Table Data - Nasdaq ASPA Financial Services Net Total Return Index
| Title | Nasdaq ASPA Financial Services Net Total Return Index |
|---|---|
| Series ID | NASDAQNQASPA3020N |
| 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: NQASPA3020N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 733.38 |
| 2001-04-02 | 721.77 |
| 2001-04-03 | 736.44 |
| 2001-04-04 | 745.63 |
| 2001-04-05 | 755.55 |
| 2001-04-06 | 763.83 |
| 2001-04-09 | 741.39 |
| 2001-04-10 | 723.94 |
| 2001-04-11 | 746.94 |
| 2001-04-12 | 752.13 |
| 2001-04-13 | . |
| 2001-04-16 | 740.61 |
| 2001-04-17 | 734.82 |
| 2001-04-18 | 761.68 |
| 2001-04-19 | 781.51 |
| 2001-04-20 | 774.33 |
| 2001-04-23 | 776.45 |
| 2001-04-24 | 768.45 |
| 2001-04-25 | 781.97 |
| 2001-04-26 | 791.04 |
| 2001-04-27 | 783.47 |
| 2001-04-30 | 785.82 |
| 2001-05-01 | 821.90 |
| 2001-05-02 | 823.91 |
| 2001-05-03 | 832.70 |
| 2001-05-04 | 831.73 |
| 2001-05-07 | 841.61 |
| 2001-05-08 | 828.12 |
| 2001-05-09 | 810.82 |
| 2001-05-10 | 800.26 |
| 2001-05-11 | 814.92 |
| 2001-05-14 | 795.48 |
| 2001-05-15 | 803.52 |
| 2001-05-16 | 787.03 |
| 2001-05-17 | 805.12 |
| 2001-05-18 | 805.69 |
| 2001-05-21 | 803.38 |
| 2001-05-22 | 805.54 |
| 2001-05-23 | 810.07 |
| 2001-05-24 | 801.27 |
| 2001-05-25 | 798.38 |
| 2001-05-28 | . |
| 2001-05-29 | 802.64 |
| 2001-05-30 | 781.30 |
| 2001-05-31 | 774.64 |
| 2001-06-01 | 780.11 |
| 2001-06-04 | 781.16 |
| 2001-06-05 | 772.04 |
| 2001-06-06 | 779.63 |
| 2001-06-07 | 789.41 |
| 2001-06-08 | 791.24 |
| 2001-06-11 | 781.72 |
| 2001-06-12 | 761.67 |
| 2001-06-13 | 760.84 |
| 2001-06-14 | 760.27 |
| 2001-06-15 | 770.40 |
| 2001-06-18 | 743.81 |
| 2001-06-19 | 738.16 |
| 2001-06-20 | 740.28 |
| 2001-06-21 | 759.44 |
| 2001-06-22 | 761.72 |
| 2001-06-25 | 761.41 |
| 2001-06-26 | 765.99 |
| 2001-06-27 | 755.87 |
| 2001-06-28 | 748.09 |
| 2001-06-29 | 762.55 |
| 2001-07-02 | 755.14 |
| 2001-07-03 | 762.35 |
| 2001-07-04 | . |
| 2001-07-05 | 729.55 |
| 2001-07-06 | 712.67 |
| 2001-07-09 | 698.22 |
| 2001-07-10 | 705.08 |
| 2001-07-11 | 694.46 |
| 2001-07-12 | 715.54 |
| 2001-07-13 | 696.72 |
| 2001-07-16 | 688.42 |
| 2001-07-17 | 674.96 |
| 2001-07-18 | 665.88 |
| 2001-07-19 | 668.74 |
| 2001-07-20 | 670.23 |
| 2001-07-23 | 652.94 |
| 2001-07-24 | 649.18 |
| 2001-07-25 | 663.00 |
| 2001-07-26 | 665.41 |
| 2001-07-27 | 658.34 |
| 2001-07-30 | 647.77 |
| 2001-07-31 | 653.98 |
| 2001-08-01 | 667.78 |
| 2001-08-02 | 697.65 |
| 2001-08-03 | 693.02 |
| 2001-08-06 | 690.49 |
| 2001-08-07 | 691.08 |
| 2001-08-08 | 692.71 |
| 2001-08-09 | 673.48 |
| 2001-08-10 | 680.14 |
| 2001-08-13 | 676.06 |
| 2001-08-14 | 706.58 |
| 2001-08-15 | 710.71 |
| 2001-08-16 | 711.03 |
| 2001-08-17 | 718.74 |
| 2001-08-20 | 708.04 |
| 2001-08-21 | 712.58 |
| 2001-08-22 | 725.42 |
| 2001-08-23 | 715.16 |
| 2001-08-24 | 718.21 |
| 2001-08-27 | 723.95 |
| 2001-08-28 | 719.06 |
| 2001-08-29 | 719.14 |
| 2001-08-30 | 702.21 |
| 2001-08-31 | 699.04 |
| 2001-09-03 | . |
| 2001-09-04 | 697.16 |
| 2001-09-05 | 686.86 |
| 2001-09-06 | 683.18 |
| 2001-09-07 | 673.17 |
| 2001-09-10 | 659.38 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 591.73 |
| 2001-09-18 | 607.24 |
| 2001-09-19 | 619.11 |
| 2001-09-20 | 609.41 |
| 2001-09-21 | 575.00 |
| 2001-09-24 | 570.72 |
| 2001-09-25 | 577.36 |
| 2001-09-26 | 575.77 |
| 2001-09-27 | 567.17 |
| 2001-09-28 | 589.27 |
| 2001-10-01 | 597.23 |
| 2001-10-02 | 611.72 |
| 2001-10-03 | 613.19 |
| 2001-10-04 | 625.46 |
| 2001-10-05 | 635.13 |
| 2001-10-08 | 631.67 |
| 2001-10-09 | 612.92 |
| 2001-10-10 | 601.68 |
| 2001-10-11 | 617.93 |
| 2001-10-12 | 627.32 |
| 2001-10-15 | 622.48 |
| 2001-10-16 | 631.99 |
| 2001-10-17 | 637.85 |
| 2001-10-18 | 625.20 |
| 2001-10-19 | 625.23 |
| 2001-10-22 | 631.03 |
| 2001-10-23 | 635.63 |
| 2001-10-24 | 641.28 |
| 2001-10-25 | 647.67 |
| 2001-10-26 | 638.83 |
| 2001-10-29 | 635.70 |
| 2001-10-30 | 617.79 |
| 2001-10-31 | 607.63 |
| 2001-11-01 | 609.76 |
| 2001-11-02 | 614.69 |
| 2001-11-05 | 615.12 |
| 2001-11-06 | 624.61 |
| 2001-11-07 | 613.11 |
| 2001-11-08 | 616.55 |
| 2001-11-09 | 614.91 |
| 2001-11-12 | 605.38 |
| 2001-11-13 | 597.91 |
| 2001-11-14 | 603.10 |
| 2001-11-15 | 612.35 |
| 2001-11-16 | 625.01 |
| 2001-11-19 | 632.52 |
| 2001-11-20 | 639.93 |
| 2001-11-21 | 637.18 |
| 2001-11-22 | . |
| 2001-11-23 | 642.08 |
| 2001-11-26 | 655.04 |
| 2001-11-27 | 653.58 |
| 2001-11-28 | 636.25 |
| 2001-11-29 | 628.22 |
| 2001-11-30 | 634.72 |
| 2001-12-03 | 627.81 |
| 2001-12-04 | 625.33 |
| 2001-12-05 | 636.47 |
| 2001-12-06 | 653.93 |
| 2001-12-07 | 656.00 |
| 2001-12-10 | 647.01 |
| 2001-12-11 | 640.07 |
| 2001-12-12 | 652.15 |
| 2001-12-13 | 645.16 |
| 2001-12-14 | 643.23 |
| 2001-12-17 | 629.82 |
| 2001-12-18 | 626.91 |
| 2001-12-19 | 623.71 |
| 2001-12-20 | 624.42 |
| 2001-12-21 | 611.31 |
| 2001-12-24 | 610.27 |
| 2001-12-25 | . |
| 2001-12-26 | 604.53 |
| 2001-12-27 | 609.42 |
| 2001-12-28 | 616.66 |
| 2001-12-31 | 619.64 |
| 2002-01-01 | . |
| 2002-01-02 | 619.52 |
| 2002-01-03 | 621.28 |
| 2002-01-04 | 630.56 |
| 2002-01-07 | 636.02 |
| 2002-01-08 | 622.33 |
| 2002-01-09 | 616.89 |
| 2002-01-10 | 607.55 |
| 2002-01-11 | 601.66 |
| 2002-01-14 | 599.58 |
| 2002-01-15 | 587.55 |
| 2002-01-16 | 588.24 |
| 2002-01-17 | 588.59 |
| 2002-01-18 | 596.07 |
| 2002-01-21 | . |
| 2002-01-22 | 588.03 |
| 2002-01-23 | 586.78 |
| 2002-01-24 | 584.19 |
| 2002-01-25 | 594.73 |
| 2002-01-28 | 603.60 |
| 2002-01-29 | 593.43 |
| 2002-01-30 | 579.02 |
| 2002-01-31 | 586.79 |
| 2002-02-01 | 575.25 |
| 2002-02-04 | 559.67 |
| 2002-02-05 | 549.43 |
| 2002-02-06 | 548.04 |
| 2002-02-07 | 555.51 |
| 2002-02-08 | 566.47 |
| 2002-02-11 | 569.86 |
| 2002-02-12 | 576.42 |
| 2002-02-13 | 576.37 |
| 2002-02-14 | 583.01 |
| 2002-02-15 | 583.65 |
| 2002-02-18 | . |
| 2002-02-19 | 571.24 |
| 2002-02-20 | 565.51 |
| 2002-02-21 | 573.95 |
| 2002-02-22 | 579.27 |
| 2002-02-25 | 576.17 |
| 2002-02-26 | 573.09 |
| 2002-02-27 | 584.56 |
| 2002-02-28 | 591.93 |
| 2002-03-01 | 597.58 |
| 2002-03-04 | 626.09 |
| 2002-03-05 | 624.40 |
| 2002-03-06 | 625.06 |
| 2002-03-07 | 651.72 |
| 2002-03-08 | 658.05 |
| 2002-03-11 | 671.08 |
| 2002-03-12 | 652.65 |
| 2002-03-13 | 635.12 |
| 2002-03-14 | 641.80 |
| 2002-03-15 | 646.72 |
| 2002-03-18 | 636.30 |
| 2002-03-19 | 643.76 |
| 2002-03-20 | 643.33 |
| 2002-03-21 | 640.73 |
| 2002-03-22 | 633.69 |
| 2002-03-25 | 627.74 |
| 2002-03-26 | 622.53 |
| 2002-03-27 | 632.29 |
| 2002-03-28 | 633.17 |
| 2002-03-29 | . |
| 2002-04-01 | 613.90 |
| 2002-04-02 | 625.17 |
| 2002-04-03 | 635.18 |
| 2002-04-04 | 644.65 |
| 2002-04-05 | 643.69 |
| 2002-04-08 | 646.57 |
| 2002-04-09 | 636.42 |
| 2002-04-10 | 639.69 |
| 2002-04-11 | 641.04 |
| 2002-04-12 | 630.72 |
| 2002-04-15 | 640.23 |
| 2002-04-16 | 647.71 |
| 2002-04-17 | 665.03 |
| 2002-04-18 | 673.43 |
| 2002-04-19 | 682.31 |
| 2002-04-22 | 684.03 |
| 2002-04-23 | 682.65 |
| 2002-04-24 | 680.18 |
| 2002-04-25 | 678.06 |
| 2002-04-26 | 677.84 |
| 2002-04-29 | 673.07 |
| 2002-04-30 | 668.45 |
| 2002-05-01 | 677.43 |
| 2002-05-02 | 678.19 |
| 2002-05-03 | 683.92 |
| 2002-05-06 | 673.32 |
| 2002-05-07 | 661.84 |
| 2002-05-08 | 659.29 |
| 2002-05-09 | 664.66 |
| 2002-05-10 | 663.86 |
| 2002-05-13 | 658.83 |
| 2002-05-14 | 652.03 |
| 2002-05-15 | 667.03 |
| 2002-05-16 | 671.83 |
| 2002-05-17 | 689.07 |
| 2002-05-20 | 698.12 |
| 2002-05-21 | 696.08 |
| 2002-05-22 | 706.07 |
| 2002-05-23 | 708.59 |
| 2002-05-24 | 712.14 |
| 2002-05-27 | . |
| 2002-05-28 | 705.89 |
| 2002-05-29 | 707.05 |
| 2002-05-30 | 715.12 |
| 2002-05-31 | 702.11 |
| 2002-06-03 | 710.76 |
| 2002-06-04 | 705.99 |
| 2002-06-05 | 705.45 |
| 2002-06-06 | 700.49 |
| 2002-06-07 | 692.36 |
| 2002-06-10 | 687.74 |
| 2002-06-11 | 693.82 |
| 2002-06-12 | 692.51 |
| 2002-06-13 | 683.98 |
| 2002-06-14 | 677.50 |
| 2002-06-17 | 663.50 |
| 2002-06-18 | 667.09 |
| 2002-06-19 | 648.84 |
| 2002-06-20 | 657.76 |
| 2002-06-21 | 652.75 |
| 2002-06-24 | 660.36 |
| 2002-06-25 | 651.98 |
| 2002-06-26 | 633.97 |
| 2002-06-27 | 635.62 |
| 2002-06-28 | 655.19 |
| 2002-07-01 | 647.06 |
| 2002-07-02 | 651.29 |
| 2002-07-03 | 654.95 |
| 2002-07-04 | . |
| 2002-07-05 | 658.14 |
| 2002-07-08 | 662.07 |
| 2002-07-09 | 673.23 |
| 2002-07-10 | 666.46 |
| 2002-07-11 | 653.86 |
| 2002-07-12 | 658.18 |
| 2002-07-15 | 652.55 |
| 2002-07-16 | 642.82 |
| 2002-07-17 | 642.60 |
| 2002-07-18 | 656.67 |
| 2002-07-19 | 641.12 |
| 2002-07-22 | 628.08 |
| 2002-07-23 | 627.22 |
| 2002-07-24 | 607.21 |
| 2002-07-25 | 608.43 |
| 2002-07-26 | 589.00 |
| 2002-07-29 | 587.10 |
| 2002-07-30 | 603.98 |
| 2002-07-31 | 599.79 |
| 2002-08-01 | 597.61 |
| 2002-08-02 | 592.67 |
| 2002-08-05 | 579.05 |
| 2002-08-06 | 562.43 |
| 2002-08-07 | 582.61 |
| 2002-08-08 | 576.94 |
| 2002-08-09 | 593.24 |
| 2002-08-12 | 592.77 |
| 2002-08-13 | 583.93 |
| 2002-08-14 | 588.82 |
| 2002-08-15 | 592.98 |
| 2002-08-16 | 589.35 |
| 2002-08-19 | 583.02 |
| 2002-08-20 | 582.78 |
| 2002-08-21 | 584.33 |
| 2002-08-22 | 592.13 |
| 2002-08-23 | 598.08 |
| 2002-08-26 | 600.71 |
| 2002-08-27 | 596.48 |
| 2002-08-28 | 592.70 |
| 2002-08-29 | 585.96 |
| 2002-08-30 | 587.49 |
| 2002-09-02 | . |
| 2002-09-03 | 563.56 |
| 2002-09-04 | 546.42 |
| 2002-09-05 | 556.81 |
| 2002-09-06 | 548.14 |
| 2002-09-09 | 553.72 |
| 2002-09-10 | 555.24 |
| 2002-09-11 | 554.37 |
| 2002-09-12 | 556.12 |
| 2002-09-13 | 545.96 |
| 2002-09-16 | 536.50 |
| 2002-09-17 | 551.78 |
| 2002-09-18 | 546.41 |
| 2002-09-19 | 549.99 |
| 2002-09-20 | 535.56 |
| 2002-09-23 | 529.35 |
| 2002-09-24 | 519.73 |
| 2002-09-25 | 512.02 |
| 2002-09-26 | 522.46 |
| 2002-09-27 | 537.72 |
| 2002-09-30 | 532.46 |
| 2002-10-01 | 523.34 |
| 2002-10-02 | 521.29 |
| 2002-10-03 | 510.38 |
| 2002-10-04 | 512.23 |
| 2002-10-07 | 495.54 |
| 2002-10-08 | 496.13 |
| 2002-10-09 | 487.18 |
| 2002-10-10 | 486.74 |
| 2002-10-11 | 487.44 |
| 2002-10-14 | 489.47 |
| 2002-10-15 | 504.15 |
| 2002-10-16 | 506.85 |
| 2002-10-17 | 512.30 |
| 2002-10-18 | 521.72 |
| 2002-10-21 | 517.37 |
| 2002-10-22 | 507.17 |
| 2002-10-23 | 514.72 |
| 2002-10-24 | 509.56 |
| 2002-10-25 | 512.47 |
| 2002-10-28 | 516.79 |
| 2002-10-29 | 518.78 |
| 2002-10-30 | 515.29 |
| 2002-10-31 | 511.88 |
| 2002-11-01 | 506.67 |
| 2002-11-04 | 512.72 |
| 2002-11-05 | 518.86 |
| 2002-11-06 | 521.15 |
| 2002-11-07 | 524.27 |
| 2002-11-08 | 521.04 |
| 2002-11-11 | 506.03 |
| 2002-11-12 | 499.11 |
| 2002-11-13 | 495.62 |
| 2002-11-14 | 487.80 |
| 2002-11-15 | 504.57 |
| 2002-11-18 | 494.66 |
| 2002-11-19 | 486.19 |
| 2002-11-20 | 493.75 |
| 2002-11-21 | 503.41 |
| 2002-11-22 | 516.13 |
| 2002-11-25 | 518.53 |
| 2002-11-26 | 513.64 |
| 2002-11-27 | 514.09 |
| 2002-11-28 | . |
| 2002-11-29 | 527.85 |
| 2002-12-02 | 524.28 |
| 2002-12-03 | 526.05 |
| 2002-12-04 | 509.02 |
| 2002-12-05 | 507.08 |
| 2002-12-06 | 503.57 |
| 2002-12-09 | 507.26 |
| 2002-12-10 | 504.11 |
| 2002-12-11 | 502.34 |
| 2002-12-12 | 507.14 |
| 2002-12-13 | 498.82 |
| 2002-12-16 | 497.19 |
| 2002-12-17 | 497.37 |
| 2002-12-18 | 491.89 |
| 2002-12-19 | 500.05 |
| 2002-12-20 | 502.75 |
| 2002-12-23 | 504.40 |
| 2002-12-24 | 501.03 |
| 2002-12-25 | . |
| 2002-12-26 | 503.33 |
| 2002-12-27 | 507.87 |
| 2002-12-30 | 507.78 |
| 2002-12-31 | 507.54 |
| 2003-01-01 | . |
| 2003-01-02 | 511.78 |
| 2003-01-03 | 515.19 |
| 2003-01-06 | 525.33 |
| 2003-01-07 | 518.88 |
| 2003-01-08 | 517.22 |
| 2003-01-09 | 516.72 |
| 2003-01-10 | 520.27 |
| 2003-01-13 | 526.52 |
| 2003-01-14 | 530.23 |
| 2003-01-15 | 537.70 |
| 2003-01-16 | 543.15 |
| 2003-01-17 | 546.21 |
| 2003-01-20 | . |
| 2003-01-21 | 544.86 |
| 2003-01-22 | 548.72 |
| 2003-01-23 | 557.94 |
| 2003-01-24 | 562.43 |
| 2003-01-27 | 548.35 |
| 2003-01-28 | 543.30 |
| 2003-01-29 | 539.76 |
| 2003-01-30 | 539.48 |
| 2003-01-31 | 537.59 |
| 2003-02-03 | 543.45 |
| 2003-02-04 | 548.47 |
| 2003-02-05 | 546.14 |
| 2003-02-06 | 535.27 |
| 2003-02-07 | 526.36 |
| 2003-02-10 | 520.98 |
| 2003-02-11 | 518.15 |
| 2003-02-12 | 523.46 |
| 2003-02-13 | 516.76 |
| 2003-02-14 | 515.39 |
| 2003-02-17 | . |
| 2003-02-18 | 529.68 |
| 2003-02-19 | 523.97 |
| 2003-02-20 | 520.63 |
| 2003-02-21 | 515.53 |
| 2003-02-24 | 521.44 |
| 2003-02-25 | 506.61 |
| 2003-02-26 | 501.52 |
| 2003-02-27 | 498.55 |
| 2003-02-28 | 495.79 |
| 2003-03-03 | 502.13 |
| 2003-03-04 | 501.57 |
| 2003-03-05 | 497.33 |
| 2003-03-06 | 492.90 |
| 2003-03-07 | 483.53 |
| 2003-03-10 | 472.27 |
| 2003-03-11 | 460.33 |
| 2003-03-12 | 464.74 |
| 2003-03-13 | 460.25 |
| 2003-03-14 | 469.67 |
| 2003-03-17 | 456.87 |
| 2003-03-18 | 471.44 |
| 2003-03-19 | 471.75 |
| 2003-03-20 | 483.34 |
| 2003-03-21 | 481.57 |
| 2003-03-24 | 487.94 |
| 2003-03-25 | 475.03 |
| 2003-03-26 | 480.97 |
| 2003-03-27 | 482.07 |
| 2003-03-28 | 479.43 |
| 2003-03-31 | 462.70 |
| 2003-04-01 | 463.77 |
| 2003-04-02 | 462.68 |
| 2003-04-03 | 461.74 |
| 2003-04-04 | 468.15 |
| 2003-04-07 | 473.87 |
| 2003-04-08 | 472.00 |
| 2003-04-09 | 467.96 |
| 2003-04-10 | 468.03 |
| 2003-04-11 | 465.75 |
| 2003-04-14 | 459.82 |
| 2003-04-15 | 463.43 |
| 2003-04-16 | 468.01 |
| 2003-04-17 | 469.69 |
| 2003-04-18 | . |
| 2003-04-21 | 477.58 |
| 2003-04-22 | 467.04 |
| 2003-04-23 | 466.08 |
| 2003-04-24 | 461.27 |
| 2003-04-25 | 451.88 |
| 2003-04-28 | 450.31 |
| 2003-04-29 | 455.11 |
| 2003-04-30 | 462.69 |
| 2003-05-01 | 466.39 |
| 2003-05-02 | 471.97 |
| 2003-05-05 | 460.84 |
| 2003-05-06 | 467.75 |
| 2003-05-07 | 474.66 |
| 2003-05-08 | 467.84 |
| 2003-05-09 | 470.01 |
| 2003-05-12 | 475.03 |
| 2003-05-13 | 477.96 |
| 2003-05-14 | 479.05 |
| 2003-05-15 | 471.85 |
| 2003-05-16 | 469.80 |
| 2003-05-19 | 463.20 |
| 2003-05-20 | 461.42 |
| 2003-05-21 | 458.83 |
| 2003-05-22 | 462.77 |
| 2003-05-23 | 472.47 |
| 2003-05-26 | . |
| 2003-05-27 | 473.25 |
| 2003-05-28 | 475.05 |
| 2003-05-29 | 481.42 |
| 2003-05-30 | 475.21 |
| 2003-06-02 | 494.42 |
| 2003-06-03 | 494.88 |
| 2003-06-04 | 498.85 |
| 2003-06-05 | 508.56 |
| 2003-06-06 | 508.49 |
| 2003-06-09 | 517.10 |
| 2003-06-10 | 513.72 |
| 2003-06-11 | 515.40 |
| 2003-06-12 | 523.38 |
| 2003-06-13 | 526.90 |
| 2003-06-16 | 519.07 |
| 2003-06-17 | 533.95 |
| 2003-06-18 | 539.28 |
| 2003-06-19 | 540.50 |
| 2003-06-20 | 540.17 |
| 2003-06-23 | 543.12 |
| 2003-06-24 | 527.32 |
| 2003-06-25 | 528.48 |
| 2003-06-26 | 526.48 |
| 2003-06-27 | 531.96 |
| 2003-06-30 | 533.29 |
| 2003-07-01 | 545.57 |
| 2003-07-02 | 563.59 |
| 2003-07-03 | 573.92 |
| 2003-07-04 | . |
| 2003-07-07 | 589.78 |
| 2003-07-08 | 595.54 |
| 2003-07-09 | 590.13 |
| 2003-07-10 | 582.39 |
| 2003-07-11 | 563.16 |
| 2003-07-14 | 568.65 |
| 2003-07-15 | 573.12 |
| 2003-07-16 | 568.70 |
| 2003-07-17 | 553.39 |
| 2003-07-18 | 550.59 |
| 2003-07-21 | 548.99 |
| 2003-07-22 | 544.20 |
| 2003-07-23 | 554.28 |
| 2003-07-24 | 563.87 |
| 2003-07-25 | 563.08 |
| 2003-07-28 | 566.29 |
| 2003-07-29 | 561.91 |
| 2003-07-30 | 550.24 |
| 2003-07-31 | 546.70 |
| 2003-08-01 | 547.75 |
| 2003-08-04 | 540.46 |
| 2003-08-05 | 534.20 |
| 2003-08-06 | 529.31 |
| 2003-08-07 | 530.32 |
| 2003-08-08 | 531.82 |
| 2003-08-11 | 540.34 |
| 2003-08-12 | 542.61 |
| 2003-08-13 | 556.84 |
| 2003-08-14 | 564.63 |
| 2003-08-15 | 565.85 |
| 2003-08-18 | 577.77 |
| 2003-08-19 | 581.65 |
| 2003-08-20 | 587.77 |
| 2003-08-21 | 592.93 |
| 2003-08-22 | 599.10 |
| 2003-08-25 | 593.39 |
| 2003-08-26 | 590.77 |
| 2003-08-27 | 592.77 |
| 2003-08-28 | 593.60 |
| 2003-08-29 | 602.31 |
| 2003-09-01 | . |
| 2003-09-02 | 633.35 |
| 2003-09-03 | 635.37 |
| 2003-09-04 | 636.27 |
| 2003-09-05 | 631.71 |
| 2003-09-08 | 632.81 |
| 2003-09-09 | 640.67 |
| 2003-09-10 | 630.92 |
| 2003-09-11 | 620.10 |
| 2003-09-12 | 626.61 |
| 2003-09-15 | 626.14 |
| 2003-09-16 | 641.50 |
| 2003-09-17 | 644.15 |
| 2003-09-18 | 645.31 |
| 2003-09-19 | 655.00 |
| 2003-09-22 | 653.63 |
| 2003-09-23 | 655.94 |
| 2003-09-24 | 658.93 |
| 2003-09-25 | 658.31 |
| 2003-09-26 | 656.51 |
| 2003-09-29 | 655.39 |
| 2003-09-30 | 651.22 |
| 2003-10-01 | 657.94 |
| 2003-10-02 | 679.98 |
| 2003-10-03 | 682.44 |
| 2003-10-06 | 688.01 |
| 2003-10-07 | 699.44 |
| 2003-10-08 | 693.84 |
| 2003-10-09 | 697.82 |
| 2003-10-10 | 711.74 |
| 2003-10-13 | 719.51 |
| 2003-10-14 | 720.49 |
| 2003-10-15 | 710.84 |
| 2003-10-16 | 730.73 |
| 2003-10-17 | 742.30 |
| 2003-10-20 | 754.07 |
| 2003-10-21 | 743.25 |
| 2003-10-22 | 727.53 |
| 2003-10-23 | 695.58 |
| 2003-10-24 | 702.64 |
| 2003-10-27 | 710.37 |
| 2003-10-28 | 733.12 |
| 2003-10-29 | 738.64 |
| 2003-10-30 | 732.85 |
| 2003-10-31 | 723.06 |
| 2003-11-03 | 719.64 |
| 2003-11-04 | 725.56 |
| 2003-11-05 | 720.63 |
| 2003-11-06 | 696.94 |
| 2003-11-07 | 700.77 |
| 2003-11-10 | 696.62 |
| 2003-11-11 | 677.79 |
| 2003-11-12 | 675.84 |
| 2003-11-13 | 685.92 |
| 2003-11-14 | 684.02 |
| 2003-11-17 | 660.87 |
| 2003-11-18 | 667.58 |
| 2003-11-19 | 651.16 |
| 2003-11-20 | 660.90 |
| 2003-11-21 | 658.27 |
| 2003-11-24 | 657.83 |
| 2003-11-25 | 670.90 |
| 2003-11-26 | 679.87 |
| 2003-11-27 | . |
| 2003-11-28 | 676.59 |
| 2003-12-01 | 693.79 |
| 2003-12-02 | 699.74 |
| 2003-12-03 | 697.31 |
| 2003-12-04 | 700.09 |
| 2003-12-05 | 697.95 |
| 2003-12-08 | 687.08 |
| 2003-12-09 | 687.49 |
| 2003-12-10 | 673.21 |
| 2003-12-11 | 680.12 |
| 2003-12-12 | 688.26 |
| 2003-12-15 | 706.85 |
| 2003-12-16 | 696.97 |
| 2003-12-17 | 686.32 |
| 2003-12-18 | 687.65 |
| 2003-12-19 | 691.86 |
| 2003-12-22 | 697.95 |
| 2003-12-23 | 698.58 |
| 2003-12-24 | 701.67 |
| 2003-12-25 | . |
| 2003-12-26 | 707.37 |
| 2003-12-29 | 712.07 |
| 2003-12-30 | 723.22 |
| 2003-12-31 | 724.90 |
| 2004-01-01 | . |
| 2004-01-02 | 735.43 |
| 2004-01-05 | 748.52 |
| 2004-01-06 | 748.61 |
| 2004-01-07 | 746.60 |
| 2004-01-08 | 752.52 |
| 2004-01-09 | 757.86 |
| 2004-01-12 | 757.13 |
| 2004-01-13 | 755.56 |
| 2004-01-14 | 759.75 |
| 2004-01-15 | 754.75 |
| 2004-01-16 | 760.30 |
| 2004-01-19 | . |
| 2004-01-20 | 773.44 |
| 2004-01-21 | 773.22 |
| 2004-01-22 | 774.82 |
| 2004-01-23 | 778.58 |
| 2004-01-26 | 771.39 |
| 2004-01-27 | 780.60 |
| 2004-01-28 | 777.94 |
| 2004-01-29 | 759.41 |
| 2004-01-30 | 755.58 |
| 2004-02-02 | 750.05 |
| 2004-02-03 | 746.66 |
| 2004-02-04 | 733.66 |
| 2004-02-05 | 736.88 |
| 2004-02-06 | 745.69 |
| 2004-02-09 | 752.40 |
| 2004-02-10 | 754.48 |
| 2004-02-11 | 755.55 |
| 2004-02-12 | 765.15 |
| 2004-02-13 | 791.07 |
| 2004-02-16 | . |
| 2004-02-17 | 791.40 |
| 2004-02-18 | 784.89 |
| 2004-02-19 | 781.14 |
| 2004-02-20 | 769.35 |
| 2004-02-23 | 773.02 |
| 2004-02-24 | 764.21 |
| 2004-02-25 | 761.19 |
| 2004-02-26 | 768.45 |
| 2004-02-27 | 789.29 |
| 2004-03-01 | 816.87 |
| 2004-03-02 | 817.73 |
| 2004-03-03 | 811.12 |
| 2004-03-04 | 818.11 |
| 2004-03-05 | 812.36 |
| 2004-03-08 | 801.40 |
| 2004-03-09 | 814.47 |
| 2004-03-10 | 806.65 |
| 2004-03-11 | 804.42 |
| 2004-03-12 | 789.24 |
| 2004-03-15 | 785.96 |
| 2004-03-16 | 803.22 |
| 2004-03-17 | 814.05 |
| 2004-03-18 | 836.19 |
| 2004-03-19 | 829.75 |
| 2004-03-22 | 809.23 |
| 2004-03-23 | 804.56 |
| 2004-03-24 | 814.68 |
| 2004-03-25 | 821.54 |
| 2004-03-26 | 822.12 |
| 2004-03-29 | 841.14 |
| 2004-03-30 | 838.58 |
| 2004-03-31 | 854.61 |
| 2004-04-01 | 861.80 |
| 2004-04-02 | 864.27 |
| 2004-04-05 | 867.59 |
| 2004-04-06 | 869.77 |
| 2004-04-07 | 873.68 |
| 2004-04-08 | 871.31 |
| 2004-04-09 | . |
| 2004-04-12 | 871.98 |
| 2004-04-13 | 875.73 |
| 2004-04-14 | 866.09 |
| 2004-04-15 | 843.64 |
| 2004-04-16 | 846.10 |
| 2004-04-19 | 836.13 |
| 2004-04-20 | 851.57 |
| 2004-04-21 | 848.37 |
| 2004-04-22 | 834.04 |
| 2004-04-23 | 844.82 |
| 2004-04-26 | 847.24 |
| 2004-04-27 | 836.98 |
| 2004-04-28 | 841.70 |
| 2004-04-29 | 824.83 |
| 2004-04-30 | 802.14 |
| 2004-05-03 | 798.61 |
| 2004-05-04 | 809.35 |
| 2004-05-05 | 803.14 |
| 2004-05-06 | 796.39 |
| 2004-05-07 | 779.55 |
| 2004-05-10 | 727.79 |
| 2004-05-11 | 726.61 |
| 2004-05-12 | 749.09 |
| 2004-05-13 | 730.43 |
| 2004-05-14 | 720.74 |
| 2004-05-17 | 687.43 |
| 2004-05-18 | 704.46 |
| 2004-05-19 | 740.09 |
| 2004-05-20 | 733.57 |
| 2004-05-21 | 752.37 |
| 2004-05-24 | 753.33 |
| 2004-05-25 | 745.06 |
| 2004-05-26 | 754.38 |
| 2004-05-27 | 760.78 |
| 2004-05-28 | 770.05 |
| 2004-05-31 | . |
| 2004-06-01 | 766.06 |
| 2004-06-02 | 755.66 |
| 2004-06-03 | 737.66 |
| 2004-06-04 | 738.65 |
| 2004-06-07 | 774.60 |
| 2004-06-08 | 779.33 |
| 2004-06-09 | 777.29 |
| 2004-06-10 | 780.56 |
| 2004-06-11 | . |
| 2004-06-14 | 755.36 |
| 2004-06-15 | 760.07 |
| 2004-06-16 | 763.29 |
| 2004-06-17 | 768.77 |
| 2004-06-18 | 761.26 |
| 2004-06-21 | 769.37 |
| 2004-06-22 | 760.41 |
| 2004-06-23 | 763.97 |
| 2004-06-24 | 776.20 |
| 2004-06-25 | 776.98 |
| 2004-06-28 | 776.33 |
| 2004-06-29 | 776.58 |
| 2004-06-30 | 776.76 |
| 2004-07-01 | 781.75 |
| 2004-07-02 | 773.46 |
| 2004-07-05 | . |
| 2004-07-06 | 758.45 |
| 2004-07-07 | 761.17 |
| 2004-07-08 | 757.63 |
| 2004-07-09 | 767.44 |
| 2004-07-12 | 774.32 |
| 2004-07-13 | 770.51 |
| 2004-07-14 | 765.66 |
| 2004-07-15 | 758.75 |
| 2004-07-16 | 764.55 |
| 2004-07-19 | 767.39 |
| 2004-07-20 | 755.12 |
| 2004-07-21 | 749.70 |
| 2004-07-22 | 743.61 |
| 2004-07-23 | 732.08 |
| 2004-07-26 | 726.61 |
| 2004-07-27 | 723.84 |
| 2004-07-28 | 727.83 |
| 2004-07-29 | 719.35 |
| 2004-07-30 | 732.00 |
| 2004-08-02 | 734.61 |
| 2004-08-03 | 731.11 |
| 2004-08-04 | 721.06 |
| 2004-08-05 | 725.06 |
| 2004-08-06 | 726.42 |
| 2004-08-09 | 720.58 |
| 2004-08-10 | 727.18 |
| 2004-08-11 | 728.41 |
| 2004-08-12 | 727.65 |
| 2004-08-13 | 722.29 |
| 2004-08-16 | 712.26 |
| 2004-08-17 | 713.73 |
| 2004-08-18 | 716.92 |
| 2004-08-19 | 733.96 |
| 2004-08-20 | 735.55 |
| 2004-08-23 | 736.81 |
| 2004-08-24 | 734.92 |
| 2004-08-25 | 743.78 |
| 2004-08-26 | 758.47 |
| 2004-08-27 | 762.35 |
| 2004-08-30 | 758.51 |
| 2004-08-31 | 751.98 |
| 2004-09-01 | 761.55 |
| 2004-09-02 | 762.22 |
| 2004-09-03 | 754.02 |
| 2004-09-06 | . |
| 2004-09-07 | 769.68 |
| 2004-09-08 | 776.25 |
| 2004-09-09 | 771.60 |
| 2004-09-10 | 771.06 |
| 2004-09-13 | 775.75 |
| 2004-09-14 | 776.83 |
| 2004-09-15 | 768.45 |
| 2004-09-16 | 766.08 |
| 2004-09-17 | 758.22 |
| 2004-09-20 | 761.73 |
| 2004-09-21 | 763.80 |
| 2004-09-22 | 763.92 |
| 2004-09-23 | 762.14 |
| 2004-09-24 | 751.83 |
| 2004-09-27 | 750.24 |
| 2004-09-28 | 746.64 |
| 2004-09-29 | 746.42 |
| 2004-09-30 | 757.69 |
| 2004-10-01 | 771.78 |
| 2004-10-04 | 787.60 |
| 2004-10-05 | 787.37 |
| 2004-10-06 | 786.59 |
| 2004-10-07 | 786.79 |
| 2004-10-08 | 795.74 |
| 2004-10-11 | 796.02 |
| 2004-10-12 | 782.71 |
| 2004-10-13 | 779.77 |
| 2004-10-14 | 769.00 |
| 2004-10-15 | 771.88 |
| 2004-10-18 | 766.51 |
| 2004-10-19 | 772.37 |
| 2004-10-20 | 772.27 |
| 2004-10-21 | 772.15 |
| 2004-10-22 | 774.26 |
| 2004-10-25 | 768.79 |
| 2004-10-26 | 763.25 |
| 2004-10-27 | 768.33 |
| 2004-10-28 | 780.31 |
| 2004-10-29 | 779.24 |
| 2004-11-01 | 775.72 |
| 2004-11-02 | 787.70 |
| 2004-11-03 | 794.97 |
| 2004-11-04 | 803.15 |
| 2004-11-05 | 815.87 |
| 2004-11-08 | 817.52 |
| 2004-11-09 | 816.74 |
| 2004-11-10 | 814.20 |
| 2004-11-11 | 812.54 |
| 2004-11-12 | 827.01 |
| 2004-11-15 | 838.06 |
| 2004-11-16 | 841.82 |
| 2004-11-17 | 850.63 |
| 2004-11-18 | 851.06 |
| 2004-11-19 | 853.78 |
| 2004-11-22 | 834.25 |
| 2004-11-23 | 836.35 |
| 2004-11-24 | 846.77 |
| 2004-11-25 | . |
| 2004-11-26 | 838.71 |
| 2004-11-29 | 848.77 |
| 2004-11-30 | 852.98 |
| 2004-12-01 | 844.83 |
| 2004-12-02 | 862.91 |
| 2004-12-03 | 862.27 |
| 2004-12-06 | 861.10 |
| 2004-12-07 | 853.54 |
| 2004-12-08 | 840.48 |
| 2004-12-09 | 836.37 |
| 2004-12-10 | 827.30 |
| 2004-12-13 | 825.39 |
| 2004-12-14 | 829.37 |
| 2004-12-15 | 837.50 |
| 2004-12-16 | 837.05 |
| 2004-12-17 | 843.67 |
| 2004-12-20 | 845.75 |
| 2004-12-21 | 846.74 |
| 2004-12-22 | 855.67 |
| 2004-12-23 | 858.46 |
| 2004-12-24 | . |
| 2004-12-27 | 867.89 |
| 2004-12-28 | 872.53 |
| 2004-12-29 | 876.26 |
| 2004-12-30 | 886.10 |
| 2004-12-31 | 895.81 |
| 2005-01-03 | 892.93 |
| 2005-01-04 | 884.39 |
| 2005-01-05 | 871.34 |
| 2005-01-06 | 867.56 |
| 2005-01-07 | 866.01 |
| 2005-01-10 | 868.40 |
| 2005-01-11 | 879.09 |
| 2005-01-12 | 878.53 |
| 2005-01-13 | 875.37 |
| 2005-01-14 | 877.53 |
| 2005-01-17 | . |
| 2005-01-18 | 882.99 |
| 2005-01-19 | 884.99 |
| 2005-01-20 | 871.08 |
| 2005-01-21 | 866.92 |
| 2005-01-24 | 867.05 |
| 2005-01-25 | 858.99 |
| 2005-01-26 | 870.73 |
| 2005-01-27 | 871.30 |
#2005-01-28| 871.47
#2005-01-31| 875.92
#2005-02-01| 872.60
#2005-02-02| 879.12
#2005-02-03| 876.86
#2005-02-04| 880.94
#2005-02-07| 881.85
#2005-02-08| 871.18
#2005-02-09| 873.71
#2005-02-10| 882.49
#2005-02-11| 883.15
#2005-02-14| 893.15
#2005-02-15| 893.24
#2005-02-16| 887.10
#2005-02-17| 879.26
#2005-02-18| 882.09
#2005-02-21| .
#2005-02-22| 892.28
#2005-02-23| 876.87
#2005-02-24| 879.09
#2005-02-25| 885.22
#2005-02-28| 900.01
#2005-03-01| 900.88
#2005-03-02| 904.35
#2005-03-03| 908.36
#2005-03-04| 914.16
#2005-03-07| 914.98
#2005-03-08| 914.81
#2005-03-09| 928.23
#2005-03-10| 923.53
#2005-03-11| 930.49
#2005-03-14| 922.77
#2005-03-15| 917.54
#2005-03-16| 920.10
#2005-03-17| 912.93
#2005-03-18| 914.35
#2005-03-21| 913.92
#2005-03-22| 911.42
#2005-03-23| 893.25
#2005-03-24| 881.98
#2005-03-25| .
#2005-03-28| 881.37
#2005-03-29| 864.23
#2005-03-30| 862.71
#2005-03-31| 874.84
#2005-04-01| 878.65
#2005-04-04| 865.43
#2005-04-05| 865.37
#2005-04-06| 864.59
#2005-04-07| 866.24
#2005-04-08| 867.39
#2005-04-11| 864.05
#2005-04-12| 857.17
#2005-04-13| 859.35
#2005-04-14| 849.82
#2005-04-15| 836.32
#2005-04-18| 809.27
#2005-04-19| 824.85
#2005-04-20| 824.96
#2005-04-21| 824.33
#2005-04-22| 837.96
#2005-04-25| 838.27
#2005-04-26| 834.67
#2005-04-27| 831.19
#2005-04-28| 832.51
#2005-04-29| 835.62
#2005-05-02| 838.10
#2005-05-03| 838.66
#2005-05-04| 842.63
#2005-05-05| 845.84
#2005-05-06| 849.58
#2005-05-09| 845.12
#2005-05-10| 843.36
#2005-05-11| 840.13
#2005-05-12| 836.99
#2005-05-13| 839.37
#2005-05-16| 832.06
#2005-05-17| 823.81
#2005-05-18| 826.56
#2005-05-19| 841.36
#2005-05-20| 834.13
#2005-05-23| 838.00
#2005-05-24| 843.47
#2005-05-25| 835.10
#2005-05-26| 835.71
#2005-05-27| 843.84
#2005-05-30| .
#2005-05-31| 852.33
#2005-06-01| 844.38
#2005-06-02| 846.61
#2005-06-03| 854.01
#2005-06-06| 859.09
#2005-06-07| 859.96
#2005-06-08| 864.63
#2005-06-09| 857.92
#2005-06-10| 862.11
#2005-06-13| 858.13
#2005-06-14| 855.80
#2005-06-15| 863.03
#2005-06-16| 867.59
#2005-06-17| 878.07
#2005-06-20| 872.53
#2005-06-21| 874.31
#2005-06-22| 879.51
#2005-06-23| 879.67
#2005-06-24| 877.10
#2005-06-27| 868.50
#2005-06-28| 871.20
#2005-06-29| 869.20
#2005-06-30| 867.87
#2005-07-01| 864.54
#2005-07-04| .
#2005-07-05| 855.65
#2005-07-06| 858.53
#2005-07-07| 850.49
#2005-07-08| 849.55
#2005-07-11| 858.96
#2005-07-12| 863.22
#2005-07-13| 860.96
#2005-07-14| 868.75
#2005-07-15| 873.10
#2005-07-18| 877.32
#2005-07-19| 873.72
#2005-07-20| 876.26
#2005-07-21| 885.12
#2005-07-22| 890.56
#2005-07-25| 891.48
#2005-07-26| 881.15
#2005-07-27| 884.83
#2005-07-28| 886.56
#2005-07-29| 886.77
#2005-08-01| 888.54
#2005-08-02| 892.86
#2005-08-03| 899.21
#2005-08-04| 895.15
#2005-08-05| 887.72
#2005-08-08| 882.63
#2005-08-09| 886.40
#2005-08-10| 904.91
#2005-08-11| 923.98
#2005-08-12| 934.94
#2005-08-15| 930.11
#2005-08-16| 929.75
#2005-08-17| 926.65
#2005-08-18| 919.12
#2005-08-19| 914.70
#2005-08-22| 934.79
#2005-08-23| 932.16
#2005-08-24| 924.42
#2005-08-25| 920.05
#2005-08-26| 923.19
#2005-08-29| 902.14
#2005-08-30| 909.70
#2005-08-31| 908.30
#2005-09-01| 924.30
#2005-09-02| 926.71
#2005-09-05| .
#2005-09-06| 924.39
#2005-09-07| 920.72
#2005-09-08| 918.90
#2005-09-09| 926.72
#2005-09-12| 936.00
#2005-09-13| 940.59
#2005-09-14| 942.93
#2005-09-15| 946.49
#2005-09-16| 947.31
#2005-09-19| 945.58
#2005-09-20| 957.25
#2005-09-21| 958.84
#2005-09-22| 945.23
#2005-09-23| 940.41
#2005-09-26| 957.77
#2005-09-27| 957.70
#2005-09-28| 969.92
#2005-09-29| 987.43
#2005-09-30| 988.30
#2005-10-03| 978.97
#2005-10-04| 983.99
#2005-10-05| 967.15
#2005-10-06| 941.47
#2005-10-07| 942.48
#2005-10-10| 942.54
#2005-10-11| 957.62
#2005-10-12| 959.53
#2005-10-13| 955.14
#2005-10-14| 955.99
#2005-10-17| 940.58
#2005-10-18| 935.34
#2005-10-19| 916.60
#2005-10-20| 919.45
#2005-10-21| 920.89
#2005-10-24| 919.19
#2005-10-25| 934.69
#2005-10-26| 942.46
#2005-10-27| 951.89
#2005-10-28| 937.86
#2005-10-31| 949.80
#2005-11-01| 963.37
#2005-11-02| 968.83
#2005-11-03| 967.32
#2005-11-04| 987.42
#2005-11-07| 988.42
#2005-11-08| 993.20
#2005-11-09| 998.60
#2005-11-10| 994.52
#2005-11-11|1026.09
#2005-11-14|1010.93
#2005-11-15|1001.25
#2005-11-16|1007.77
#2005-11-17|1027.31
#2005-11-18|1036.90
#2005-11-21|1029.43
#2005-11-22|1022.12
#2005-11-23|1035.23
#2005-11-24| .
#2005-11-25|1027.30
#2005-11-28|1037.15
#2005-11-29|1030.09
#2005-11-30|1027.18
#2005-12-01|1029.19
#2005-12-02|1056.27
#2005-12-05|1073.94
#2005-12-06|1066.35
#2005-12-07|1063.19
#2005-12-08|1041.99
#2005-12-09|1059.52
#2005-12-12|1078.70
#2005-12-13|1081.79
#2005-12-14|1096.74
#2005-12-15|1085.59
#2005-12-16|1091.08
#2005-12-19|1093.90
#2005-12-20|1102.89
#2005-12-21|1118.50
#2005-12-22|1121.16
#2005-12-23|1121.12
#2005-12-26| .
#2005-12-27|1129.60
#2005-12-28|1143.05
#2005-12-29|1150.45
#2005-12-30|1140.30
#2006-01-02| .
#2006-01-03|1154.47
#2006-01-04|1173.42
#2006-01-05|1187.24
#2006-01-06|1192.01
#2006-01-09|1200.13
#2006-01-10|1177.54
#2006-01-11|1186.05
#2006-01-12|1197.80
#2006-01-13|1194.28
#2006-01-16| .
#2006-01-17|1146.40
#2006-01-18|1103.05
#2006-01-19|1133.64
#2006-01-20|1124.03
#2006-01-23|1094.65
#2006-01-24|1117.28
#2006-01-25|1126.03
#2006-01-26|1148.99
#2006-01-27|1163.29
#2006-01-30|1150.42
#2006-01-31|1160.66
#2006-02-01|1139.20
#2006-02-02|1140.43
#2006-02-03|1135.64
#2006-02-06|1156.17
#2006-02-07|1167.70
#2006-02-08|1135.44
#2006-02-09|1140.32
#2006-02-10|1143.44
#2006-02-13|1116.68
#2006-02-14|1130.31
#2006-02-15|1121.69
#2006-02-16|1118.24
#2006-02-17|1093.95
#2006-02-20| .
#2006-02-21|1105.63
#2006-02-22|1105.53
#2006-02-23|1133.31
#2006-02-24|1145.82
#2006-02-27|1162.73
#2006-02-28|1161.27
#2006-03-01|1149.51
#2006-03-02|1148.76
#2006-03-03|1133.92
#2006-03-06|1142.62
#2006-03-07|1127.65
#2006-03-08|1116.18
#2006-03-09|1131.95
#2006-03-10|1131.32
#2006-03-13|1152.35
#2006-03-14|1153.99
#2006-03-15|1164.22
#2006-03-16|1153.18
#2006-03-17|1179.21
#2006-03-20|1195.20
#2006-03-21|1186.80
#2006-03-22|1179.80
#2006-03-23|1169.65
#2006-03-24|1178.51
#2006-03-27|1181.55
#2006-03-28|1183.36
#2006-03-29|1183.55
#2006-03-30|1207.67
#2006-03-31|1213.23
#2006-04-03|1227.38
#2006-04-04|1242.91
#2006-04-05|1240.84
#2006-04-06|1260.76
#2006-04-07|1258.54
#2006-04-10|1250.86
#2006-04-11|1244.52
#2006-04-12|1230.33
#2006-04-13|1229.79
#2006-04-14| .
#2006-04-17|1220.00
#2006-04-18|1241.56
#2006-04-19|1242.90
#2006-04-20|1239.90
#2006-04-21|1238.20
#2006-04-24|1228.28
#2006-04-25|1246.38
#2006-04-26|1251.05
#2006-04-27|1277.07
#2006-04-28|1271.30
#2006-05-01|1272.00
#2006-05-02|1283.87
#2006-05-03|1285.85
#2006-05-04|1297.09
#2006-05-05|1309.72
#2006-05-08|1347.06
#2006-05-09|1338.59
#2006-05-10|1324.01
#2006-05-11|1320.58
#2006-05-12|1314.83
#2006-05-15|1287.84
#2006-05-16|1254.99
#2006-05-17|1257.93
#2006-05-18|1219.95
#2006-05-19|1216.99
#2006-05-22|1182.80
#2006-05-23|1171.05
#2006-05-24|1181.73
#2006-05-25|1168.46
#2006-05-26|1180.37
#2006-05-29| .
#2006-05-30|1183.99
#2006-05-31|1163.18
#2006-06-01|1162.34
#2006-06-02|1182.98
#2006-06-05|1179.87
#2006-06-06|1148.65
#2006-06-07|1115.76
#2006-06-08|1068.17
#2006-06-09|1098.95
#2006-06-12|1101.64
#2006-06-13|1045.78
#2006-06-14|1059.20
#2006-06-15|1079.90
#2006-06-16|1123.24
#2006-06-19|1105.85
#2006-06-20|1077.77
#2006-06-21|1072.96
#2006-06-22|1101.98
#2006-06-23|1092.22
#2006-06-26|1084.57
#2006-06-27|1085.99
#2006-06-28|1072.66
#2006-06-29|1089.68
#2006-06-30|1130.11
#2006-07-03|1140.44
#2006-07-04| .
#2006-07-05|1130.16
#2006-07-06|1121.58
#2006-07-07|1123.26
#2006-07-10|1118.33
#2006-07-11|1109.42
#2006-07-12|1089.83
#2006-07-13|1090.20
#2006-07-14|1064.38
#2006-07-17|1050.55
#2006-07-18|1021.95
#2006-07-19|1021.56
#2006-07-20|1066.60
#2006-07-21|1049.05
#2006-07-24|1044.16
#2006-07-25|1048.33
#2006-07-26|1039.27
#2006-07-27|1061.05
#2006-07-28|1075.96
#2006-07-31|1090.09
#2006-08-01|1081.37
#2006-08-02|1086.75
#2006-08-03|1080.79
#2006-08-04|1091.06
#2006-08-07|1073.76
#2006-08-08|1084.34
#2006-08-09|1088.54
#2006-08-10|1091.67
#2006-08-11|1085.14
#2006-08-14|1100.00
#2006-08-15|1109.59
#2006-08-16|1132.72
#2006-08-17|1145.29
#2006-08-18|1144.53
#2006-08-21|1125.47
#2006-08-22|1138.23
#2006-08-23|1132.37
#2006-08-24|1123.44
#2006-08-25|1112.51
#2006-08-28|1102.84
#2006-08-29|1118.02
#2006-08-30|1115.46
#2006-08-31|1123.27
#2006-09-01|1125.36
#2006-09-04| .
#2006-09-05|1153.89
#2006-09-06|1142.03
#2006-09-07|1128.50
#2006-09-08|1131.16
#2006-09-11|1114.78
#2006-09-12|1103.36
#2006-09-13|1100.22
#2006-09-14|1102.26
#2006-09-15|1107.07
#2006-09-18|1117.05
#2006-09-19|1121.37
#2006-09-20|1106.89
#2006-09-21|1115.06
#2006-09-22|1107.35
#2006-09-25|1103.31
#2006-09-26|1102.09
#2006-09-27|1125.94
#2006-09-28|1134.61
#2006-09-29|1136.03
#2006-10-02|1143.34
#2006-10-03|1133.67
#2006-10-04|1123.74
#2006-10-05|1151.53
#2006-10-06|1154.60
#2006-10-09|1146.77
#2006-10-10|1141.87
#2006-10-11|1119.55
#2006-10-12|1119.86
#2006-10-13|1132.97
#2006-10-16|1152.00
#2006-10-17|1148.41
#2006-10-18|1150.90
#2006-10-19|1154.38
#2006-10-20|1157.27
#2006-10-23|1163.09
#2006-10-24|1165.35
#2006-10-25|1147.42
#2006-10-26|1157.17
#2006-10-27|1157.43
#2006-10-30|1144.33
#2006-10-31|1148.66
#2006-11-01|1150.34
#2006-11-02|1143.12
#2006-11-03|1143.79
#2006-11-06|1141.72
#2006-11-07|1155.88
#2006-11-08|1134.13
#2006-11-09|1124.20
#2006-11-10|1131.41
#2006-11-13|1123.02
#2006-11-14|1146.93
#2006-11-15|1138.35
#2006-11-16|1131.53
#2006-11-17|1120.98
#2006-11-20|1095.95
#2006-11-21|1104.69
#2006-11-22|1130.03
#2006-11-23| .
#2006-11-24|1135.46
#2006-11-27|1141.90
#2006-11-28|1134.34
#2006-11-29|1160.16
#2006-11-30|1194.35
#2006-12-01|1194.83
#2006-12-04|1199.73
#2006-12-05|1198.05
#2006-12-06|1211.09
#2006-12-07|1217.62
#2006-12-08|1203.46
#2006-12-11|1186.60
#2006-12-12|1182.04
#2006-12-13|1179.03
#2006-12-14|1189.70
#2006-12-15|1201.94
#2006-12-18|1206.53
#2006-12-19|1190.72
#2006-12-20|1209.57
#2006-12-21|1206.34
#2006-12-22|1209.94
#2006-12-25| .
#2006-12-26|1210.73
#2006-12-27|1220.74
#2006-12-28|1224.46
#2006-12-29|1231.69
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1241.20
#2007-01-04|1236.29
#2007-01-05|1230.21
#2007-01-08|1221.65
#2007-01-09|1231.31
#2007-01-10|1209.59
#2007-01-11|1197.38
#2007-01-12|1219.46
#2007-01-15| .
#2007-01-16|1231.58
#2007-01-17|1235.22
#2007-01-18|1243.91
#2007-01-19|1252.24
#2007-01-22|1266.51
#2007-01-23|1262.97
#2007-01-24|1277.38
#2007-01-25|1271.47
#2007-01-26|1258.70
#2007-01-29|1253.95
#2007-01-30|1257.46
#2007-01-31|1257.20
#2007-02-01|1267.49
#2007-02-02|1277.62
#2007-02-05|1277.95
#2007-02-06|1281.00
#2007-02-07|1274.55
#2007-02-08|1267.09
#2007-02-09|1275.73
#2007-02-12|1264.59
#2007-02-13|1277.03
#2007-02-14|1293.32
#2007-02-15|1310.24
#2007-02-16|1309.42
#2007-02-19| .
#2007-02-20|1308.98
#2007-02-21|1301.69
#2007-02-22|1320.65
#2007-02-23|1341.04
#2007-02-26|1332.93
#2007-02-27|1322.96
#2007-02-28|1272.71
#2007-03-01|1258.36
#2007-03-02|1251.13
#2007-03-05|1191.39
#2007-03-06|1216.35
#2007-03-07|1216.78
#2007-03-08|1233.77
#2007-03-09|1254.55
#2007-03-12|1258.84
#2007-03-13|1246.21
#2007-03-14|1212.31
#2007-03-15|1226.35
#2007-03-16|1226.02
#2007-03-19|1229.92
#2007-03-20|1244.21
#2007-03-21|1244.61
#2007-03-22|1263.78
#2007-03-23|1261.58
#2007-03-26|1263.24
#2007-03-27|1261.11
#2007-03-28|1261.27
#2007-03-29|1251.14
#2007-03-30|1255.83
#2007-04-02|1241.42
#2007-04-03|1246.23
#2007-04-04|1267.07
#2007-04-05|1267.11
#2007-04-06| .
#2007-04-09|1264.82
#2007-04-10|1276.23
#2007-04-11|1279.82
#2007-04-12|1269.02
#2007-04-13|1258.46
#2007-04-16|1261.95
#2007-04-17|1266.98
#2007-04-18|1285.03
#2007-04-19|1270.40
#2007-04-20|1277.74
#2007-04-23|1275.33
#2007-04-24|1277.62
#2007-04-25|1275.59
#2007-04-26|1266.77
#2007-04-27|1266.46
#2007-04-30|1260.22
#2007-05-01|1259.12
#2007-05-02|1266.77
#2007-05-03|1273.41
#2007-05-04|1282.08
#2007-05-07|1298.68
#2007-05-08|1295.06
#2007-05-09|1305.28
#2007-05-10|1307.49
#2007-05-11|1298.93
#2007-05-14|1311.82
#2007-05-15|1299.00
#2007-05-16|1296.01
#2007-05-17|1292.98
#2007-05-18|1283.82
#2007-05-21|1283.92
#2007-05-22|1305.13
#2007-05-23|1317.03
#2007-05-24|1310.73
#2007-05-25|1296.58
#2007-05-28| .
#2007-05-29|1307.85
#2007-05-30|1306.24
#2007-05-31|1313.22
#2007-06-01|1331.97
#2007-06-04|1337.86
#2007-06-05|1338.14
#2007-06-06|1338.76
#2007-06-07|1339.28
#2007-06-08|1315.74
#2007-06-11|1311.85
#2007-06-12|1316.12
#2007-06-13|1312.54
#2007-06-14|1330.05
#2007-06-15|1349.03
#2007-06-18|1373.67
#2007-06-19|1368.67
#2007-06-20|1383.07
#2007-06-21|1398.38
#2007-06-22|1385.64
#2007-06-25|1375.96
#2007-06-26|1375.83
#2007-06-27|1348.79
#2007-06-28|1366.69
#2007-06-29|1372.21
#2007-07-02|1392.42
#2007-07-03|1410.02
#2007-07-04| .
#2007-07-05|1421.54
#2007-07-06|1417.53
#2007-07-09|1435.59
#2007-07-10|1439.48
#2007-07-11|1418.64
#2007-07-12|1421.10
#2007-07-13|1439.99
#2007-07-16|1443.64
#2007-07-17|1445.71
#2007-07-18|1442.54
#2007-07-19|1449.10
#2007-07-20|1458.36
#2007-07-23|1455.15
#2007-07-24|1464.76
#2007-07-25|1455.87
#2007-07-26|1456.76
#2007-07-27|1398.39
#2007-07-30|1396.02
#2007-07-31|1418.02
#2007-08-01|1348.65
#2007-08-02|1351.97
#2007-08-03|1369.46
#2007-08-06|1336.04
#2007-08-07|1336.03
#2007-08-08|1367.67
#2007-08-09|1369.82
#2007-08-10|1302.36
#2007-08-13|1296.64
#2007-08-14|1284.52
#2007-08-15|1241.87
#2007-08-16|1192.67
#2007-08-17|1177.05
#2007-08-20|1245.84
#2007-08-21|1254.01
#2007-08-22|1266.38
#2007-08-23|1296.69
#2007-08-24|1284.02
#2007-08-27|1292.52
#2007-08-28|1289.38
#2007-08-29|1263.22
#2007-08-30|1273.95
#2007-08-31|1312.00
#2007-09-03| .
#2007-09-04|1304.82
#2007-09-05|1293.40
#2007-09-06|1293.08
#2007-09-07|1303.70
#2007-09-10|1298.51
#2007-09-11|1303.74
#2007-09-12|1306.17
#2007-09-13|1299.31
#2007-09-14|1320.75
#2007-09-17|1310.15
#2007-09-18|1285.43
#2007-09-19|1350.36
#2007-09-20|1348.70
#2007-09-21|1351.46
#2007-09-24|1379.75
#2007-09-25|1391.14
#2007-09-26|1405.41
#2007-09-27|1450.26
#2007-09-28|1455.30
#2007-10-01|1468.62
#2007-10-02|1506.79
#2007-10-03|1533.48
#2007-10-04|1525.61
#2007-10-05|1542.76
#2007-10-08|1555.16
#2007-10-09|1566.14
#2007-10-10|1569.55
#2007-10-11|1578.29
#2007-10-12|1547.49
#2007-10-15|1556.21
#2007-10-16|1530.93
#2007-10-17|1507.18
#2007-10-18|1527.35
#2007-10-19|1510.73
#2007-10-22|1478.40
#2007-10-23|1504.28
#2007-10-24|1503.59
#2007-10-25|1513.79
#2007-10-26|1547.83
#2007-10-29|1593.58
#2007-10-30|1586.76
#2007-10-31|1598.73
#2007-11-01|1598.80
#2007-11-02|1564.25
#2007-11-05|1536.41
#2007-11-06|1548.13
#2007-11-07|1549.38
#2007-11-08|1507.14
#2007-11-09|1498.27
#2007-11-12|1450.07
#2007-11-13|1456.74
#2007-11-14|1510.76
#2007-11-15|1503.59
#2007-11-16|1477.68
#2007-11-19|1471.98
#2007-11-20|1468.45
#2007-11-21|1421.50
#2007-11-22| .
#2007-11-23|1402.38
#2007-11-26|1448.50
#2007-11-27|1450.07
#2007-11-28|1438.14
#2007-11-29|1481.30
#2007-11-30|1501.87
#2007-12-03|1512.71
#2007-12-04|1507.27
#2007-12-05|1508.68
#2007-12-06|1528.06
#2007-12-07|1532.58
#2007-12-10|1518.14
#2007-12-11|1536.83
#2007-12-12|1520.37
#2007-12-13|1487.68
#2007-12-14|1463.51
#2007-12-17|1408.83
#2007-12-18|1398.93
#2007-12-19|1397.02
#2007-12-20|1389.75
#2007-12-21|1399.22
#2007-12-24|1423.22
#2007-12-25| .
#2007-12-26|1445.64
#2007-12-27|1447.84
#2007-12-28|1453.06
#2007-12-31|1463.25
#2008-01-01| .
#2008-01-02|1469.63
#2008-01-03|1458.48
#2008-01-04|1456.77
#2008-01-07|1425.95
#2008-01-08|1424.62
#2008-01-09|1439.61
#2008-01-10|1415.45
#2008-01-11|1386.83
#2008-01-14|1396.42
#2008-01-15|1387.55
#2008-01-16|1344.49
#2008-01-17|1356.06
#2008-01-18|1365.24
#2008-01-21| .
#2008-01-22|1206.56
#2008-01-23|1235.30
#2008-01-24|1289.42
#2008-01-25|1350.43
#2008-01-28|1312.44
#2008-01-29|1324.38
#2008-01-30|1300.33
#2008-01-31|1297.51
#2008-02-01|1325.47
#2008-02-04|1360.22
#2008-02-05|1344.35
#2008-02-06|1302.40
#2008-02-07|1292.80
#2008-02-08|1279.91
#2008-02-11|1253.72
#2008-02-12|1245.33
#2008-02-13|1242.32
#2008-02-14|1296.92
#2008-02-15|1294.73
#2008-02-18| .
#2008-02-19|1315.09
#2008-02-20|1272.65
#2008-02-21|1291.45
#2008-02-22|1282.66
#2008-02-25|1298.90
#2008-02-26|1316.30
#2008-02-27|1348.53
#2008-02-28|1351.38
#2008-02-29|1326.27
#2008-03-03|1270.98
#2008-03-04|1264.16
#2008-03-05|1250.35
#2008-03-06|1265.38
#2008-03-07|1216.45
#2008-03-10|1187.55
#2008-03-11|1199.40
#2008-03-12|1233.04
#2008-03-13|1188.52
#2008-03-14|1177.33
#2008-03-17|1129.83
#2008-03-18|1134.24
#2008-03-19|1168.49
#2008-03-20|1177.21
#2008-03-21| .
#2008-03-24|1235.48
#2008-03-25|1269.18
#2008-03-26|1279.61
#2008-03-27|1257.25
#2008-03-28|1268.83
#2008-03-31|1232.99
#2008-04-01|1223.58
#2008-04-02|1288.04
#2008-04-03|1301.84
#2008-04-04|1301.57
#2008-04-07|1313.36
#2008-04-08|1284.85
#2008-04-09|1272.42
#2008-04-10|1272.04
#2008-04-11|1295.10
#2008-04-14|1264.60
#2008-04-15|1282.97
#2008-04-16|1313.26
#2008-04-17|1329.28
#2008-04-18|1315.06
#2008-04-21|1342.12
#2008-04-22|1334.23
#2008-04-23|1340.03
#2008-04-24|1336.67
#2008-04-25|1353.61
#2008-04-28|1384.24
#2008-04-29|1380.34
#2008-04-30|1386.64
#2008-05-01|1376.46
#2008-05-02|1411.36
#2008-05-05|1398.37
#2008-05-06|1389.45
#2008-05-07|1376.57
#2008-05-08|1356.77
#2008-05-09|1330.14
#2008-05-12|1332.88
#2008-05-13|1347.61
#2008-05-14|1335.51
#2008-05-15|1358.54
#2008-05-16|1372.78
#2008-05-19|1374.60
#2008-05-20|1346.62
#2008-05-21|1323.60
#2008-05-22|1320.11
#2008-05-23|1313.55
#2008-05-26| .
#2008-05-27|1290.61
#2008-05-28|1281.71
#2008-05-29|1289.37
#2008-05-30|1301.94
#2008-06-02|1321.70
#2008-06-03|1295.44
#2008-06-04|1302.31
#2008-06-05|1299.13
#2008-06-06|1307.51
#2008-06-09|1270.50
#2008-06-10|1227.54
#2008-06-11|1229.01
#2008-06-12|1189.88
#2008-06-13|1191.81
#2008-06-16|1211.58
#2008-06-17|1223.37
#2008-06-18|1224.76
#2008-06-19|1186.84
#2008-06-20|1169.51
#2008-06-23|1159.66
#2008-06-24|1151.62
#2008-06-25|1153.33
#2008-06-26|1159.35
#2008-06-27|1127.06
#2008-06-30|1112.83
#2008-07-01|1092.76
#2008-07-02|1078.69
#2008-07-03|1064.57
#2008-07-04| .
#2008-07-07|1077.67
#2008-07-08|1036.53
#2008-07-09|1057.11
#2008-07-10|1067.10
#2008-07-11|1075.55
#2008-07-14|1065.51
#2008-07-15|1015.29
#2008-07-16|1008.10
#2008-07-17|1051.49
#2008-07-18|1042.84
#2008-07-21|1072.31
#2008-07-22|1080.99
#2008-07-23|1135.22
#2008-07-24|1158.29
#2008-07-25|1109.12
#2008-07-28|1109.77
#2008-07-29|1068.64
#2008-07-30|1092.62
#2008-07-31|1092.18
#2008-08-01|1073.16
#2008-08-04|1057.64
#2008-08-05|1055.37
#2008-08-06|1082.12
#2008-08-07|1069.83
#2008-08-08|1071.89
#2008-08-11|1088.33
#2008-08-12|1081.97
#2008-08-13|1058.08
#2008-08-14|1039.66
#2008-08-15|1033.65
#2008-08-18|1020.57
#2008-08-19| 998.86
#2008-08-20|1005.13
#2008-08-21| 984.80
#2008-08-22| 973.09
#2008-08-25| 991.58
#2008-08-26| 975.10
#2008-08-27| 973.75
#2008-08-28| 972.63
#2008-08-29|1001.35
#2008-09-01| .
#2008-09-02| 971.15
#2008-09-03| 963.83
#2008-09-04| 943.71
#2008-09-05| 915.59
#2008-09-08| 986.96
#2008-09-09| 970.02
#2008-09-10| 982.93
#2008-09-11| 950.02
#2008-09-12| 965.72
#2008-09-15| 940.66
#2008-09-16| 874.08
#2008-09-17| 870.21
#2008-09-18| 826.47
#2008-09-19| 903.30
#2008-09-22| 939.17
#2008-09-23| 928.85
#2008-09-24| 936.40
#2008-09-25| 925.93
#2008-09-26| 913.30
#2008-09-29| 890.75
#2008-09-30| 859.91
#2008-10-01| 872.95
#2008-10-02| 862.06
#2008-10-03| 842.30
#2008-10-06| 786.16
#2008-10-07| 780.90
#2008-10-08| 724.15
#2008-10-09| 743.45
#2008-10-10| 709.69
#2008-10-13| 729.27
#2008-10-14| 792.15
#2008-10-15| 779.13
#2008-10-16| 713.34
#2008-10-17| 715.13
#2008-10-20| 729.15
#2008-10-21| 746.35
#2008-10-22| 708.89
#2008-10-23| 680.48
#2008-10-24| 627.35
#2008-10-27| 572.92
#2008-10-28| 577.46
#2008-10-29| 579.09
#2008-10-30| 633.68
#2008-10-31| 638.03
#2008-11-03| 668.71
#2008-11-04| 687.03
#2008-11-05| 723.21
#2008-11-06| 668.14
#2008-11-07| 670.96
#2008-11-10| 692.63
#2008-11-11| 662.89
#2008-11-12| 650.36
#2008-11-13| 612.65
#2008-11-14| 610.75
#2008-11-17| 593.55
#2008-11-18| 569.61
#2008-11-19| 562.55
#2008-11-20| 521.98
#2008-11-21| 531.71
#2008-11-24| 530.26
#2008-11-25| 554.45
#2008-11-26| 556.02
#2008-11-27| .
#2008-11-28| 583.89
#2008-12-01| 591.34
#2008-12-02| 559.93
#2008-12-03| 564.75
#2008-12-04| 554.16
#2008-12-05| 560.39
#2008-12-08| 588.46
#2008-12-09| 607.95
#2008-12-10| 632.66
#2008-12-11| 646.12
#2008-12-12| 617.87
#2008-12-15| 643.56
#2008-12-16| 638.89
#2008-12-17| 645.96
#2008-12-18| 659.93
#2008-12-19| 659.88
#2008-12-22| 649.48
#2008-12-23| 637.21
#2008-12-24| 635.58
#2008-12-25| .
#2008-12-26| 638.84
#2008-12-29| 645.37
#2008-12-30| 655.37
#2008-12-31| 654.84
#2009-01-01| .
#2009-01-02| 661.70
#2009-01-05| 676.04
#2009-01-06| 674.35
#2009-01-07| 686.67
#2009-01-08| 659.47
#2009-01-09| 656.48
#2009-01-12| 640.12
#2009-01-13| 621.16
#2009-01-14| 629.49
#2009-01-15| 595.78
#2009-01-16| 601.85
#2009-01-19| .
#2009-01-20| 581.00
#2009-01-21| 571.85
#2009-01-22| 579.11
#2009-01-23| 560.49
#2009-01-26| 558.58
#2009-01-27| 572.27
#2009-01-28| 581.53
#2009-01-29| 586.34
#2009-01-30| 579.27
#2009-02-02| 558.71
#2009-02-03| 563.78
#2009-02-04| 567.39
#2009-02-05| 560.30
#2009-02-06| 564.48
#2009-02-09| 556.82
#2009-02-10| 559.93
#2009-02-11| 558.08
#2009-02-12| 543.39
#2009-02-13| 550.47
#2009-02-16| .
#2009-02-17| 517.73
#2009-02-18| 507.21
#2009-02-19| 508.73
#2009-02-20| 493.74
#2009-02-23| 493.65
#2009-02-24| 475.30
#2009-02-25| 480.13
#2009-02-26| 473.96
#2009-02-27| 471.22
#2009-03-02| 448.86
#2009-03-03| 448.52
#2009-03-04| 454.60
#2009-03-05| 455.08
#2009-03-06| 448.78
#2009-03-09| 442.42
#2009-03-10| 455.01
#2009-03-11| 475.67
#2009-03-12| 467.60
#2009-03-13| 489.83
#2009-03-16| 505.03
#2009-03-17| 524.45
#2009-03-18| 530.72
#2009-03-19| 551.82
#2009-03-20| 539.29
#2009-03-23| 566.55
#2009-03-24| 586.88
#2009-03-25| 585.55
#2009-03-26| 603.14
#2009-03-27| 604.58
#2009-03-30| 570.52
#2009-03-31| 567.65
#2009-04-01| 585.65
#2009-04-02| 629.80
#2009-04-03| 646.09
#2009-04-06| 660.79
#2009-04-07| 656.88
#2009-04-08| 631.10
#2009-04-09| 662.26
#2009-04-10| .
#2009-04-13| 680.55
#2009-04-14| 696.40
#2009-04-15| 683.47
#2009-04-16| 688.96
#2009-04-17| 686.51
#2009-04-20| 683.22
#2009-04-21| 672.94
#2009-04-22| 673.15
#2009-04-23| 680.56
#2009-04-24| 685.42
#2009-04-27| 670.24
#2009-04-28| 647.18
#2009-04-29| 661.79
#2009-04-30| 695.92
#2009-05-01| 695.94
#2009-05-04| 734.28
#2009-05-05| 749.65
#2009-05-06| 758.71
#2009-05-07| 789.83
#2009-05-08| 801.04
#2009-05-11| 821.31
#2009-05-12| 801.06
#2009-05-13| 802.51
#2009-05-14| 769.66
#2009-05-15| 797.87
#2009-05-18| 813.31
#2009-05-19| 844.33
#2009-05-20| 851.04
#2009-05-21| 844.63
#2009-05-22| 848.60
#2009-05-25| .
#2009-05-26| 835.21
#2009-05-27| 862.42
#2009-05-28| 855.71
#2009-05-29| 864.49
#2009-06-01| 894.48
#2009-06-02| 895.19
#2009-06-03| 898.82
#2009-06-04| 889.41
#2009-06-05| 887.10
#2009-06-08| 867.93
#2009-06-09| 856.43
#2009-06-10| 889.13
#2009-06-11| 902.34
#2009-06-12| 902.35
#2009-06-15| 887.11
#2009-06-16| 866.77
#2009-06-17| 866.32
#2009-06-18| 855.27
#2009-06-19| 863.69
#2009-06-22| 867.69
#2009-06-23| 842.35
#2009-06-24| 859.41
#2009-06-25| 875.10
#2009-06-26| 890.77
#2009-06-29| 875.42
#2009-06-30| 874.59
#2009-07-01| 877.95
#2009-07-02| 880.64
#2009-07-03| .
#2009-07-06| 873.62
#2009-07-07| 872.06
#2009-07-08| 851.34
#2009-07-09| 848.96
#2009-07-10| 842.38
#2009-07-13| 803.82
#2009-07-14| 832.77
#2009-07-15| 851.94
#2009-07-16| 858.92
#2009-07-17| 873.54
#2009-07-20| 894.56
#2009-07-21| 906.87
#2009-07-22| 906.89
#2009-07-23| 913.78
#2009-07-24| 917.19
#2009-07-27| 935.91
#2009-07-28| 943.66
#2009-07-29| 928.60
#2009-07-30| 932.47
#2009-07-31| 951.37
#2009-08-03| 961.46
#2009-08-04| 958.59
#2009-08-05| 939.71
#2009-08-06| 941.95
#2009-08-07| 930.70
#2009-08-10| 936.06
#2009-08-11| 944.33
#2009-08-12| 927.04
#2009-08-13| 955.78
#2009-08-14| 959.90
#2009-08-17| 923.83
#2009-08-18| 921.59
#2009-08-19| 916.96
#2009-08-20| 925.56
#2009-08-21| 919.06
#2009-08-24| 945.77
#2009-08-25| 941.51
#2009-08-26| 942.73
#2009-08-27| 935.75
#2009-08-28| 949.47
#2009-08-31| 940.44
#2009-09-01| 947.32
#2009-09-02| 937.07
#2009-09-03| 936.85
#2009-09-04| 940.21
#2009-09-07| .
#2009-09-08| 968.41
#2009-09-09| 961.49
#2009-09-10| 976.24
#2009-09-11| 981.93
#2009-09-14| 960.37
#2009-09-15| 962.73
#2009-09-16| 975.36
#2009-09-17| 988.32
#2009-09-18| 985.22
#2009-09-21| 977.84
#2009-09-22| 992.05
#2009-09-23| 987.72
#2009-09-24| 978.99
#2009-09-25| 971.09
#2009-09-28| 952.70
#2009-09-29| 968.13
#2009-09-30| 974.51
#2009-10-01| 967.41
#2009-10-02| 947.46
#2009-10-05| 954.39
#2009-10-06| 975.86
#2009-10-07| 994.82
#2009-10-08|1003.21
#2009-10-09|1015.83
#2009-10-12|1014.16
#2009-10-13|1013.39
#2009-10-14|1020.15
#2009-10-15|1019.82
#2009-10-16|1010.97
#2009-10-19|1016.54
#2009-10-20|1027.98
#2009-10-21|1020.43
#2009-10-22|1001.88
#2009-10-23|1004.62
#2009-10-26|1005.47
#2009-10-27| 987.81
#2009-10-28| 968.55
#2009-10-29| 950.58
#2009-10-30| 960.79
#2009-11-02| 949.66
#2009-11-03| 942.32
#2009-11-04| 957.23
#2009-11-05| 952.78
#2009-11-06| 969.20
#2009-11-09| 986.13
#2009-11-10| 993.52
#2009-11-11| 997.75
#2009-11-12| 985.55
#2009-11-13| 986.15
#2009-11-16| 995.29
#2009-11-17| 983.45
#2009-11-18| 982.21
#2009-11-19| 970.80
#2009-11-20| 971.96
#2009-11-23| 977.15
#2009-11-24| 966.26
#2009-11-25| 974.55
#2009-11-26| .
#2009-11-27| 932.45
#2009-11-30| 965.03
#2009-12-01| 986.73
#2009-12-02| 988.55
#2009-12-03| 999.70
#2009-12-04| 991.80
#2009-12-07| 995.94
#2009-12-08| 994.65
#2009-12-09| 980.84
#2009-12-10| 973.46
#2009-12-11| 983.11
#2009-12-14| 981.98
#2009-12-15| 975.04
#2009-12-16| 973.91
#2009-12-17| 962.18
#2009-12-18| 959.04
#2009-12-21| 956.13
#2009-12-22| 962.18
#2009-12-23| 969.59
#2009-12-24| 978.60
#2009-12-25| .
#2009-12-28| 982.63
#2009-12-29| 986.89
#2009-12-30| 985.26
#2009-12-31| 992.26
#2010-01-01| .
#2010-01-04|1003.39
#2010-01-05|1016.80
#2010-01-06|1032.98
#2010-01-07|1033.88
#2010-01-08|1043.36
#2010-01-11|1055.02
#2010-01-12|1056.91
#2010-01-13|1038.30
#2010-01-14|1051.08
#2010-01-15|1053.10
#2010-01-18| .
#2010-01-19|1040.74
#2010-01-20|1025.44
#2010-01-21|1021.53
#2010-01-22|1004.21
#2010-01-25| 992.56
#2010-01-26| 975.79
#2010-01-27| 964.58
#2010-01-28| 973.84
#2010-01-29| 959.93
#2010-02-01| 951.37
#2010-02-02| 958.10
#2010-02-03| 971.04
#2010-02-04| 956.57
#2010-02-05| 923.52
#2010-02-08| 921.37
#2010-02-09| 920.29
#2010-02-10| 922.24
#2010-02-11| 930.47
#2010-02-12| 932.77
#2010-02-15| .
#2010-02-16| 932.19
#2010-02-17| 945.75
#2010-02-18| 944.76
#2010-02-19| 928.24
#2010-02-22| 951.78
#2010-02-23| 955.70
#2010-02-24| 947.86
#2010-02-25| 936.28
#2010-02-26| 946.95
#2010-03-01| 956.38
#2010-03-02| 962.92
#2010-03-03| 967.44
#2010-03-04| 957.55
#2010-03-05| 966.68
#2010-03-08| 985.48
#2010-03-09| 986.44
#2010-03-10| 988.91
#2010-03-11| 988.08
#2010-03-12| 994.29
#2010-03-15| 988.69
#2010-03-16| 992.14
#2010-03-17|1013.77
#2010-03-18|1010.93
#2010-03-19|1007.14
#2010-03-22| 998.93
#2010-03-23| 997.16
#2010-03-24| 991.34
#2010-03-25| 984.78
#2010-03-26| 994.34
#2010-03-29|1010.70
#2010-03-30|1013.27
#2010-03-31|1003.27
#2010-04-01|1010.90
#2010-04-02| .
#2010-04-05|1015.17
#2010-04-06|1022.88
#2010-04-07|1035.68
#2010-04-08|1031.74
#2010-04-09|1042.77
#2010-04-12|1041.83
#2010-04-13|1032.92
#2010-04-14|1038.74
#2010-04-15|1045.42
#2010-04-16|1039.90
#2010-04-19|1012.13
#2010-04-20|1012.01
#2010-04-21|1022.02
#2010-04-22|1015.69
#2010-04-23|1012.11
#2010-04-26|1032.60
#2010-04-27|1029.42
#2010-04-28|1007.80
#2010-04-29|1006.90
#2010-04-30|1016.51
#2010-05-03|1006.49
#2010-05-04| 999.60
#2010-05-05| 987.08
#2010-05-06| 960.98
#2010-05-07| 940.29
#2010-05-10| 962.03
#2010-05-11| 949.00
#2010-05-12| 943.56
#2010-05-13| 971.47
#2010-05-14| 964.90
#2010-05-17| 936.41
#2010-05-18| 930.80
#2010-05-19| 909.10
#2010-05-20| 893.82
#2010-05-21| 883.39
#2010-05-24| 884.64
#2010-05-25| 850.47
#2010-05-26| 859.67
#2010-05-27| 880.24
#2010-05-28| 893.83
#2010-05-31| .
#2010-06-01| 880.34
#2010-06-02| 870.79
#2010-06-03| 893.67
#2010-06-04| 888.82
#2010-06-07| 854.04
#2010-06-08| 859.46
#2010-06-09| 854.65
#2010-06-10| 867.12
#2010-06-11| 883.74
#2010-06-14| 897.61
#2010-06-15| 899.35
#2010-06-16| 907.92
#2010-06-17| 906.87
#2010-06-18| 907.95
#2010-06-21| 933.86
#2010-06-22| 926.18
#2010-06-23| 914.59
#2010-06-24| 914.33
#2010-06-25| 902.52
#2010-06-28| 905.11
#2010-06-29| 886.35
#2010-06-30| 876.53
#2010-07-01| 868.92
#2010-07-02| 870.87
#2010-07-05| .
#2010-07-06| 888.17
#2010-07-07| 878.34
#2010-07-08| 893.69
#2010-07-09| 904.74
#2010-07-12| 906.48
#2010-07-13| 905.18
#2010-07-14| 922.90
#2010-07-15| 920.35
#2010-07-16| 916.83
#2010-07-19| 908.57
#2010-07-20| 906.72
#2010-07-21| 900.71
#2010-07-22| 901.69
#2010-07-23| 917.95
#2010-07-26| 922.27
#2010-07-27| 920.95
#2010-07-28| 928.63
#2010-07-29| 934.22
#2010-07-30| 930.43
#2010-08-02| 950.39
#2010-08-03| 965.04
#2010-08-04| 960.47
#2010-08-05| 964.72
#2010-08-06| 971.21
#2010-08-09| 982.13
#2010-08-10| 971.21
#2010-08-11| 948.41
#2010-08-12| 936.30
#2010-08-13| 941.33
#2010-08-16| 939.23
#2010-08-17| 942.59
#2010-08-18| 948.49
#2010-08-19| 954.87
#2010-08-20| 941.12
#2010-08-23| 947.04
#2010-08-24| 939.86
#2010-08-25| 919.44
#2010-08-26| 918.15
#2010-08-27| 921.09
#2010-08-30| 933.65
#2010-08-31| 921.10
#2010-09-01| 930.68
#2010-09-02| 938.16
#2010-09-03| 942.57
#2010-09-06| .
#2010-09-07| 953.28
#2010-09-08| 943.71
#2010-09-09| 950.20
#2010-09-10| 953.10
#2010-09-13| 980.21
#2010-09-14| 984.25
#2010-09-15| 987.25
#2010-09-16| 981.20
#2010-09-17| 988.75
#2010-09-20| 996.06
#2010-09-21| 996.97
#2010-09-22|1006.48
#2010-09-23|1007.81
#2010-09-24|1014.54
#2010-09-27|1026.60
#2010-09-28|1016.97
#2010-09-29|1022.27
#2010-09-30|1018.20
#2010-10-01|1028.96
#2010-10-04|1032.48
#2010-10-05|1038.21
#2010-10-06|1066.25
#2010-10-07|1075.25
#2010-10-08|1070.83
#2010-10-11|1077.90
#2010-10-12|1056.93
#2010-10-13|1067.47
#2010-10-14|1093.76
#2010-10-15|1084.45
#2010-10-18|1080.45
#2010-10-19|1070.18
#2010-10-20|1068.36
#2010-10-21|1067.23
#2010-10-22|1067.13
#2010-10-25|1098.67
#2010-10-26|1083.09
#2010-10-27|1060.81
#2010-10-28|1064.13
#2010-10-29|1060.47
#2010-11-01|1072.00
#2010-11-02|1073.55
#2010-11-03|1080.42
#2010-11-04|1099.87
#2010-11-05|1118.79
#2010-11-08|1119.06
#2010-11-09|1117.17
#2010-11-10|1112.90
#2010-11-11|1117.53
#2010-11-12|1096.27
#2010-11-15|1087.13
#2010-11-16|1074.90
#2010-11-17|1065.57
#2010-11-18|1086.44
#2010-11-19|1084.79
#2010-11-22|1095.92
#2010-11-23|1080.33
#2010-11-24|1069.87
#2010-11-25| .
#2010-11-26|1045.64
#2010-11-29|1053.04
#2010-11-30|1050.68
#2010-12-01|1061.17
#2010-12-02|1082.37
#2010-12-03|1091.44
#2010-12-06|1092.73
#2010-12-07|1095.01
#2010-12-08|1076.77
#2010-12-09|1083.24
#2010-12-10|1086.12
#2010-12-13|1102.88
#2010-12-14|1112.56
#2010-12-15|1103.50
#2010-12-16|1100.17
#2010-12-17|1106.88
#2010-12-20|1100.50
#2010-12-21|1110.80
#2010-12-22|1117.50
#2010-12-23|1118.27
#2010-12-24| .
#2010-12-27|1116.27
#2010-12-28|1124.97
#2010-12-29|1139.39
#2010-12-30|1143.01
#2010-12-31|1150.88
#2011-01-03|1155.05
#2011-01-04|1160.66
#2011-01-05|1141.46
#2011-01-06|1148.69
#2011-01-07|1140.24
#2011-01-10|1129.95
#2011-01-11|1128.36
#2011-01-12|1145.36
#2011-01-13|1156.02
#2011-01-14|1143.39
#2011-01-17| .
#2011-01-18|1146.48
#2011-01-19|1156.99
#2011-01-20|1137.31
#2011-01-21|1122.57
#2011-01-24|1131.62
#2011-01-25|1138.73
#2011-01-26|1137.65
#2011-01-27|1135.64
#2011-01-28|1127.38
#2011-01-31|1115.09
#2011-02-01|1119.59
#2011-02-02|1131.34
#2011-02-03|1134.77
#2011-02-04|1135.34
#2011-02-07|1135.31
#2011-02-08|1137.89
#2011-02-09|1120.18
#2011-02-10|1101.25
#2011-02-11|1098.42
#2011-02-14|1118.23
#2011-02-15|1116.92
#2011-02-16|1122.94
#2011-02-17|1130.98
#2011-02-18|1141.22
#2011-02-21| .
#2011-02-22|1108.89
#2011-02-23|1100.47
#2011-02-24|1087.72
#2011-02-25|1097.92
#2011-02-28|1107.16
#2011-03-01|1122.32
#2011-03-02|1108.51
#2011-03-03|1112.38
#2011-03-04|1125.92
#2011-03-07|1111.80
#2011-03-08|1114.44
#2011-03-09|1119.25
#2011-03-10|1100.46
#2011-03-11|1089.45
#2011-03-14|1053.50
#2011-03-15|1004.11
#2011-03-16|1035.48
#2011-03-17|1029.43
#2011-03-18|1036.51
#2011-03-21|1047.84
#2011-03-22|1075.96
#2011-03-23|1068.73
#2011-03-24|1067.72
#2011-03-25|1077.48
#2011-03-28|1070.67
#2011-03-29|1073.58
#2011-03-30|1085.30
#2011-03-31|1094.11
#2011-04-01|1095.13
#2011-04-04|1103.48
#2011-04-05|1097.75
#2011-04-06|1093.40
#2011-04-07|1095.36
#2011-04-08|1108.47
#2011-04-11|1101.36
#2011-04-12|1088.45
#2011-04-13|1101.94
#2011-04-14|1103.95
#2011-04-15|1097.11
#2011-04-18|1092.25
#2011-04-19|1082.13
#2011-04-20|1105.14
#2011-04-21|1121.79
#2011-04-22| .
#2011-04-25|1122.78
#2011-04-26|1117.07
#2011-04-27|1114.18
#2011-04-28|1120.58
#2011-04-29|1115.84
#2011-05-02|1121.28
#2011-05-03|1104.91
#2011-05-04|1090.01
#2011-05-05|1082.70
#2011-05-06|1083.58
#2011-05-09|1081.74
#2011-05-10|1080.08
#2011-05-11|1086.77
#2011-05-12|1067.49
#2011-05-13|1065.88
#2011-05-16|1046.71
#2011-05-17|1046.92
#2011-05-18|1057.58
#2011-05-19|1056.58
#2011-05-20|1055.66
#2011-05-23|1026.74
#2011-05-24|1027.89
#2011-05-25|1019.06
#2011-05-26|1036.22
#2011-05-27|1048.26
#2011-05-30| .
#2011-05-31|1068.09
#2011-06-01|1074.28
#2011-06-02|1056.17
#2011-06-03|1049.46
#2011-06-06|1049.46
#2011-06-07|1051.01
#2011-06-08|1040.65
#2011-06-09|1035.30
#2011-06-10|1031.34
#2011-06-13|1025.00
#2011-06-14|1034.62
#2011-06-15|1027.23
#2011-06-16|1004.79
#2011-06-17|1001.72
#2011-06-20| 990.81
#2011-06-21|1005.26
#2011-06-22|1015.63
#2011-06-23|1004.99
#2011-06-24|1020.56
#2011-06-27|1012.89
#2011-06-28|1020.82
#2011-06-29|1035.46
#2011-06-30|1051.80
#2011-07-01|1056.71
#2011-07-04| .
#2011-07-05|1067.39
#2011-07-06|1069.59
#2011-07-07|1074.41
#2011-07-08|1076.10
#2011-07-11|1058.69
#2011-07-12|1033.53
#2011-07-13|1048.59
#2011-07-14|1044.19
#2011-07-15|1044.31
#2011-07-18|1039.14
#2011-07-19|1037.77
#2011-07-20|1046.92
#2011-07-21|1051.62
#2011-07-22|1074.98
#2011-07-25|1062.66
#2011-07-26|1072.74
#2011-07-27|1074.92
#2011-07-28|1060.55
#2011-07-29|1051.32
#2011-08-01|1067.29
#2011-08-02|1046.28
#2011-08-03|1021.04
#2011-08-04|1001.50
#2011-08-05| 957.76
#2011-08-08| 925.24
#2011-08-09| 907.55
#2011-08-10| 921.34
#2011-08-11| 916.68
#2011-08-12| 916.70
#2011-08-15| 935.86
#2011-08-16| 937.29
#2011-08-17| 950.52
#2011-08-18| 936.45
#2011-08-19| 907.28
#2011-08-22| 903.16
#2011-08-23| 922.81
#2011-08-24| 913.15
#2011-08-25| 915.58
#2011-08-26| 917.55
#2011-08-29| 937.39
#2011-08-30| 952.41
#2011-08-31| 965.26
#2011-09-01| 969.45
#2011-09-02| 956.76
#2011-09-05| .
#2011-09-06| 908.43
#2011-09-07| 928.07
#2011-09-08| 922.32
#2011-09-09| 914.82
#2011-09-12| 886.08
#2011-09-13| 887.24
#2011-09-14| 865.37
#2011-09-15| 877.65
#2011-09-16| 906.03
#2011-09-19| 887.77
#2011-09-20| 884.28
#2011-09-21| 881.01
#2011-09-22| 834.36
#2011-09-23| 820.20
#2011-09-26| 797.50
#2011-09-27| 832.58
#2011-09-28| 835.19
#2011-09-29| 839.09
#2011-09-30| 833.86
#2011-10-03| 809.72
#2011-10-04| 784.53
#2011-10-05| 780.49
#2011-10-06| 800.12
#2011-10-07| 828.48
#2011-10-10| 838.91
#2011-10-11| 857.84
#2011-10-12| 864.83
#2011-10-13| 876.21
#2011-10-14| 873.09
#2011-10-17| 890.51
#2011-10-18| 867.90
#2011-10-19| 873.33
#2011-10-20| 849.52
#2011-10-21| 852.52
#2011-10-24| 876.59
#2011-10-25| 879.91
#2011-10-26| 878.33
#2011-10-27| 915.45
#2011-10-28| 940.34
#2011-10-31| 920.59
#2011-11-01| 896.72
#2011-11-02| 890.56
#2011-11-03| 882.36
#2011-11-04| 900.73
#2011-11-07| 900.00
#2011-11-08| 879.70
#2011-11-09| 883.85
#2011-11-10| 856.63
#2011-11-11| 862.91
#2011-11-14| 873.51
#2011-11-15| 862.25
#2011-11-16| 847.77
#2011-11-17| 846.37
#2011-11-18| 830.79
#2011-11-21| 812.92
#2011-11-22| 811.22
#2011-11-23| 794.25
#2011-11-24| .
#2011-11-25| 782.86
#2011-11-28| 809.16
#2011-11-29| 819.65
#2011-11-30| 826.05
#2011-12-01| 859.08
#2011-12-02| 867.94
#2011-12-05| 873.39
#2011-12-06| 858.71
#2011-12-07| 870.38
#2011-12-08| 864.50
#2011-12-09| 843.74
#2011-12-12| 844.29
#2011-12-13| 834.98
#2011-12-14| 823.47
#2011-12-15| 813.74
#2011-12-16| 819.79
#2011-12-19| 799.46
#2011-12-20| 800.88
#2011-12-21| 821.36
#2011-12-22| 819.26
#2011-12-23| 824.50
#2011-12-26| .
#2011-12-27| 820.58
#2011-12-28| 814.79
#2011-12-29| 815.13
#2011-12-30| 818.77
#2012-01-02| .
#2012-01-03| 830.59
#2012-01-04| 839.67
#2012-01-05| 835.44
#2012-01-06| 826.16
#2012-01-09| 824.42
#2012-01-10| 841.87
#2012-01-11| 845.42
#2012-01-12| 846.19
#2012-01-13| 847.97
#2012-01-16| .
#2012-01-17| 859.25
#2012-01-18| 862.97
#2012-01-19| 875.59
#2012-01-20| 892.18
#2012-01-23| 897.60
#2012-01-24| 894.55
#2012-01-25| 900.74
#2012-01-26| 908.53
#2012-01-27| 911.84
#2012-01-30| 905.21
#2012-01-31| 918.14
#2012-02-01| 925.09
#2012-02-02| 940.20
#2012-02-03| 942.52
#2012-02-06| 951.43
#2012-02-07| 947.50
#2012-02-08| 966.53
#2012-02-09| 968.48
#2012-02-10| 954.39
#2012-02-13| 962.69
#2012-02-14| 957.30
#2012-02-15| 979.99
#2012-02-16| 969.27
#2012-02-17| 976.98
#2012-02-20| .
#2012-02-21| 981.83
#2012-02-22| 980.32
#2012-02-23| 982.67
#2012-02-24| 984.18
#2012-02-27| 973.74
#2012-02-28| 985.27
#2012-02-29| 987.30
#2012-03-01| 977.40
#2012-03-02| 983.47
#2012-03-05| 968.94
#2012-03-06| 953.31
#2012-03-07| 943.80
#2012-03-08| 959.05
#2012-03-09| 970.58
#2012-03-12| 965.53
#2012-03-13| 974.80
#2012-03-14| 980.83
#2012-03-15| 979.99
#2012-03-16| 981.32
#2012-03-19| 978.90
#2012-03-20| 972.58
#2012-03-21| 964.28
#2012-03-22| 961.95
#2012-03-23| 955.92
#2012-03-26| 943.67
#2012-03-27| 963.78
#2012-03-28| 960.78
#2012-03-29| 952.72
#2012-03-30| 953.49
#2012-04-02| 958.53
#2012-04-03| 960.41
#2012-04-04| 945.15
#2012-04-05| 942.29
#2012-04-06| .
#2012-04-09| 931.17
#2012-04-10| 929.68
#2012-04-11| 920.49
#2012-04-12| 928.80
#2012-04-13| 941.48
#2012-04-16| 931.15
#2012-04-17| 928.64
#2012-04-18| 937.57
#2012-04-19| 934.54
#2012-04-20| 930.30
#2012-04-23| 924.78
#2012-04-24| 916.79
#2012-04-25| 919.12
#2012-04-26| 919.44
#2012-04-27| 919.94
#2012-04-30| 923.42
#2012-05-01| 913.50
#2012-05-02| 917.82
#2012-05-03| 911.18
#2012-05-04| 907.62
#2012-05-07| 887.72
#2012-05-08| 885.83
#2012-05-09| 870.25
#2012-05-10| 870.07
#2012-05-11| 859.57
#2012-05-14| 856.56
#2012-05-15| 851.66
#2012-05-16| 827.52
#2012-05-17| 838.94
#2012-05-18| 820.20
#2012-05-21| 819.72
#2012-05-22| 827.20
#2012-05-23| 807.79
#2012-05-24| 814.62
#2012-05-25| 813.41
#2012-05-28| .
#2012-05-29| 830.14
#2012-05-30| 820.92
#2012-05-31| 818.46
#2012-06-01| 804.75
#2012-06-04| 785.19
#2012-06-05| 796.11
#2012-06-06| 813.95
#2012-06-07| 826.58
#2012-06-08| 814.04
#2012-06-11| 827.96
#2012-06-12| 824.61
#2012-06-13| 825.98
#2012-06-14| 823.77
#2012-06-15| 833.01
#2012-06-18| 838.30
#2012-06-19| 837.23
#2012-06-20| 845.36
#2012-06-21| 838.21
#2012-06-22| 830.71
#2012-06-25| 828.23
#2012-06-26| 827.58
#2012-06-27| 835.07
#2012-06-28| 838.92
#2012-06-29| 861.88
#2012-07-02| 869.40
#2012-07-03| 878.70
#2012-07-04| .
#2012-07-05| 877.95
#2012-07-06| 872.24
#2012-07-09| 859.63
#2012-07-10| 856.52
#2012-07-11| 857.34
#2012-07-12| 846.62
#2012-07-13| 851.53
#2012-07-16| 855.11
#2012-07-17| 859.49
#2012-07-18| 854.92
#2012-07-19| 867.66
#2012-07-20| 854.51
#2012-07-23| 834.20
#2012-07-24| 834.12
#2012-07-25| 826.28
#2012-07-26| 839.03
#2012-07-27| 855.86
#2012-07-30| 865.00
#2012-07-31| 872.56
#2012-08-01| 873.46
#2012-08-02| 872.82
#2012-08-03| 866.77
#2012-08-06| 881.77
#2012-08-07| 886.61
#2012-08-08| 890.20
#2012-08-09| 892.37
#2012-08-10| 889.58
#2012-08-13| 890.20
#2012-08-14| 887.51
#2012-08-15| 884.16
#2012-08-16| 890.77
#2012-08-17| 895.08
#2012-08-20| 896.47
#2012-08-21| 904.45
#2012-08-22| 899.49
#2012-08-23| 906.65
#2012-08-24| 895.00
#2012-08-27| 888.71
#2012-08-28| 885.75
#2012-08-29| 885.94
#2012-08-30| 880.07
#2012-08-31| 879.37
#2012-09-03| .
#2012-09-04| 875.23
#2012-09-05| 869.51
#2012-09-06| 873.20
#2012-09-07| 893.78
#2012-09-10| 898.39
#2012-09-11| 902.28
#2012-09-12| 908.98
#2012-09-13| 909.40
#2012-09-14| 946.17
#2012-09-17| 952.28
#2012-09-18| 948.06
#2012-09-19| 958.11
#2012-09-20| 943.10
#2012-09-21| 954.99
#2012-09-24| 950.39
#2012-09-25| 951.85
#2012-09-26| 937.85
#2012-09-27| 945.37
#2012-09-28| 947.82
#2012-10-01| 942.44
#2012-10-02| 941.72
#2012-10-03| 943.64
#2012-10-04| 955.10
#2012-10-05| 954.02
#2012-10-08| 947.68
#2012-10-09| 944.50
#2012-10-10| 932.33
#2012-10-11| 931.48
#2012-10-12| 934.91
#2012-10-15| 931.80
#2012-10-16| 940.70
#2012-10-17| 954.04
#2012-10-18| 966.26
#2012-10-19| 958.92
#2012-10-22| 960.77
#2012-10-23| 955.94
#2012-10-24| 953.29
#2012-10-25| 957.19
#2012-10-26| 952.07
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 957.67
#2012-11-01| 957.97
#2012-11-02| 971.22
#2012-11-05| 969.12
#2012-11-06| 970.00
#2012-11-07| 980.24
#2012-11-08| 964.88
#2012-11-09| 961.93
#2012-11-12| 959.31
#2012-11-13| 947.64
#2012-11-14| 951.26
#2012-11-15| 951.33
#2012-11-16| 954.43
#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|1100.54
#2012-12-28|1109.97
#2012-12-31|1107.41
#2013-01-01|1109.27
#2013-01-02|1129.41
#2013-01-03|1133.00
#2013-01-04|1137.69
#2013-01-07|1127.96
#2013-01-08|1119.35
#2013-01-09|1125.17
#2013-01-10|1128.79
#2013-01-11|1114.84
#2013-01-14|1124.92
#2013-01-15|1129.85
#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|1119.20
#2013-01-24|1119.79
#2013-01-25|1123.22
#2013-01-28|1128.89
#2013-01-29|1136.38
#2013-01-30|1147.20
#2013-01-31|1149.70
#2013-02-01|1145.69
#2013-02-04|1156.87
#2013-02-05|1139.88
#2013-02-06|1148.05
#2013-02-07|1150.56
#2013-02-08|1148.33
#2013-02-11|1141.06
#2013-02-12|1153.59
#2013-02-13|1150.08
#2013-02-14|1149.08
#2013-02-15|1138.96
#2013-02-18|1151.05
#2013-02-19|1156.63
#2013-02-20|1160.11
#2013-02-21|1141.51
#2013-02-22|1144.00
#2013-02-25|1150.38
#2013-02-26|1141.08
#2013-02-27|1135.84
#2013-02-28|1143.68
#2013-03-01|1147.21
#2013-03-04|1146.95
#2013-03-05|1150.99
#2013-03-06|1164.30
#2013-03-07|1161.72
#2013-03-08|1174.30
#2013-03-11|1190.43
#2013-03-12|1180.82
#2013-03-13|1169.31
#2013-03-14|1173.85
#2013-03-15|1185.36
#2013-03-18|1161.16
#2013-03-19|1161.37
#2013-03-20|1157.40
#2013-03-21|1170.27
#2013-03-22|1164.75
#2013-03-25|1179.98
#2013-03-26|1180.39
#2013-03-27|1193.68
#2013-03-28|1189.84
#2013-03-29|1190.14
#2013-04-01|1173.27
#2013-04-02|1179.11
#2013-04-03|1182.25
#2013-04-04|1169.54
#2013-04-05|1186.73
#2013-04-08|1212.95
#2013-04-09|1209.87
#2013-04-10|1225.70
#2013-04-11|1253.08
#2013-04-12|1254.93
#2013-04-15|1243.00
#2013-04-16|1245.97
#2013-04-17|1259.89
#2013-04-18|1255.80
#2013-04-19|1254.83
#2013-04-22|1276.82
#2013-04-23|1275.32
#2013-04-24|1289.52
#2013-04-25|1300.86
#2013-04-26|1305.86
#2013-04-29|1303.44
#2013-04-30|1332.77
#2013-05-01|1320.64
#2013-05-02|1311.43
#2013-05-03|1315.01
#2013-05-06|1316.91
#2013-05-07|1332.16
#2013-05-08|1343.92
#2013-05-09|1341.12
#2013-05-10|1339.08
#2013-05-13|1366.57
#2013-05-14|1356.64
#2013-05-15|1350.83
#2013-05-16|1349.29
#2013-05-17|1359.94
#2013-05-20|1381.58
#2013-05-21|1365.79
#2013-05-22|1354.15
#2013-05-23|1292.00
#2013-05-24|1292.58
#2013-05-27|1287.12
#2013-05-28|1289.30
#2013-05-29|1300.06
#2013-05-30|1273.89
#2013-05-31|1259.10
#2013-06-03|1218.57
#2013-06-04|1253.20
#2013-06-05|1226.05
#2013-06-06|1199.99
#2013-06-07|1202.42
#2013-06-10|1220.36
#2013-06-11|1224.37
#2013-06-12|1229.09
#2013-06-13|1195.78
#2013-06-14|1199.39
#2013-06-17|1212.41
#2013-06-18|1207.35
#2013-06-19|1217.42
#2013-06-20|1160.13
#2013-06-21|1154.04
#2013-06-24|1142.31
#2013-06-25|1124.00
#2013-06-26|1122.27
#2013-06-27|1140.43
#2013-06-28|1167.08
#2013-07-01|1182.84
#2013-07-02|1193.72
#2013-07-03|1179.80
#2013-07-04|1193.96
#2013-07-05|1199.55
#2013-07-08|1184.00
#2013-07-09|1208.65
#2013-07-10|1214.37
#2013-07-11|1240.92
#2013-07-12|1232.13
#2013-07-15|1234.49
#2013-07-16|1242.69
#2013-07-17|1232.10
#2013-07-18|1227.04
#2013-07-19|1222.01
#2013-07-22|1236.18
#2013-07-23|1239.96
#2013-07-24|1239.40
#2013-07-25|1221.66
#2013-07-26|1209.43
#2013-07-29|1175.60
#2013-07-30|1187.13
#2013-07-31|1177.06
#2013-08-01|1188.03
#2013-08-02|1207.71
#2013-08-05|1205.31
#2013-08-06|1199.88
#2013-08-07|1177.49
#2013-08-08|1184.42
#2013-08-09|1176.45
#2013-08-12|1164.47
#2013-08-13|1174.64
#2013-08-14|1183.03
#2013-08-15|1171.12
#2013-08-16|1166.07
#2013-08-19|1158.75
#2013-08-20|1138.88
#2013-08-21|1135.41
#2013-08-22|1122.08
#2013-08-23|1140.19
#2013-08-26|1138.37
#2013-08-27|1125.71
#2013-08-28|1094.39
#2013-08-29|1100.19
#2013-08-30|1109.42
#2013-09-02|1127.59
#2013-09-03|1142.89
#2013-09-04|1160.39
#2013-09-05|1168.15
#2013-09-06|1172.54
#2013-09-09|1188.98
#2013-09-10|1216.47
#2013-09-11|1230.31
#2013-09-12|1230.67
#2013-09-13|1228.53
#2013-09-16|1241.94
#2013-09-17|1240.53
#2013-09-18|1257.24
#2013-09-19|1287.23
#2013-09-20|1278.84
#2013-09-23|1277.76
#2013-09-24|1271.19
#2013-09-25|1264.01
#2013-09-26|1268.45
#2013-09-27|1269.67
#2013-09-30|1243.03
#2013-10-01|1247.11
#2013-10-02|1237.19
#2013-10-03|1246.95
#2013-10-04|1239.44
#2013-10-07|1218.33
#2013-10-08|1226.32
#2013-10-09|1242.68
#2013-10-10|1239.94
#2013-10-11|1259.89
#2013-10-14|1257.09
#2013-10-15|1258.62
#2013-10-16|1252.57
#2013-10-17|1269.07
#2013-10-18|1276.65
#2013-10-21|1287.01
#2013-10-22|1289.47
#2013-10-23|1280.84
#2013-10-24|1282.64
#2013-10-25|1271.17
#2013-10-28|1281.80
#2013-10-29|1279.12
#2013-10-30|1293.83
#2013-10-31|1281.99
#2013-11-01|1268.56
#2013-11-04|1270.79
#2013-11-05|1277.50
#2013-11-06|1278.65
#2013-11-07|1268.88
#2013-11-08|1252.46
#2013-11-11|1245.91
#2013-11-12|1254.52
#2013-11-13|1253.27
#2013-11-14|1262.23
#2013-11-15|1292.42
#2013-11-18|1314.83
#2013-11-19|1314.78
#2013-11-20|1312.23
#2013-11-21|1302.15
#2013-11-22|1314.04
#2013-11-25|1318.76
#2013-11-26|1312.47
#2013-11-27|1301.79
#2013-11-28|1312.62
#2013-11-29|1311.17
#2013-12-02|1310.97
#2013-12-03|1312.61
#2013-12-04|1290.90
#2013-12-05|1290.61
#2013-12-06|1286.82
#2013-12-09|1298.25
#2013-12-10|1300.81
#2013-12-11|1293.73
#2013-12-12|1270.91
#2013-12-13|1272.39
#2013-12-16|1256.49
#2013-12-17|1255.74
#2013-12-18|1263.06
#2013-12-19|1261.06
#2013-12-20|1269.00
#2013-12-23|1270.19
#2013-12-24|1268.41
#2013-12-25|1272.80
#2013-12-26|1288.70
#2013-12-27|1294.08
#2013-12-30|1297.05
#2013-12-31|1298.21
#2014-01-01|1297.89
#2014-01-02|1299.84
#2014-01-03|1300.98
#2014-01-06|1290.79
#2014-01-07|1278.25
#2014-01-08|1292.87
#2014-01-09|1285.86
#2014-01-10|1291.39
#2014-01-13|1301.57
#2014-01-14|1272.48
#2014-01-15|1283.06
#2014-01-16|1279.69
#2014-01-17|1275.44
#2014-01-20|1270.46
#2014-01-21|1271.72
#2014-01-22|1281.63
#2014-01-23|1273.10
#2014-01-24|1260.93
#2014-01-27|1229.50
#2014-01-28|1223.11
#2014-01-29|1251.22
#2014-01-30|1225.88
#2014-01-31|1217.17
#2014-02-03|1195.51
#2014-02-04|1166.72
#2014-02-05|1174.50
#2014-02-06|1175.42
#2014-02-07|1197.25
#2014-02-10|1203.34
#2014-02-11|1207.48
#2014-02-12|1214.93
#2014-02-13|1203.96
#2014-02-14|1199.02
#2014-02-17|1211.90
#2014-02-18|1229.77
#2014-02-19|1222.31
#2014-02-20|1203.45
#2014-02-21|1217.85
#2014-02-24|1213.60
#2014-02-25|1220.31
#2014-02-26|1212.08
#2014-02-27|1205.19
#2014-02-28|1204.01
#2014-03-03|1197.85
#2014-03-04|1197.25
#2014-03-05|1209.96
#2014-03-06|1226.29
#2014-03-07|1232.68
#2014-03-10|1227.16
#2014-03-11|1229.28
#2014-03-12|1210.85
#2014-03-13|1214.95
#2014-03-14|1193.84
#2014-03-17|1186.61
#2014-03-18|1199.17
#2014-03-19|1196.99
#2014-03-20|1174.47
#2014-03-21|1180.71
#2014-03-24|1203.22
#2014-03-25|1198.43
#2014-03-26|1206.00
#2014-03-27|1207.89
#2014-03-28|1220.42
#2014-03-31|1232.70
#2014-04-01|1232.18
#2014-04-02|1250.38
#2014-04-03|1250.47
#2014-04-04|1259.03
#2014-04-07|1244.95
#2014-04-08|1237.80
#2014-04-09|1237.48
#2014-04-10|1244.59
#2014-04-11|1240.13
#2014-04-14|1231.23
#2014-04-15|1216.73
#2014-04-16|1234.63
#2014-04-17|1238.87
#2014-04-18|1242.68
#2014-04-21|1240.76
#2014-04-22|1232.57
#2014-04-23|1239.93
#2014-04-24|1234.29
#2014-04-25|1235.28
#2014-04-28|1223.80
#2014-04-29|1227.11
#2014-04-30|1219.34
#2014-05-01|1237.71
#2014-05-02|1245.22
#2014-05-05|1244.69
#2014-05-06|1250.40
#2014-05-07|1225.15
#2014-05-08|1233.47
#2014-05-09|1242.67
#2014-05-12|1241.30
#2014-05-13|1261.62
#2014-05-14|1275.03
#2014-05-15|1271.85
#2014-05-16|1262.32
#2014-05-19|1264.93
#2014-05-20|1263.08
#2014-05-21|1257.04
#2014-05-22|1278.53
#2014-05-23|1287.86
#2014-05-26|1298.54
#2014-05-27|1289.71
#2014-05-28|1299.17
#2014-05-29|1303.12
#2014-05-30|1294.33
#2014-06-02|1304.18
#2014-06-03|1308.70
#2014-06-04|1309.97
#2014-06-05|1311.87
#2014-06-06|1323.00
#2014-06-09|1327.88
#2014-06-10|1325.15
#2014-06-11|1333.62
#2014-06-12|1336.99
#2014-06-13|1334.23
#2014-06-16|1329.44
#2014-06-17|1325.32
#2014-06-18|1328.17
#2014-06-19|1349.80
#2014-06-20|1348.17
#2014-06-23|1347.25
#2014-06-24|1349.76
#2014-06-25|1344.93
#2014-06-26|1350.47
#2014-06-27|1347.90
#2014-06-30|1359.11
#2014-07-01|1360.34
#2014-07-02|1376.78
#2014-07-03|1373.48
#2014-07-04|1383.46
#2014-07-07|1387.63
#2014-07-08|1376.18
#2014-07-09|1363.58
#2014-07-10|1359.16
#2014-07-11|1344.46
#2014-07-14|1348.63
#2014-07-15|1356.50
#2014-07-16|1354.42
#2014-07-17|1352.91
#2014-07-18|1349.40
#2014-07-21|1356.01
#2014-07-22|1365.23
#2014-07-23|1367.26
#2014-07-24|1365.85
#2014-07-25|1378.28
#2014-07-28|1385.83
#2014-07-29|1387.20
#2014-07-30|1388.39
#2014-07-31|1390.21
#2014-08-01|1373.41
#2014-08-04|1372.52
#2014-08-05|1362.44
#2014-08-06|1354.60
#2014-08-07|1360.17
#2014-08-08|1338.95
#2014-08-11|1362.46
#2014-08-12|1376.76
#2014-08-13|1387.01
#2014-08-14|1390.50
#2014-08-15|1392.11
#2014-08-18|1392.42
#2014-08-19|1398.02
#2014-08-20|1391.73
#2014-08-21|1398.88
#2014-08-22|1397.76
#2014-08-25|1401.38
#2014-08-26|1397.33
#2014-08-27|1406.19
#2014-08-28|1400.99
#2014-08-29|1399.85
#2014-09-01|1397.77
#2014-09-02|1404.04
#2014-09-03|1422.33
#2014-09-04|1420.89
#2014-09-05|1413.66
#2014-09-08|1412.95
#2014-09-09|1405.70
#2014-09-10|1390.14
#2014-09-11|1392.23
#2014-09-12|1387.08
#2014-09-15|1376.27
#2014-09-16|1365.00
#2014-09-17|1362.89
#2014-09-18|1366.61
#2014-09-19|1372.02
#2014-09-22|1363.95
#2014-09-23|1363.71
#2014-09-24|1357.63
#2014-09-25|1358.37
#2014-09-26|1344.07
#2014-09-29|1330.47
#2014-09-30|1320.91
#2014-10-01|1310.37
#2014-10-02|1302.63
#2014-10-03|1295.50
#2014-10-06|1309.97
#2014-10-07|1301.89
#2014-10-08|1291.49
#2014-10-09|1302.41
#2014-10-10|1279.07
#2014-10-13|1281.29
#2014-10-14|1273.87
#2014-10-15|1278.53
#2014-10-16|1258.30
#2014-10-17|1259.35
#2014-10-20|1285.13
#2014-10-21|1283.82
#2014-10-22|1302.18
#2014-10-23|1291.21
#2014-10-24|1294.70
#2014-10-27|1292.62
#2014-10-28|1299.65
#2014-10-29|1315.42
#2014-10-30|1313.57
#2014-10-31|1352.64
#2014-11-03|1345.67
#2014-11-04|1392.94
#2014-11-05|1378.28
#2014-11-06|1366.38
#2014-11-07|1371.81
#2014-11-10|1381.20
#2014-11-11|1378.48
#2014-11-12|1389.21
#2014-11-13|1391.80
#2014-11-14|1389.91
#2014-11-17|1363.58
#2014-11-18|1364.57
#2014-11-19|1353.73
#2014-11-20|1342.45
#2014-11-21|1354.10
#2014-11-24|1356.80
#2014-11-25|1355.89
#2014-11-26|1366.01
#2014-11-27|1356.75
#2014-11-28|1358.48
#2014-12-01|1346.12
#2014-12-02|1351.67
#2014-12-03|1360.73
#2014-12-04|1372.58
#2014-12-05|1374.28
#2014-12-08|1384.65
#2014-12-09|1364.47
#2014-12-10|1354.55
#2014-12-11|1335.36
#2014-12-12|1331.99
#2014-12-15|1322.97
#2014-12-16|1305.06
#2014-12-17|1296.55
#2014-12-18|1302.67
#2014-12-19|1324.41
#2014-12-22|1334.34
#2014-12-23|1323.57
#2014-12-24|1320.96
#2014-12-25|1317.87
#2014-12-26|1325.46
#2014-12-29|1329.95
#2014-12-30|1327.60
#2014-12-31|1329.81
#2015-01-01|1329.19
#2015-01-02|1336.33
#2015-01-05|1329.64
#2015-01-06|1301.26
#2015-01-07|1296.59
#2015-01-08|1309.10
#2015-01-09|1319.13
#2015-01-12|1321.41
#2015-01-13|1315.37
#2015-01-14|1311.79
#2015-01-15|1328.75
#2015-01-16|1315.68
#2015-01-19|1307.67
#2015-01-20|1330.40
#2015-01-21|1337.11
#2015-01-22|1336.41
#2015-01-23|1345.92
#2015-01-26|1339.62
#2015-01-27|1357.90
#2015-01-28|1363.37
#2015-01-29|1341.87
#2015-01-30|1337.29
#2015-02-02|1334.57
#2015-02-03|1323.52
#2015-02-04|1340.68
#2015-02-05|1346.46
#2015-02-06|1353.96
#2015-02-09|1354.72
#2015-02-10|1348.93
#2015-02-11|1341.69
#2015-02-12|1353.78
#2015-02-13|1376.81
#2015-02-16|1389.48
#2015-02-17|1389.99
#2015-02-18|1403.29
#2015-02-19|1411.65
#2015-02-20|1412.46
#2015-02-23|1408.29
#2015-02-24|1413.33
#2015-02-25|1427.82
#2015-02-26|1432.69
#2015-02-27|1443.63
#2015-03-02|1437.96
#2015-03-03|1438.34
#2015-03-04|1429.49
#2015-03-05|1423.57
#2015-03-06|1432.51
#2015-03-09|1412.06
#2015-03-10|1398.23
#2015-03-11|1392.43
#2015-03-12|1412.88
#2015-03-13|1409.98
#2015-03-16|1406.35
#2015-03-17|1424.08
#2015-03-18|1434.23
#2015-03-19|1435.09
#2015-03-20|1450.26
#2015-03-23|1468.14
#2015-03-24|1466.78
#2015-03-25|1464.35
#2015-03-26|1440.64
#2015-03-27|1435.42
#2015-03-30|1455.61
#2015-03-31|1456.81
#2015-04-01|1465.57
#2015-04-02|1477.39
#2015-04-03|1497.58
#2015-04-06|1493.84
#2015-04-07|1495.05
#2015-04-08|1532.09
#2015-04-09|1557.76
#2015-04-10|1573.56
#2015-04-13|1618.09
#2015-04-14|1612.27
#2015-04-15|1602.60
#2015-04-16|1621.87
#2015-04-17|1607.94
#2015-04-20|1571.46
#2015-04-21|1598.80
#2015-04-22|1632.51
#2015-04-23|1639.24
#2015-04-24|1638.08
#2015-04-27|1649.57
#2015-04-28|1659.35
#2015-04-29|1645.41
#2015-04-30|1618.59
#2015-05-01|1612.08
#2015-05-04|1609.92
#2015-05-05|1608.71
#2015-05-06|1589.62
#2015-05-07|1567.07
#2015-05-08|1593.03
#2015-05-11|1611.11
#2015-05-12|1600.47
#2015-05-13|1611.50
#2015-05-14|1601.31
#2015-05-15|1622.97
#2015-05-18|1622.58
#2015-05-19|1623.64
#2015-05-20|1629.23
#2015-05-21|1608.94
#2015-05-22|1620.49
#2015-05-25|1621.22
#2015-05-26|1620.85
#2015-05-27|1607.03
#2015-05-28|1599.11
#2015-05-29|1601.00
#2015-06-01|1603.95
#2015-06-02|1583.83
#2015-06-03|1581.20
#2015-06-04|1577.70
#2015-06-05|1559.22
#2015-06-08|1562.71
#2015-06-09|1548.29
#2015-06-10|1548.63
#2015-06-11|1545.09
#2015-06-12|1558.99
#2015-06-15|1548.65
#2015-06-16|1532.35
#2015-06-17|1533.81
#2015-06-18|1535.04
#2015-06-19|1549.29
#2015-06-22|1560.37
#2015-06-23|1579.56
#2015-06-24|1578.34
#2015-06-25|1584.83
#2015-06-26|1573.08
#2015-06-29|1532.58
#2015-06-30|1547.20
#2015-07-01|1563.77
#2015-07-02|1561.31
#2015-07-03|1556.17
#2015-07-06|1504.61
#2015-07-07|1489.02
#2015-07-08|1428.41
#2015-07-09|1463.77
#2015-07-10|1475.97
#2015-07-13|1491.77
#2015-07-14|1505.08
#2015-07-15|1496.49
#2015-07-16|1509.42
#2015-07-17|1515.21
#2015-07-20|1507.85
#2015-07-21|1511.95
#2015-07-22|1496.75
#2015-07-23|1502.31
#2015-07-24|1487.49
#2015-07-27|1452.70
#2015-07-28|1449.05
#2015-07-29|1451.57
#2015-07-30|1463.06
#2015-07-31|1474.83
#2015-08-03|1459.56
#2015-08-04|1469.88
#2015-08-05|1463.03
#2015-08-06|1462.12
#2015-08-07|1468.11
#2015-08-10|1477.99
#2015-08-11|1458.80
#2015-08-12|1429.92
#2015-08-13|1425.05
#2015-08-14|1437.81
#2015-08-17|1428.88
#2015-08-18|1417.01
#2015-08-19|1405.55
#2015-08-20|1384.06
#2015-08-21|1346.66
#2015-08-24|1269.71
#2015-08-25|1270.14
#2015-08-26|1287.19
#2015-08-27|1319.05
#2015-08-28|1334.55
#2015-08-31|1315.58
#2015-09-01|1285.27
#2015-09-02|1269.91
#2015-09-03|1273.29
#2015-09-04|1255.27
#2015-09-07|1247.25
#2015-09-08|1257.06
#2015-09-09|1314.10
#2015-09-10|1301.05
#2015-09-11|1309.92
#2015-09-14|1309.54
#2015-09-15|1294.11
#2015-09-16|1307.82
#2015-09-17|1321.19
#2015-09-18|1328.32
#2015-09-21|1312.50
#2015-09-22|1307.60
#2015-09-23|1290.55
#2015-09-24|1282.59
#2015-09-25|1286.81
#2015-09-28|1289.19
#2015-09-29|1262.17
#2015-09-30|1285.10
#2015-10-01|1301.39
#2015-10-02|1310.92
#2015-10-05|1332.48
#2015-10-06|1334.00
#2015-10-07|1368.42
#2015-10-08|1369.84
#2015-10-09|1381.46
#2015-10-12|1395.44
#2015-10-13|1382.44
#2015-10-14|1374.39
#2015-10-15|1404.51
#2015-10-16|1415.88
#2015-10-19|1412.94
#2015-10-20|1406.44
#2015-10-21|1415.06
#2015-10-22|1403.39
#2015-10-23|1426.48
#2015-10-26|1428.71
#2015-10-27|1418.78
#2015-10-28|1412.14
#2015-10-29|1398.24
#2015-10-30|1401.69
#2015-11-02|1378.95
#2015-11-03|1386.40
#2015-11-04|1403.44
#2015-11-05|1405.19
#2015-11-06|1398.44
#2015-11-09|1400.90
#2015-11-10|1390.44
#2015-11-11|1393.33
#2015-11-12|1396.82
#2015-11-13|1382.63
#2015-11-16|1364.16
#2015-11-17|1380.56
#2015-11-18|1373.90
#2015-11-19|1399.90
#2015-11-20|1404.84
#2015-11-23|1395.58
#2015-11-24|1404.75
#2015-11-25|1393.60
#2015-11-26|1395.74
#2015-11-27|1380.07
#2015-11-30|1365.59
#2015-12-01|1388.48
#2015-12-02|1390.09
#2015-12-03|1385.71
#2015-12-04|1365.91
#2015-12-07|1367.12
#2015-12-08|1356.71
#2015-12-09|1347.64
#2015-12-10|1345.32
#2015-12-11|1337.03
#2015-12-14|1325.69
#2015-12-15|1317.01
#2015-12-16|1345.34
#2015-12-17|1355.28
#2015-12-18|1343.44
#2015-12-21|1350.50
#2015-12-22|1350.05
#2015-12-23|1360.70
#2015-12-24|1361.34
#2015-12-25|1358.82
#2015-12-28|1360.54
#2015-12-29|1366.20
#2015-12-30|1364.73
#2015-12-31|1369.45
#2016-01-01|1369.22
#2016-01-04|1331.76
#2016-01-05|1323.39
#2016-01-06|1312.63
#2016-01-07|1272.98
#2016-01-08|1271.66
#2016-01-11|1252.76
#2016-01-12|1228.92
#2016-01-13|1250.30
#2016-01-14|1229.17
#2016-01-15|1210.17
#2016-01-18|1191.77
#2016-01-19|1207.78
#2016-01-20|1172.40
#2016-01-21|1148.22
#2016-01-22|1190.10
#2016-01-25|1211.01
#2016-01-26|1189.58
#2016-01-27|1201.66
#2016-01-28|1198.30
#2016-01-29|1233.27
#2016-02-01|1257.13
#2016-02-02|1243.57
#2016-02-03|1211.88
#2016-02-04|1218.07
#2016-02-05|1207.61
#2016-02-08|1204.27
#2016-02-09|1169.26
#2016-02-10|1146.18
#2016-02-11|1134.57
#2016-02-12|1095.21
#2016-02-15|1140.49
#2016-02-16|1158.96
#2016-02-17|1151.75
#2016-02-18|1173.02
#2016-02-19|1166.76
#2016-02-22|1180.44
#2016-02-23|1174.82
#2016-02-24|1166.84
#2016-02-25|1168.74
#2016-02-26|1172.71
#2016-02-29|1168.83
#2016-03-01|1181.37
#2016-03-02|1222.67
#2016-03-03|1242.96
#2016-03-04|1258.29
#2016-03-07|1260.97
#2016-03-08|1253.41
#2016-03-09|1240.93
#2016-03-10|1249.07
#2016-03-11|1263.80
#2016-03-14|1273.75
#2016-03-15|1257.95
#2016-03-16|1250.90
#2016-03-17|1276.11
#2016-03-18|1281.49
#2016-03-21|1298.44
#2016-03-22|1307.80
#2016-03-23|1295.25
#2016-03-24|1281.56
#2016-03-25|1285.81
#2016-03-28|1282.52
#2016-03-29|1283.65
#2016-03-30|1299.18
#2016-03-31|1301.73
#2016-04-01|1273.51
#2016-04-04|1272.94
#2016-04-05|1252.44
#2016-04-06|1254.57
#2016-04-07|1262.06
#2016-04-08|1265.45
#2016-04-11|1268.15
#2016-04-12|1284.41
#2016-04-13|1309.85
#2016-04-14|1328.26
#2016-04-15|1326.58
#2016-04-18|1307.77
#2016-04-19|1329.47
#2016-04-20|1332.83
#2016-04-21|1351.89
#2016-04-22|1349.80
#2016-04-25|1338.67
#2016-04-26|1332.99
#2016-04-27|1326.65
#2016-04-28|1303.70
#2016-04-29|1304.65
#2016-05-02|1290.05
#2016-05-03|1285.24
#2016-05-04|1277.56
#2016-05-05|1280.59
#2016-05-06|1268.48
#2016-05-09|1270.96
#2016-05-10|1289.58
#2016-05-11|1285.68
#2016-05-12|1283.77
#2016-05-13|1260.56
#2016-05-16|1268.77
#2016-05-17|1284.62
#2016-05-18|1269.06
#2016-05-19|1255.54
#2016-05-20|1258.33
#2016-05-23|1260.49
#2016-05-24|1252.44
#2016-05-25|1269.29
#2016-05-26|1269.18
#2016-05-27|1282.83
#2016-05-30|1281.21
#2016-05-31|1298.31
#2016-06-01|1292.61
#2016-06-02|1288.31
#2016-06-03|1303.57
#2016-06-06|1294.85
#2016-06-07|1307.66
#2016-06-08|1310.55
#2016-06-09|1302.10
#2016-06-10|1284.87
#2016-06-13|1256.18
#2016-06-14|1245.37
#2016-06-15|1248.74
#2016-06-16|1231.15
#2016-06-17|1245.79
#2016-06-20|1271.64
#2016-06-21|1278.56
#2016-06-22|1284.59
#2016-06-23|1291.55
#2016-06-24|1237.63
#2016-06-27|1221.08
#2016-06-28|1215.99
#2016-06-29|1240.68
#2016-06-30|1255.41
#2016-07-01|1263.17
#2016-07-04|1273.17
#2016-07-05|1265.67
#2016-07-06|1247.34
#2016-07-07|1252.22
#2016-07-08|1249.67
#2016-07-11|1277.65
#2016-07-12|1300.11
#2016-07-13|1312.98
#2016-07-14|1315.34
#2016-07-15|1329.88
#2016-07-18|1329.49
#2016-07-19|1320.43
#2016-07-20|1319.72
#2016-07-21|1331.13
#2016-07-22|1329.51
#2016-07-25|1337.35
#2016-07-26|1337.78
#2016-07-27|1343.85
#2016-07-28|1343.81
#2016-07-29|1363.09
#2016-08-01|1364.31
#2016-08-02|1355.56
#2016-08-03|1325.84
#2016-08-04|1346.60
#2016-08-05|1359.33
#2016-08-08|1382.88
#2016-08-09|1389.11
#2016-08-10|1388.74
#2016-08-11|1398.56
#2016-08-12|1412.84
#2016-08-15|1419.30
#2016-08-16|1412.06
#2016-08-17|1407.87
#2016-08-18|1404.48
#2016-08-19|1397.49
#2016-08-22|1398.17
#2016-08-23|1396.01
#2016-08-24|1394.07
#2016-08-25|1393.38
#2016-08-26|1388.84
#2016-08-29|1388.28
#2016-08-30|1395.17
#2016-08-31|1400.48
#2016-09-01|1409.71
#2016-09-02|1413.94
#2016-09-05|1426.75
#2016-09-06|1445.93
#2016-09-07|1442.32
#2016-09-08|1440.62
#2016-09-09|1433.41
#2016-09-12|1396.52
#2016-09-13|1388.42
#2016-09-14|1386.08
#2016-09-15|1386.97
#2016-09-16|1393.78
#2016-09-19|1400.38
#2016-09-20|1401.45
#2016-09-21|1426.82
#2016-09-22|1436.73
#2016-09-23|1432.04
#2016-09-26|1419.77
#2016-09-27|1426.63
#2016-09-28|1418.21
#2016-09-29|1418.20
#2016-09-30|1403.86
#2016-10-03|1416.90
#2016-10-04|1420.38
#2016-10-05|1416.40
#2016-10-06|1418.89
#2016-10-07|1416.94
#2016-10-10|1415.60
#2016-10-11|1407.61
#2016-10-12|1398.58
#2016-10-13|1379.35
#2016-10-14|1389.16
#2016-10-17|1383.66
#2016-10-18|1403.41
#2016-10-19|1409.65
#2016-10-20|1413.93
#2016-10-21|1406.78
#2016-10-24|1410.99
#2016-10-25|1415.45
#2016-10-26|1409.60
#2016-10-27|1413.80
#2016-10-28|1423.54
#2016-10-31|1422.87
#2016-11-01|1427.90
#2016-11-02|1409.95
#2016-11-03|1407.50
#2016-11-04|1394.41
#2016-11-07|1402.59
#2016-11-08|1407.73
#2016-11-09|1359.84
#2016-11-10|1398.09
#2016-11-11|1393.43
#2016-11-14|1396.10
#2016-11-15|1383.77
#2016-11-16|1390.31
#2016-11-17|1386.57
#2016-11-18|1377.74
#2016-11-21|1374.01
#2016-11-22|1386.17
#2016-11-23|1379.62
#2016-11-24|1384.13
#2016-11-25|1392.85
#2016-11-28|1399.85
#2016-11-29|1395.38
#2016-11-30|1395.09
#2016-12-01|1403.79
#2016-12-02|1403.86
#2016-12-05|1383.20
#2016-12-06|1398.25
#2016-12-07|1410.30
#2016-12-08|1434.68
#2016-12-09|1435.06
#2016-12-12|1425.43
#2016-12-13|1422.89
#2016-12-14|1422.10
#2016-12-15|1394.82
#2016-12-16|1394.46
#2016-12-19|1386.69
#2016-12-20|1372.79
#2016-12-21|1372.98
#2016-12-22|1363.48
#2016-12-23|1361.46
#2016-12-26|1357.28
#2016-12-27|1358.29
#2016-12-28|1363.41
#2016-12-29|1367.65
#2016-12-30|1372.56
#2017-01-02|1369.60
#2017-01-03|1366.27
#2017-01-04|1386.28
#2017-01-05|1404.51
#2017-01-06|1394.86
#2017-01-09|1396.69
#2017-01-10|1397.92
#2017-01-11|1399.69
#2017-01-12|1411.45
#2017-01-13|1413.23
#2017-01-16|1409.04
#2017-01-17|1408.00
#2017-01-18|1414.90
#2017-01-19|1408.08
#2017-01-20|1402.27
#2017-01-23|1403.69
#2017-01-24|1399.93
#2017-01-25|1410.96
#2017-01-26|1424.20
#2017-01-27|1429.48
#2017-01-30|1432.79
#2017-01-31|1431.64
#2017-02-01|1441.96
#2017-02-02|1442.17
#2017-02-03|1441.09
#2017-02-06|1452.25
#2017-02-07|1449.09
#2017-02-08|1465.57
#2017-02-09|1462.63
#2017-02-10|1476.14
#2017-02-13|1481.62
#2017-02-14|1476.37
#2017-02-15|1489.46
#2017-02-16|1497.00
#2017-02-17|1494.05
#2017-02-20|1494.27
#2017-02-21|1496.79
#2017-02-22|1499.02
#2017-02-23|1502.15
#2017-02-24|1497.23
#2017-02-27|1488.02
#2017-02-28|1490.76
#2017-03-01|1489.25
#2017-03-02|1492.88
#2017-03-03|1477.64
#2017-03-06|1479.12
#2017-03-07|1480.63
#2017-03-08|1472.21
#2017-03-09|1468.39
#2017-03-10|1482.14
#2017-03-13|1488.85
#2017-03-14|1500.74
#2017-03-15|1506.89
#2017-03-16|1533.59
#2017-03-17|1535.51
#2017-03-20|1542.33
#2017-03-21|1539.00
#2017-03-22|1511.30
#2017-03-23|1515.12
#2017-03-24|1523.13
#2017-03-27|1512.13
#2017-03-28|1529.54
#2017-03-29|1531.92
#2017-03-30|1524.01
#2017-03-31|1516.77
#2017-04-03|1522.62
#2017-04-04|1515.56
#2017-04-05|1510.49
#2017-04-06|1499.53
#2017-04-07|1505.62
#2017-04-10|1504.99
#2017-04-11|1510.12
#2017-04-12|1503.05
#2017-04-13|1508.58
#2017-04-14|1506.83
#2017-04-17|1515.86
#2017-04-18|1508.76
#2017-04-19|1504.37
#2017-04-20|1513.08
#2017-04-21|1517.55
#2017-04-24|1527.82
#2017-04-25|1542.24
#2017-04-26|1556.76
#2017-04-27|1552.37
#2017-04-28|1539.82
#2017-05-01|1543.79
#2017-05-02|1555.35
#2017-05-03|1550.09
#2017-05-04|1546.50
#2017-05-05|1540.55
#2017-05-08|1550.54
#2017-05-09|1540.63
#2017-05-10|1550.12
#2017-05-11|1558.46
#2017-05-12|1552.16
#2017-05-15|1561.33
#2017-05-16|1569.06
#2017-05-17|1564.85
#2017-05-18|1539.32
#2017-05-19|1539.01
#2017-05-22|1548.04
#2017-05-23|1543.36
#2017-05-24|1545.31
#2017-05-25|1561.07
#2017-05-26|1566.36
#2017-05-29|1565.32
#2017-05-30|1569.00
#2017-05-31|1569.56
#2017-06-01|1570.50
#2017-06-02|1604.57
#2017-06-05|1599.26
#2017-06-06|1593.68
#2017-06-07|1603.21
#2017-06-08|1605.22
#2017-06-09|1607.91
#2017-06-12|1599.78
#2017-06-13|1613.03
#2017-06-14|1621.56
#2017-06-15|1602.01
#2017-06-16|1610.72
#2017-06-19|1618.68
#2017-06-20|1612.86
#2017-06-21|1603.77
#2017-06-22|1609.25
#2017-06-23|1610.77
#2017-06-26|1613.69
#2017-06-27|1605.95
#2017-06-28|1605.47
#2017-06-29|1624.22
#2017-06-30|1609.29
#2017-07-03|1606.78
#2017-07-04|1608.58
#2017-07-05|1610.61
#2017-07-06|1611.12
#2017-07-07|1594.13
#2017-07-10|1598.65
#2017-07-11|1606.25
#2017-07-12|1612.52
#2017-07-13|1628.80
#2017-07-14|1639.32
#2017-07-17|1641.80
#2017-07-18|1641.75
#2017-07-19|1647.19
#2017-07-20|1659.29
#2017-07-21|1657.77
#2017-07-24|1654.78
#2017-07-25|1654.93
#2017-07-26|1656.29
#2017-07-27|1678.20
#2017-07-28|1672.17
#2017-07-31|1679.79
#2017-08-01|1697.99
#2017-08-02|1700.23
#2017-08-03|1685.25
#2017-08-04|1686.77
#2017-08-07|1695.14
#2017-08-08|1695.29
#2017-08-09|1682.33
#2017-08-10|1660.57
#2017-08-11|1645.07
#2017-08-14|1649.69
#2017-08-15|1648.76
#2017-08-16|1657.12
#2017-08-17|1662.90
#2017-08-18|1648.89
#2017-08-21|1644.37
#2017-08-22|1645.85
#2017-08-23|1653.70
#2017-08-24|1650.56
#2017-08-25|1664.95
#2017-08-28|1678.12
#2017-08-29|1661.19
#2017-08-30|1660.89
#2017-08-31|1669.11
#2017-09-01|1669.70
#2017-09-04|1658.79
#2017-09-05|1659.28
#2017-09-06|1649.97
#2017-09-07|1661.93
#2017-09-08|1661.62
#2017-09-11|1669.12
#2017-09-12|1676.68
#2017-09-13|1670.81
#2017-09-14|1669.94
#2017-09-15|1670.91
#2017-09-18|1689.67
#2017-09-19|1695.30
#2017-09-20|1702.89
#2017-09-21|1691.15
#2017-09-22|1685.31
#2017-09-25|1667.01
#2017-09-26|1659.88
#2017-09-27|1648.05
#2017-09-28|1653.49
#2017-09-29|1662.47
#2017-10-02|1664.75
#2017-10-03|1679.45
#2017-10-04|1686.97
#2017-10-05|1683.69
#2017-10-06|1690.01
#2017-10-09|1695.35
#2017-10-10|1703.34
#2017-10-11|1698.21
#2017-10-12|1715.58
#2017-10-13|1728.84
#2017-10-16|1739.63
#2017-10-17|1732.18
#2017-10-18|1726.86
#2017-10-19|1721.63
#2017-10-20|1716.73
#2017-10-23|1713.23
#2017-10-24|1707.06
#2017-10-25|1696.29
#2017-10-26|1700.86
#2017-10-27|1708.70
#2017-10-30|1712.04
#2017-10-31|1705.96
#2017-11-01|1725.82
#2017-11-02|1733.13
#2017-11-03|1732.81
#2017-11-06|1728.85
#2017-11-07|1733.90
#2017-11-08|1730.29
#2017-11-09|1737.75
#2017-11-10|1727.42
#2017-11-13|1713.03
#2017-11-14|1707.97
#2017-11-15|1688.24
#2017-11-16|1698.30
#2017-11-17|1710.66
#2017-11-20|1700.88
#2017-11-21|1721.58
#2017-11-22|1743.25
#2017-11-23|1741.67
#2017-11-24|1740.29
#2017-11-27|1737.73
#2017-11-28|1736.71
#2017-11-29|1741.71
#2017-11-30|1738.69
#2017-12-01|1728.34
#2017-12-04|1729.06
#2017-12-05|1729.83
#2017-12-06|1699.16
#2017-12-07|1702.51
#2017-12-08|1713.54
#2017-12-11|1726.31
#2017-12-12|1720.99
#2017-12-13|1730.08
#2017-12-14|1733.27
#2017-12-15|1729.13
#2017-12-18|1742.21
#2017-12-19|1745.92
#2017-12-20|1742.40
#2017-12-21|1745.24
#2017-12-22|1751.47
#2017-12-25|1748.64
#2017-12-26|1748.54
#2017-12-27|1750.51
#2017-12-28|1753.30
#2017-12-29|1759.61
#2018-01-01|1756.11
#2018-01-02|1772.72
#2018-01-03|1770.84
#2018-01-04|1798.86
#2018-01-05|1815.41
#2018-01-08|1834.45
#2018-01-09|1841.59
#2018-01-10|1852.58
#2018-01-11|1851.77
#2018-01-12|1864.39
#2018-01-15|1887.00
#2018-01-16|1889.94
#2018-01-17|1906.95
#2018-01-18|1912.56
#2018-01-19|1926.97
#2018-01-22|1938.14
#2018-01-23|1961.30
#2018-01-24|1977.09
#2018-01-25|1967.38
#2018-01-26|1972.32
#2018-01-29|1972.79
#2018-01-30|1943.81
#2018-01-31|1943.57
#2018-02-01|1947.95
#2018-02-02|1916.22
#2018-02-05|1879.57
#2018-02-06|1805.69
#2018-02-07|1805.69
#2018-02-08|1818.45
#2018-02-09|1773.97
#2018-02-12|1788.29
#2018-02-13|1798.96
#2018-02-14|1811.96
#2018-02-15|1835.12
#2018-02-16|1837.49
#2018-02-19|1849.58
#2018-02-20|1837.42
#2018-02-21|1840.47
#2018-02-22|1827.72
#2018-02-23|1852.05
#2018-02-26|1867.97
#2018-02-27|1858.19
#2018-02-28|1837.22
#2018-03-01|1830.62
#2018-03-02|1818.27
#2018-03-05|1798.36
#2018-03-06|1815.99
#2018-03-07|1802.93
#2018-03-08|1812.48
#2018-03-09|1821.42
#2018-03-12|1858.75
#2018-03-13|1865.73
#2018-03-14|1856.06
#2018-03-15|1851.25
#2018-03-16|1835.96
#2018-03-19|1816.56
#2018-03-20|1816.97
#2018-03-21|1817.85
#2018-03-22|1824.88
#2018-03-23|1780.72
#2018-03-26|1792.27
#2018-03-27|1813.74
#2018-03-28|1789.69
#2018-03-29|1791.96
#2018-03-30|1794.81
#2018-04-02|1797.58
#2018-04-03|1791.67
#2018-04-04|1779.04
#2018-04-05|1790.72
#2018-04-06|1794.70
#2018-04-09|1803.25
#2018-04-10|1813.16
#2018-04-11|1819.40
#2018-04-12|1812.44
#2018-04-13|1821.95
#2018-04-16|1817.90
#2018-04-17|1809.40
#2018-04-18|1820.12
#2018-04-19|1822.35
#2018-04-20|1807.09
#2018-04-23|1798.44
#2018-04-24|1813.82
#2018-04-25|1800.94
#2018-04-26|1793.86
#2018-04-27|1809.58
#2018-04-30|1825.34
#2018-05-01|1819.67
#2018-05-02|1823.73
#2018-05-03|1827.31
#2018-05-04|1818.44
#2018-05-07|1814.98
#2018-05-08|1819.44
#2018-05-09|1814.34
#2018-05-10|1819.57
#2018-05-11|1838.33
#2018-05-14|1847.83
#2018-05-15|1824.81
#2018-05-16|1823.80
#2018-05-17|1818.37
#2018-05-18|1817.71
#2018-05-21|1809.73
#2018-05-22|1808.00
#2018-05-23|1798.14
#2018-05-24|1799.17
#2018-05-25|1805.42
#2018-05-28|1813.45
#2018-05-29|1795.13
#2018-05-30|1771.60
#2018-05-31|1788.72
#2018-06-01|1782.24
#2018-06-04|1793.10
#2018-06-05|1788.85
#2018-06-06|1800.18
#2018-06-07|1818.12
#2018-06-08|1800.60
#2018-06-11|1803.37
#2018-06-12|1804.75
#2018-06-13|1797.60
#2018-06-14|1783.81
#2018-06-15|1778.92
#2018-06-18|1766.95
#2018-06-19|1741.15
#2018-06-20|1756.01
#2018-06-21|1746.96
#2018-06-22|1755.53
#2018-06-25|1742.46
#2018-06-26|1737.43
#2018-06-27|1716.14
#2018-06-28|1704.91
#2018-06-29|1716.46
#2018-07-02|1697.45
#2018-07-03|1695.36
#2018-07-04|1689.72
#2018-07-05|1681.32
#2018-07-06|1689.70
#2018-07-09|1709.28
#2018-07-10|1715.42
#2018-07-11|1695.96
#2018-07-12|1703.28
#2018-07-13|1713.30
#2018-07-16|1706.49
#2018-07-17|1712.77
#2018-07-18|1720.49
#2018-07-19|1712.95
#2018-07-20|1726.11
#2018-07-23|1731.85
#2018-07-24|1752.43
#2018-07-25|1760.13
#2018-07-26|1763.13
#2018-07-27|1764.30
#2018-07-30|1759.60
#2018-07-31|1737.34
#2018-08-01|1726.29
#2018-08-02|1705.82
#2018-08-03|1711.97
#2018-08-06|1711.06
#2018-08-07|1719.77
#2018-08-08|1727.49
#2018-08-09|1735.20
#2018-08-10|1722.17
#2018-08-13|1687.12
#2018-08-14|1694.31
#2018-08-15|1683.68
#2018-08-16|1671.89
#2018-08-17|1681.80
#2018-08-20|1693.57
#2018-08-21|1703.11
#2018-08-22|1709.27
#2018-08-23|1700.79
#2018-08-24|1706.71
#2018-08-27|1725.29
#2018-08-28|1732.88
#2018-08-29|1732.37
#2018-08-30|1726.19
#2018-08-31|1716.48
#2018-09-03|1704.15
#2018-09-04|1698.23
#2018-09-05|1965.01
#2018-09-06|1667.18
#2018-09-07|1658.80
#2018-09-10|1637.39
#2018-09-11|1632.57
#2018-09-12|1636.37
#2018-09-13|1646.06
#2018-09-14|1673.35
#2018-09-17|1658.16
#2018-09-18|1662.96
#2018-09-19|1678.41
#2018-09-20|1684.09
#2018-09-21|1701.37
#2018-09-24|1669.15
#2018-09-25|1675.14
#2018-09-26|1677.32
#2018-09-27|1659.40
#2018-09-28|1660.38
#2018-10-01|1660.36
#2018-10-02|1644.90
#2018-10-03|1630.59
#2018-10-04|1621.47
#2018-10-05|1608.27
#2018-10-08|1595.17
#2018-10-09|1590.41
#2018-10-10|1608.88
#2018-10-11|1540.78
#2018-10-12|1561.95
#2018-10-15|1549.16
#2018-10-16|1555.45
#2018-10-17|1560.91
#2018-10-18|1560.77
#2018-10-19|1547.15
#2018-10-22|1561.43
#2018-10-23|1536.67
#2018-10-24|1551.68
#2018-10-25|1521.07
#2018-10-26|1521.00
#2018-10-29|1520.23
#2018-10-30|1534.44
#2018-10-31|1566.28
#2018-11-01|1584.49
#2018-11-02|1628.82
#2018-11-05|1606.00
#2018-11-06|1615.58
#2018-11-07|1617.65
#2018-11-08|1632.64
#2018-11-09|1624.31
#2018-11-12|1615.63
#2018-11-13|1606.59
#2018-11-14|1608.30
#2018-11-15|1621.35
#2018-11-16|1630.65
#2018-11-19|1627.25
#2018-11-20|1606.99
#2018-11-21|1600.57
#2018-11-22|1607.38
#2018-11-23|1605.03
#2018-11-26|1606.73
#2018-11-27|1615.20
#2018-11-28|1622.36
#2018-11-29|1645.95
#2018-11-30|1643.05
#2018-12-03|1670.32
#2018-12-04|1656.36
#2018-12-05|1632.68
#2018-12-06|1601.21
#2018-12-07|1601.20
#2018-12-10|1563.02
#2018-12-11|1554.73
#2018-12-12|1583.45
#2018-12-13|1598.12
#2018-12-14|1577.58
#2018-12-17|1584.48
#2018-12-18|1569.72
#2018-12-19|1579.96
#2018-12-20|1556.52
#2018-12-21|1533.25
#2018-12-24|1528.84
#2018-12-25|1512.12
#2018-12-26|1522.24
#2018-12-27|1538.85
#2018-12-28|1554.22
#2018-12-31|1560.10
#2019-01-01|1564.54
#2019-01-02|1543.88
#2019-01-03|1546.59
#2019-01-04|1560.93
#2019-01-07|1583.82
#2019-01-08|1584.47
#2019-01-09|1600.22
#2019-01-10|1599.96
#2019-01-11|1601.12
#2019-01-14|1591.76
#2019-01-15|1614.03
#2019-01-16|1612.02
#2019-01-17|1622.06
#2019-01-18|1628.89
#2019-01-21|1631.54
#2019-01-22|1619.64
#2019-01-23|1611.35
#2019-01-24|1624.99
#2019-01-25|1634.62
#2019-01-28|1621.43
#2019-01-29|1611.89
#2019-01-30|1598.15
#2019-01-31|1620.86
#2019-02-01|1622.66
#2019-02-04|1623.45
#2019-02-05|1630.63
#2019-02-06|1636.45
#2019-02-07|1637.67
#2019-02-08|1616.29
#2019-02-11|1611.12
#2019-02-12|1629.16
#2019-02-13|1648.41
#2019-02-14|1644.69
#2019-02-15|1622.85
#2019-02-18|1641.64
#2019-02-19|1649.70
#2019-02-20|1660.76
#2019-02-21|1669.04
#2019-02-22|1679.14
#2019-02-25|1706.80
#2019-02-26|1688.50
#2019-02-27|1683.38
#2019-02-28|1677.23
#2019-03-01|1692.64
#2019-03-04|1702.88
#2019-03-05|1699.80
#2019-03-06|1704.61
#2019-03-07|1692.65
#2019-03-08|1665.68
#2019-03-11|1676.40
#2019-03-12|1699.31
#2019-03-13|1692.46
#2019-03-14|1690.07
#2019-03-15|1706.77
#2019-03-18|1726.81
#2019-03-19|1722.38
#2019-03-20|1718.22
#2019-03-21|1717.91
#2019-03-22|1721.66
#2019-03-25|1688.96
#2019-03-26|1702.06
#2019-03-27|1699.88
#2019-03-28|1699.15
#2019-03-29|1718.12
#2019-04-01|1731.79
#2019-04-02|1742.70
#2019-04-03|1762.20
#2019-04-04|1754.97
#2019-04-05|1755.61
#2019-04-08|1752.55
#2019-04-09|1752.10
#2019-04-10|1742.33
#2019-04-11|1734.36
#2019-04-12|1738.85
#2019-04-15|1741.84
#2019-04-16|1746.89
#2019-04-17|1754.20
#2019-04-18|1741.24
#2019-04-19|1740.27
#2019-04-22|1723.14
#2019-04-23|1722.77
#2019-04-24|1721.69
#2019-04-25|1710.06
#2019-04-26|1718.50
#2019-04-29|1718.14
#2019-04-30|1716.40
#2019-05-01|1719.77
#2019-05-02|1725.76
#2019-05-03|1723.82
#2019-05-06|1689.16
#2019-05-07|1684.03
#2019-05-08|1661.57
#2019-05-09|1642.37
#2019-05-10|1649.01
#2019-05-13|1633.18
#2019-05-14|1618.30
#2019-05-15|1625.59
#2019-05-16|1621.24
#2019-05-17|1629.01
#2019-05-20|1659.02
#2019-05-21|1655.95
#2019-05-22|1660.59
#2019-05-23|1649.16
#2019-05-24|1660.25
#2019-05-27|1669.40
#2019-05-28|1673.97
#2019-05-29|1663.63
#2019-05-30|1665.37
#2019-05-31|1664.18
#2019-06-03|1660.01
#2019-06-04|1656.75
#2019-06-05|1676.39
#2019-06-06|1666.37
#2019-06-07|1680.01
#2019-06-10|1686.78
#2019-06-11|1708.94
#2019-06-12|1696.55
#2019-06-13|1693.91
#2019-06-14|1682.23
#2019-06-17|1676.41
#2019-06-18|1683.01
#2019-06-19|1717.40
#2019-06-20|1746.96
#2019-06-21|1732.80
#2019-06-24|1740.65
#2019-06-25|1735.25
#2019-06-26|1735.68
#2019-06-27|1754.46
#2019-06-28|1748.56
#2019-07-01|1764.59
#2019-07-02|1777.45
#2019-07-03|1775.79
#2019-07-04|1784.68
#2019-07-05|1782.42
#2019-07-08|1750.25
#2019-07-09|1746.35
#2019-07-10|1744.56
#2019-07-11|1759.51
#2019-07-12|1756.07
#2019-07-15|1754.36
#2019-07-16|1756.07
#2019-07-17|1757.85
#2019-07-18|1750.26
#2019-07-19|1760.67
#2019-07-22|1728.74
#2019-07-23|1723.32
#2019-07-24|1724.16
#2019-07-25|1727.26
#2019-07-26|1721.45
#2019-07-29|1710.08
#2019-07-30|1699.75
#2019-07-31|1697.43
#2019-08-01|1690.12
#2019-08-02|1669.86
#2019-08-05|1630.77
#2019-08-06|1622.94
#2019-08-07|1628.76
#2019-08-08|1636.13
#2019-08-09|1644.86
#2019-08-12|1642.48
#2019-08-13|1598.53
#2019-08-14|1611.95
#2019-08-15|1597.34
#2019-08-16|1608.89
#2019-08-19|1630.88
#2019-08-20|1632.06
#2019-08-21|1627.92
#2019-08-22|1612.75
#2019-08-23|1625.76
#2019-08-26|1618.65
#2019-08-27|1630.51
#2019-08-28|1637.95
#2019-08-29|1620.85
#2019-08-30|1648.28
#2019-09-02|1648.45
#2019-09-03|1635.76
#2019-09-04|1652.85
#2019-09-05|1663.99
#2019-09-06|1680.39
#2019-09-09|1692.77
#2019-09-10|1696.79
#2019-09-11|1712.36
#2019-09-12|1713.78
#2019-09-13|1720.11
#2019-09-16|1706.25
#2019-09-17|1692.88
#2019-09-18|1691.24
#2019-09-19|1686.99
#2019-09-20|1711.37
#2019-09-23|1733.33
#2019-09-24|1726.45
#2019-09-25|1703.70
#2019-09-26|1715.00
#2019-09-27|1705.84
#2019-09-30|1684.39
#2019-10-01|1687.99
#2019-10-02|1679.33
#2019-10-03|1662.49
#2019-10-04|1661.60
#2019-10-07|1658.03
#2019-10-08|1664.04
#2019-10-09|1664.71
#2019-10-10|1661.44
#2019-10-11|1682.27
#2019-10-14|1688.25
#2019-10-15|1690.13
#2019-10-16|1699.89
#2019-10-17|1710.91
#2019-10-18|1712.78
#2019-10-21|1721.38
#2019-10-22|1725.33
#2019-10-23|1728.62
#2019-10-24|1726.18
#2019-10-25|1722.91
#2019-10-28|1723.34
#2019-10-29|1740.30
#2019-10-30|1732.37
#2019-10-31|1740.57
#2019-11-01|1753.99
#2019-11-04|1769.03
#2019-11-05|1780.21
#2019-11-06|1781.52
#2019-11-07|1795.55
#2019-11-08|1793.75
#2019-11-11|1786.04
#2019-11-12|1790.31
#2019-11-13|1768.66
#2019-11-14|1769.15
#2019-11-15|1779.71
#2019-11-18|1784.74
#2019-11-19|1796.73
#2019-11-20|1789.62
#2019-11-21|1779.98
#2019-11-22|1788.35
#2019-11-25|1808.67
#2019-11-26|1809.11
#2019-11-27|1819.10
#2019-11-28|1817.95
#2019-11-29|1807.26
#2019-12-02|1811.31
#2019-12-03|1802.63
#2019-12-04|1791.38
#2019-12-05|1801.45
#2019-12-06|1800.24
#2019-12-09|1808.04
#2019-12-10|1802.92
#2019-12-11|1814.84
#2019-12-12|1817.92
#2019-12-13|1845.48
#2019-12-16|1849.10
#2019-12-17|1866.90
#2019-12-18|1869.60
#2019-12-19|1862.71
#2019-12-20|1866.69
#2019-12-23|1864.33
#2019-12-24|1858.87
#2019-12-25|1856.30
#2019-12-26|1859.73
#2019-12-27|1879.20
#2019-12-30|1883.85
#2019-12-31|1872.49
#2020-01-01|1873.53
#2020-01-02|1889.42
#2020-01-03|1888.36
#2020-01-06|1857.41
#2020-01-07|1876.85
#2020-01-08|1860.57
#2020-01-09|1896.06
#2020-01-10|1909.13
#2020-01-13|1918.62
#2020-01-14|1921.80
#2020-01-15|1917.45
#2020-01-16|1915.51
#2020-01-17|1915.64
#2020-01-20|1914.14
#2020-01-21|1897.60
#2020-01-22|1906.62
#2020-01-23|1898.64
#2020-01-24|1900.31
#2020-01-27|1882.65
#2020-01-28|1875.57
#2020-01-29|1873.55
#2020-01-30|1850.11
#2020-01-31|1848.50
#2020-02-03|1812.39
#2020-02-04|1849.64
#2020-02-05|1865.85
#2020-02-06|1904.75
#2020-02-07|1887.91
#2020-02-10|1882.74
#2020-02-11|1893.52
#2020-02-12|1903.52
#2020-02-13|1894.07
#2020-02-14|1887.03
#2020-02-17|1881.98
#2020-02-18|1865.18
#2020-02-19|1874.06
#2020-02-20|1873.86
#2020-02-21|1865.68
#2020-02-24|1825.71
#2020-02-25|1808.82
#2020-02-26|1782.58
#2020-02-27|1765.73
#2020-02-28|1699.77
#2020-03-02|1706.25
#2020-03-03|1714.38
#2020-03-04|1706.02
#2020-03-05|1728.87
#2020-03-06|1673.60
#2020-03-09|1580.66
#2020-03-10|1592.62
#2020-03-11|1567.99
#2020-03-12|1454.44
#2020-03-13|1456.28
#2020-03-16|1367.88
#2020-03-17|1348.25
#2020-03-18|1262.55
#2020-03-19|1191.72
#2020-03-20|1239.27
#2020-03-23|1136.83
#2020-03-24|1190.14
#2020-03-25|1268.09
#2020-03-26|1300.91
#2020-03-27|1320.58
#2020-03-30|1291.12
#2020-03-31|1291.90
#2020-04-01|1273.65
#2020-04-02|1255.18
#2020-04-03|1230.22
#2020-04-06|1263.50
#2020-04-07|1300.84
#2020-04-08|1309.45
#2020-04-09|1352.26
#2020-04-10|1360.71
#2020-04-13|1345.65
#2020-04-14|1365.85
#2020-04-15|1346.90
#2020-04-16|1336.66
#2020-04-17|1369.66
#2020-04-20|1369.48
#2020-04-21|1330.84
#2020-04-22|1333.32
#2020-04-23|1345.69
#2020-04-24|1316.82
#2020-04-27|1350.06
#2020-04-28|1383.93
#2020-04-29|1415.72
#2020-04-30|1448.22
#2020-05-01|1423.12
#2020-05-04|1377.40
#2020-05-05|1386.15
#2020-05-06|1399.83
#2020-05-07|1384.95
#2020-05-08|1407.16
#2020-05-11|1419.04
#2020-05-12|1416.63
#2020-05-13|1426.45
#2020-05-14|1388.33
#2020-05-15|1389.51
#2020-05-18|1374.46
#2020-05-19|1410.33
#2020-05-20|1430.73
#2020-05-21|1427.53
#2020-05-22|1393.07
#2020-05-25|1421.75
#2020-05-26|1441.04
#2020-05-27|1459.13
#2020-05-28|1473.37
#2020-05-29|1471.94
#2020-06-01|1516.59
#2020-06-02|1557.87
#2020-06-03|1577.08
#2020-06-04|1566.62
#2020-06-05|1579.29
#2020-06-08|1603.25
#2020-06-09|1614.52
#2020-06-10|1631.91
#2020-06-11|1590.10
#2020-06-12|1574.21
#2020-06-15|1527.65
#2020-06-16|1580.47
#2020-06-17|1579.70
#2020-06-18|1594.47
#2020-06-19|1609.08
#2020-06-22|1621.99
#2020-06-23|1648.27
#2020-06-24|1630.06
#2020-06-25|1606.21
#2020-06-26|1616.57
#2020-06-29|1589.25
#2020-06-30|1609.89
#2020-07-01|1630.11
#2020-07-02|1671.76
#2020-07-03|1678.63
#2020-07-06|1724.07
#2020-07-07|1718.50
#2020-07-08|1719.78
#2020-07-09|1746.28
#2020-07-10|1708.22
#2020-07-13|1714.51
#2020-07-14|1687.75
#2020-07-15|1702.48
#2020-07-16|1682.95
#2020-07-17|1696.04
#2020-07-20|1711.30
#2020-07-21|1761.56
#2020-07-22|1739.74
#2020-07-23|1749.71
#2020-07-24|1721.36
#2020-07-27|1718.63
#2020-07-28|1729.77
#2020-07-29|1731.03
#2020-07-30|1715.19
#2020-07-31|1701.32
#2020-08-03|1694.88
#2020-08-04|1735.09
#2020-08-05|1747.39
#2020-08-06|1758.10
#2020-08-07|1745.93
#2020-08-10|1751.27
#2020-08-11|1761.88
#2020-08-12|1760.75
#2020-08-13|1767.70
#2020-08-14|1766.30
#2020-08-17|1777.13
#2020-08-18|1787.64
#2020-08-19|1789.63
#2020-08-20|1771.06
#2020-08-21|1777.38
#2020-08-24|1794.14
#2020-08-25|1807.60
#2020-08-26|1814.16
#2020-08-27|1816.08
#2020-08-28|1833.14
#2020-08-31|1825.73
#2020-09-01|1831.28
#2020-09-02|1831.59
#2020-09-03|1828.72
#2020-09-04|1796.41
#2020-09-07|1786.03
#2020-09-08|1784.33
#2020-09-09|1763.37
#2020-09-10|1776.78
#2020-09-11|1781.99
#2020-09-14|1774.01
#2020-09-15|1779.28
#2020-09-16|1793.28
#2020-09-17|1774.68
#2020-09-18|1785.51
#2020-09-21|1758.82
#2020-09-22|1740.32
#2020-09-23|1741.30
#2020-09-24|1702.76
#2020-09-25|1713.35
#2020-09-28|1743.86
#2020-09-29|1753.34
#2020-09-30|1740.95
#2020-10-01|1760.36
#2020-10-02|1753.08
#2020-10-05|1773.81
#2020-10-06|1802.05
#2020-10-07|1807.67
#2020-10-08|1824.81
#2020-10-09|1824.22
#2020-10-12|1834.11
#2020-10-13|1828.56
#2020-10-14|1832.26
#2020-10-15|1802.22
#2020-10-16|1810.04
#2020-10-19|1830.33
#2020-10-20|1818.84
#2020-10-21|1841.76
#2020-10-22|1834.99
#2020-10-23|1841.98
#2020-10-26|1829.51
#2020-10-27|1820.06
#2020-10-28|1805.22
#2020-10-29|1791.34
#2020-10-30|1763.51
#2020-11-02|1794.21
#2020-11-03|1828.91
#2020-11-04|1828.93
#2020-11-05|1870.60
#2020-11-06|1889.23
#2020-11-09|1907.41
#2020-11-10|1939.62
#2020-11-11|1955.45
#2020-11-12|1946.60
#2020-11-13|1933.24
#2020-11-16|1957.23
#2020-11-17|1968.75
#2020-11-18|1979.76
#2020-11-19|1968.08
#2020-11-20|1981.48
#2020-11-23|1984.13
#2020-11-24|2007.01
#2020-11-25|2006.27
#2020-11-26|2020.01
#2020-11-27|2034.03
#2020-11-30|2015.72
#2020-12-01|2043.51
#2020-12-02|2036.30
#2020-12-03|2047.36
#2020-12-04|2060.21
#2020-12-07|2053.47
#2020-12-08|2047.49
#2020-12-09|2053.66
#2020-12-10|2042.08
#2020-12-11|2047.22
#2020-12-14|2052.04
#2020-12-15|2054.62
#2020-12-16|2081.92
#2020-12-17|2109.81
#2020-12-18|2098.66
#2020-12-21|2076.94
#2020-12-22|2046.61
#2020-12-23|2065.04
#2020-12-24|2090.78
#2020-12-25|2094.80
#2020-12-28|2098.10
#2020-12-29|2116.79
#2020-12-30|2138.45
#2020-12-31|2145.16
#2021-01-01|2147.51
#2021-01-04|2168.70
#2021-01-05|2194.92
#2021-01-06|2190.84
#2021-01-07|2214.16
#2021-01-08|2240.61
#2021-01-11|2236.75
#2021-01-12|2240.12
#2021-01-13|2234.02
#2021-01-14|2242.63
#2021-01-15|2220.20
#2021-01-18|2214.84
#2021-01-19|2268.49
#2021-01-20|2279.57
#2021-01-21|2291.42
#2021-01-22|2254.01
#2021-01-25|2285.66
#2021-01-26|2243.61
#2021-01-27|2219.75
#2021-01-28|2172.74
#2021-01-29|2154.14
#2021-02-01|2203.65
#2021-02-02|2241.74
#2021-02-03|2268.22
#2021-02-04|2262.17
#2021-02-05|2282.46
#2021-02-08|2297.69
#2021-02-09|2314.60
#2021-02-10|2347.41
#2021-02-11|2346.93
#2021-02-12|2350.32
#2021-02-15|2374.23
#2021-02-16|2395.97
#2021-02-17|2408.25
#2021-02-18|2376.14
#2021-02-19|2366.58
#2021-02-22|2356.35
#2021-02-23|2359.00
#2021-02-24|2316.36
#2021-02-25|2320.69
#2021-02-26|2221.20
#2021-03-01|2259.68
#2021-03-02|2255.28
#2021-03-03|2302.63
#2021-03-04|2265.65
#2021-03-05|2237.15
#2021-03-08|2214.28
#2021-03-09|2236.82
#2021-03-10|2248.85
#2021-03-11|2274.33
#2021-03-12|2268.08
#2021-03-15|2264.19
#2021-03-16|2276.18
#2021-03-17|2270.92
#2021-03-18|2300.79
#2021-03-19|2296.04
#2021-03-22|2289.31
#2021-03-23|2272.68
#2021-03-24|2233.63
#2021-03-25|2247.15
#2021-03-26|2286.76
#2021-03-29|2267.97
#2021-03-30|2267.11
#2021-03-31|2246.45
#2021-04-01|2267.23
#2021-04-02|2265.39
#2021-04-05|2257.60
#2021-04-06|2265.48
#2021-04-07|2253.26
#2021-04-08|2260.72
#2021-04-09|2263.59
#2021-04-12|2226.20
#2021-04-13|2248.41
#2021-04-14|2267.42
#2021-04-15|2278.03
#2021-04-16|2292.23
#2021-04-19|2290.22
#2021-04-20|2282.54
#2021-04-21|2260.39
#2021-04-22|2273.29
#2021-04-23|2284.93
#2021-04-26|2306.74
#2021-04-27|2307.66
#2021-04-28|2332.90
#2021-04-29|2334.47
#2021-04-30|2298.25
#2021-05-03|2289.69
#2021-05-04|2282.54
#2021-05-05|2284.00
#2021-05-06|2297.17
#2021-05-07|2308.61
#2021-05-10|2326.36
#2021-05-11|2273.68
#2021-05-12|2238.32
#2021-05-13|2222.89
#2021-05-14|2255.34
#2021-05-17|2251.19
#2021-05-18|2300.66
#2021-05-19|2277.35
#2021-05-20|2285.75
#2021-05-21|2303.66
#2021-05-24|2306.19
#2021-05-25|2346.11
#2021-05-26|2356.74
#2021-05-27|2348.41
#2021-05-28|2356.29
#2021-05-31|2361.99
#2021-06-01|2366.56
#2021-06-02|2367.94
#2021-06-03|2366.19
#2021-06-04|2382.86
#2021-06-07|2368.90
#2021-06-08|2366.63
#2021-06-09|2344.22
#2021-06-10|2360.25
#2021-06-11|2352.77
#2021-06-14|2354.68
#2021-06-15|2350.15
#2021-06-16|2345.54
#2021-06-17|2321.90
#2021-06-18|2319.05
#2021-06-21|2288.71
#2021-06-22|2301.77
#2021-06-23|2306.56
#2021-06-24|2306.44
#2021-06-25|2337.31
#2021-06-28|2334.35
#2021-06-29|2316.09
#2021-06-30|2307.13
#2021-07-01|2288.94
#2021-07-02|2290.81
#2021-07-05|2302.90
#2021-07-06|2310.34
#2021-07-07|2323.19
#2021-07-08|2309.26
#2021-07-09|2304.88
#2021-07-12|2331.47
#2021-07-13|2354.25
#2021-07-14|2353.51
#2021-07-15|2346.61
#2021-07-16|2367.28
#2021-07-19|2335.17
#2021-07-20|2313.59
#2021-07-21|2329.47
#2021-07-22|2364.62
#2021-07-23|2350.57
#2021-07-26|2333.11
#2021-07-27|2303.29
#2021-07-28|2294.47
#2021-07-29|2341.07
#2021-07-30|2317.90
#2021-08-02|2357.42
#2021-08-03|2372.59
#2021-08-04|2389.41
#2021-08-05|2390.94
#2021-08-06|2388.60
#2021-08-09|2381.88
#2021-08-10|2381.72
#2021-08-11|2389.28
#2021-08-12|2383.44
#2021-08-13|2393.99
#2021-08-16|2382.07
#2021-08-17|2351.15
#2021-08-18|2372.82
#2021-08-19|2344.09
#2021-08-20|2331.09
#2021-08-23|2378.93
#2021-08-24|2412.57
#2021-08-25|2410.42
#2021-08-26|2407.61
#2021-08-27|2422.78
#2021-08-30|2454.93
#2021-08-31|2481.64
#2021-09-01|2486.67
#2021-09-02|2497.79
#2021-09-03|2506.87
#2021-09-06|2525.41
#2021-09-07|2535.65
#2021-09-08|2537.40
#2021-09-09|2520.11
#2021-09-10|2547.89
#2021-09-13|2554.63
#2021-09-14|2558.58
#2021-09-15|2549.01
#2021-09-16|2529.66
#2021-09-17|2528.04
#2021-09-20|2484.57
#2021-09-21|2488.23
#2021-09-22|2473.09
#2021-09-23|2507.33
#2021-09-24|2506.02
#2021-09-27|2508.90
#2021-09-28|2486.63
#2021-09-29|2450.84
#2021-09-30|2465.22
#2021-10-01|2435.72
#2021-10-04|2447.05
#2021-10-05|2433.24
#2021-10-06|2421.02
#2021-10-07|2446.36
#2021-10-08|2445.21
#2021-10-11|2451.19
#2021-10-12|2437.87
#2021-10-13|2445.69
#2021-10-14|2454.08
#2021-10-15|2483.67
#2021-10-18|2487.24
#2021-10-19|2510.94
#2021-10-20|2529.93
#2021-10-21|2531.08
#2021-10-22|2534.17
#2021-10-25|2530.86
#2021-10-26|2552.21
#2021-10-27|2538.01
#2021-10-28|2521.71
#2021-10-29|2505.80
#2021-11-01|2522.46
#2021-11-02|2502.03
#2021-11-03|2507.13
#2021-11-04|2519.01
#2021-11-05|2520.46
#2021-11-08|2546.92
#2021-11-09|2531.72
#2021-11-10|2516.10
#2021-11-11|2504.59
#2021-11-12|2533.85
#2021-11-15|2538.13
#2021-11-16|2528.67
#2021-11-17|2521.32
#2021-11-18|2520.23
#2021-11-19|2518.42
#2021-11-22|2490.47
#2021-11-23|2486.08
#2021-11-24|2466.68
#2021-11-25|2468.17
#2021-11-26|2406.53
#2021-11-29|2377.90
#2021-11-30|2366.24
#2021-12-01|2389.00
#2021-12-02|2402.74
#2021-12-03|2419.78
#2021-12-06|2410.43
#2021-12-07|2456.16
#2021-12-08|2478.20
#2021-12-09|2478.57
#2021-12-10|2465.75
#2021-12-13|2457.77
#2021-12-14|2438.07
#2021-12-15|2421.01
#2021-12-16|2436.62
#2021-12-17|2408.67
#2021-12-20|2347.17
#2021-12-21|2358.34
#2021-12-22|2372.88
#2021-12-23|2398.15
#2021-12-24|2393.53
#2021-12-27|2397.48
#2021-12-28|2417.83
#2021-12-29|2421.28
#2021-12-30|2420.69
#2021-12-31|2429.02
#2022-01-03|2438.84
#2022-01-04|2456.59
#2022-01-05|2470.73
#2022-01-06|2425.44
#2022-01-07|2440.53
#2022-01-10|2458.78
#2022-01-11|2464.32
#2022-01-12|2504.16
#2022-01-13|2518.13
#2022-01-14|2482.82
#2022-01-17|2478.36
#2022-01-18|2464.71
#2022-01-19|2438.03
#2022-01-20|2446.91
#2022-01-21|2418.88
#2022-01-24|2372.60
#2022-01-25|2335.66
#2022-01-26|2333.85
#2022-01-27|2287.28
#2022-01-28|2290.47
#2022-01-31|2307.85
#2022-02-01|2330.83
#2022-02-02|2370.34
#2022-02-03|2348.48
#2022-02-04|2353.01
#2022-02-07|2352.25
#2022-02-08|2366.00
#2022-02-09|2390.22
#2022-02-10|2393.33
#2022-02-11|2365.18
#2022-02-14|2315.02
#2022-02-15|2327.11
#2022-02-16|2350.13
#2022-02-17|2351.01
#2022-02-18|2342.92
#2022-02-21|2338.40
#2022-02-22|2306.31
#2022-02-23|2311.32
#2022-02-24|2204.77
#2022-02-25|2235.49
#2022-02-28|2232.63
#2022-03-01|2242.99
#2022-03-02|2198.17
#2022-03-03|2208.05
#2022-03-04|2167.72
#2022-03-07|2077.78
#2022-03-08|2054.85
#2022-03-09|2080.62
#2022-03-10|2146.60
#2022-03-11|2129.96
#2022-03-14|2127.18
#2022-03-15|2103.26
#2022-03-16|2172.84
#2022-03-17|2252.23
#2022-03-18|2259.18
#2022-03-21|2243.28
#2022-03-22|2266.34
#2022-03-23|2280.82
#2022-03-24|2263.34
#2022-03-25|2249.36
#2022-03-28|2240.23
#2022-03-29|2267.31
#2022-03-30|2301.99
#2022-03-31|2284.71
#2022-04-01|2295.30
#2022-04-04|2342.83
#2022-04-05|2341.16
#2022-04-06|2304.85
#2022-04-07|2263.55
#2022-04-08|2268.37
#2022-04-11|2236.86
#2022-04-12|2232.97
#2022-04-13|2217.00
#2022-04-14|2223.02
#2022-04-15|2220.14
#2022-04-18|2188.02
#2022-04-19|2160.94
#2022-04-20|2170.94
#2022-04-21|2181.78
#2022-04-22|2158.84
#2022-04-25|2117.31
#2022-04-26|2119.76
#2022-04-27|2071.92
#2022-04-28|2091.41
#2022-04-29|2122.00
#2022-05-02|2109.16
#2022-05-03|2109.61
#2022-05-04|2093.59
#2022-05-05|2091.97
#2022-05-06|2027.35
#2022-05-09|1991.01
#2022-05-10|1978.91
#2022-05-11|1973.01
#2022-05-12|1917.02
#2022-05-13|1940.02
#2022-05-16|1943.24
#2022-05-17|1972.83
#2022-05-18|1984.94
#2022-05-19|1951.58
#2022-05-20|1982.05
#2022-05-23|1992.41
#2022-05-24|1977.65
#2022-05-25|1975.89
#2022-05-26|1985.33
#2022-05-27|2023.07
#2022-05-30|2066.75
#2022-05-31|2057.94
#2022-06-01|2064.27
#2022-06-02|2051.31
#2022-06-03|2043.09
#2022-06-06|2040.30
#2022-06-07|2020.52
#2022-06-08|2037.10
#2022-06-09|2018.88
#2022-06-10|1980.32
#2022-06-13|1924.14
#2022-06-14|1901.50
#2022-06-15|1921.26
#2022-06-16|1907.84
#2022-06-17|1887.07
#2022-06-20|1896.69
#2022-06-21|1930.04
#2022-06-22|1903.49
#2022-06-23|1915.61
#2022-06-24|1945.44
#2022-06-27|1982.29
#2022-06-28|1973.54
#2022-06-29|1945.72
#2022-06-30|1924.80
#2022-07-01|1919.70
#2022-07-04|1926.39
#2022-07-05|1920.36
#2022-07-06|1919.68
#2022-07-07|1936.37
#2022-07-08|1945.47
#2022-07-11|1922.38
#2022-07-12|1906.18
#2022-07-13|1908.98
#2022-07-14|1894.74
#2022-07-15|1885.70
#2022-07-18|1914.94
#2022-07-19|1916.30
#2022-07-20|1945.75
#2022-07-21|1952.48
#2022-07-22|1972.59
#2022-07-25|1970.15
#2022-07-26|1987.71
#2022-07-27|1980.45
#2022-07-28|2027.20
#2022-07-29|2042.23
#2022-08-01|2062.84
#2022-08-02|2038.47
#2022-08-03|2019.81
#2022-08-04|2028.55
#2022-08-05|2034.48
#2022-08-08|2041.27
#2022-08-09|2039.53
#2022-08-10|2038.44
#2022-08-11|2064.62
#2022-08-12|2064.82
#2022-08-15|2064.73
#2022-08-16|2064.79
#2022-08-17|2074.11
#2022-08-18|2059.53
#2022-08-19|2036.99
#2022-08-22|2006.62
#2022-08-23|2000.35
#2022-08-24|1994.14
#2022-08-25|2015.40
#2022-08-26|2011.60
#2022-08-29|1961.42
#2022-08-30|1989.46
#2022-08-31|1996.04
#2022-09-01|1961.29
#2022-09-02|1968.20
#2022-09-05|1960.73
#2022-09-06|1949.13
#2022-09-07|1925.46
#2022-09-08|1955.12
#2022-09-09|1974.39
#2022-09-12|1992.76
#2022-09-13|1995.89
#2022-09-14|1967.51
#2022-09-15|1962.56
#2022-09-16|1933.47
#2022-09-19|1933.68
#2022-09-20|1945.46
#2022-09-21|1922.26
#2022-09-22|1901.97
#2022-09-23|1861.36
#2022-09-26|1813.92
#2022-09-27|1806.11
#2022-09-28|1774.17
#2022-09-29|1773.79
#2022-09-30|1772.83
#2022-10-03|1755.52
#2022-10-04|1804.68
#2022-10-05|1831.80
#2022-10-06|1826.58
#2022-10-07|1807.38
#2022-10-10|1777.12
#2022-10-11|1753.82
#2022-10-12|1755.85
#2022-10-13|1724.18
#2022-10-14|1745.67
#2022-10-17|1740.02
#2022-10-18|1765.13
#2022-10-19|1756.78
#2022-10-20|1751.07
#2022-10-21|1732.03
#2022-10-24|1714.17
#2022-10-25|1723.75
#2022-10-26|1747.40
#2022-10-27|1749.18
#2022-10-28|1731.96
#2022-10-31|1744.90
#2022-11-01|1777.64
#2022-11-02|1785.87
#2022-11-03|1762.01
#2022-11-04|1798.94
#2022-11-07|1829.29
#2022-11-08|1840.93
#2022-11-09|1841.08
#2022-11-10|1842.61
#2022-11-11|1948.33
#2022-11-14|1951.59
#2022-11-15|1986.40
#2022-11-16|1965.66
#2022-11-17|1952.97
#2022-11-18|1950.10
#2022-11-21|1920.41
#2022-11-22|1926.10
#2022-11-23|1945.68
#2022-11-24|1972.89
#2022-11-25|1969.48
#2022-11-28|1954.58
#2022-11-29|1974.75
#2022-11-30|1988.63
#2022-12-01|2029.85
#2022-12-02|2014.32
#2022-12-05|2024.59
#2022-12-06|2005.44
#2022-12-07|1986.12
#2022-12-08|1995.79
#2022-12-09|2006.11
#2022-12-12|1997.52
#2022-12-13|2022.83
#2022-12-14|2037.86
#2022-12-15|1999.30
#2022-12-16|1979.15
#2022-12-19|1981.62
#2022-12-20|1975.91
#2022-12-21|1971.74
#2022-12-22|1983.40
#2022-12-23|1969.68
#2022-12-26|1980.70
#2022-12-27|1989.00
#2022-12-28|1988.80
#2022-12-29|1981.25
#2022-12-30|1986.91
#2023-01-02|1988.20
#2023-01-03|1987.54
#2023-01-04|2008.54
#2023-01-05|2000.63
#2023-01-06|2001.10
#2023-01-09|2038.64
#2023-01-10|2029.24
#2023-01-11|2031.14
#2023-01-12|2052.82
#2023-01-13|2071.33
#2023-01-16|2072.30
#2023-01-17|2076.44
#2023-01-18|2091.46
#2023-01-19|2083.25
#2023-01-20|2085.39
#2023-01-23|2096.86
#2023-01-24|2107.81
#2023-01-25|2102.60
#2023-01-26|2109.00
#2023-01-27|2110.26
#2023-01-30|2097.09
#2023-01-31|2076.67
#2023-02-01|2086.16
#2023-02-02|2087.60
#2023-02-03|2092.71
#2023-02-06|2055.38
#2023-02-07|2069.14
#2023-02-08|2082.77
#2023-02-09|2094.23
#2023-02-10|2076.94
#2023-02-13|2065.25
#2023-02-14|2076.71
#2023-02-15|2052.88
#2023-02-16|2062.64
#2023-02-17|2041.98
#2023-02-20|2061.37
#2023-02-21|2054.12
#2023-02-22|2027.88
#2023-02-23|2022.72
#2023-02-24|2003.41
#2023-02-27|2003.31
#2023-02-28|2003.76
#2023-03-01|2022.61
#2023-03-02|2007.25
#2023-03-03|2025.95
#2023-03-06|2046.37
#2023-03-07|2041.74
#2023-03-08|2026.63
#2023-03-09|2023.73
#2023-03-10|1987.63
#2023-03-13|1978.96
#2023-03-14|1926.99
#2023-03-15|1943.44
#2023-03-16|1917.94
#2023-03-17|1944.40
#2023-03-20|1911.14
#2023-03-21|1921.09
#2023-03-22|1949.12
#2023-03-23|1965.21
#2023-03-24|1945.32
#2023-03-27|1930.74
#2023-03-28|1950.47
#2023-03-29|1958.67
#2023-03-30|1960.36
#2023-03-31|1978.18
#2023-04-03|1998.86
#2023-04-04|1998.45
#2023-04-05|2001.50
#2023-04-06|1999.42
#2023-04-07|2004.46
#2023-04-10|1996.23
#2023-04-11|2014.56
#2023-04-12|2025.00
#2023-04-13|2038.61
#2023-04-14|2038.40
#2023-04-17|2040.35
#2023-04-18|2041.22
#2023-04-19|2032.72
#2023-04-20|2038.10
#2023-04-21|2025.32
#2023-04-24|2025.88
#2023-04-25|2018.48
#2023-04-26|2017.01
#2023-04-27|2006.99
#2023-04-28|2015.48
#2023-05-01|2020.26
#2023-05-02|2013.74
#2023-05-03|2011.65
#2023-05-04|2033.45
#2023-05-05|2015.13
#2023-05-08|2030.25
#2023-05-09|2035.95
#2023-05-10|2035.57
#2023-05-11|2034.20
#2023-05-12|2017.67
#2023-05-15|2026.77
#2023-05-16|2019.19
#2023-05-17|2001.05
#2023-05-18|2005.57
#2023-05-19|2007.28
#2023-05-22|2009.12
#2023-05-23|2014.69
#2023-05-24|1993.21
#2023-05-25|1968.43
#2023-05-26|1967.56
#2023-05-29|1980.28
#2023-05-30|1979.15
#2023-05-31|1955.18
#2023-06-01|1971.97
#2023-06-02|1994.71
#2023-06-05|2007.07
#2023-06-06|2003.95
#2023-06-07|2010.02
#2023-06-08|2012.07
#2023-06-09|2021.95
#2023-06-12|2023.20
#2023-06-13|2035.70
#2023-06-14|2052.37
#2023-06-15|2067.05
#2023-06-16|2079.03
#2023-06-19|2076.12
#2023-06-20|2065.09
#2023-06-21|2063.09
#2023-06-22|2054.83
#2023-06-23|2025.01
#2023-06-26|2020.33
#2023-06-27|2030.87
#2023-06-28|2042.50
#2023-06-29|2041.45
#2023-06-30|2050.99
#2023-07-03|2078.73
#2023-07-04|2097.69
#2023-07-05|2076.13
#2023-07-06|2041.62
#2023-07-07|2023.98
#2023-07-10|2020.43
#2023-07-11|2035.24
#2023-07-12|2054.03
#2023-07-13|2094.56
#2023-07-14|2107.96
#2023-07-17|2105.21
#2023-07-18|2094.77
#2023-07-19|2106.74
#2023-07-20|2103.45
#2023-07-21|2090.66
#2023-07-24|2093.43
#2023-07-25|2124.15
#2023-07-26|2119.72
#2023-07-27|2119.28
#2023-07-28|2146.07
#2023-07-31|2154.60
#2023-08-01|2145.74
#2023-08-02|2099.74
#2023-08-03|2094.37
#2023-08-04|2108.07
#2023-08-07|2104.29
#2023-08-08|2089.40
#2023-08-09|2084.18
#2023-08-10|2090.85
#2023-08-11|2073.09
#2023-08-14|2046.11
#2023-08-15|2047.58
#2023-08-16|2022.38
#2023-08-17|2014.69
#2023-08-18|2002.21
#2023-08-21|1989.87
#2023-08-22|2013.31
#2023-08-23|2020.88
#2023-08-24|2040.59
#2023-08-25|2025.68
#2023-08-28|2049.31
#2023-08-29|2074.96
#2023-08-30|2093.11
#2023-08-31|2083.45
#2023-09-01|2090.20
#2023-09-04|2110.31
#2023-09-05|2094.61
#2023-09-06|2089.93
#2023-09-07|2087.94
#2023-09-08|2094.63
#2023-09-11|2108.21
#2023-09-12|2098.12
#2023-09-13|2098.97
#2023-09-14|2116.44
#2023-09-15|2122.50
#2023-09-18|2115.52
#2023-09-19|2123.69
#2023-09-20|2113.41
#2023-09-21|2091.24
#2023-09-22|2109.31
#2023-09-25|2104.15
#2023-09-26|2092.74
#2023-09-27|2094.90
#2023-09-28|2073.72
#2023-09-29|2090.77
#2023-10-02|2078.34
#2023-10-03|2052.51
#2023-10-04|2011.40
#2023-10-05|2041.82
#2023-10-06|2059.66
#2023-10-09|2057.27
#2023-10-10|2085.24
#2023-10-11|2101.36
#2023-10-12|2107.92
#2023-10-13|2083.47
#2023-10-16|2066.06
#2023-10-17|2082.15
#2023-10-18|2073.29
#2023-10-19|2041.33
#2023-10-20|2029.38
#2023-10-23|2016.62
#2023-10-24|2029.64
#2023-10-25|2014.13
#2023-10-26|1977.69
#2023-10-27|2011.20
#2023-10-30|2005.24
#2023-10-31|2003.29
#2023-11-01|2021.33
#2023-11-02|2034.19
#2023-11-03|2071.85
#2023-11-06|2104.76
#2023-11-07|2079.42
#2023-11-08|2064.49
#2023-11-09|2079.27
#2023-11-10|2067.56
#2023-11-13|2072.34
#2023-11-14|2087.92
#2023-11-15|2128.91
#2023-11-16|2119.28
#2023-11-17|2120.51
#2023-11-20|2131.90
#2023-11-21|2132.49
#2023-11-22|2122.81
#2023-11-23|2126.09
#2023-11-24|2118.96
#2023-11-27|2120.93
#2023-11-28|2128.44
#2023-11-29|2125.46
#2023-11-30|2139.80
#2023-12-01|2146.44
#2023-12-04|2150.15
#2023-12-05|2117.67
#2023-12-06|2147.14
#2023-12-07|2143.66
#2023-12-08|2134.56
#2023-12-11|2124.27
#2023-12-12|2130.54
#2023-12-13|2138.80
#2023-12-14|2188.96
#2023-12-15|2208.21
#2023-12-18|2195.20
#2023-12-19|2198.08
#2023-12-20|2197.78
#2023-12-21|2192.82
#2023-12-22|2190.40
#2023-12-25|2187.56
#2023-12-26|2189.50
#2023-12-27|2209.72
#2023-12-28|2241.96
#2023-12-29|2245.30
#2024-01-01|2247.41
#2024-01-02|2233.72
#2024-01-03|2211.57
#2024-01-04|2224.03
#2024-01-05|2235.41
#2024-01-08|2219.88
#2024-01-09|2214.02
#2024-01-10|2207.92
#2024-01-11|2238.34
#2024-01-12|2240.14
#2024-01-15|2252.08
#2024-01-16|2217.24
#2024-01-17|2173.18
#2024-01-18|2167.06
#2024-01-19|2189.61
#2024-01-22|2193.85
#2024-01-23|2191.80
#2024-01-24|2217.59
#2024-01-25|2227.69
#2024-01-26|2217.73
#2024-01-29|2249.22
#2024-01-30|2224.94
#2024-01-31|2249.80
#2024-02-01|2236.86
#2024-02-02|2239.01
#2024-02-05|2222.81
#2024-02-06|2244.04
#2024-02-07|2259.43
#2024-02-08|2257.82
#2024-02-09|2254.10
#2024-02-12|2237.99
#2024-02-13|2240.45
#2024-02-14|2244.03
#2024-02-15|2265.48
#2024-02-16|2292.89
#2024-02-19|2306.44
#2024-02-20|2304.62
#2024-02-21|2298.56
#2024-02-22|2313.19
#2024-02-23|2321.17
#2024-02-26|2316.06
#2024-02-27|2313.40
#2024-02-28|2292.67
#2024-02-29|2309.08
#2024-03-01|2319.86
#2024-03-04|2313.00
#2024-03-05|2307.28
#2024-03-06|2320.96
#2024-03-07|2340.48
#2024-03-08|2356.79
#2024-03-11|2337.66
#2024-03-12|2346.12
#2024-03-13|2339.51
#2024-03-14|2340.30
#2024-03-15|2317.85
#2024-03-18|2330.35
#2024-03-19|2317.42
#2024-03-20|2316.25
#2024-03-21|2363.34
#2024-03-22|2354.73
#2024-03-25|2342.47
#2024-03-26|2352.28
#2024-03-27|2343.00
#2024-03-28|2345.01
#2024-03-29|2350.67
#2024-04-01|2332.13
#2024-04-02|2343.15
#2024-04-03|2336.30
#2024-04-04|2356.25
#2024-04-05|2331.89
#2024-04-08|2345.52
#2024-04-09|2357.60
#2024-04-10|2345.79
#2024-04-11|2334.27
#2024-04-12|2323.61
#2024-04-15|2292.90
#2024-04-16|2240.43
#2024-04-17|2228.25
#2024-04-18|2249.66
#2024-04-19|2217.70
#2024-04-22|2262.59
#2024-04-23|2289.44
#2024-04-24|2313.74
#2024-04-25|2303.88
#2024-04-26|2299.13
#2024-04-29|2322.46
#2024-04-30|2318.31
#2024-05-01|2297.39
#2024-05-02|2341.36
#2024-05-03|2355.38
#2024-05-06|2348.53
#2024-05-07|2358.48
#2024-05-08|2328.25
#2024-05-09|2328.03
#2024-05-10|2365.44
#2024-05-13|2368.03
#2024-05-14|2356.19
#2024-05-15|2363.93
#2024-05-16|2404.10
#2024-05-17|2410.84
#2024-05-20|2414.90
#2024-05-21|2390.30
#2024-05-22|2392.63
#2024-05-23|2382.78
#2024-05-24|2367.52
#2024-05-27|2398.76
#2024-05-28|2392.95
#2024-05-29|2352.46
#2024-05-30|2324.19
#2024-05-31|2346.27
#2024-06-03|2409.63
#2024-06-04|2353.36
#2024-06-05|2368.08
#2024-06-06|2393.47
#2024-06-07|2400.15
#2024-06-10|2398.59
#2024-06-11|2375.98
#2024-06-12|2380.65
#2024-06-13|2375.26
#2024-06-14|2366.61
#2024-06-17|2356.30
#2024-06-18|2379.55
#2024-06-19|2394.80
#2024-06-20|2385.87
#2024-06-21|2375.96
#2024-06-24|2379.31
#2024-06-25|2402.51
#2024-06-26|2402.95
#2024-06-27|2385.73
#2024-06-28|2400.34
#2024-07-01|2403.27
#2024-07-02|2404.70
#2024-07-03|2438.11
#2024-07-04|2451.21
#2024-07-05|2444.93
#2024-07-08|2438.91
#2024-07-09|2431.49
#2024-07-10|2438.78
#2024-07-11|2470.36
#2024-07-12|2479.03
#2024-07-15|2472.86
#2024-07-16|2468.20
#2024-07-17|2495.62
#2024-07-18|2481.04
#2024-07-19|2450.42
#2024-07-22|2440.38
#2024-07-23|2435.62
#2024-07-24|2429.23
#2024-07-25|2379.12
#2024-07-26|2395.54
#2024-07-29|2424.81
#2024-07-30|2415.51
#2024-07-31|2467.14
#2024-08-01|2440.72
#2024-08-02|2358.87
#2024-08-05|2207.53
#2024-08-06|2265.40
#2024-08-07|2306.58
#2024-08-08|2291.98
#2024-08-09|2333.11
#2024-08-12|2337.52
#2024-08-13|2351.92
#2024-08-14|2364.68
#2024-08-15|2366.70
#2024-08-16|2422.60
#2024-08-19|2442.10
#2024-08-20|2471.54
#2024-08-21|2465.12
#2024-08-22|2458.04
#2024-08-23|2481.11
#2024-08-26|2496.90
#2024-08-27|2503.16
#2024-08-28|2495.73
#2024-08-29|2505.16
#2024-08-30|2524.61
#2024-09-02|2527.72
#2024-09-03|2542.69
#2024-09-04|2500.79
#2024-09-05|2510.11
#2024-09-06|2512.67
#2024-09-09|2483.43
#2024-09-10|2477.50
#2024-09-11|2456.04
#2024-09-12|2494.04
#2024-09-13|2517.20
#2024-09-16|2517.89
#2024-09-17|2508.08
#2024-09-18|2527.11
#2024-09-19|2555.70
#2024-09-20|2558.49
#2024-09-23|2568.45
#2024-09-24|2599.83
#2024-09-25|2587.60
#2024-09-26|2648.25
#2024-09-27|2723.70
#2024-09-30|2726.45
#2024-10-01|2723.66
#2024-10-02|2785.58
#2024-10-03|2758.76
#2024-10-04|2762.78
#2024-10-07|2821.94
#2024-10-08|2693.56
#2024-10-09|2664.36
#2024-10-10|2697.16
#2024-10-11|2694.46
#2024-10-14|2683.71
#2024-10-15|2664.05
#2024-10-16|2651.77
#2024-10-17|2644.35
#2024-10-18|2686.09
#2024-10-21|2665.78
#2024-10-22|2626.05
#2024-10-23|2616.95
#2024-10-24|2617.24
#2024-10-25|2607.39
#2024-10-28|2615.81
#2024-10-29|2632.12
#2024-10-30|2617.54
#2024-10-31|2617.87
#2024-11-01|2596.22
#2024-11-04|2613.14
#2024-11-05|2663.42
#2024-11-06|2659.96
#2024-11-07|2712.68
#2024-11-08|2710.04
#2024-11-11|2675.55
#2024-11-12|2637.46
#2024-11-13|2593.68
#2024-11-14|2581.34
#2024-11-15|2567.84
#2024-11-18|2582.66
#2024-11-19|2616.14
#2024-11-20|2595.31
#2024-11-21|2590.26
#2024-11-22|2589.30
#2024-11-25|2599.83
#2024-11-26|2591.28
#2024-11-27|2609.36
#2024-11-28|2608.67
#2024-11-29|2624.37
#2024-12-02|2640.88
#2024-12-03|2682.55
#2024-12-04|2664.10
#2024-12-05|2680.51
#2024-12-06|2676.36
#2024-12-09|2704.89
#2024-12-10|2675.74
#2024-12-11|2672.04
#2024-12-12|2686.76
#2024-12-13|2656.34
#2024-12-16|2640.04
#2024-12-17|2626.22
#2024-12-18|2620.96
#2024-12-19|2576.23
#2024-12-20|2540.52
#2024-12-23|2564.61
#2024-12-24|2565.96
#2024-12-25|2567.37
#2024-12-26|2569.94
#2024-12-27|2580.50
#2024-12-30|2578.33
#2024-12-31|2561.16
#2025-01-01|2566.50
#2025-01-02|2573.98
#2025-01-03|2576.11
#2025-01-06|2566.34
#2025-01-07|2583.87
#2025-01-08|2558.12
#2025-01-09|2536.12
#2025-01-10|2504.04
#2025-01-13|2465.40
#2025-01-14|2499.45
#2025-01-15|2506.35
#2025-01-16|2543.48
#2025-01-17|2541.09
#2025-01-20|2578.86
#2025-01-21|2582.34
#2025-01-22|2589.82
#2025-01-23|2597.62
#2025-01-24|2617.44
#2025-01-27|2609.49
#2025-01-28|2597.51
#2025-01-29|2621.83
#2025-01-30|2628.71
#2025-01-31|2640.40
#2025-02-03|2600.59
#2025-02-04|2635.74
#2025-02-05|2635.30
#2025-02-06|2655.41
#2025-02-07|2667.17
#2025-02-10|2652.10
#2025-02-11|2642.99
#2025-02-12|2664.81
#2025-02-13|2686.75
#2025-02-14|2704.03
#2025-02-17|2720.82
#2025-02-18|2712.09
#2025-02-19|2723.55
#2025-02-20|2721.78
#2025-02-21|2733.21
#2025-02-24|2722.75
#2025-02-25|2702.37
#2025-02-26|2732.96
#2025-02-27|2732.45
#2025-02-28|2661.89
#2025-03-03|2676.06
#2025-03-04|2664.47
#2025-03-05|2684.63
#2025-03-06|2721.50
#2025-03-07|2675.84
#2025-03-10|2650.75
#2025-03-11|2613.50
#2025-03-12|2616.60
#2025-03-13|2604.11
#2025-03-14|2627.32
#2025-03-17|2672.14
#2025-03-18|2691.18
#2025-03-19|2701.57
#2025-03-20|2712.61
#2025-03-21|2712.99
#2025-03-24|2714.96
#2025-03-25|2710.63
#2025-03-26|2706.76
#2025-03-27|2714.13
#2025-03-28|2699.29
#2025-03-31|2639.05
#2025-04-01|2634.80
#2025-04-02|2647.74
#2025-04-03|2609.47
#2025-04-04|2545.17
#2025-04-07|2347.35
#2025-04-08|2410.49
#2025-04-09|2368.01
#2025-04-10|2474.47
#2025-04-11|2491.99
#2025-04-14|2533.62
#2025-04-15|2577.49
#2025-04-16|2581.58
#2025-04-17|2607.76
#2025-04-18|2615.80
#2025-04-21|2643.70
#2025-04-22|2654.22
#2025-04-23|2694.03
#2025-04-24|2693.30
#2025-04-25|2672.21
#2025-04-28|2678.66
#2025-04-29|2680.81
#2025-04-30|2686.40
#2025-05-01|2680.23
#2025-05-02|2713.83
#2025-05-05|2726.33
#2025-05-06|2720.12
#2025-05-07|2745.17
#2025-05-08|2709.04
#2025-05-09|2727.72
#2025-05-12|2788.15
#2025-05-13|2802.16
#2025-05-14|2835.10
#2025-05-15|2824.82
#2025-05-16|2833.50
#2025-05-19|2834.18
#2025-05-20|2819.63
#2025-05-21|2858.82
#2025-05-22|2823.81
#2025-05-23|2857.06
#2025-05-26|2869.12
#2025-05-27|2869.38
#2025-05-28|2863.55
#2025-05-29|2903.57
#2025-05-30|2898.16
#2025-06-02|2907.52
#2025-06-03|2901.86
#2025-06-04|2942.85
#2025-06-05|2948.76
#2025-06-06|2972.59
#2025-06-09|3024.19
#2025-06-10|3019.94
#2025-06-11|3024.09
#2025-06-12|3005.17
#2025-06-13|2976.94
#2025-06-16|3007.48
#2025-06-17|2984.60
#2025-06-18|2972.39
#2025-06-19|2917.37
#2025-06-20|2928.20
#2025-06-23|2940.52
#2025-06-24|3028.64
#2025-06-25|3063.78
#2025-06-26|3084.82
#2025-06-27|3102.03
#2025-06-30|3126.73
#2025-07-01|3132.34
#2025-07-02|3121.60
#2025-07-03|3118.30
#2025-07-04|3114.41
#2025-07-07|3090.72
#2025-07-08|3114.84
#2025-07-09|3119.85
#2025-07-10|3143.58
#2025-07-11|3151.34
#2025-07-14|3151.21
#2025-07-15|3161.27
#2025-07-16|3138.02
#2025-07-17|3144.92
#2025-07-18|3160.25
#2025-07-21|3170.64
#2025-07-22|3172.28
#2025-07-23|3212.47
#2025-07-24|3203.17
#2025-07-25|3151.69
#2025-07-28|3138.40
#2025-07-29|3127.64
#2025-07-30|3108.84
#2025-07-31|3083.82
#2025-08-01|3055.74
#2025-08-04|3076.14
#2025-08-05|3095.45
#2025-08-06|3108.61
#2025-08-07|3122.94
#2025-08-08|3112.66
#2025-08-11|3122.23
#2025-08-12|3126.11
#2025-08-13|3164.96
#2025-08-14|3173.19
#2025-08-15|3206.20
#2025-08-18|3223.40
#2025-08-19|3216.58
#2025-08-20|3199.47
#2025-08-21|3196.07
#2025-08-22|3219.43
#2025-08-25|3238.73
#2025-08-26|3188.30
#2025-08-27|3170.74
#2025-08-28|3175.87
#2025-08-29|3164.40
#2025-09-01|3162.50
#2025-09-02|3153.60
#2025-09-03|3130.89
#2025-09-04|3137.76
#2025-09-05|3174.77
#2025-09-08|3189.64
#2025-09-09|3206.02
#2025-09-10|3245.76
#2025-09-11|3241.59
#2025-09-12|3271.47
#2025-09-15|3286.09
#2025-09-16|3309.78
#2025-09-17|3307.10
#2025-09-18|3276.95
#2025-09-19|3277.73
#2025-09-22|3272.73
#2025-09-23|3255.43
#2025-09-24|3232.91
#2025-09-25|3204.52
#2025-09-26|3171.28
#2025-09-29|3215.72
#2025-09-30|3229.31
#2025-10-01|3221.63
#2025-10-02|3233.86
#2025-10-03|3251.41
#2025-10-06|3271.18
#2025-10-07|3262.30
#2025-10-08|3251.86
#2025-10-09|3276.41
#2025-10-10|3243.73
#2025-10-13|3219.95
#2025-10-14|3175.30
#2025-10-15|3252.63
#2025-10-16|3286.84
#2025-10-17|3235.18
#2025-10-20|3287.39
#2025-10-21|3296.21
#2025-10-22|3289.64
#2025-10-23|3274.96
#2025-10-24|3286.53
#2025-10-27|3324.07
#2025-10-28|3308.78
#2025-10-29|3292.99
#2025-10-30|3267.80
#2025-10-31|3245.86
#2025-11-03|3267.09
#2025-11-04|3244.89
#2025-11-05|3224.21
#2025-11-06|3254.52
#2025-11-07|3233.03
#2025-11-10|3267.35
#2025-11-11|3255.76
#2025-11-12|3275.73
#2025-11-13|3291.90
#2025-11-14|3255.92
#2025-11-17|3230.13
#2025-11-18|3176.26
#2025-11-19|3160.26
#2025-11-20|3197.15
#2025-11-21|3146.11
#2025-11-24|3157.11
#2025-11-25|3162.94
#2025-11-26|3216.73
#2025-11-27|3225.05
#2025-11-28|3229.65
#2025-12-01|3215.06
#2025-12-02|3210.84
#2025-12-03|3197.98
#2025-12-04|3223.17
#2025-12-05|3225.31
#2025-12-08|3214.85
#2025-12-09|3204.83
#2025-12-10|3205.11
#2025-12-11|3207.28
#2025-12-12|3251.89
#2025-12-15|3243.34
#2025-12-16|3194.34
#2025-12-17|3190.94
#2025-12-18|3208.41
#2025-12-19|3238.00
#2025-12-22|3265.66
#2025-12-23|3300.01
#2025-12-24|3307.06
#2025-12-25|3309.30
#2025-12-26|3303.97
#2025-12-29|3301.51
#2025-12-30|3287.77
#2025-12-31|3288.54
#2026-01-01|3290.72
#2026-01-02|3323.61
#2026-01-05|3346.64
#2026-01-06|3418.87
#2026-01-07|3413.90
#2026-01-08|3376.59
#2026-01-09|3356.97
#2026-01-12|3362.19
#2026-01-13|3378.35
#2026-01-14|3403.46
#2026-01-15|3413.95
#2026-01-16|3424.95
#2026-01-19|3410.50
#2026-01-20|3359.93
#2026-01-21|3322.25
#2026-01-22|3353.78
#2026-01-23|3356.48
#2026-01-26|3371.64
#2026-01-27|3417.94
#2026-01-28|3449.20
#2026-01-29|3486.55
#2026-01-30|3467.51
#2026-02-02|3353.56
#2026-02-03|3485.73
#2026-02-04|3491.39
#2026-02-05|3457.94
#2026-02-06|3435.01
#2026-02-09|3540.69
#2026-02-10|3588.86
#2026-02-11|3604.75
#2026-02-12|3629.09
#2026-02-13|3587.25
#2026-02-16|3585.24
#2026-02-17|3579.25
#2026-02-18|3605.33
#2026-02-19|3633.73
#2026-02-20|3619.64
#2026-02-23|3621.95
#2026-02-24|3583.51
#2026-02-25|3625.30
#2026-02-26|3650.03
#2026-02-27|3640.32
#2026-03-02|3531.10
#2026-03-03|3443.14
#2026-03-04|3297.92
#2026-03-05|3394.64
#2026-03-06|3398.57
#2026-03-09|3286.32
#2026-03-10|3377.91
#2026-03-11|3377.61
#2026-03-12|3310.60
#2026-03-13|3253.71
#2026-03-16|3281.67
#2026-03-17|3314.29
#2026-03-18|3369.30
#2026-03-19|3279.17
#2026-03-20|3254.22
#2026-03-23|3153.37
#2026-03-24|3209.46
#2026-03-25|3304.83
#2026-03-26|3274.38
#2026-03-27|3233.51
#2026-03-30|3146.83
#2026-03-31|3148.41
#2026-04-01|3275.52
#2026-04-02|3237.58