975.89
#2009-06-04| 965.64
#2009-06-05| 963.13
#2009-06-08| 942.32
#2009-06-09| 929.83
#2009-06-10| 965.33
#2009-06-11| 979.67
#2009-06-12| 979.68
#2009-06-15| 963.13
#2009-06-16| 941.06
#2009-06-17| 940.57
#2009-06-18| 928.56
#2009-06-19| 937.71
#2009-06-22| 942.06
#2009-06-23| 914.54
#2009-06-24| 933.06
#2009-06-25| 950.10
#2009-06-26| 967.11
#2009-06-29| 950.34
#2009-06-30| 949.43
#2009-07-01| 953.08
#2009-07-02| 956.00
#2009-07-03| .
#2009-07-06| 947.63
#2009-07-07| 945.55
#2009-07-08| 923.08
#2009-07-09| 920.48
#2009-07-10| 913.28
#2009-07-13| 871.48
#2009-07-14| 902.85
#2009-07-15| 923.63
#2009-07-16| 930.96
#2009-07-17| 946.81
#2009-07-20| 969.58
#2009-07-21| 982.92
#2009-07-22| 982.94
#2009-07-23| 990.41
#2009-07-24| 994.06
#2009-07-27|1014.35
#2009-07-28|1022.75
#2009-07-29|1006.43
#2009-07-30|1010.27
#2009-07-31|1030.70
#2009-08-03|1041.63
#2009-08-04|1038.53
#2009-08-05|1018.07
#2009-08-06|1020.50
#2009-08-07|1008.31
#2009-08-10|1014.12
#2009-08-11|1023.08
#2009-08-12|1003.97
#2009-08-13|1034.93
#2009-08-14|1039.39
#2009-08-17|1000.27
#2009-08-18| 997.64
#2009-08-19| 992.62
#2009-08-20|1001.93
#2009-08-21| 994.89
#2009-08-24|1023.81
#2009-08-25|1019.13
#2009-08-26|1019.28
#2009-08-27|1011.29
#2009-08-28|1026.12
#2009-08-31|1016.36
#2009-09-01|1023.80
#2009-09-02|1012.72
#2009-09-03|1012.43
#2009-09-04|1016.06
#2009-09-07| .
#2009-09-08|1045.69
#2009-09-09|1038.22
#2009-09-10|1054.14
#2009-09-11|1060.29
#2009-09-14|1037.01
#2009-09-15|1039.54
#2009-09-16|1053.17
#2009-09-17|1067.05
#2009-09-18|1063.70
#2009-09-21|1055.71
#2009-09-22|1071.03
#2009-09-23|1066.28
#2009-09-24|1056.86
#2009-09-25|1047.26
#2009-09-28|1027.43
#2009-09-29|1044.07
#2009-09-30|1050.95
#2009-10-01|1043.29
#2009-10-02|1021.78
#2009-10-05|1029.22
#2009-10-06|1052.25
#2009-10-07|1072.68
#2009-10-08|1081.73
#2009-10-09|1095.33
#2009-10-12|1093.53
#2009-10-13|1092.71
#2009-10-14|1100.00
#2009-10-15|1099.63
#2009-10-16|1089.53
#2009-10-19|1095.53
#2009-10-20|1107.86
#2009-10-21|1099.73
#2009-10-22|1079.54
#2009-10-23|1082.51
#2009-10-26|1083.40
#2009-10-27|1064.37
#2009-10-28|1042.87
#2009-10-29|1023.52
#2009-10-30|1034.51
#2009-11-02|1022.40
#2009-11-03|1014.48
#2009-11-04|1030.53
#2009-11-05|1025.73
#2009-11-06|1043.41
#2009-11-09|1060.77
#2009-11-10|1068.73
#2009-11-11|1073.28
#2009-11-12|1060.15
#2009-11-13|1060.80
#2009-11-16|1070.64
#2009-11-17|1057.89
#2009-11-18|1056.56
#2009-11-19|1044.29
#2009-11-20|1045.45
#2009-11-23|1051.03
#2009-11-24|1039.31
#2009-11-25|1048.20
#2009-11-26| .
#2009-11-27|1002.92
#2009-11-30|1037.95
#2009-12-01|1061.29
#2009-12-02|1063.24
#2009-12-03|1075.24
#2009-12-04|1066.75
#2009-12-07|1071.20
#2009-12-08|1069.81
#2009-12-09|1054.96
#2009-12-10|1047.01
#2009-12-11|1057.40
#2009-12-14|1056.18
#2009-12-15|1048.72
#2009-12-16|1047.50
#2009-12-17|1034.88
#2009-12-18|1031.51
#2009-12-21|1028.38
#2009-12-22|1034.88
#2009-12-23|1042.85
#2009-12-24|1052.55
#2009-12-25| .
#2009-12-28|1056.87
#2009-12-29|1061.11
#2009-12-30|1059.36
#2009-12-31|1066.88
#2010-01-01| .
#2010-01-04|1078.85
#2010-01-05|1093.27
#2010-01-06|1110.66
#2010-01-07|1111.63
#2010-01-08|1121.83
#2010-01-11|1134.36
#2010-01-12|1136.40
#2010-01-13|1116.38
#2010-01-14|1130.12
#2010-01-15|1132.30
#2010-01-18| .
#2010-01-19|1119.01
#2010-01-20|1102.56
#2010-01-21|1098.33
#2010-01-22|1079.71
#2010-01-25|1067.16
#2010-01-26|1049.12
#2010-01-27|1037.08
#2010-01-28|1047.04
#2010-01-29|1032.08
#2010-02-01|1022.74
#2010-02-02|1029.98
#2010-02-03|1043.89
#2010-02-04|1028.33
#2010-02-05| 992.80
#2010-02-08| 990.49
#2010-02-09| 989.33
#2010-02-10| 991.42
#2010-02-11|1000.27
#2010-02-12|1002.74
#2010-02-15| .
#2010-02-16|1001.91
#2010-02-17|1016.40
#2010-02-18|1015.34
#2010-02-19| 997.58
#2010-02-22|1022.89
#2010-02-23|1026.15
#2010-02-24|1017.68
#2010-02-25|1005.25
#2010-02-26|1016.68
#2010-03-01|1026.33
#2010-03-02|1033.34
#2010-03-03|1038.08
#2010-03-04|1027.36
#2010-03-05|1037.16
#2010-03-08|1057.32
#2010-03-09|1058.36
#2010-03-10|1060.99
#2010-03-11|1060.10
#2010-03-12|1066.71
#2010-03-15|1060.69
#2010-03-16|1064.40
#2010-03-17|1087.61
#2010-03-18|1084.20
#2010-03-19|1080.12
#2010-03-22|1071.30
#2010-03-23|1069.41
#2010-03-24|1063.16
#2010-03-25|1056.04
#2010-03-26|1066.28
#2010-03-29|1081.13
#2010-03-30|1082.85
#2010-03-31|1072.12
#2010-04-01|1080.27
#2010-04-02| .
#2010-04-05|1084.84
#2010-04-06|1093.07
#2010-04-07|1106.76
#2010-04-08|1102.53
#2010-04-09|1114.32
#2010-04-12|1113.31
#2010-04-13|1103.79
#2010-04-14|1110.01
#2010-04-15|1115.86
#2010-04-16|1109.97
#2010-04-19|1080.33
#2010-04-20|1080.20
#2010-04-21|1090.85
#2010-04-22|1084.06
#2010-04-23|1080.24
#2010-04-26|1102.11
#2010-04-27|1098.71
#2010-04-28|1075.60
#2010-04-29|1074.62
#2010-04-30|1084.87
#2010-05-03|1074.00
#2010-05-04|1066.61
#2010-05-05|1053.23
#2010-05-06|1025.30
#2010-05-07|1003.23
#2010-05-10|1025.38
#2010-05-11|1011.48
#2010-05-12|1005.67
#2010-05-13|1035.41
#2010-05-14|1028.40
#2010-05-17| 998.03
#2010-05-18| 991.97
#2010-05-19| 968.84
#2010-05-20| 952.55
#2010-05-21| 941.42
#2010-05-24| 942.76
#2010-05-25| 906.34
#2010-05-26| 916.14
#2010-05-27| 938.07
#2010-05-28| 952.55
#2010-05-31| .
#2010-06-01| 938.18
#2010-06-02| 928.00
#2010-06-03| 952.25
#2010-06-04| 947.05
#2010-06-07| 909.99
#2010-06-08| 915.76
#2010-06-09| 910.64
#2010-06-10| 923.37
#2010-06-11| 941.05
#2010-06-14| 955.82
#2010-06-15| 957.65
#2010-06-16| 966.78
#2010-06-17| 965.50
#2010-06-18| 966.65
#2010-06-21| 994.24
#2010-06-22| 986.06
#2010-06-23| 973.72
#2010-06-24| 973.43
#2010-06-25| 960.85
#2010-06-28| 963.57
#2010-06-29| 942.47
#2010-06-30| 931.99
#2010-07-01| 923.89
#2010-07-02| 925.94
#2010-07-05| .
#2010-07-06| 944.34
#2010-07-07| 933.89
#2010-07-08| 949.22
#2010-07-09| 960.96
#2010-07-12| 962.80
#2010-07-13| 961.42
#2010-07-14| 980.15
#2010-07-15| 977.28
#2010-07-16| 973.54
#2010-07-19| 964.75
#2010-07-20| 962.77
#2010-07-21| 956.39
#2010-07-22| 957.43
#2010-07-23| 974.69
#2010-07-26| 979.29
#2010-07-27| 977.88
#2010-07-28| 986.01
#2010-07-29| 991.11
#2010-07-30| 987.09
#2010-08-02|1008.24
#2010-08-03|1023.74
#2010-08-04|1018.89
#2010-08-05|1023.40
#2010-08-06|1030.28
#2010-08-09|1041.86
#2010-08-10|1030.28
#2010-08-11|1003.58
#2010-08-12| 990.04
#2010-08-13| 995.29
#2010-08-16| 993.07
#2010-08-17| 996.44
#2010-08-18|1002.63
#2010-08-19|1009.23
#2010-08-20| 994.67
#2010-08-23|1000.92
#2010-08-24| 993.25
#2010-08-25| 970.48
#2010-08-26| 969.08
#2010-08-27| 972.18
#2010-08-30| 985.00
#2010-08-31| 971.76
#2010-09-01| 981.65
#2010-09-02| 989.53
#2010-09-03| 994.19
#2010-09-06| .
#2010-09-07|1004.48
#2010-09-08| 994.40
#2010-09-09|1001.24
#2010-09-10|1004.27
#2010-09-13|1032.81
#2010-09-14|1037.07
#2010-09-15|1040.23
#2010-09-16|1033.83
#2010-09-17|1041.64
#2010-09-20|1049.33
#2010-09-21|1050.29
#2010-09-22|1060.26
#2010-09-23|1061.66
#2010-09-24|1068.75
#2010-09-27|1081.46
#2010-09-28|1070.04
#2010-09-29|1075.62
#2010-09-30|1071.31
#2010-10-01|1082.62
#2010-10-04|1086.33
#2010-10-05|1092.28
#2010-10-06|1121.78
#2010-10-07|1131.25
#2010-10-08|1126.60
#2010-10-11|1134.04
#2010-10-12|1111.29
#2010-10-13|1122.36
#2010-10-14|1149.99
#2010-10-15|1140.09
#2010-10-18|1135.88
#2010-10-19|1125.08
#2010-10-20|1123.15
#2010-10-21|1121.95
#2010-10-22|1121.84
#2010-10-25|1154.99
#2010-10-26|1138.62
#2010-10-27|1115.20
#2010-10-28|1118.69
#2010-10-29|1114.84
#2010-11-01|1126.68
#2010-11-02|1128.31
#2010-11-03|1135.53
#2010-11-04|1155.97
#2010-11-05|1175.86
#2010-11-08|1175.05
#2010-11-09|1173.06
#2010-11-10|1168.58
#2010-11-11|1173.44
#2010-11-12|1151.11
#2010-11-15|1141.52
#2010-11-16|1128.67
#2010-11-17|1118.88
#2010-11-18|1140.79
#2010-11-19|1139.06
#2010-11-22|1150.75
#2010-11-23|1134.38
#2010-11-24|1123.39
#2010-11-25| .
#2010-11-26|1097.88
#2010-11-29|1105.63
#2010-11-30|1103.16
#2010-12-01|1114.17
#2010-12-02|1136.43
#2010-12-03|1145.96
#2010-12-06|1147.31
#2010-12-07|1149.71
#2010-12-08|1130.56
#2010-12-09|1137.33
#2010-12-10|1140.35
#2010-12-13|1157.94
#2010-12-14|1168.11
#2010-12-15|1158.59
#2010-12-16|1155.10
#2010-12-17|1162.15
#2010-12-20|1155.45
#2010-12-21|1166.27
#2010-12-22|1173.29
#2010-12-23|1174.11
#2010-12-24| .
#2010-12-27|1172.00
#2010-12-28|1181.14
#2010-12-29|1195.88
#2010-12-30|1199.67
#2010-12-31|1207.94
#2011-01-03|1212.31
#2011-01-04|1218.20
#2011-01-05|1198.04
#2011-01-06|1205.64
#2011-01-07|1196.77
#2011-01-10|1185.96
#2011-01-11|1184.30
#2011-01-12|1202.14
#2011-01-13|1213.33
#2011-01-14|1200.08
#2011-01-17| .
#2011-01-18|1203.32
#2011-01-19|1214.34
#2011-01-20|1193.66
#2011-01-21|1178.19
#2011-01-24|1187.68
#2011-01-25|1195.14
#2011-01-26|1194.01
#2011-01-27|1191.91
#2011-01-28|1183.24
#2011-01-31|1170.34
#2011-02-01|1175.07
#2011-02-02|1187.36
#2011-02-03|1190.96
#2011-02-04|1191.56
#2011-02-07|1191.32
#2011-02-08|1194.03
#2011-02-09|1175.45
#2011-02-10|1155.59
#2011-02-11|1152.62
#2011-02-14|1173.41
#2011-02-15|1171.80
#2011-02-16|1178.00
#2011-02-17|1186.44
#2011-02-18|1197.18
#2011-02-21| .
#2011-02-22|1163.27
#2011-02-23|1154.32
#2011-02-24|1140.95
#2011-02-25|1151.65
#2011-02-28|1159.51
#2011-03-01|1175.39
#2011-03-02|1160.92
#2011-03-03|1164.70
#2011-03-04|1178.75
#2011-03-07|1163.92
#2011-03-08|1166.56
#2011-03-09|1171.57
#2011-03-10|1151.90
#2011-03-11|1140.35
#2011-03-14|1102.71
#2011-03-15|1051.01
#2011-03-16|1083.85
#2011-03-17|1077.52
#2011-03-18|1084.93
#2011-03-21|1096.77
#2011-03-22|1126.20
#2011-03-23|1118.62
#2011-03-24|1117.54
#2011-03-25|1127.76
#2011-03-28|1120.60
#2011-03-29|1120.91
#2011-03-30|1131.95
#2011-03-31|1141.14
#2011-04-01|1142.20
#2011-04-04|1150.90
#2011-04-05|1144.93
#2011-04-06|1140.40
#2011-04-07|1142.44
#2011-04-08|1156.11
#2011-04-11|1148.65
#2011-04-12|1135.18
#2011-04-13|1147.74
#2011-04-14|1149.84
#2011-04-15|1142.71
#2011-04-18|1137.54
#2011-04-19|1126.95
#2011-04-20|1150.91
#2011-04-21|1168.25
#2011-04-22| .
#2011-04-25|1169.24
#2011-04-26|1163.30
#2011-04-27|1160.17
#2011-04-28|1166.83
#2011-04-29|1161.73
#2011-05-02|1167.40
#2011-05-03|1150.35
#2011-05-04|1134.84
#2011-05-05|1127.06
#2011-05-06|1127.98
#2011-05-09|1124.62
#2011-05-10|1122.90
#2011-05-11|1129.70
#2011-05-12|1109.65
#2011-05-13|1107.44
#2011-05-16|1087.51
#2011-05-17|1087.73
#2011-05-18|1098.76
#2011-05-19|1097.72
#2011-05-20|1096.77
#2011-05-23|1066.72
#2011-05-24|1067.91
#2011-05-25|1058.69
#2011-05-26|1076.51
#2011-05-27|1089.01
#2011-05-30| .
#2011-05-31|1109.60
#2011-06-01|1116.00
#2011-06-02|1097.18
#2011-06-03|1090.20
#2011-06-06|1090.21
#2011-06-07|1091.82
#2011-06-08|1081.05
#2011-06-09|1075.15
#2011-06-10|1070.98
#2011-06-13|1064.36
#2011-06-14|1074.35
#2011-06-15|1066.68
#2011-06-16|1043.29
#2011-06-17|1040.10
#2011-06-20|1028.77
#2011-06-21|1043.78
#2011-06-22|1053.15
#2011-06-23|1042.12
#2011-06-24|1058.24
#2011-06-27|1050.28
#2011-06-28|1058.51
#2011-06-29|1073.46
#2011-06-30|1090.38
#2011-07-01|1095.37
#2011-07-04| .
#2011-07-05|1106.24
#2011-07-06|1108.52
#2011-07-07|1113.47
#2011-07-08|1115.22
#2011-07-11|1097.17
#2011-07-12|1071.07
#2011-07-13|1085.86
#2011-07-14|1080.96
#2011-07-15|1081.08
#2011-07-18|1075.68
#2011-07-19|1074.26
#2011-07-20|1083.69
#2011-07-21|1088.56
#2011-07-22|1112.73
#2011-07-25|1099.97
#2011-07-26|1110.40
#2011-07-27|1112.62
#2011-07-28|1097.74
#2011-07-29|1088.19
#2011-08-01|1104.65
#2011-08-02|1082.91
#2011-08-03|1056.78
#2011-08-04|1036.56
#2011-08-05| 991.24
#2011-08-08| 957.58
#2011-08-09| 939.23
#2011-08-10| 953.46
#2011-08-11| 948.63
#2011-08-12| 948.66
#2011-08-15| 968.44
#2011-08-16| 969.69
#2011-08-17| 983.31
#2011-08-18| 968.58
#2011-08-19| 938.40
#2011-08-22| 934.09
#2011-08-23| 954.31
#2011-08-24| 942.98
#2011-08-25| 945.49
#2011-08-26| 947.49
#2011-08-29| 966.40
#2011-08-30| 981.81
#2011-08-31| 994.92
#2011-09-01| 998.91
#2011-09-02| 985.83
#2011-09-05| .
#2011-09-06| 934.54
#2011-09-07| 954.74
#2011-09-08| 948.79
#2011-09-09| 941.08
#2011-09-12| 911.46
#2011-09-13| 912.65
#2011-09-14| 890.15
#2011-09-15| 902.76
#2011-09-16| 931.94
#2011-09-19| 913.07
#2011-09-20| 909.48
#2011-09-21| 906.12
#2011-09-22| 858.05
#2011-09-23| 843.43
#2011-09-26| 820.04
#2011-09-27| 856.10
#2011-09-28| 857.28
#2011-09-29| 861.27
#2011-09-30| 855.86
#2011-10-03| 831.09
#2011-10-04| 805.19
#2011-10-05| 801.04
#2011-10-06| 821.18
#2011-10-07| 850.29
#2011-10-10| 860.99
#2011-10-11| 879.76
#2011-10-12| 886.93
#2011-10-13| 898.60
#2011-10-14| 895.40
#2011-10-17| 913.26
#2011-10-18| 890.08
#2011-10-19| 895.53
#2011-10-20| 871.11
#2011-10-21| 874.19
#2011-10-24| 898.87
#2011-10-25| 902.28
#2011-10-26| 900.65
#2011-10-27| 938.72
#2011-10-28| 964.24
#2011-10-31| 943.99
#2011-11-01| 919.50
#2011-11-02| 913.02
#2011-11-03| 904.51
#2011-11-04| 923.35
#2011-11-07| 921.82
#2011-11-08| 901.03
#2011-11-09| 905.29
#2011-11-10| 877.36
#2011-11-11| 883.79
#2011-11-14| 894.64
#2011-11-15| 883.12
#2011-11-16| 868.26
#2011-11-17| 866.82
#2011-11-18| 850.87
#2011-11-21| 832.54
#2011-11-22| 830.73
#2011-11-23| 813.35
#2011-11-24| .
#2011-11-25| 801.65
#2011-11-28| 828.56
#2011-11-29| 839.29
#2011-11-30| 845.73
#2011-12-01| 879.54
#2011-12-02| 888.62
#2011-12-05| 894.20
#2011-12-06| 879.17
#2011-12-07| 891.10
#2011-12-08| 885.08
#2011-12-09| 863.83
#2011-12-12| 864.39
#2011-12-13| 854.84
#2011-12-14| 843.06
#2011-12-15| 833.09
#2011-12-16| 839.29
#2011-12-19| 818.48
#2011-12-20| 819.93
#2011-12-21| 840.90
#2011-12-22| 838.74
#2011-12-23| 844.11
#2011-12-26| .
#2011-12-27| 840.10
#2011-12-28| 833.90
#2011-12-29| 834.25
#2011-12-30| 837.97
#2012-01-02| .
#2012-01-03| 850.07
#2012-01-04| 859.36
#2012-01-05| 855.03
#2012-01-06| 845.53
#2012-01-09| 843.76
#2012-01-10| 861.62
#2012-01-11| 865.25
#2012-01-12| 866.03
#2012-01-13| 867.86
#2012-01-16| .
#2012-01-17| 879.40
#2012-01-18| 883.21
#2012-01-19| 896.12
#2012-01-20| 913.08
#2012-01-23| 918.62
#2012-01-24| 915.51
#2012-01-25| 921.84
#2012-01-26| 929.81
#2012-01-27| 933.20
#2012-01-30| 926.42
#2012-01-31| 939.47
#2012-02-01| 946.59
#2012-02-02| 962.04
#2012-02-03| 964.42
#2012-02-06| 973.54
#2012-02-07| 969.51
#2012-02-08| 988.80
#2012-02-09| 990.80
#2012-02-10| 976.38
#2012-02-13| 984.86
#2012-02-14| 979.35
#2012-02-15|1002.50
#2012-02-16| 991.43
#2012-02-17| 999.32
#2012-02-20| .
#2012-02-21|1004.23
#2012-02-22|1002.68
#2012-02-23|1005.08
#2012-02-24|1006.63
#2012-02-27| 993.96
#2012-02-28|1005.73
#2012-02-29|1007.81
#2012-03-01| 997.70
#2012-03-02|1003.83
#2012-03-05| 988.84
#2012-03-06| 972.89
#2012-03-07| 963.17
#2012-03-08| 978.73
#2012-03-09| 990.42
#2012-03-12| 985.27
#2012-03-13| 994.72
#2012-03-14|1000.85
#2012-03-15| 999.99
#2012-03-16|1001.33
#2012-03-19| 998.86
#2012-03-20| 992.41
#2012-03-21| 983.94
#2012-03-22| 981.56
#2012-03-23| 975.40
#2012-03-26| 962.87
#2012-03-27| 983.39
#2012-03-28| 977.96
#2012-03-29| 968.94
#2012-03-30| 969.73
#2012-04-02| 974.79
#2012-04-03| 976.69
#2012-04-04| 961.18
#2012-04-05| 958.27
#2012-04-06| .
#2012-04-09| 946.96
#2012-04-10| 945.44
#2012-04-11| 936.10
#2012-04-12| 944.55
#2012-04-13| 957.44
#2012-04-16| 946.88
#2012-04-17| 944.33
#2012-04-18| 953.41
#2012-04-19| 950.33
#2012-04-20| 946.02
#2012-04-23| 940.38
#2012-04-24| 932.20
#2012-04-25| 933.18
#2012-04-26| 933.50
#2012-04-27| 934.01
#2012-04-30| 937.34
#2012-05-01| 927.27
#2012-05-02| 931.65
#2012-05-03| 924.84
#2012-05-04| 921.23
#2012-05-07| 900.11
#2012-05-08| 898.13
#2012-05-09| 882.29
#2012-05-10| 882.08
#2012-05-11| 871.41
#2012-05-14| 868.36
#2012-05-15| 863.38
#2012-05-16| 838.89
#2012-05-17| 850.46
#2012-05-18| 831.29
#2012-05-21| 830.82
#2012-05-22| 838.34
#2012-05-23| 818.67
#2012-05-24| 825.59
#2012-05-25| 824.26
#2012-05-28| .
#2012-05-29| 841.04
#2012-05-30| 831.70
#2012-05-31| 829.21
#2012-06-01| 815.32
#2012-06-04| 795.47
#2012-06-05| 806.54
#2012-06-06| 824.61
#2012-06-07| 837.39
#2012-06-08| 824.68
#2012-06-11| 838.74
#2012-06-12| 835.35
#2012-06-13| 836.74
#2012-06-14| 834.50
#2012-06-15| 843.79
#2012-06-18| 849.15
#2012-06-19| 848.07
#2012-06-20| 856.30
#2012-06-21| 849.01
#2012-06-22| 840.04
#2012-06-25| 837.52
#2012-06-26| 836.87
#2012-06-27| 844.44
#2012-06-28| 848.08
#2012-06-29| 871.30
#2012-07-02| 878.89
#2012-07-03| 887.94
#2012-07-04| .
#2012-07-05| 886.73
#2012-07-06| 880.81
#2012-07-09| 868.06
#2012-07-10| 864.91
#2012-07-11| 865.74
#2012-07-12| 854.92
#2012-07-13| 859.88
#2012-07-16| 863.49
#2012-07-17| 867.91
#2012-07-18| 863.26
#2012-07-19| 875.94
#2012-07-20| 862.66
#2012-07-23| 842.16
#2012-07-24| 842.07
#2012-07-25| 833.86
#2012-07-26| 846.73
#2012-07-27| 863.70
#2012-07-30| 872.93
#2012-07-31| 880.49
#2012-08-01| 881.37
#2012-08-02| 880.69
#2012-08-03| 874.49
#2012-08-06| 889.55
#2012-08-07| 894.43
#2012-08-08| 898.00
#2012-08-09| 900.19
#2012-08-10| 897.38
#2012-08-13| 898.00
#2012-08-14| 895.06
#2012-08-15| 891.67
#2012-08-16| 898.27
#2012-08-17| 902.62
#2012-08-20| 904.01
#2012-08-21| 910.74
#2012-08-22| 905.75
#2012-08-23| 912.93
#2012-08-24| 901.15
#2012-08-27| 892.66
#2012-08-28| 889.58
#2012-08-29| 889.76
#2012-08-30| 883.86
#2012-08-31| 883.12
#2012-09-03| .
#2012-09-04| 878.70
#2012-09-05| 872.90
#2012-09-06| 876.60
#2012-09-07| 897.20
#2012-09-10| 901.69
#2012-09-11| 905.59
#2012-09-12| 912.32
#2012-09-13| 912.73
#2012-09-14| 949.64
#2012-09-17| 955.75
#2012-09-18| 951.52
#2012-09-19| 961.61
#2012-09-20| 946.49
#2012-09-21| 958.42
#2012-09-24| 953.79
#2012-09-25| 955.26
#2012-09-26| 939.44
#2012-09-27| 946.96
#2012-09-28| 949.38
#2012-10-01| 943.99
#2012-10-02| 943.25
#2012-10-03| 945.18
#2012-10-04| 956.58
#2012-10-05| 955.49
#2012-10-08| 949.15
#2012-10-09| 945.96
#2012-10-10| 933.78
#2012-10-11| 932.93
#2012-10-12| 936.35
#2012-10-15| 933.24
#2012-10-16| 942.16
#2012-10-17| 955.51
#2012-10-18| 967.76
#2012-10-19| 960.41
#2012-10-22| 962.26
#2012-10-23| 957.42
#2012-10-24| 954.59
#2012-10-25| 958.49
#2012-10-26| 953.36
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 958.97
#2012-11-01| 959.07
#2012-11-02| 971.39
#2012-11-05| 969.29
#2012-11-06| 970.18
#2012-11-07| 980.38
#2012-11-08| 965.01
#2012-11-09| 962.06
#2012-11-12| 959.44
#2012-11-13| 947.77
#2012-11-14| 951.38
#2012-11-15| 951.42
#2012-11-16| 954.52
#2012-11-19| 961.83
#2012-11-20| 958.76
#2012-11-21| 955.80
#2012-11-22| .
#2012-11-23| 973.84
#2012-11-26| 978.46
#2012-11-27| 987.75
#2012-11-28| 980.78
#2012-11-29| 994.04
#2012-11-30|1000.00
#2012-12-03| 999.31
#2012-12-04|1005.27
#2012-12-05|1013.38
#2012-12-06|1025.62
#2012-12-07|1028.77
#2012-12-10|1025.09
#2012-12-11|1029.51
#2012-12-12|1037.75
#2012-12-13|1044.42
#2012-12-14|1047.82
#2012-12-17|1047.01
#2012-12-18|1064.22
#2012-12-19|1076.12
#2012-12-20|1076.33
#2012-12-21|1070.51
#2012-12-24|1067.90
#2012-12-25|1081.24
#2012-12-26|1091.84
#2012-12-27|1100.53
#2012-12-28|1109.97
#2012-12-31|1107.40
#2013-01-01|1109.26
#2013-01-02|1129.41
#2013-01-03|1132.99
#2013-01-04|1137.69
#2013-01-07|1127.96
#2013-01-08|1119.34
#2013-01-09|1125.16
#2013-01-10|1128.79
#2013-01-11|1114.83
#2013-01-14|1124.92
#2013-01-15|1129.84
#2013-01-16|1117.15
#2013-01-17|1116.42
#2013-01-18|1129.78
#2013-01-21|1128.81
#2013-01-22|1135.28
#2013-01-23|1119.19
#2013-01-24|1119.79
#2013-01-25|1123.22
#2013-01-28|1128.71
#2013-01-29|1136.20
#2013-01-30|1147.01
#2013-01-31|1149.51
#2013-02-01|1145.38
#2013-02-04|1156.38
#2013-02-05|1139.40
#2013-02-06|1147.57
#2013-02-07|1150.07
#2013-02-08|1147.84
#2013-02-11|1140.58
#2013-02-12|1153.10
#2013-02-13|1149.59
#2013-02-14|1148.59
#2013-02-15|1138.47
#2013-02-18|1150.51
#2013-02-19|1156.07
#2013-02-20|1159.55
#2013-02-21|1140.96
#2013-02-22|1143.45
#2013-02-25|1148.64
#2013-02-26|1139.23
#2013-02-27|1134.00
#2013-02-28|1141.82
#2013-03-01|1145.35
#2013-03-04|1144.21
#2013-03-05|1148.23
#2013-03-06|1161.15
#2013-03-07|1158.28
#2013-03-08|1170.75
#2013-03-11|1186.82
#2013-03-12|1177.24
#2013-03-13|1165.77
#2013-03-14|1170.29
#2013-03-15|1181.76
#2013-03-18|1157.64
#2013-03-19|1157.79
#2013-03-20|1153.84
#2013-03-21|1166.67
#2013-03-22|1161.14
#2013-03-25|1176.33
#2013-03-26|1176.72
#2013-03-27|1187.68
#2013-03-28|1183.85
#2013-03-29|1184.16
#2013-04-01|1167.29
#2013-04-02|1173.09
#2013-04-03|1176.22
#2013-04-04|1163.57
#2013-04-05|1180.68
#2013-04-08|1206.76
#2013-04-09|1203.70
#2013-04-10|1219.45
#2013-04-11|1246.69
#2013-04-12|1248.53
#2013-04-15|1236.58
#2013-04-16|1239.53
#2013-04-17|1253.38
#2013-04-18|1249.32
#2013-04-19|1248.35
#2013-04-22|1270.03
#2013-04-23|1268.50
#2013-04-24|1282.63
#2013-04-25|1293.91
#2013-04-26|1297.76
#2013-04-29|1295.32
#2013-04-30|1324.46
#2013-05-01|1312.40
#2013-05-02|1303.25
#2013-05-03|1306.66
#2013-05-06|1308.55
#2013-05-07|1323.66
#2013-05-08|1335.34
#2013-05-09|1332.49
#2013-05-10|1330.47
#2013-05-13|1355.96
#2013-05-14|1346.01
#2013-05-15|1340.24
#2013-05-16|1338.71
#2013-05-17|1349.28
#2013-05-20|1370.66
#2013-05-21|1354.98
#2013-05-22|1343.38
#2013-05-23|1281.72
#2013-05-24|1282.29
#2013-05-27|1276.88
#2013-05-28|1279.04
#2013-05-29|1289.66
#2013-05-30|1263.69
#2013-05-31|1249.02
#2013-06-03|1208.82
#2013-06-04|1243.17
#2013-06-05|1216.24
#2013-06-06|1190.38
#2013-06-07|1192.80
#2013-06-10|1210.41
#2013-06-11|1214.38
#2013-06-12|1219.07
#2013-06-13|1186.03
#2013-06-14|1189.61
#2013-06-17|1202.49
#2013-06-18|1197.47
#2013-06-19|1207.22
#2013-06-20|1150.41
#2013-06-21|1144.31
#2013-06-24|1132.68
#2013-06-25|1114.52
#2013-06-26|1112.32
#2013-06-27|1129.11
#2013-06-28|1155.47
#2013-07-01|1171.07
#2013-07-02|1181.85
#2013-07-03|1168.07
#2013-07-04|1181.93
#2013-07-05|1187.47
#2013-07-08|1172.07
#2013-07-09|1196.28
#2013-07-10|1201.93
#2013-07-11|1228.21
#2013-07-12|1219.48
#2013-07-15|1221.82
#2013-07-16|1229.87
#2013-07-17|1219.39
#2013-07-18|1214.13
#2013-07-19|1209.15
#2013-07-22|1223.15
#2013-07-23|1226.18
#2013-07-24|1225.62
#2013-07-25|1207.73
#2013-07-26|1195.63
#2013-07-29|1162.15
#2013-07-30|1173.54
#2013-07-31|1163.42
#2013-08-01|1174.27
#2013-08-02|1193.65
#2013-08-05|1191.28
#2013-08-06|1185.92
#2013-08-07|1163.79
#2013-08-08|1170.63
#2013-08-09|1162.70
#2013-08-12|1150.86
#2013-08-13|1160.87
#2013-08-14|1169.16
#2013-08-15|1157.39
#2013-08-16|1152.40
#2013-08-19|1145.14
#2013-08-20|1125.34
#2013-08-21|1121.91
#2013-08-22|1108.67
#2013-08-23|1126.55
#2013-08-26|1123.48
#2013-08-27|1109.57
#2013-08-28|1078.70
#2013-08-29|1084.40
#2013-08-30|1093.50
#2013-09-02|1110.62
#2013-09-03|1125.68
#2013-09-04|1142.92
#2013-09-05|1150.53
#2013-09-06|1154.71
#2013-09-09|1170.75
#2013-09-10|1197.79
#2013-09-11|1211.43
#2013-09-12|1211.78
#2013-09-13|1209.65
#2013-09-16|1222.86
#2013-09-17|1221.46
#2013-09-18|1237.65
#2013-09-19|1267.18
#2013-09-20|1258.92
#2013-09-23|1257.83
#2013-09-24|1251.36
#2013-09-25|1243.77
#2013-09-26|1245.66
#2013-09-27|1246.84
#2013-09-30|1220.65
#2013-10-01|1224.66
#2013-10-02|1214.92
#2013-10-03|1224.44
#2013-10-04|1217.06
#2013-10-07|1196.34
#2013-10-08|1204.16
#2013-10-09|1220.23
#2013-10-10|1217.53
#2013-10-11|1237.13
#2013-10-14|1234.36
#2013-10-15|1235.86
#2013-10-16|1229.92
#2013-10-17|1246.12
#2013-10-18|1253.56
#2013-10-21|1263.74
#2013-10-22|1266.15
#2013-10-23|1257.55
#2013-10-24|1259.32
#2013-10-25|1248.05
#2013-10-28|1258.49
#2013-10-29|1255.86
#2013-10-30|1270.30
#2013-10-31|1258.61
#2013-11-01|1245.35
#2013-11-04|1247.55
#2013-11-05|1254.13
#2013-11-06|1255.26
#2013-11-07|1245.67
#2013-11-08|1229.52
#2013-11-11|1221.80
#2013-11-12|1230.25
#2013-11-13|1228.98
#2013-11-14|1237.77
#2013-11-15|1267.37
#2013-11-18|1289.35
#2013-11-19|1289.30
#2013-11-20|1286.79
#2013-11-21|1276.91
#2013-11-22|1288.56
#2013-11-25|1293.19
#2013-11-26|1287.02
#2013-11-27|1276.55
#2013-11-28|1287.15
#2013-11-29|1285.73
#2013-12-02|1285.50
#2013-12-03|1287.10
#2013-12-04|1265.82
#2013-12-05|1265.54
#2013-12-06|1261.82
#2013-12-09|1273.02
#2013-12-10|1275.54
#2013-12-11|1268.57
#2013-12-12|1246.20
#2013-12-13|1247.65
#2013-12-16|1232.06
#2013-12-17|1231.32
#2013-12-18|1238.50
#2013-12-19|1236.54
#2013-12-20|1244.32
#2013-12-23|1245.19
#2013-12-24|1243.44
#2013-12-25|1247.74
#2013-12-26|1263.33
#2013-12-27|1268.60
#2013-12-30|1271.52
#2013-12-31|1272.65
#2014-01-01|1272.34
#2014-01-02|1274.25
#2014-01-03|1275.37
#2014-01-06|1265.38
#2014-01-07|1253.08
#2014-01-08|1267.42
#2014-01-09|1260.54
#2014-01-10|1265.97
#2014-01-13|1275.94
#2014-01-14|1247.43
#2014-01-15|1257.80
#2014-01-16|1254.49
#2014-01-17|1250.33
#2014-01-20|1245.45
#2014-01-21|1246.68
#2014-01-22|1256.40
#2014-01-23|1248.03
#2014-01-24|1236.11
#2014-01-27|1205.30
#2014-01-28|1198.90
#2014-01-29|1226.30
#2014-01-30|1201.47
#2014-01-31|1192.93
#2014-02-03|1171.66
#2014-02-04|1143.44
#2014-02-05|1151.07
#2014-02-06|1151.97
#2014-02-07|1173.12
#2014-02-10|1179.09
#2014-02-11|1183.14
#2014-02-12|1190.45
#2014-02-13|1179.70
#2014-02-14|1174.82
#2014-02-17|1187.44
#2014-02-18|1204.95
#2014-02-19|1197.62
#2014-02-20|1179.14
#2014-02-21|1193.25
#2014-02-24|1187.13
#2014-02-25|1193.51
#2014-02-26|1185.44
#2014-02-27|1178.67
#2014-02-28|1177.50
#2014-03-03|1170.59
#2014-03-04|1170.01
#2014-03-05|1182.37
#2014-03-06|1198.22
#2014-03-07|1204.20
#2014-03-10|1198.78
#2014-03-11|1200.85
#2014-03-12|1182.62
#2014-03-13|1186.62
#2014-03-14|1166.00
#2014-03-17|1158.91
#2014-03-18|1171.16
#2014-03-19|1168.99
#2014-03-20|1146.99
#2014-03-21|1153.09
#2014-03-24|1175.07
#2014-03-25|1170.39
#2014-03-26|1177.78
#2014-03-27|1176.46
#2014-03-28|1188.67
#2014-03-31|1200.60
#2014-04-01|1200.01
#2014-04-02|1217.74
#2014-04-03|1217.83
#2014-04-04|1226.16
#2014-04-07|1212.45
#2014-04-08|1205.49
#2014-04-09|1205.17
#2014-04-10|1212.03
#2014-04-11|1207.69
#2014-04-14|1199.01
#2014-04-15|1184.90
#2014-04-16|1202.32
#2014-04-17|1206.36
#2014-04-18|1210.06
#2014-04-21|1208.19
#2014-04-22|1198.93
#2014-04-23|1206.10
#2014-04-24|1200.56
#2014-04-25|1201.52
#2014-04-28|1190.36
#2014-04-29|1193.45
#2014-04-30|1185.89
#2014-05-01|1203.75
#2014-05-02|1210.89
#2014-05-05|1210.37
#2014-05-06|1215.73
#2014-05-07|1189.90
#2014-05-08|1197.99
#2014-05-09|1206.89
#2014-05-12|1205.55
#2014-05-13|1225.29
#2014-05-14|1236.29
#2014-05-15|1233.21
#2014-05-16|1223.97
#2014-05-19|1226.45
#2014-05-20|1224.49
#2014-05-21|1218.64
#2014-05-22|1239.48
#2014-05-23|1248.52
#2014-05-26|1258.84
#2014-05-27|1250.17
#2014-05-28|1259.28
#2014-05-29|1263.11
#2014-05-30|1254.47
#2014-06-02|1264.02
#2014-06-03|1268.40
#2014-06-04|1269.62
#2014-06-05|1271.46
#2014-06-06|1282.24
#2014-06-09|1286.89
#2014-06-10|1284.15
#2014-06-11|1292.35
#2014-06-12|1295.62
#2014-06-13|1292.94
#2014-06-16|1288.08
#2014-06-17|1284.08
#2014-06-18|1286.85
#2014-06-19|1307.79
#2014-06-20|1306.22
#2014-06-23|1305.23
#2014-06-24|1307.66
#2014-06-25|1302.92
#2014-06-26|1307.47
#2014-06-27|1304.98
#2014-06-30|1315.82
#2014-07-01|1317.01
#2014-07-02|1332.92
#2014-07-03|1329.64
#2014-07-04|1337.47
#2014-07-07|1341.51
#2014-07-08|1330.44
#2014-07-09|1318.26
#2014-07-10|1313.24
#2014-07-11|1299.04
#2014-07-14|1303.07
#2014-07-15|1310.59
#2014-07-16|1308.58
#2014-07-17|1306.90
#2014-07-18|1303.51
#2014-07-21|1309.90
#2014-07-22|1318.81
#2014-07-23|1320.75
#2014-07-24|1319.38
#2014-07-25|1331.40
#2014-07-28|1338.38
#2014-07-29|1339.71
#2014-07-30|1340.80
#2014-07-31|1342.55
#2014-08-01|1326.24
#2014-08-04|1325.25
#2014-08-05|1315.51
#2014-08-06|1307.95
#2014-08-07|1313.24
#2014-08-08|1292.72
#2014-08-11|1315.42
#2014-08-12|1329.23
#2014-08-13|1339.04
#2014-08-14|1342.34
#2014-08-15|1343.89
#2014-08-18|1344.10
#2014-08-19|1348.11
#2014-08-20|1340.32
#2014-08-21|1347.20
#2014-08-22|1346.13
#2014-08-25|1349.61
#2014-08-26|1345.57
#2014-08-27|1354.06
#2014-08-28|1348.81
#2014-08-29|1347.71
#2014-09-01|1345.71
#2014-09-02|1351.75
#2014-09-03|1368.55
#2014-09-04|1367.06
#2014-09-05|1360.11
#2014-09-08|1359.42
#2014-09-09|1352.25
#2014-09-10|1337.14
#2014-09-11|1339.13
#2014-09-12|1334.17
#2014-09-15|1323.77
#2014-09-16|1312.93
#2014-09-17|1310.86
#2014-09-18|1314.44
#2014-09-19|1319.65
#2014-09-22|1311.56
#2014-09-23|1311.29
#2014-09-24|1305.41
#2014-09-25|1305.89
#2014-09-26|1290.79
#2014-09-29|1277.65
#2014-09-30|1267.73
#2014-10-01|1257.09
#2014-10-02|1249.66
#2014-10-03|1242.83
#2014-10-06|1256.70
#2014-10-07|1248.89
#2014-10-08|1238.91
#2014-10-09|1249.39
#2014-10-10|1226.99
#2014-10-13|1229.11
#2014-10-14|1222.00
#2014-10-15|1226.47
#2014-10-16|1207.07
#2014-10-17|1208.07
#2014-10-20|1232.80
#2014-10-21|1231.54
#2014-10-22|1249.16
#2014-10-23|1238.63
#2014-10-24|1241.98
#2014-10-27|1239.98
#2014-10-28|1246.60
#2014-10-29|1261.73
#2014-10-30|1259.92
#2014-10-31|1297.39
#2014-11-03|1290.63
#2014-11-04|1335.97
#2014-11-05|1321.90
#2014-11-06|1310.49
#2014-11-07|1315.67
#2014-11-10|1324.68
#2014-11-11|1322.07
#2014-11-12|1330.91
#2014-11-13|1333.39
#2014-11-14|1331.58
#2014-11-17|1306.35
#2014-11-18|1307.30
#2014-11-19|1296.92
#2014-11-20|1286.11
#2014-11-21|1297.27
#2014-11-24|1299.86
#2014-11-25|1298.98
#2014-11-26|1308.68
#2014-11-27|1299.81
#2014-11-28|1301.47
#2014-12-01|1289.62
#2014-12-02|1294.94
#2014-12-03|1303.56
#2014-12-04|1314.91
#2014-12-05|1316.54
#2014-12-08|1326.47
#2014-12-09|1307.14
#2014-12-10|1297.64
#2014-12-11|1279.26
#2014-12-12|1276.02
#2014-12-15|1267.38
#2014-12-16|1250.23
#2014-12-17|1242.08
#2014-12-18|1247.94
#2014-12-19|1268.77
#2014-12-22|1278.28
#2014-12-23|1267.96
#2014-12-24|1265.46
#2014-12-25|1262.50
#2014-12-26|1269.74
#2014-12-29|1273.79
#2014-12-30|1271.54
#2014-12-31|1273.66
#2015-01-01|1273.06
#2015-01-02|1279.91
#2015-01-05|1273.49
#2015-01-06|1246.31
#2015-01-07|1241.84
#2015-01-08|1253.82
#2015-01-09|1263.43
#2015-01-12|1265.61
#2015-01-13|1259.82
#2015-01-14|1256.40
#2015-01-15|1272.64
#2015-01-16|1260.11
#2015-01-19|1252.45
#2015-01-20|1274.21
#2015-01-21|1280.64
#2015-01-22|1279.97
#2015-01-23|1289.08
#2015-01-26|1283.05
#2015-01-27|1300.44
#2015-01-28|1305.67
#2015-01-29|1284.90
#2015-01-30|1280.43
#2015-02-02|1277.69
#2015-02-03|1267.11
#2015-02-04|1283.54
#2015-02-05|1289.05
#2015-02-06|1296.24
#2015-02-09|1296.88
#2015-02-10|1291.32
#2015-02-11|1284.39
#2015-02-12|1295.95
#2015-02-13|1317.99
#2015-02-16|1329.99
#2015-02-17|1330.47
#2015-02-18|1341.37
#2015-02-19|1349.36
#2015-02-20|1350.13
#2015-02-23|1346.12
#2015-02-24|1350.94
#2015-02-25|1364.59
#2015-02-26|1369.20
#2015-02-27|1379.65
#2015-03-02|1373.97
#2015-03-03|1374.26
#2015-03-04|1364.92
#2015-03-05|1359.26
#2015-03-06|1367.78
#2015-03-09|1348.03
#2015-03-10|1334.82
#2015-03-11|1329.12
#2015-03-12|1348.61
#2015-03-13|1345.84
#2015-03-16|1342.00
#2015-03-17|1358.92
#2015-03-18|1368.61
#2015-03-19|1369.43
#2015-03-20|1383.88
#2015-03-23|1400.94
#2015-03-24|1399.62
#2015-03-25|1397.07
#2015-03-26|1374.45
#2015-03-27|1364.91
#2015-03-30|1384.05
#2015-03-31|1385.20
#2015-04-01|1393.43
#2015-04-02|1404.67
#2015-04-03|1423.86
#2015-04-06|1420.31
#2015-04-07|1421.46
#2015-04-08|1456.68
#2015-04-09|1481.08
#2015-04-10|1496.11
#2015-04-13|1538.44
#2015-04-14|1532.91
#2015-04-15|1523.71
#2015-04-16|1542.00
#2015-04-17|1528.68
#2015-04-20|1494.00
#2015-04-21|1519.99
#2015-04-22|1552.04
#2015-04-23|1558.39
#2015-04-24|1557.29
#2015-04-27|1568.10
#2015-04-28|1577.28
#2015-04-29|1563.97
#2015-04-30|1538.38
#2015-05-01|1532.20
#2015-05-04|1528.62
#2015-05-05|1527.39
#2015-05-06|1509.12
#2015-05-07|1487.72
#2015-05-08|1512.37
#2015-05-11|1529.52
#2015-05-12|1519.43
#2015-05-13|1529.78
#2015-05-14|1520.11
#2015-05-15|1540.67
#2015-05-18|1538.45
#2015-05-19|1539.45
#2015-05-20|1544.75
#2015-05-21|1525.51
#2015-05-22|1536.41
#2015-05-25|1537.08
#2015-05-26|1536.73
#2015-05-27|1523.55
#2015-05-28|1516.03
#2015-05-29|1517.83
#2015-06-01|1520.62
#2015-06-02|1501.39
#2015-06-03|1498.89
#2015-06-04|1495.57
#2015-06-05|1478.05
#2015-06-08|1481.29
#2015-06-09|1467.61
#2015-06-10|1467.86
#2015-06-11|1464.51
#2015-06-12|1477.69
#2015-06-15|1467.61
#2015-06-16|1452.16
#2015-06-17|1453.55
#2015-06-18|1454.70
#2015-06-19|1468.19
#2015-06-22|1478.69
#2015-06-23|1496.88
#2015-06-24|1495.73
#2015-06-25|1501.22
#2015-06-26|1490.09
#2015-06-29|1451.48
#2015-06-30|1465.33
#2015-07-01|1481.02
#2015-07-02|1478.53
#2015-07-03|1472.65
#2015-07-06|1423.85
#2015-07-07|1409.09
#2015-07-08|1351.75
#2015-07-09|1385.12
#2015-07-10|1396.66
#2015-07-13|1411.61
#2015-07-14|1424.21
#2015-07-15|1414.53
#2015-07-16|1426.03
#2015-07-17|1431.51
#2015-07-20|1424.55
#2015-07-21|1428.42
#2015-07-22|1413.98
#2015-07-23|1419.12
#2015-07-24|1405.12
#2015-07-27|1372.26
#2015-07-28|1368.41
#2015-07-29|1370.72
#2015-07-30|1381.36
#2015-07-31|1392.47
#2015-08-03|1378.05
#2015-08-04|1387.79
#2015-08-05|1381.32
#2015-08-06|1380.46
#2015-08-07|1386.03
#2015-08-10|1395.36
#2015-08-11|1375.72
#2015-08-12|1348.48
#2015-08-13|1343.75
#2015-08-14|1355.75
#2015-08-17|1347.19
#2015-08-18|1336.00
#2015-08-19|1325.15
#2015-08-20|1304.89
#2015-08-21|1269.63
#2015-08-24|1197.06
#2015-08-25|1195.30
#2015-08-26|1211.34
#2015-08-27|1241.17
#2015-08-28|1255.71
#2015-08-31|1237.83
#2015-09-01|1209.12
#2015-09-02|1194.05
#2015-09-03|1197.23
#2015-09-04|1180.28
#2015-09-07|1172.73
#2015-09-08|1181.84
#2015-09-09|1235.41
#2015-09-10|1223.14
#2015-09-11|1231.21
#2015-09-14|1230.85
#2015-09-15|1216.34
#2015-09-16|1229.22
#2015-09-17|1241.78
#2015-09-18|1248.48
#2015-09-21|1233.62
#2015-09-22|1228.74
#2015-09-23|1212.69
#2015-09-24|1205.08
#2015-09-25|1209.06
#2015-09-28|1207.35
#2015-09-29|1182.00
#2015-09-30|1203.06
#2015-10-01|1218.31
#2015-10-02|1227.23
#2015-10-05|1247.42
#2015-10-06|1248.82
#2015-10-07|1280.99
#2015-10-08|1282.32
#2015-10-09|1293.20
#2015-10-12|1306.29
#2015-10-13|1294.11
#2015-10-14|1286.58
#2015-10-15|1314.77
#2015-10-16|1325.42
#2015-10-19|1322.64
#2015-10-20|1316.54
#2015-10-21|1324.61
#2015-10-22|1313.69
#2015-10-23|1335.28
#2015-10-26|1337.37
#2015-10-27|1327.94
#2015-10-28|1321.73
#2015-10-29|1308.71
#2015-10-30|1311.95
#2015-11-02|1290.43
#2015-11-03|1297.40
#2015-11-04|1313.35
#2015-11-05|1314.93
#2015-11-06|1308.62
#2015-11-09|1309.65
#2015-11-10|1299.87
#2015-11-11|1302.57
#2015-11-12|1305.84
#2015-11-13|1292.57
#2015-11-16|1275.31
#2015-11-17|1290.64
#2015-11-18|1284.41
#2015-11-19|1308.72
#2015-11-20|1313.33
#2015-11-23|1304.64
#2015-11-24|1313.21
#2015-11-25|1302.79
#2015-11-26|1304.79
#2015-11-27|1290.14
#2015-11-30|1276.61
#2015-12-01|1298.00
#2015-12-02|1299.40
#2015-12-03|1295.30
#2015-12-04|1276.80
#2015-12-07|1277.92
#2015-12-08|1268.20
#2015-12-09|1259.72
#2015-12-10|1257.55
#2015-12-11|1249.80
#2015-12-14|1239.20
#2015-12-15|1231.09
#2015-12-16|1257.57
#2015-12-17|1266.86
#2015-12-18|1255.79
#2015-12-21|1262.40
#2015-12-22|1261.97
#2015-12-23|1271.74
#2015-12-24|1272.34
#2015-12-25|1269.98
#2015-12-28|1271.55
#2015-12-29|1276.63
#2015-12-30|1275.25
#2015-12-31|1279.67
#2016-01-01|1279.45
#2016-01-04|1244.45
#2016-01-05|1236.63
#2016-01-06|1226.58
#2016-01-07|1189.53
#2016-01-08|1188.29
#2016-01-11|1170.63
#2016-01-12|1148.35
#2016-01-13|1168.33
#2016-01-14|1148.58
#2016-01-15|1130.83
#2016-01-18|1113.64
#2016-01-19|1128.59
#2016-01-20|1095.54
#2016-01-21|1072.95
#2016-01-22|1112.07
#2016-01-25|1131.62
#2016-01-26|1111.46
#2016-01-27|1122.75
#2016-01-28|1119.61
#2016-01-29|1152.15
#2016-02-01|1174.16
#2016-02-02|1161.38
#2016-02-03|1131.78
#2016-02-04|1137.56
#2016-02-05|1127.55
#2016-02-08|1124.43
#2016-02-09|1091.74
#2016-02-10|1070.19
#2016-02-11|1059.35
#2016-02-12|1022.60
#2016-02-15|1064.88
#2016-02-16|1082.02
#2016-02-17|1075.14
#2016-02-18|1093.76
#2016-02-19|1087.88
#2016-02-22|1100.63
#2016-02-23|1095.19
#2016-02-24|1087.76
#2016-02-25|1089.35
#2016-02-26|1093.05
#2016-02-29|1089.41
#2016-03-01|1100.74
#2016-03-02|1138.44
#2016-03-03|1157.32
#2016-03-04|1171.32
#2016-03-07|1173.62
#2016-03-08|1166.56
#2016-03-09|1154.94
#2016-03-10|1162.45
#2016-03-11|1176.13
#2016-03-14|1185.21
#2016-03-15|1170.49
#2016-03-16|1163.61
#2016-03-17|1186.99
#2016-03-18|1191.80
#2016-03-21|1207.57
#2016-03-22|1216.27
#2016-03-23|1204.60
#2016-03-24|1191.87
#2016-03-25|1195.82
#2016-03-28|1192.76
#2016-03-29|1189.04
#2016-03-30|1203.11
#2016-03-31|1205.43
#2016-04-01|1179.22
#2016-04-04|1178.69
#2016-04-05|1159.66
#2016-04-06|1161.64
#2016-04-07|1168.58
#2016-04-08|1171.71
#2016-04-11|1174.21
#2016-04-12|1189.26
#2016-04-13|1212.82
#2016-04-14|1229.87
#2016-04-15|1228.32
#2016-04-18|1210.90
#2016-04-19|1230.97
#2016-04-20|1234.05
#2016-04-21|1251.59
#2016-04-22|1249.66
#2016-04-25|1239.20
#2016-04-26|1233.81
#2016-04-27|1227.92
#2016-04-28|1206.61
#2016-04-29|1207.49
#2016-05-02|1193.81
#2016-05-03|1187.35
#2016-05-04|1180.25
#2016-05-05|1183.05
#2016-05-06|1171.86
#2016-05-09|1174.16
#2016-05-10|1191.35
#2016-05-11|1187.69
#2016-05-12|1185.93
#2016-05-13|1164.49
#2016-05-16|1171.89
#2016-05-17|1184.56
#2016-05-18|1170.21
#2016-05-19|1157.74
#2016-05-20|1160.26
#2016-05-23|1162.20
#2016-05-24|1154.53
#2016-05-25|1170.07
#2016-05-26|1169.86
#2016-05-27|1182.45
#2016-05-30|1180.96
#2016-05-31|1196.47
#2016-06-01|1191.22
#2016-06-02|1187.26
#2016-06-03|1200.58
#2016-06-06|1192.20
#2016-06-07|1204.00
#2016-06-08|1206.38
#2016-06-09|1198.58
#2016-06-10|1182.70
#2016-06-13|1156.29
#2016-06-14|1146.32
#2016-06-15|1149.43
#2016-06-16|1133.24
#2016-06-17|1146.71
#2016-06-20|1170.51
#2016-06-21|1176.88
#2016-06-22|1182.43
#2016-06-23|1188.83
#2016-06-24|1139.18
#2016-06-27|1123.95
#2016-06-28|1118.76
#2016-06-29|1141.18
#2016-06-30|1153.34
#2016-07-01|1160.47
#2016-07-04|1169.65
#2016-07-05|1162.56
#2016-07-06|1145.73
#2016-07-07|1149.30
#2016-07-08|1146.94
#2016-07-11|1172.62
#2016-07-12|1193.23
#2016-07-13|1205.05
#2016-07-14|1207.10
#2016-07-15|1218.61
#2016-07-18|1218.18
#2016-07-19|1209.89
#2016-07-20|1209.24
#2016-07-21|1219.69
#2016-07-22|1218.20
#2016-07-25|1225.38
#2016-07-26|1225.76
#2016-07-27|1231.26
#2016-07-28|1231.22
#2016-07-29|1248.89
#2016-08-01|1250.00
#2016-08-02|1241.54
#2016-08-03|1214.33
#2016-08-04|1233.34
#2016-08-05|1244.70
#2016-08-08|1266.16
#2016-08-09|1271.76
#2016-08-10|1271.42
#2016-08-11|1280.29
#2016-08-12|1291.73
#2016-08-15|1297.63
#2016-08-16|1290.94
#2016-08-17|1286.97
#2016-08-18|1283.88
#2016-08-19|1277.49
#2016-08-22|1278.09
#2016-08-23|1274.64
#2016-08-24|1272.84
#2016-08-25|1272.21
#2016-08-26|1268.06
#2016-08-29|1267.55
#2016-08-30|1273.84
#2016-08-31|1278.54
#2016-09-01|1286.85
#2016-09-02|1290.71
#2016-09-05|1302.21
#2016-09-06|1319.72
#2016-09-07|1316.42
#2016-09-08|1314.23
#2016-09-09|1307.55
#2016-09-12|1273.90
#2016-09-13|1266.52
#2016-09-14|1264.38
#2016-09-15|1265.19
#2016-09-16|1271.40
#2016-09-19|1277.42
#2016-09-20|1278.40
#2016-09-21|1301.54
#2016-09-22|1310.52
#2016-09-23|1306.12
#2016-09-26|1294.90
#2016-09-27|1301.16
#2016-09-28|1289.05
#2016-09-29|1288.76
#2016-09-30|1275.73
#2016-10-03|1287.58
#2016-10-04|1290.74
#2016-10-05|1287.12
#2016-10-06|1289.38
#2016-10-07|1287.61
#2016-10-10|1286.39
#2016-10-11|1279.13
#2016-10-12|1270.92
#2016-10-13|1253.45
#2016-10-14|1262.36
#2016-10-17|1257.30
#2016-10-18|1275.19
#2016-10-19|1280.87
#2016-10-20|1284.75
#2016-10-21|1278.26
#2016-10-24|1282.08
#2016-10-25|1286.02
#2016-10-26|1280.68
#2016-10-27|1284.50
#2016-10-28|1293.24
#2016-10-31|1292.62
#2016-11-01|1297.20
#2016-11-02|1280.68
#2016-11-03|1278.43
#2016-11-04|1266.53
#2016-11-07|1273.96
#2016-11-08|1277.03
#2016-11-09|1233.59
#2016-11-10|1268.29
#2016-11-11|1264.05
#2016-11-14|1266.48
#2016-11-15|1255.29
#2016-11-16|1261.23
#2016-11-17|1257.84
#2016-11-18|1249.83
#2016-11-21|1246.44
#2016-11-22|1257.47
#2016-11-23|1251.53
#2016-11-24|1255.62
#2016-11-25|1263.53
#2016-11-28|1269.88
#2016-11-29|1265.83
#2016-11-30|1265.57
#2016-12-01|1273.46
#2016-12-02|1273.51
#2016-12-05|1254.78
#2016-12-06|1268.43
#2016-12-07|1279.36
#2016-12-08|1301.38
#2016-12-09|1301.72
#2016-12-12|1292.99
#2016-12-13|1290.69
#2016-12-14|1289.97
#2016-12-15|1265.23
#2016-12-16|1264.90
#2016-12-19|1257.85
#2016-12-20|1245.24
#2016-12-21|1245.42
#2016-12-22|1236.80
#2016-12-23|1234.97
#2016-12-26|1231.17
#2016-12-27|1232.09
#2016-12-28|1236.55
#2016-12-29|1240.35
#2016-12-30|1244.80
#2017-01-02|1242.12
#2017-01-03|1239.10
#2017-01-04|1257.25
#2017-01-05|1273.78
#2017-01-06|1265.03
#2017-01-09|1266.69
#2017-01-10|1267.80
#2017-01-11|1269.41
#2017-01-12|1280.07
#2017-01-13|1281.69
#2017-01-16|1277.89
#2017-01-17|1276.94
#2017-01-18|1283.20
#2017-01-19|1277.02
#2017-01-20|1271.75
#2017-01-23|1273.04
#2017-01-24|1269.62
#2017-01-25|1279.51
#2017-01-26|1291.38
#2017-01-27|1296.17
#2017-01-30|1299.17
#2017-01-31|1298.13
#2017-02-01|1307.48
#2017-02-02|1307.62
#2017-02-03|1306.65
#2017-02-06|1316.76
#2017-02-07|1313.90
#2017-02-08|1328.84
#2017-02-09|1325.96
#2017-02-10|1337.94
#2017-02-13|1342.91
#2017-02-14|1338.15
#2017-02-15|1350.02
#2017-02-16|1356.85
#2017-02-17|1354.18
#2017-02-20|1354.38
#2017-02-21|1355.13
#2017-02-22|1357.13
#2017-02-23|1359.96
#2017-02-24|1355.48
#2017-02-27|1347.05
#2017-02-28|1349.52
#2017-03-01|1347.82
#2017-03-02|1351.11
#2017-03-03|1337.31
#2017-03-06|1338.59
#2017-03-07|1339.94
#2017-03-08|1332.00
#2017-03-09|1327.49
#2017-03-10|1339.93
#2017-03-13|1345.88
#2017-03-14|1356.58
#2017-03-15|1362.14
#2017-03-16|1386.27
#2017-03-17|1388.01
#2017-03-20|1394.18
#2017-03-21|1391.16
#2017-03-22|1366.13
#2017-03-23|1369.53
#2017-03-24|1376.77
#2017-03-27|1366.76
#2017-03-28|1382.50
#2017-03-29|1379.57
#2017-03-30|1372.11
#2017-03-31|1365.59
#2017-04-03|1370.81
#2017-04-04|1364.46
#2017-04-05|1359.89
#2017-04-06|1350.03
#2017-04-07|1355.50
#2017-04-10|1354.94
#2017-04-11|1359.55
#2017-04-12|1353.20
#2017-04-13|1358.17
#2017-04-14|1356.60
#2017-04-17|1364.72
#2017-04-18|1358.28
#2017-04-19|1354.32
#2017-04-20|1362.17
#2017-04-21|1366.15
#2017-04-24|1375.39
#2017-04-25|1388.38
#2017-04-26|1401.32
#2017-04-27|1397.30
#2017-04-28|1384.76
#2017-05-01|1388.32
#2017-05-02|1398.72
#2017-05-03|1393.99
#2017-05-04|1390.55
#2017-05-05|1385.20
#2017-05-08|1394.16
#2017-05-09|1385.25
#2017-05-10|1393.78
#2017-05-11|1401.28
#2017-05-12|1395.36
#2017-05-15|1403.60
#2017-05-16|1407.47
#2017-05-17|1403.69
#2017-05-18|1380.74
#2017-05-19|1380.46
#2017-05-22|1388.56
#2017-05-23|1384.36
#2017-05-24|1385.99
#2017-05-25|1400.04
#2017-05-26|1404.79
#2017-05-29|1403.83
#2017-05-30|1407.13
#2017-05-31|1407.63
#2017-06-01|1408.39
#2017-06-02|1438.95
#2017-06-05|1434.15
#2017-06-06|1429.15
#2017-06-07|1437.47
#2017-06-08|1439.26
#2017-06-09|1441.67
#2017-06-12|1434.06
#2017-06-13|1445.95
#2017-06-14|1453.59
#2017-06-15|1436.07
#2017-06-16|1443.88
#2017-06-19|1451.01
#2017-06-20|1445.79
#2017-06-21|1437.59
#2017-06-22|1442.07
#2017-06-23|1443.41
#2017-06-26|1445.75
#2017-06-27|1438.82
#2017-06-28|1438.26
#2017-06-29|1454.51
#2017-06-30|1441.14
#2017-07-03|1438.89
#2017-07-04|1439.79
#2017-07-05|1440.37
#2017-07-06|1440.82
#2017-07-07|1425.61
#2017-07-10|1429.65
#2017-07-11|1436.44
#2017-07-12|1442.05
#2017-07-13|1456.57
#2017-07-14|1463.83
#2017-07-17|1466.05
#2017-07-18|1466.00
#2017-07-19|1470.86
#2017-07-20|1481.65
#2017-07-21|1480.28
#2017-07-24|1477.62
#2017-07-25|1477.74
#2017-07-26|1478.88
#2017-07-27|1497.91
#2017-07-28|1492.53
#2017-07-31|1499.33
#2017-08-01|1515.57
#2017-08-02|1517.35
#2017-08-03|1503.98
#2017-08-04|1505.33
#2017-08-07|1512.81
#2017-08-08|1512.62
#2017-08-09|1501.06
#2017-08-10|1481.64
#2017-08-11|1467.81
#2017-08-14|1471.89
#2017-08-15|1470.70
#2017-08-16|1476.53
#2017-08-17|1481.48
#2017-08-18|1468.98
#2017-08-21|1464.95
#2017-08-22|1464.69
#2017-08-23|1471.67
#2017-08-24|1468.87
#2017-08-25|1481.62
#2017-08-28|1493.35
#2017-08-29|1478.28
#2017-08-30|1477.89
#2017-08-31|1485.19
#2017-09-01|1485.71
#2017-09-04|1476.01
#2017-09-05|1476.36
#2017-09-06|1467.79
#2017-09-07|1477.79
#2017-09-08|1477.52
#2017-09-11|1484.19
#2017-09-12|1490.91
#2017-09-13|1485.69
#2017-09-14|1484.92
#2017-09-15|1485.78
#2017-09-18|1502.46
#2017-09-19|1507.47
#2017-09-20|1514.22
#2017-09-21|1503.76
#2017-09-22|1498.57
#2017-09-25|1482.16
#2017-09-26|1475.83
#2017-09-27|1462.58
#2017-09-28|1467.22
#2017-09-29|1475.19
#2017-10-02|1477.21
#2017-10-03|1490.26
#2017-10-04|1496.93
#2017-10-05|1494.00
#2017-10-06|1499.61
#2017-10-09|1504.35
#2017-10-10|1511.44
#2017-10-11|1506.89
#2017-10-12|1522.30
#2017-10-13|1534.07
#2017-10-16|1543.64
#2017-10-17|1537.01
#2017-10-18|1532.25
#2017-10-19|1527.61
#2017-10-20|1523.27
#2017-10-23|1520.16
#2017-10-24|1514.69
#2017-10-25|1505.10
#2017-10-26|1508.44
#2017-10-27|1515.24
#2017-10-30|1518.17
#2017-10-31|1511.59
#2017-11-01|1528.97
#2017-11-02|1535.44
#2017-11-03|1535.16
#2017-11-06|1531.65
#2017-11-07|1534.36
#2017-11-08|1531.17
#2017-11-09|1537.77
#2017-11-10|1528.30
#2017-11-13|1515.57
#2017-11-14|1511.09
#2017-11-15|1493.64
#2017-11-16|1502.54
#2017-11-17|1513.47
#2017-11-20|1504.82
#2017-11-21|1523.13
#2017-11-22|1542.30
#2017-11-23|1540.90
#2017-11-24|1539.68
#2017-11-27|1537.42
#2017-11-28|1536.52
#2017-11-29|1540.94
#2017-11-30|1538.27
#2017-12-01|1529.11
#2017-12-04|1529.75
#2017-12-05|1530.43
#2017-12-06|1503.30
#2017-12-07|1506.12
#2017-12-08|1515.88
#2017-12-11|1527.18
#2017-12-12|1522.48
#2017-12-13|1530.52
#2017-12-14|1533.34
#2017-12-15|1529.68
#2017-12-18|1541.25
#2017-12-19|1544.53
#2017-12-20|1541.42
#2017-12-21|1543.93
#2017-12-22|1549.44
#2017-12-25|1546.94
#2017-12-26|1546.85
#2017-12-27|1548.55
#2017-12-28|1550.96
#2017-12-29|1556.54
#2018-01-01|1553.44
#2018-01-02|1568.13
#2018-01-03|1566.47
#2018-01-04|1591.26
#2018-01-05|1605.90
#2018-01-08|1622.57
#2018-01-09|1628.88
#2018-01-10|1638.60
#2018-01-11|1637.89
#2018-01-12|1649.05
#2018-01-15|1669.05
#2018-01-16|1671.64
#2018-01-17|1686.69
#2018-01-18|1691.65
#2018-01-19|1704.40
#2018-01-22|1714.27
#2018-01-23|1734.76
#2018-01-24|1748.72
#2018-01-25|1740.01
#2018-01-26|1744.38
#2018-01-29|1744.04
#2018-01-30|1718.27
#2018-01-31|1718.06
#2018-02-01|1721.57
#2018-02-02|1693.20
#2018-02-05|1660.63
#2018-02-06|1595.35
#2018-02-07|1595.30
#2018-02-08|1606.58
#2018-02-09|1567.10
#2018-02-12|1579.76
#2018-02-13|1589.18
#2018-02-14|1600.67
#2018-02-15|1621.00
#2018-02-16|1623.08
#2018-02-19|1633.69
#2018-02-20|1622.88
#2018-02-21|1624.20
#2018-02-22|1612.95
#2018-02-23|1634.23
#2018-02-26|1648.27
#2018-02-27|1639.62
#2018-02-28|1620.90
#2018-03-01|1614.78
#2018-03-02|1603.88
#2018-03-05|1586.28
#2018-03-06|1601.60
#2018-03-07|1589.88
#2018-03-08|1597.60
#2018-03-09|1605.29
#2018-03-12|1638.19
#2018-03-13|1644.30
#2018-03-14|1635.76
#2018-03-15|1631.40
#2018-03-16|1617.93
#2018-03-19|1600.84
#2018-03-20|1601.20
#2018-03-21|1601.97
#2018-03-22|1607.81
#2018-03-23|1568.89
#2018-03-26|1579.06
#2018-03-27|1597.79
#2018-03-28|1573.88
#2018-03-29|1575.87
#2018-03-30|1578.38
#2018-04-02|1580.82
#2018-04-03|1575.57
#2018-04-04|1564.46
#2018-04-05|1574.73
#2018-04-06|1578.23
#2018-04-09|1585.75
#2018-04-10|1594.47
#2018-04-11|1599.11
#2018-04-12|1593.00
#2018-04-13|1601.35
#2018-04-16|1597.79
#2018-04-17|1590.32
#2018-04-18|1599.75
#2018-04-19|1601.61
#2018-04-20|1588.19
#2018-04-23|1580.55
#2018-04-24|1594.06
#2018-04-25|1582.75
#2018-04-26|1576.34
#2018-04-27|1587.10
#2018-04-30|1600.75
#2018-05-01|1595.78
#2018-05-02|1598.23
#2018-05-03|1601.36
#2018-05-04|1593.59
#2018-05-07|1590.57
#2018-05-08|1594.47
#2018-05-09|1590.00
#2018-05-10|1592.95
#2018-05-11|1609.37
#2018-05-14|1615.11
#2018-05-15|1594.97
#2018-05-16|1594.08
#2018-05-17|1589.33
#2018-05-18|1588.76
#2018-05-21|1581.72
#2018-05-22|1580.21
#2018-05-23|1571.50
#2018-05-24|1572.29
#2018-05-25|1577.75
#2018-05-28|1584.73
#2018-05-29|1568.71
#2018-05-30|1548.05
#2018-05-31|1563.01
#2018-06-01|1557.30
#2018-06-04|1566.78
#2018-06-05|1563.07
#2018-06-06|1572.72
#2018-06-07|1588.39
#2018-06-08|1573.08
#2018-06-11|1575.50
#2018-06-12|1576.70
#2018-06-13|1570.46
#2018-06-14|1558.38
#2018-06-15|1554.11
#2018-06-18|1543.65
#2018-06-19|1521.08
#2018-06-20|1534.06
#2018-06-21|1526.16
#2018-06-22|1533.65
#2018-06-25|1522.23
#2018-06-26|1517.84
#2018-06-27|1499.20
#2018-06-28|1488.93
#2018-06-29|1498.54
#2018-07-02|1481.95
#2018-07-03|1480.12
#2018-07-04|1473.71
#2018-07-05|1465.68
#2018-07-06|1472.95
#2018-07-09|1490.02
#2018-07-10|1495.37
#2018-07-11|1478.40
#2018-07-12|1483.51
#2018-07-13|1491.93
#2018-07-16|1486.00
#2018-07-17|1491.47
#2018-07-18|1498.14
#2018-07-19|1489.88
#2018-07-20|1501.33
#2018-07-23|1506.28
#2018-07-24|1524.18
#2018-07-25|1530.75
#2018-07-26|1533.36
#2018-07-27|1534.37
#2018-07-30|1530.29
#2018-07-31|1510.30
#2018-08-01|1500.69
#2018-08-02|1482.73
#2018-08-03|1488.08
#2018-08-06|1487.07
#2018-08-07|1494.64
#2018-08-08|1501.35
#2018-08-09|1507.92
#2018-08-10|1496.60
#2018-08-13|1465.94
#2018-08-14|1471.79
#2018-08-15|1461.13
#2018-08-16|1450.87
#2018-08-17|1459.46
#2018-08-20|1469.43
#2018-08-21|1475.50
#2018-08-22|1480.84
#2018-08-23|1473.45
#2018-08-24|1478.53
#2018-08-27|1494.61
#2018-08-28|1501.19
#2018-08-29|1500.74
#2018-08-30|1495.26
#2018-08-31|1486.84
#2018-09-03|1476.16
#2018-09-04|1470.96
#2018-09-05|1702.04
#2018-09-06|1442.68
#2018-09-07|1435.43
#2018-09-10|1416.90
#2018-09-11|1412.73
#2018-09-12|1415.83
#2018-09-13|1424.13
#2018-09-14|1447.74
#2018-09-17|1434.59
#2018-09-18|1438.75
#2018-09-19|1452.12
#2018-09-20|1457.02
#2018-09-21|1471.87
#2018-09-24|1443.99
#2018-09-25|1449.18
#2018-09-26|1448.08
#2018-09-27|1432.61
#2018-09-28|1433.45
#2018-10-01|1433.37
#2018-10-02|1420.03
#2018-10-03|1407.68
#2018-10-04|1399.80
#2018-10-05|1388.41
#2018-10-08|1377.10
#2018-10-09|1372.99
#2018-10-10|1388.93
#2018-10-11|1330.14
#2018-10-12|1348.42
#2018-10-15|1337.38
#2018-10-16|1342.79
#2018-10-17|1347.50
#2018-10-18|1347.36
#2018-10-19|1335.60
#2018-10-22|1347.93
#2018-10-23|1326.56
#2018-10-24|1339.27
#2018-10-25|1312.48
#2018-10-26|1312.34
#2018-10-29|1311.68
#2018-10-30|1323.34
#2018-10-31|1350.78
#2018-11-01|1366.36
#2018-11-02|1404.20
#2018-11-05|1384.49
#2018-11-06|1392.74
#2018-11-07|1394.53
#2018-11-08|1407.45
#2018-11-09|1400.27
#2018-11-12|1391.15
#2018-11-13|1383.37
#2018-11-14|1384.83
#2018-11-15|1396.06
#2018-11-16|1404.07
#2018-11-19|1401.15
#2018-11-20|1383.71
#2018-11-21|1378.17
#2018-11-22|1384.04
#2018-11-23|1382.02
#2018-11-26|1383.48
#2018-11-27|1390.77
#2018-11-28|1396.94
#2018-11-29|1417.25
#2018-11-30|1414.75
#2018-12-03|1438.23
#2018-12-04|1426.21
#2018-12-05|1405.83
#2018-12-06|1378.61
#2018-12-07|1378.60
#2018-12-10|1345.73
#2018-12-11|1338.59
#2018-12-12|1363.32
#2018-12-13|1375.90
#2018-12-14|1358.22
#2018-12-17|1364.14
#2018-12-18|1351.43
#2018-12-19|1360.26
#2018-12-20|1340.07
#2018-12-21|1320.04
#2018-12-24|1316.25
#2018-12-25|1301.85
#2018-12-26|1310.52
#2018-12-27|1324.58
#2018-12-28|1337.81
#2018-12-31|1342.87
#2019-01-01|1346.69
#2019-01-02|1328.91
#2019-01-03|1331.24
#2019-01-04|1343.59
#2019-01-07|1363.29
#2019-01-08|1363.85
#2019-01-09|1377.40
#2019-01-10|1377.19
#2019-01-11|1378.18
#2019-01-14|1370.13
#2019-01-15|1389.30
#2019-01-16|1387.57
#2019-01-17|1396.21
#2019-01-18|1402.08
#2019-01-21|1404.36
#2019-01-22|1394.13
#2019-01-23|1386.99
#2019-01-24|1398.73
#2019-01-25|1406.86
#2019-01-28|1395.50
#2019-01-29|1387.18
#2019-01-30|1374.99
#2019-01-31|1394.35
#2019-02-01|1395.89
#2019-02-04|1396.57
#2019-02-05|1402.75
#2019-02-06|1407.71
#2019-02-07|1408.76
#2019-02-08|1390.35
#2019-02-11|1385.68
#2019-02-12|1401.19
#2019-02-13|1417.75
#2019-02-14|1414.55
#2019-02-15|1395.72
#2019-02-18|1411.88
#2019-02-19|1418.57
#2019-02-20|1427.11
#2019-02-21|1434.22
#2019-02-22|1442.91
#2019-02-25|1466.68
#2019-02-26|1450.73
#2019-02-27|1446.33
#2019-02-28|1440.96
#2019-03-01|1453.89
#2019-03-04|1462.65
#2019-03-05|1459.98
#2019-03-06|1463.79
#2019-03-07|1452.82
#2019-03-08|1429.48
#2019-03-11|1438.67
#2019-03-12|1456.48
#2019-03-13|1450.58
#2019-03-14|1448.32
#2019-03-15|1462.29
#2019-03-18|1479.46
#2019-03-19|1475.66
#2019-03-20|1472.10
#2019-03-21|1471.83
#2019-03-22|1475.04
#2019-03-25|1447.03
#2019-03-26|1458.25
#2019-03-27|1452.73
#2019-03-28|1452.10
#2019-03-29|1468.31
#2019-04-01|1480.12
#2019-04-02|1489.44
#2019-04-03|1506.11
#2019-04-04|1499.91
#2019-04-05|1500.46
#2019-04-08|1497.84
#2019-04-09|1497.46
#2019-04-10|1489.11
#2019-04-11|1482.18
#2019-04-12|1485.94
#2019-04-15|1488.50
#2019-04-16|1492.81
#2019-04-17|1499.06
#2019-04-18|1487.92
#2019-04-19|1487.09
#2019-04-22|1472.46
#2019-04-23|1472.14
#2019-04-24|1471.22
#2019-04-25|1461.28
#2019-04-26|1468.09
#2019-04-29|1467.30
#2019-04-30|1465.77
#2019-05-01|1468.65
#2019-05-02|1473.77
#2019-05-03|1471.94
#2019-05-06|1442.34
#2019-05-07|1437.76
#2019-05-08|1418.58
#2019-05-09|1402.19
#2019-05-10|1407.39
#2019-05-13|1391.26
#2019-05-14|1378.58
#2019-05-15|1384.79
#2019-05-16|1381.08
#2019-05-17|1387.70
#2019-05-20|1413.26
#2019-05-21|1410.65
#2019-05-22|1414.60
#2019-05-23|1404.79
#2019-05-24|1414.24
#2019-05-27|1422.03
#2019-05-28|1425.88
#2019-05-29|1417.07
#2019-05-30|1418.24
#2019-05-31|1417.23
#2019-06-03|1413.66
#2019-06-04|1410.88
#2019-06-05|1427.43
#2019-06-06|1418.90
#2019-06-07|1430.52
#2019-06-10|1436.15
#2019-06-11|1454.94
#2019-06-12|1444.39
#2019-06-13|1442.14
#2019-06-14|1432.20
#2019-06-17|1427.25
#2019-06-18|1432.86
#2019-06-19|1462.08
#2019-06-20|1487.25
#2019-06-21|1475.19
#2019-06-24|1481.77
#2019-06-25|1477.12
#2019-06-26|1477.44
#2019-06-27|1492.66
#2019-06-28|1487.64
#2019-07-01|1501.27
#2019-07-02|1510.95
#2019-07-03|1509.33
#2019-07-04|1516.07
#2019-07-05|1514.14
#2019-07-08|1486.75
#2019-07-09|1483.44
#2019-07-10|1481.68
#2019-07-11|1494.19
#2019-07-12|1491.27
#2019-07-15|1489.38
#2019-07-16|1490.77
#2019-07-17|1492.29
#2019-07-18|1485.84
#2019-07-19|1492.93
#2019-07-22|1465.86
#2019-07-23|1461.26
#2019-07-24|1461.89
#2019-07-25|1464.51
#2019-07-26|1459.59
#2019-07-29|1449.95
#2019-07-30|1441.19
#2019-07-31|1438.54
#2019-08-01|1432.35
#2019-08-02|1415.17
#2019-08-05|1382.05
#2019-08-06|1375.31
#2019-08-07|1380.24
#2019-08-08|1386.49
#2019-08-09|1393.89
#2019-08-12|1391.77
#2019-08-13|1354.54
#2019-08-14|1364.44
#2019-08-15|1352.08
#2019-08-16|1361.31
#2019-08-19|1379.73
#2019-08-20|1380.48
#2019-08-21|1376.98
#2019-08-22|1364.07
#2019-08-23|1375.07
#2019-08-26|1369.05
#2019-08-27|1376.79
#2019-08-28|1383.00
#2019-08-29|1368.56
#2019-08-30|1391.71
#2019-09-02|1391.81
#2019-09-03|1381.10
#2019-09-04|1395.39
#2019-09-05|1404.39
#2019-09-06|1418.24
#2019-09-09|1428.68
#2019-09-10|1432.06
#2019-09-11|1445.20
#2019-09-12|1446.26
#2019-09-13|1451.61
#2019-09-16|1439.91
#2019-09-17|1428.63
#2019-09-18|1427.25
#2019-09-19|1423.65
#2019-09-20|1444.22
#2019-09-23|1462.64
#2019-09-24|1456.83
#2019-09-25|1437.64
#2019-09-26|1447.17
#2019-09-27|1436.48
#2019-09-30|1418.41
#2019-10-01|1421.45
#2019-10-02|1414.67
#2019-10-03|1400.49
#2019-10-04|1399.74
#2019-10-07|1396.73
#2019-10-08|1401.79
#2019-10-09|1402.36
#2019-10-10|1399.43
#2019-10-11|1416.98
#2019-10-14|1422.02
#2019-10-15|1423.60
#2019-10-16|1431.82
#2019-10-17|1441.08
#2019-10-18|1442.64
#2019-10-21|1449.88
#2019-10-22|1453.21
#2019-10-23|1455.98
#2019-10-24|1453.93
#2019-10-25|1451.09
#2019-10-28|1451.45
#2019-10-29|1465.72
#2019-10-30|1459.04
#2019-10-31|1465.27
#2019-11-01|1474.85
#2019-11-04|1487.36
#2019-11-05|1496.76
#2019-11-06|1497.87
#2019-11-07|1509.62
#2019-11-08|1508.10
#2019-11-11|1499.86
#2019-11-12|1503.44
#2019-11-13|1485.30
#2019-11-14|1485.71
#2019-11-15|1494.57
#2019-11-18|1498.68
#2019-11-19|1508.74
#2019-11-20|1502.77
#2019-11-21|1494.65
#2019-11-22|1501.67
#2019-11-25|1518.72
#2019-11-26|1519.09
#2019-11-27|1527.48
#2019-11-28|1526.51
#2019-11-29|1517.54
#2019-12-02|1520.94
#2019-12-03|1513.65
#2019-12-04|1504.20
#2019-12-05|1512.54
#2019-12-06|1511.53
#2019-12-09|1518.07
#2019-12-10|1513.77
#2019-12-11|1523.78
#2019-12-12|1526.37
#2019-12-13|1549.51
#2019-12-16|1552.55
#2019-12-17|1567.49
#2019-12-18|1569.77
#2019-12-19|1563.97
#2019-12-20|1567.32
#2019-12-23|1565.33
#2019-12-24|1560.76
#2019-12-25|1558.60
#2019-12-26|1561.47
#2019-12-27|1577.76
#2019-12-30|1581.67
#2019-12-31|1572.14
#2020-01-01|1573.01
#2020-01-02|1586.35
#2020-01-03|1585.46
#2020-01-06|1559.47
#2020-01-07|1575.80
#2020-01-08|1562.13
#2020-01-09|1591.92
#2020-01-10|1602.90
#2020-01-13|1610.87
#2020-01-14|1613.53
#2020-01-15|1609.88
#2020-01-16|1608.25
#2020-01-17|1608.36
#2020-01-20|1607.10
#2020-01-21|1593.22
#2020-01-22|1600.79
#2020-01-23|1594.09
#2020-01-24|1595.49
#2020-01-27|1580.66
#2020-01-28|1574.72
#2020-01-29|1573.03
#2020-01-30|1553.34
#2020-01-31|1551.68
#2020-02-03|1520.90
#2020-02-04|1552.15
#2020-02-05|1565.75
#2020-02-06|1598.38
#2020-02-07|1584.24
#2020-02-10|1579.90
#2020-02-11|1588.95
#2020-02-12|1597.35
#2020-02-13|1589.32
#2020-02-14|1583.40
#2020-02-17|1579.17
#2020-02-18|1564.45
#2020-02-19|1571.09
#2020-02-20|1570.92
#2020-02-21|1564.06
#2020-02-24|1530.55
#2020-02-25|1516.24
#2020-02-26|1494.23
#2020-02-27|1479.92
#2020-02-28|1424.22
#2020-03-02|1429.52
#2020-03-03|1435.68
#2020-03-04|1428.36
#2020-03-05|1446.90
#2020-03-06|1400.60
#2020-03-09|1322.43
#2020-03-10|1332.42
#2020-03-11|1310.08
#2020-03-12|1215.15
#2020-03-13|1216.69
#2020-03-16|1142.83
#2020-03-17|1126.42
#2020-03-18|1054.82
#2020-03-19| 995.65
#2020-03-20|1035.37
#2020-03-23| 949.65
#2020-03-24| 994.18
#2020-03-25|1059.30
#2020-03-26|1086.68
#2020-03-27|1103.12
#2020-03-30|1074.96
#2020-03-31|1075.61
#2020-04-01|1060.42
#2020-04-02|1045.04
#2020-04-03|1024.26
#2020-04-06|1051.97
#2020-04-07|1083.01
#2020-04-08|1090.18
#2020-04-09|1125.82
#2020-04-10|1132.86
#2020-04-13|1120.32
#2020-04-14|1137.13
#2020-04-15|1121.36
#2020-04-16|1112.75
#2020-04-17|1140.23
#2020-04-20|1140.07
#2020-04-21|1107.89
#2020-04-22|1109.95
#2020-04-23|1120.24
#2020-04-24|1096.10
#2020-04-27|1123.77
#2020-04-28|1151.96
#2020-04-29|1177.88
#2020-04-30|1204.92
#2020-05-01|1184.04
#2020-05-04|1145.83
#2020-05-05|1153.11
#2020-05-06|1164.49
#2020-05-07|1152.11
#2020-05-08|1170.54
#2020-05-11|1179.92
#2020-05-12|1177.92
#2020-05-13|1186.06
#2020-05-14|1154.37
#2020-05-15|1155.35
#2020-05-18|1141.57
#2020-05-19|1171.36
#2020-05-20|1188.26
#2020-05-21|1185.53
#2020-05-22|1156.91
#2020-05-25|1180.73
#2020-05-26|1196.75
#2020-05-27|1211.75
#2020-05-28|1223.57
#2020-05-29|1222.34
#2020-06-01|1259.42
#2020-06-02|1293.70
#2020-06-03|1309.57
#2020-06-04|1300.88
#2020-06-05|1311.40
#2020-06-08|1331.30
#2020-06-09|1340.57
#2020-06-10|1355.00
#2020-06-11|1320.14
#2020-06-12|1306.95
#2020-06-15|1268.29
#2020-06-16|1312.14
#2020-06-17|1311.50
#2020-06-18|1323.77
#2020-06-19|1335.90
#2020-06-22|1346.18
#2020-06-23|1367.21
#2020-06-24|1352.11
#2020-06-25|1332.33
#2020-06-26|1340.92
#2020-06-29|1316.85
#2020-06-30|1333.95
#2020-07-01|1350.69
#2020-07-02|1385.19
#2020-07-03|1390.40
#2020-07-06|1427.08
#2020-07-07|1422.20
#2020-07-08|1423.22
#2020-07-09|1443.29
#2020-07-10|1411.83
#2020-07-13|1416.96
#2020-07-14|1394.68
#2020-07-15|1406.85
#2020-07-16|1390.43
#2020-07-17|1401.24
#2020-07-20|1413.85
#2020-07-21|1455.38
#2020-07-22|1437.33
#2020-07-23|1445.57
#2020-07-24|1422.15
#2020-07-27|1419.90
#2020-07-28|1429.10
#2020-07-29|1430.14
#2020-07-30|1416.97
#2020-07-31|1405.52
#2020-08-03|1400.19
#2020-08-04|1433.31
#2020-08-05|1443.47
#2020-08-06|1452.17
#2020-08-07|1442.12
#2020-08-10|1446.54
#2020-08-11|1455.30
#2020-08-12|1454.37
#2020-08-13|1459.86
#2020-08-14|1458.70
#2020-08-17|1467.19
#2020-08-18|1475.64
#2020-08-19|1477.26
#2020-08-20|1461.94
#2020-08-21|1467.05
#2020-08-24|1480.85
#2020-08-25|1491.89
#2020-08-26|1497.30
#2020-08-27|1498.89
#2020-08-28|1512.93
#2020-08-31|1506.81
#2020-09-01|1509.18
#2020-09-02|1509.43
#2020-09-03|1506.85
#2020-09-04|1480.23
#2020-09-07|1471.06
#2020-09-08|1469.66
#2020-09-09|1452.39
#2020-09-10|1463.44
#2020-09-11|1467.73
#2020-09-14|1461.15
#2020-09-15|1465.49
#2020-09-16|1477.02
#2020-09-17|1461.58
#2020-09-18|1470.50
#2020-09-21|1448.46
#2020-09-22|1433.22
#2020-09-23|1434.03
#2020-09-24|1402.26
#2020-09-25|1410.98
#2020-09-28|1436.11
#2020-09-29|1441.50
#2020-09-30|1431.31
#2020-10-01|1447.08
#2020-10-02|1441.10
#2020-10-05|1458.14
#2020-10-06|1481.35
#2020-10-07|1485.97
#2020-10-08|1500.07
#2020-10-09|1499.58
#2020-10-12|1507.71
#2020-10-13|1503.14
#2020-10-14|1506.18
#2020-10-15|1481.48
#2020-10-16|1487.91
#2020-10-19|1504.58
#2020-10-20|1495.13
#2020-10-21|1513.97
#2020-10-22|1508.41
#2020-10-23|1514.16
#2020-10-26|1503.90
#2020-10-27|1496.08
#2020-10-28|1483.89
#2020-10-29|1470.04
#2020-10-30|1446.47
#2020-11-02|1471.66
#2020-11-03|1499.68
#2020-11-04|1499.70
#2020-11-05|1533.87
#2020-11-06|1549.15
#2020-11-09|1564.01
#2020-11-10|1590.42
#2020-11-11|1603.31
#2020-11-12|1595.81
#2020-11-13|1584.67
#2020-11-16|1603.20
#2020-11-17|1612.63
#2020-11-18|1621.65
#2020-11-19|1612.08
#2020-11-20|1623.06
#2020-11-23|1625.23
#2020-11-24|1643.97
#2020-11-25|1643.36
#2020-11-26|1654.62
#2020-11-27|1666.10
#2020-11-30|1651.00
#2020-12-01|1673.76
#2020-12-02|1667.86
#2020-12-03|1676.77
#2020-12-04|1687.29
#2020-12-07|1681.77
#2020-12-08|1676.87
#2020-12-09|1681.93
#2020-12-10|1672.44
#2020-12-11|1676.66
#2020-12-14|1680.60
#2020-12-15|1682.71
#2020-12-16|1705.07
#2020-12-17|1727.92
#2020-12-18|1718.78
#2020-12-21|1700.99
#2020-12-22|1676.15
#2020-12-23|1691.25
#2020-12-24|1712.33
#2020-12-25|1715.62
#2020-12-28|1718.32
#2020-12-29|1733.61
#2020-12-30|1751.30
#2020-12-31|1756.79
#2021-01-01|1758.72
#2021-01-04|1776.07
#2021-01-05|1797.55
#2021-01-06|1794.11
#2021-01-07|1813.21
#2021-01-08|1834.87
#2021-01-11|1831.71
#2021-01-12|1834.46
#2021-01-13|1829.47
#2021-01-14|1836.52
#2021-01-15|1818.15
#2021-01-18|1813.76
#2021-01-19|1857.70
#2021-01-20|1866.77
#2021-01-21|1876.48
#2021-01-22|1845.84
#2021-01-25|1871.76
#2021-01-26|1837.32
#2021-01-27|1817.78
#2021-01-28|1779.29
#2021-01-29|1763.70
#2021-02-01|1804.24
#2021-02-02|1834.80
#2021-02-03|1856.48
#2021-02-04|1851.53
#2021-02-05|1868.11
#2021-02-08|1880.58
#2021-02-09|1894.42
#2021-02-10|1921.27
#2021-02-11|1920.88
#2021-02-12|1923.65
#2021-02-15|1943.23
#2021-02-16|1960.30
#2021-02-17|1970.35
#2021-02-18|1944.08
#2021-02-19|1936.14
#2021-02-22|1927.74
#2021-02-23|1929.92
#2021-02-24|1894.90
#2021-02-25|1898.35
#2021-02-26|1816.64
#2021-03-01|1847.99
#2021-03-02|1844.28
#2021-03-03|1882.66
#2021-03-04|1851.71
#2021-03-05|1828.42
#2021-03-08|1809.73
#2021-03-09|1825.20
#2021-03-10|1835.01
#2021-03-11|1855.73
#2021-03-12|1850.27
#2021-03-15|1847.10
#2021-03-16|1856.88
#2021-03-17|1852.59
#2021-03-18|1876.80
#2021-03-19|1872.66
#2021-03-22|1867.16
#2021-03-23|1853.60
#2021-03-24|1821.76
#2021-03-25|1832.78
#2021-03-26|1865.08
#2021-03-29|1849.76
#2021-03-30|1845.70
#2021-03-31|1828.88
#2021-04-01|1845.80
#2021-04-02|1844.31
#2021-04-05|1837.92
#2021-04-06|1844.33
#2021-04-07|1834.38
#2021-04-08|1840.46
#2021-04-09|1842.79
#2021-04-12|1812.22
#2021-04-13|1830.30
#2021-04-14|1845.77
#2021-04-15|1854.41
#2021-04-16|1865.93
#2021-04-19|1864.20
#2021-04-20|1857.94
#2021-04-21|1839.92
#2021-04-22|1850.21
#2021-04-23|1859.68
#2021-04-26|1877.44
#2021-04-27|1878.17
#2021-04-28|1897.16
#2021-04-29|1896.36
#2021-04-30|1866.93
#2021-05-03|1859.98
#2021-05-04|1854.02
#2021-05-05|1854.82
#2021-05-06|1865.42
#2021-05-07|1874.71
#2021-05-10|1889.12
#2021-05-11|1846.34
#2021-05-12|1817.61
#2021-05-13|1804.94
#2021-05-14|1831.29
#2021-05-17|1824.88
#2021-05-18|1864.99
#2021-05-19|1846.09
#2021-05-20|1852.90
#2021-05-21|1867.27
#2021-05-24|1869.26
#2021-05-25|1901.62
#2021-05-26|1910.24
#2021-05-27|1903.14
#2021-05-28|1909.40
#2021-05-31|1912.22
#2021-06-01|1915.82
#2021-06-02|1916.82
#2021-06-03|1915.40
#2021-06-04|1928.88
#2021-06-07|1917.58
#2021-06-08|1915.54
#2021-06-09|1897.33
#2021-06-10|1910.30
#2021-06-11|1904.12
#2021-06-14|1905.67
#2021-06-15|1901.76
#2021-06-16|1897.98
#2021-06-17|1878.85
#2021-06-18|1876.55
#2021-06-21|1851.99
#2021-06-22|1862.56
#2021-06-23|1866.36
#2021-06-24|1866.25
#2021-06-25|1891.23
#2021-06-28|1888.84
#2021-06-29|1873.59
#2021-06-30|1866.32
#2021-07-01|1851.52
#2021-07-02|1852.86
#2021-07-05|1862.26
#2021-07-06|1867.93
#2021-07-07|1877.92
#2021-07-08|1865.85
#2021-07-09|1860.79
#2021-07-12|1882.15
#2021-07-13|1900.54
#2021-07-14|1899.94
#2021-07-15|1894.37
#2021-07-16|1911.04
#2021-07-19|1885.11
#2021-07-20|1867.69
#2021-07-21|1880.51
#2021-07-22|1908.88
#2021-07-23|1897.54
#2021-07-26|1883.45
#2021-07-27|1859.20
#2021-07-28|1852.08
#2021-07-29|1889.70
#2021-07-30|1870.75
#2021-08-02|1902.64
#2021-08-03|1914.83
#2021-08-04|1928.41
#2021-08-05|1928.71
#2021-08-06|1926.82
#2021-08-09|1921.34
#2021-08-10|1920.35
#2021-08-11|1926.44
#2021-08-12|1921.73
#2021-08-13|1930.16
#2021-08-16|1920.55
#2021-08-17|1895.21
#2021-08-18|1912.67
#2021-08-19|1889.51
#2021-08-20|1879.04
#2021-08-23|1917.17
#2021-08-24|1941.36
#2021-08-25|1939.60
#2021-08-26|1937.10
#2021-08-27|1949.31
#2021-08-30|1975.00
#2021-08-31|1996.32
#2021-09-01|2000.28
#2021-09-02|2008.96
#2021-09-03|2016.21
#2021-09-06|2030.55
#2021-09-07|2038.55
#2021-09-08|2039.89
#2021-09-09|2025.93
#2021-09-10|2048.26
#2021-09-13|2053.64
#2021-09-14|2056.81
#2021-09-15|2049.11
#2021-09-16|2033.40
#2021-09-17|2032.00
#2021-09-20|1997.06
#2021-09-21|2000.00
#2021-09-22|1987.83
#2021-09-23|2015.35
#2021-09-24|2014.30
#2021-09-27|2016.62
#2021-09-28|1998.48
#2021-09-29|1966.93
#2021-09-30|1978.48
#2021-10-01|1954.80
#2021-10-04|1963.90
#2021-10-05|1952.81
#2021-10-06|1943.01
#2021-10-07|1963.34
#2021-10-08|1962.42
#2021-10-11|1967.22
#2021-10-12|1956.53
#2021-10-13|1962.79
#2021-10-14|1969.32
#2021-10-15|1993.07
#2021-10-18|1995.91
#2021-10-19|2014.93
#2021-10-20|2030.17
#2021-10-21|2031.09
#2021-10-22|2033.57
#2021-10-25|2030.92
#2021-10-26|2048.05
#2021-10-27|2036.66
#2021-10-28|2022.74
#2021-10-29|2009.98
#2021-11-01|2022.54
#2021-11-02|2006.16
#2021-11-03|2010.06
#2021-11-04|2019.59
#2021-11-05|2020.75
#2021-11-08|2039.59
#2021-11-09|2027.35
#2021-11-10|2014.85
#2021-11-11|2005.54
#2021-11-12|2028.97
#2021-11-15|2032.40
#2021-11-16|2024.82
#2021-11-17|2018.94
#2021-11-18|2018.07
#2021-11-19|2016.62
#2021-11-22|1994.23
#2021-11-23|1990.71
#2021-11-24|1975.10
#2021-11-25|1976.29
#2021-11-26|1926.94
#2021-11-29|1904.01
#2021-11-30|1894.67
#2021-12-01|1912.90
#2021-12-02|1923.72
#2021-12-03|1937.23
#2021-12-06|1929.75
#2021-12-07|1966.36
#2021-12-08|1984.00
#2021-12-09|1984.30
#2021-12-10|1974.04
#2021-12-13|1967.65
#2021-12-14|1951.88
#2021-12-15|1938.22
#2021-12-16|1950.72
#2021-12-17|1928.33
#2021-12-20|1879.09
#2021-12-21|1888.03
#2021-12-22|1899.68
#2021-12-23|1919.91
#2021-12-24|1916.20
#2021-12-27|1919.37
#2021-12-28|1935.66
#2021-12-29|1938.42
#2021-12-30|1937.85
#2021-12-31|1944.52
#2022-01-03|1952.39
#2022-01-04|1966.60
#2022-01-05|1977.80
#2022-01-06|1941.55
#2022-01-07|1953.63
#2022-01-10|1968.24
#2022-01-11|1972.68
#2022-01-12|2004.57
#2022-01-13|2015.75
#2022-01-14|1987.49
#2022-01-17|1983.92
#2022-01-18|1972.99
#2022-01-19|1951.63
#2022-01-20|1958.74
#2022-01-21|1936.30
#2022-01-24|1899.25
#2022-01-25|1869.68
#2022-01-26|1868.23
#2022-01-27|1830.95
#2022-01-28|1833.12
#2022-01-31|1846.77
#2022-02-01|1864.68
#2022-02-02|1896.28
#2022-02-03|1878.79
#2022-02-04|1882.41
#2022-02-07|1881.81
#2022-02-08|1892.81
#2022-02-09|1912.16
#2022-02-10|1914.64
#2022-02-11|1891.93
#2022-02-14|1851.80
#2022-02-15|1861.02
#2022-02-16|1879.43
#2022-02-17|1880.01
#2022-02-18|1873.54
#2022-02-21|1869.93
#2022-02-22|1844.27
#2022-02-23|1847.72
#2022-02-24|1762.55
#2022-02-25|1786.77
#2022-02-28|1784.41
#2022-03-01|1792.62
#2022-03-02|1756.39
#2022-03-03|1763.58
#2022-03-04|1731.06
#2022-03-07|1659.15
#2022-03-08|1640.83
#2022-03-09|1658.92
#2022-03-10|1711.05
#2022-03-11|1697.12
#2022-03-14|1694.83
#2022-03-15|1675.66
#2022-03-16|1731.06
#2022-03-17|1794.32
#2022-03-18|1799.84
#2022-03-21|1787.17
#2022-03-22|1805.54
#2022-03-23|1817.08
#2022-03-24|1803.16
#2022-03-25|1792.02
#2022-03-28|1784.74
#2022-03-29|1806.32
#2022-03-30|1831.05
#2022-03-31|1817.30
#2022-04-01|1825.73
#2022-04-04|1863.53
#2022-04-05|1862.20
#2022-04-06|1833.32
#2022-04-07|1800.48
#2022-04-08|1804.31
#2022-04-11|1779.24
#2022-04-12|1776.15
#2022-04-13|1763.45
#2022-04-14|1768.23
#2022-04-15|1765.94
#2022-04-18|1740.22
#2022-04-19|1718.68
#2022-04-20|1726.63
#2022-04-21|1735.26
#2022-04-22|1717.01
#2022-04-25|1683.71
#2022-04-26|1685.58
#2022-04-27|1647.54
#2022-04-28|1661.14
#2022-04-29|1685.34
#2022-05-02|1675.15
#2022-05-03|1675.29
#2022-05-04|1662.57
#2022-05-05|1661.28
#2022-05-06|1609.79
#2022-05-09|1580.93
#2022-05-10|1571.32
#2022-05-11|1566.64
#2022-05-12|1522.16
#2022-05-13|1540.42
#2022-05-16|1540.09
#2022-05-17|1563.53
#2022-05-18|1573.14
#2022-05-19|1546.54
#2022-05-20|1570.69
#2022-05-23|1578.90
#2022-05-24|1566.92
#2022-05-25|1565.43
#2022-05-26|1572.91
#2022-05-27|1602.81
#2022-05-30|1636.76
#2022-05-31|1627.44
#2022-06-01|1632.44
#2022-06-02|1622.18
#2022-06-03|1615.68
#2022-06-06|1613.20
#2022-06-07|1597.56
#2022-06-08|1610.67
#2022-06-09|1596.22
#2022-06-10|1565.73
#2022-06-13|1521.02
#2022-06-14|1503.00
#2022-06-15|1518.62
#2022-06-16|1508.01
#2022-06-17|1491.59
#2022-06-20|1499.20
#2022-06-21|1525.46
#2022-06-22|1503.35
#2022-06-23|1512.83
#2022-06-24|1536.39
#2022-06-27|1565.26
#2022-06-28|1556.49
#2022-06-29|1534.23
#2022-06-30|1516.31
#2022-07-01|1512.28
#2022-07-04|1517.47
#2022-07-05|1511.73
#2022-07-06|1509.44
#2022-07-07|1522.01
#2022-07-08|1529.10
#2022-07-11|1510.95
#2022-07-12|1497.80
#2022-07-13|1500.01
#2022-07-14|1488.45
#2022-07-15|1481.35
#2022-07-18|1504.32
#2022-07-19|1505.39
#2022-07-20|1528.45
#2022-07-21|1533.74
#2022-07-22|1549.53
#2022-07-25|1547.62
#2022-07-26|1561.29
#2022-07-27|1555.59
#2022-07-28|1592.31
#2022-07-29|1604.11
#2022-08-01|1620.30
#2022-08-02|1601.16
#2022-08-03|1586.50
#2022-08-04|1593.37
#2022-08-05|1598.02
#2022-08-08|1603.36
#2022-08-09|1601.99
#2022-08-10|1601.13
#2022-08-11|1621.64
#2022-08-12|1621.79
#2022-08-15|1621.72
#2022-08-16|1621.36
#2022-08-17|1628.69
#2022-08-18|1617.24
#2022-08-19|1599.53
#2022-08-22|1575.63
#2022-08-23|1570.71
#2022-08-24|1565.83
#2022-08-25|1582.46
#2022-08-26|1579.47
#2022-08-29|1540.00
#2022-08-30|1559.92
#2022-08-31|1565.00
#2022-09-01|1537.48
#2022-09-02|1542.90
#2022-09-05|1537.00
#2022-09-06|1527.90
#2022-09-07|1509.07
#2022-09-08|1531.69
#2022-09-09|1546.79
#2022-09-12|1561.16
#2022-09-13|1563.60
#2022-09-14|1541.37
#2022-09-15|1537.49
#2022-09-16|1514.65
#2022-09-19|1514.70
#2022-09-20|1523.92
#2022-09-21|1505.75
#2022-09-22|1489.61
#2022-09-23|1457.81
#2022-09-26|1420.65
#2022-09-27|1414.53
#2022-09-28|1389.52
#2022-09-29|1386.85
#2022-09-30|1386.11
#2022-10-03|1372.57
#2022-10-04|1411.01
#2022-10-05|1432.21
#2022-10-06|1428.13
#2022-10-07|1413.12
#2022-10-10|1389.46
#2022-10-11|1371.24
#2022-10-12|1372.83
#2022-10-13|1347.89
#2022-10-14|1364.67
#2022-10-17|1360.26
#2022-10-18|1379.87
#2022-10-19|1373.34
#2022-10-20|1368.87
#2022-10-21|1353.99
#2022-10-24|1340.03
#2022-10-25|1347.52
#2022-10-26|1365.88
#2022-10-27|1367.27
#2022-10-28|1353.81
#2022-10-31|1363.89
#2022-11-01|1389.11
#2022-11-02|1395.36
#2022-11-03|1376.72
#2022-11-04|1405.22
#2022-11-07|1426.40
#2022-11-08|1435.47
#2022-11-09|1435.59
#2022-11-10|1436.78
#2022-11-11|1519.22
#2022-11-14|1521.76
#2022-11-15|1548.75
#2022-11-16|1532.58
#2022-11-17|1522.69
#2022-11-18|1520.45
#2022-11-21|1497.30
#2022-11-22|1501.74
#2022-11-23|1517.01
#2022-11-24|1538.09
#2022-11-25|1535.43
#2022-11-28|1523.81
#2022-11-29|1539.38
#2022-11-30|1550.20
#2022-12-01|1582.28
#2022-12-02|1570.18
#2022-12-05|1578.19
#2022-12-06|1563.25
#2022-12-07|1548.19
#2022-12-08|1555.73
#2022-12-09|1563.77
#2022-12-12|1557.08
#2022-12-13|1576.81
#2022-12-14|1588.53
#2022-12-15|1558.43
#2022-12-16|1542.72
#2022-12-19|1544.64
#2022-12-20|1540.19
#2022-12-21|1536.94
#2022-12-22|1546.03
#2022-12-23|1535.34
#2022-12-26|1543.93
#2022-12-27|1550.40
#2022-12-28|1547.62
#2022-12-29|1541.62
#2022-12-30|1546.02
#2023-01-02|1547.03
#2023-01-03|1546.41
#2023-01-04|1562.74
#2023-01-05|1556.59
#2023-01-06|1556.96
#2023-01-09|1586.19
#2023-01-10|1578.77
#2023-01-11|1580.25
#2023-01-12|1597.12
#2023-01-13|1611.52
#2023-01-16|1612.28
#2023-01-17|1615.50
#2023-01-18|1627.19
#2023-01-19|1620.79
#2023-01-20|1622.46
#2023-01-23|1631.39
#2023-01-24|1639.91
#2023-01-25|1635.85
#2023-01-26|1640.83
#2023-01-27|1641.81
#2023-01-30|1631.56
#2023-01-31|1615.68
#2023-02-01|1623.06
#2023-02-02|1624.18
#2023-02-03|1628.16
#2023-02-06|1599.11
#2023-02-07|1609.82
#2023-02-08|1620.42
#2023-02-09|1629.21
#2023-02-10|1615.75
#2023-02-13|1606.66
#2023-02-14|1615.57
#2023-02-15|1597.04
#2023-02-16|1604.39
#2023-02-17|1588.27
#2023-02-20|1603.36
#2023-02-21|1597.22
#2023-02-22|1576.78
#2023-02-23|1572.70
#2023-02-24|1557.54
#2023-02-27|1557.38
#2023-02-28|1557.69
#2023-03-01|1572.16
#2023-03-02|1560.08
#2023-03-03|1574.61
#2023-03-06|1590.44
#2023-03-07|1586.76
#2023-03-08|1572.88
#2023-03-09|1569.95
#2023-03-10|1541.83
#2023-03-13|1535.11
#2023-03-14|1494.79
#2023-03-15|1507.55
#2023-03-16|1487.77
#2023-03-17|1508.30
#2023-03-20|1482.46
#2023-03-21|1490.14
#2023-03-22|1511.88
#2023-03-23|1524.36
#2023-03-24|1508.93
#2023-03-27|1497.63
#2023-03-28|1512.93
#2023-03-29|1519.29
#2023-03-30|1514.11
#2023-03-31|1527.87
#2023-04-03|1543.85
#2023-04-04|1543.53
#2023-04-05|1545.88
#2023-04-06|1544.28
#2023-04-07|1548.17
#2023-04-10|1541.82
#2023-04-11|1555.97
#2023-04-12|1564.04
#2023-04-13|1574.55
#2023-04-14|1574.39
#2023-04-17|1575.89
#2023-04-18|1576.24
#2023-04-19|1569.64
#2023-04-20|1573.79
#2023-04-21|1563.92
#2023-04-24|1564.36
#2023-04-25|1558.61
#2023-04-26|1557.47
#2023-04-27|1549.67
#2023-04-28|1556.22
#2023-05-01|1559.91
#2023-05-02|1554.58
#2023-05-03|1552.96
#2023-05-04|1569.79
#2023-05-05|1555.45
#2023-05-08|1567.11
#2023-05-09|1571.51
#2023-05-10|1571.08
#2023-05-11|1570.03
#2023-05-12|1557.27
#2023-05-15|1560.48
#2023-05-16|1551.49
#2023-05-17|1537.55
#2023-05-18|1541.02
#2023-05-19|1542.34
#2023-05-22|1543.76
#2023-05-23|1547.98
#2023-05-24|1531.48
#2023-05-25|1512.43
#2023-05-26|1511.72
#2023-05-29|1521.49
#2023-05-30|1520.62
#2023-05-31|1502.20
#2023-06-01|1515.11
#2023-06-02|1532.57
#2023-06-05|1542.07
#2023-06-06|1539.67
#2023-06-07|1544.34
#2023-06-08|1545.91
#2023-06-09|1553.40
#2023-06-12|1554.37
#2023-06-13|1563.97
#2023-06-14|1576.78
#2023-06-15|1588.05
#2023-06-16|1596.85
#2023-06-19|1594.62
#2023-06-20|1585.95
#2023-06-21|1584.41
#2023-06-22|1578.07
#2023-06-23|1555.16
#2023-06-26|1551.32
#2023-06-27|1559.42
#2023-06-28|1568.33
#2023-06-29|1566.41
#2023-06-30|1573.10
#2023-07-03|1593.79
#2023-07-04|1608.18
#2023-07-05|1591.55
#2023-07-06|1565.10
#2023-07-07|1551.58
#2023-07-10|1548.85
#2023-07-11|1559.64
#2023-07-12|1573.71
#2023-07-13|1604.59
#2023-07-14|1614.56
#2023-07-17|1612.45
#2023-07-18|1604.45
#2023-07-19|1613.62
#2023-07-20|1611.10
#2023-07-21|1601.08
#2023-07-24|1603.20
#2023-07-25|1626.54
#2023-07-26|1623.14
#2023-07-27|1622.81
#2023-07-28|1643.32
#2023-07-31|1649.86
#2023-08-01|1641.53
#2023-08-02|1606.33
#2023-08-03|1602.23
#2023-08-04|1612.68
#2023-08-07|1609.79
#2023-08-08|1598.40
#2023-08-09|1594.40
#2023-08-10|1599.51
#2023-08-11|1585.92
#2023-08-14|1565.03
#2023-08-15|1566.15
#2023-08-16|1546.88
#2023-08-17|1541.00
#2023-08-18|1531.35
#2023-08-21|1521.92
#2023-08-22|1539.34
#2023-08-23|1544.83
#2023-08-24|1559.90
#2023-08-25|1548.42
#2023-08-28|1566.37
#2023-08-29|1582.68
#2023-08-30|1596.43
#2023-08-31|1588.97
#2023-09-01|1594.05
#2023-09-04|1609.36
#2023-09-05|1597.16
#2023-09-06|1593.55
#2023-09-07|1591.10
#2023-09-08|1596.19
#2023-09-11|1606.51
#2023-09-12|1598.82
#2023-09-13|1599.46
#2023-09-14|1612.78
#2023-09-15|1617.29
#2023-09-18|1611.87
#2023-09-19|1618.10
#2023-09-20|1610.25
#2023-09-21|1593.36
#2023-09-22|1607.13
#2023-09-25|1603.20
#2023-09-26|1594.50
#2023-09-27|1596.15
#2023-09-28|1575.40
#2023-09-29|1588.02
#2023-10-02|1578.58
#2023-10-03|1558.96
#2023-10-04|1527.74
#2023-10-05|1550.84
#2023-10-06|1564.39
#2023-10-09|1562.58
#2023-10-10|1583.82
#2023-10-11|1596.07
#2023-10-12|1600.77
#2023-10-13|1582.21
#2023-10-16|1568.99
#2023-10-17|1581.20
#2023-10-18|1574.47
#2023-10-19|1550.18
#2023-10-20|1541.11
#2023-10-23|1531.41
#2023-10-24|1541.30
#2023-10-25|1529.52
#2023-10-26|1501.85
#2023-10-27|1527.29
#2023-10-30|1522.77
#2023-10-31|1521.29
#2023-11-01|1534.75
#2023-11-02|1544.51
#2023-11-03|1573.10
#2023-11-06|1597.80
#2023-11-07|1578.56
#2023-11-08|1567.23
#2023-11-09|1578.44
#2023-11-10|1569.55
#2023-11-13|1570.63
#2023-11-14|1582.43
#2023-11-15|1613.50
#2023-11-16|1606.20
#2023-11-17|1607.13
#2023-11-20|1615.77
#2023-11-21|1616.21
#2023-11-22|1608.87
#2023-11-23|1611.36
#2023-11-24|1605.66
#2023-11-27|1607.15
#2023-11-28|1612.84
#2023-11-29|1610.58
#2023-11-30|1621.45
#2023-12-01|1626.48
#2023-12-04|1629.29
#2023-12-05|1604.68
#2023-12-06|1627.01
#2023-12-07|1624.37
#2023-12-08|1617.48
#2023-12-11|1609.68
#2023-12-12|1614.43
#2023-12-13|1620.69
#2023-12-14|1658.65
#2023-12-15|1673.23
#2023-12-18|1663.37
#2023-12-19|1665.55
#2023-12-20|1665.32
#2023-12-21|1661.57
#2023-12-22|1659.73
#2023-12-25|1657.58
#2023-12-26|1659.05
#2023-12-27|1672.80
#2023-12-28|1697.06
#2023-12-29|1699.59
#2024-01-01|1701.18
#2024-01-02|1690.82
#2024-01-03|1674.06
#2024-01-04|1683.49
#2024-01-05|1692.11
#2024-01-08|1680.35
#2024-01-09|1675.91
#2024-01-10|1671.30
#2024-01-11|1694.32
#2024-01-12|1695.69
#2024-01-15|1704.72
#2024-01-16|1678.35
#2024-01-17|1645.00
#2024-01-18|1640.37
#2024-01-19|1657.44
#2024-01-22|1660.64
#2024-01-23|1659.09
#2024-01-24|1678.61
#2024-01-25|1686.26
#2024-01-26|1678.72
#2024-01-29|1702.55
#2024-01-30|1684.18
#2024-01-31|1703.00
#2024-02-01|1693.20
#2024-02-02|1694.83
#2024-02-05|1682.57
#2024-02-06|1698.49
#2024-02-07|1710.14
#2024-02-08|1708.93
#2024-02-09|1705.85
#2024-02-12|1693.67
#2024-02-13|1695.52
#2024-02-14|1698.23
#2024-02-15|1714.47
#2024-02-16|1735.07
#2024-02-19|1745.33
#2024-02-20|1743.09
#2024-02-21|1738.50
#2024-02-22|1749.57
#2024-02-23|1755.61
#2024-02-26|1751.73
#2024-02-27|1749.67
#2024-02-28|1733.91
#2024-02-29|1746.28
#2024-03-01|1753.82
#2024-03-04|1748.54
#2024-03-05|1744.14
#2024-03-06|1754.47
#2024-03-07|1768.90
#2024-03-08|1781.16
#2024-03-11|1766.70
#2024-03-12|1773.09
#2024-03-13|1765.05
#2024-03-14|1765.65
#2024-03-15|1748.71
#2024-03-18|1758.11
#2024-03-19|1748.33
#2024-03-20|1747.45
#2024-03-21|1782.97
#2024-03-22|1776.28
#2024-03-25|1766.80
#2024-03-26|1774.02
#2024-03-27|1767.02
#2024-03-28|1761.53
#2024-03-29|1765.78
#2024-04-01|1751.85
#2024-04-02|1760.14
#2024-04-03|1754.99
#2024-04-04|1769.98
#2024-04-05|1751.68
#2024-04-08|1761.92
#2024-04-09|1770.99
#2024-04-10|1762.12
#2024-04-11|1753.47
#2024-04-12|1745.45
#2024-04-15|1722.38
#2024-04-16|1682.97
#2024-04-17|1673.67
#2024-04-18|1689.53
#2024-04-19|1665.54
#2024-04-22|1699.22
#2024-04-23|1719.38
#2024-04-24|1737.41
#2024-04-25|1730.01
#2024-04-26|1726.44
#2024-04-29|1743.87
#2024-04-30|1740.75
#2024-05-01|1725.05
#2024-05-02|1758.06
#2024-05-03|1768.34
#2024-05-06|1763.20
#2024-05-07|1770.67
#2024-05-08|1747.96
#2024-05-09|1747.80
#2024-05-10|1775.88
#2024-05-13|1774.18
#2024-05-14|1765.31
#2024-05-15|1771.11
#2024-05-16|1801.22
#2024-05-17|1806.26
#2024-05-20|1809.30
#2024-05-21|1790.87
#2024-05-22|1792.61
#2024-05-23|1785.24
#2024-05-24|1773.73
#2024-05-27|1796.91
#2024-05-28|1792.50
#2024-05-29|1762.17
#2024-05-30|1740.99
#2024-05-31|1757.34
#2024-06-03|1804.70
#2024-06-04|1762.52
#2024-06-05|1773.53
#2024-06-06|1792.55
#2024-06-07|1797.55
#2024-06-10|1796.39
#2024-06-11|1779.40
#2024-06-12|1782.90
#2024-06-13|1778.87
#2024-06-14|1772.35
#2024-06-17|1764.63
#2024-06-18|1781.95
#2024-06-19|1793.37
#2024-06-20|1786.68
#2024-06-21|1778.78
#2024-06-24|1781.29
#2024-06-25|1798.49
#2024-06-26|1798.83
#2024-06-27|1784.19
#2024-06-28|1794.51
#2024-07-01|1796.70
#2024-07-02|1797.72
#2024-07-03|1821.61
#2024-07-04|1831.37
#2024-07-05|1826.60
#2024-07-08|1821.64
#2024-07-09|1816.10
#2024-07-10|1821.54
#2024-07-11|1845.09
#2024-07-12|1851.49
#2024-07-15|1846.62
#2024-07-16|1842.45
#2024-07-17|1862.92
#2024-07-18|1850.50
#2024-07-19|1827.65
#2024-07-22|1820.17
#2024-07-23|1816.30
#2024-07-24|1811.53
#2024-07-25|1774.16
#2024-07-26|1786.24
#2024-07-29|1808.06
#2024-07-30|1801.13
#2024-07-31|1839.55
#2024-08-01|1819.85
#2024-08-02|1758.82
#2024-08-05|1645.98
#2024-08-06|1689.12
#2024-08-07|1719.82
#2024-08-08|1708.94
#2024-08-09|1739.41
#2024-08-12|1742.69
#2024-08-13|1753.43
#2024-08-14|1762.94
#2024-08-15|1764.45
#2024-08-16|1806.12
#2024-08-19|1820.66
#2024-08-20|1841.87
#2024-08-21|1836.42
#2024-08-22|1831.15
#2024-08-23|1848.21
#2024-08-26|1859.92
#2024-08-27|1864.33
#2024-08-28|1858.79
#2024-08-29|1865.74
#2024-08-30|1880.01
#2024-09-02|1882.19
#2024-09-03|1890.07
#2024-09-04|1858.91
#2024-09-05|1865.77
#2024-09-06|1867.68
#2024-09-09|1845.88
#2024-09-10|1841.47
#2024-09-11|1825.42
#2024-09-12|1853.17
#2024-09-13|1870.24
#2024-09-16|1870.72
#2024-09-17|1863.40
#2024-09-18|1877.54
#2024-09-19|1898.77
#2024-09-20|1900.80
#2024-09-23|1908.20
#2024-09-24|1931.51
#2024-09-25|1922.24
#2024-09-26|1967.29
#2024-09-27|2018.06
#2024-09-30|2020.10
#2024-10-01|2018.04
#2024-10-02|2063.91
#2024-10-03|2044.04
#2024-10-04|2047.02
#2024-10-07|2090.85
#2024-10-08|1995.73
#2024-10-09|1974.10
#2024-10-10|1998.40
#2024-10-11|1996.37
#2024-10-14|1988.41
#2024-10-15|1973.84
#2024-10-16|1964.74
#2024-10-17|1958.97
#2024-10-18|1989.86
#2024-10-21|1974.82
#2024-10-22|1945.39
#2024-10-23|1938.64
#2024-10-24|1938.86
#2024-10-25|1931.56
#2024-10-28|1937.74
#2024-10-29|1949.56
#2024-10-30|1938.76
#2024-10-31|1939.00
#2024-11-01|1922.97
#2024-11-04|1935.41
#2024-11-05|1972.63
#2024-11-06|1970.07
#2024-11-07|2008.58
#2024-11-08|2006.40
#2024-11-11|1978.47
#2024-11-12|1950.30
#2024-11-13|1917.93
#2024-11-14|1908.80
#2024-11-15|1898.82
#2024-11-18|1909.78
#2024-11-19|1934.54
#2024-11-20|1919.14
#2024-11-21|1915.40
#2024-11-22|1914.69
#2024-11-25|1922.25
#2024-11-26|1915.92
#2024-11-27|1929.29
#2024-11-28|1928.78
#2024-11-29|1940.39
#2024-12-02|1952.58
#2024-12-03|1983.39
#2024-12-04|1969.56
#2024-12-05|1981.69
#2024-12-06|1978.63
#2024-12-09|1999.72
#2024-12-10|1978.17
#2024-12-11|1975.43
#2024-12-12|1986.37
#2024-12-13|1963.89
#2024-12-16|1951.83
#2024-12-17|1941.62
#2024-12-18|1937.73
#2024-12-19|1904.66
#2024-12-20|1878.26
#2024-12-23|1896.07
#2024-12-24|1897.07
#2024-12-25|1898.11
#2024-12-26|1900.01
#2024-12-27|1906.64
#2024-12-30|1904.93
#2024-12-31|1892.24
#2025-01-01|1896.19
#2025-01-02|1901.71
#2025-01-03|1903.20
#2025-01-06|1895.98
#2025-01-07|1908.94
#2025-01-08|1889.91
#2025-01-09|1873.66
#2025-01-10|1849.95
#2025-01-13|1821.41
#2025-01-14|1846.57
#2025-01-15|1851.67
#2025-01-16|1879.09
#2025-01-17|1877.33
#2025-01-20|1905.23
#2025-01-21|1907.80
#2025-01-22|1913.33
#2025-01-23|1919.09
#2025-01-24|1933.74
#2025-01-27|1927.86
#2025-01-28|1919.01
#2025-01-29|1936.98
#2025-01-30|1942.06
#2025-01-31|1950.57
#2025-02-03|1921.16
#2025-02-04|1947.13
#2025-02-05|1946.80
#2025-02-06|1961.66
#2025-02-07|1970.28
#2025-02-10|1959.15
#2025-02-11|1952.41
#2025-02-12|1968.53
#2025-02-13|1984.48
#2025-02-14|1997.00
#2025-02-17|2009.31
#2025-02-18|2002.40
#2025-02-19|2010.86
#2025-02-20|2009.55
#2025-02-21|2017.48
#2025-02-24|2009.76
#2025-02-25|1994.52
#2025-02-26|2017.09
#2025-02-27|2015.84
#2025-02-28|1963.49
#2025-03-03|1973.94
#2025-03-04|1965.32
#2025-03-05|1980.12
#2025-03-06|2007.10
#2025-03-07|1973.43
#2025-03-10|1954.92
#2025-03-11|1927.45
#2025-03-12|1926.11
#2025-03-13|1916.66
#2025-03-14|1933.74
#2025-03-17|1966.68
#2025-03-18|1980.65
#2025-03-19|1988.07
#2025-03-20|1996.19
#2025-03-21|1996.48
#2025-03-24|1997.93
#2025-03-25|1994.56
#2025-03-26|1991.37
#2025-03-27|1996.79
#2025-03-28|1978.47
#2025-03-31|1934.32
#2025-04-01|1931.21
#2025-04-02|1940.69
#2025-04-03|1912.64
#2025-04-04|1865.51
#2025-04-07|1720.52
#2025-04-08|1766.79
#2025-04-09|1735.66
#2025-04-10|1813.69
#2025-04-11|1826.35
#2025-04-14|1856.86
#2025-04-15|1889.01
#2025-04-16|1891.72
#2025-04-17|1910.76
#2025-04-18|1916.65
#2025-04-21|1937.09
#2025-04-22|1944.80
#2025-04-23|1973.97
#2025-04-24|1973.18
#2025-04-25|1957.51
#2025-04-28|1962.19
#2025-04-29|1963.69
#2025-04-30|1967.80
#2025-05-01|1963.28
#2025-05-02|1987.88
#2025-05-05|1997.03
#2025-05-06|1992.48
#2025-05-07|2010.83
#2025-05-08|1984.12
#2025-05-09|1997.83
#2025-05-12|2042.08
#2025-05-13|2052.35
#2025-05-14|2076.44
#2025-05-15|2068.90
#2025-05-16|2075.22
#2025-05-19|2072.64
#2025-05-20|2061.92
#2025-05-21|2090.52
#2025-05-22|2064.92
#2025-05-23|2089.24
#2025-05-26|2098.05
#2025-05-27|2098.08
#2025-05-28|2093.80
#2025-05-29|2122.86
#2025-05-30|2118.34
#2025-06-02|2125.18
#2025-06-03|2120.99
#2025-06-04|2150.95
#2025-06-05|2155.27
#2025-06-06|2172.33
#2025-06-09|2210.03
#2025-06-10|2206.92
#2025-06-11|2209.58
#2025-06-12|2195.76
#2025-06-13|2174.90
#2025-06-16|2197.21
#2025-06-17|2180.13
#2025-06-18|2171.21
#2025-06-19|2131.01
#2025-06-20|2138.93
#2025-06-23|2147.92
#2025-06-24|2212.29
#2025-06-25|2237.96
#2025-06-26|2253.26
#2025-06-27|2265.68
#2025-06-30|2283.64
#2025-07-01|2285.44
#2025-07-02|2277.26
#2025-07-03|2274.67
#2025-07-04|2271.08
#2025-07-07|2253.80
#2025-07-08|2271.26
#2025-07-09|2274.82
#2025-07-10|2292.04
#2025-07-11|2297.54
#2025-07-14|2297.43
#2025-07-15|2304.65
#2025-07-16|2287.70
#2025-07-17|2292.73
#2025-07-18|2303.90
#2025-07-21|2311.48
#2025-07-22|2312.68
#2025-07-23|2341.91
#2025-07-24|2335.08
#2025-07-25|2297.56
#2025-07-28|2287.87
#2025-07-29|2279.92
#2025-07-30|2264.77
#2025-07-31|2246.54
#2025-08-01|2225.83
#2025-08-04|2240.69
#2025-08-05|2254.76
#2025-08-06|2264.34
#2025-08-07|2274.67
#2025-08-08|2267.14
#2025-08-11|2274.04
#2025-08-12|2276.86
#2025-08-13|2305.16
#2025-08-14|2311.01
#2025-08-15|2335.05
#2025-08-18|2347.37
#2025-08-19|2341.93
#2025-08-20|2329.47
#2025-08-21|2326.91
#2025-08-22|2343.33
#2025-08-25|2357.30
#2025-08-26|2320.58
#2025-08-27|2307.80
#2025-08-28|2311.47
#2025-08-29|2303.07
#2025-09-01|2301.55
#2025-09-02|2291.05
#2025-09-03|2274.42
#2025-09-04|2279.41
#2025-09-05|2306.28
#2025-09-08|2317.01
#2025-09-09|2328.61
#2025-09-10|2357.45
#2025-09-11|2353.76
#2025-09-12|2375.33
#2025-09-15|2385.90
#2025-09-16|2403.10
#2025-09-17|2401.14
#2025-09-18|2379.25
#2025-09-19|2379.81
#2025-09-22|2376.04
#2025-09-23|2363.48
#2025-09-24|2347.13
#2025-09-25|2326.52
#2025-09-26|2302.38
#2025-09-29|2327.89
#2025-09-30|2337.73
#2025-10-01|2332.17
#2025-10-02|2341.02
#2025-10-03|2353.73
#2025-10-06|2367.99
#2025-10-07|2361.56
#2025-10-08|2354.01
#2025-10-09|2371.78
#2025-10-10|2348.12
#2025-10-13|2330.91
#2025-10-14|2298.59
#2025-10-15|2354.55
#2025-10-16|2379.01
#2025-10-17|2341.61
#2025-10-20|2379.40
#2025-10-21|2385.75
#2025-10-22|2381.00
#2025-10-23|2370.37
#2025-10-24|2378.75
#2025-10-27|2405.64
#2025-10-28|2394.58
#2025-10-29|2383.15
#2025-10-30|2364.92
#2025-10-31|2348.95
#2025-11-03|2364.31
#2025-11-04|2348.17
#2025-11-05|2333.19
#2025-11-06|2354.78
#2025-11-07|2338.78
#2025-11-10|2363.60
#2025-11-11|2355.18
#2025-11-12|2369.62
#2025-11-13|2381.32
#2025-11-14|2355.24
#2025-11-17|2334.63
#2025-11-18|2295.69
#2025-11-19|2284.12
#2025-11-20|2310.79
#2025-11-21|2273.90
#2025-11-24|2281.85
#2025-11-25|2286.00
#2025-11-26|2324.68
#2025-11-27|2330.69
#2025-11-28|2334.02
#2025-12-01|2323.47
#2025-12-02|2320.42
#2025-12-03|2311.12
#2025-12-04|2329.33
#2025-12-05|2330.88
#2025-12-08|2323.20
#2025-12-09|2315.97
#2025-12-10|2316.17
#2025-12-11|2317.69
#2025-12-12|2349.93
#2025-12-15|2343.74
#2025-12-16|2308.34
#2025-12-17|2305.88
#2025-12-18|2318.51
#2025-12-19|2339.87
#2025-12-22|2359.85
#2025-12-23|2384.68
#2025-12-24|2389.77
#2025-12-25|2391.39
#2025-12-26|2387.54
#2025-12-29|2384.78
#2025-12-30|2374.74
#2025-12-31|2375.30
#2026-01-01|2376.87
#2026-01-02|2400.63
#2026-01-05|2417.27
#2026-01-06|2469.44
#2026-01-07|2465.85
#2026-01-08|2438.90
#2026-01-09|2424.73
#2026-01-12|2428.50
#2026-01-13|2440.17
#2026-01-14|2458.31
#2026-01-15|2465.88
#2026-01-16|2473.83
#2026-01-19|2463.40
#2026-01-20|2426.87
#2026-01-21|2399.60
#2026-01-22|2422.37
#2026-01-23|2424.32
#2026-01-26|2435.27
#2026-01-27|2468.71
#2026-01-28|2491.29
#2026-01-29|2518.23
#2026-01-30|2504.39
#2026-02-02|2422.09
#2026-02-03|2517.55
#2026-02-04|2521.60
#2026-02-05|2497.43
#2026-02-06|2480.58
#2026-02-09|2556.90
#2026-02-10|2591.69
#2026-02-11|2603.16
#2026-02-12|2620.44
#2026-02-13|2590.23
#2026-02-16|2588.70
#2026-02-17|2583.81
#2026-02-18|2602.64
#2026-02-19|2623.14
#2026-02-20|2612.33
#2026-02-23|2613.82
#2026-02-24|2586.03
#2026-02-25|2616.17
#2026-02-26|2633.12
#2026-02-27|2624.62
#2026-03-02|2545.68
#2026-03-03|2482.27
#2026-03-04|2377.48
#2026-03-05|2447.14
#2026-03-06|2449.98
#2026-03-09|2369.06
#2026-03-10|2435.17
#2026-03-11|2430.90
#2026-03-12|2382.44
#2026-03-13|2341.50
#2026-03-16|2361.28
#2026-03-17|2384.70
#2026-03-18|2424.28
#2026-03-19|2359.43
#2026-03-20|2341.34
#2026-03-23|2268.61
#2026-03-24|2308.97
#2026-03-25|2377.42
#2026-03-26|2355.34
#2026-03-27|2325.90
#2026-03-30|2255.85
#2026-03-31|2256.98
#2026-04-01|2348.11
#2026-04-02|2320.89