Table Data - Nasdaq ASPA Financial Services Total Return Index
| Title | Nasdaq ASPA Financial Services Total Return Index |
|---|---|
| Series ID | NASDAQNQASPA3020T |
| 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 10:43 PM CDT |
| Notes | For more information about this series, see: NQASPA3020T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 693.93 |
| 2001-04-02 | 682.95 |
| 2001-04-03 | 696.83 |
| 2001-04-04 | 705.52 |
| 2001-04-05 | 714.91 |
| 2001-04-06 | 722.74 |
| 2001-04-09 | 701.51 |
| 2001-04-10 | 685.00 |
| 2001-04-11 | 706.76 |
| 2001-04-12 | 711.67 |
| 2001-04-13 | . |
| 2001-04-16 | 700.78 |
| 2001-04-17 | 695.30 |
| 2001-04-18 | 720.71 |
| 2001-04-19 | 739.48 |
| 2001-04-20 | 732.68 |
| 2001-04-23 | 734.68 |
| 2001-04-24 | 727.12 |
| 2001-04-25 | 739.91 |
| 2001-04-26 | 748.49 |
| 2001-04-27 | 741.33 |
| 2001-04-30 | 743.55 |
| 2001-05-01 | 777.69 |
| 2001-05-02 | 779.59 |
| 2001-05-03 | 787.91 |
| 2001-05-04 | 786.99 |
| 2001-05-07 | 796.34 |
| 2001-05-08 | 783.58 |
| 2001-05-09 | 767.21 |
| 2001-05-10 | 757.21 |
| 2001-05-11 | 771.09 |
| 2001-05-14 | 752.70 |
| 2001-05-15 | 760.30 |
| 2001-05-16 | 744.70 |
| 2001-05-17 | 761.82 |
| 2001-05-18 | 762.36 |
| 2001-05-21 | 760.17 |
| 2001-05-22 | 762.21 |
| 2001-05-23 | 766.51 |
| 2001-05-24 | 758.18 |
| 2001-05-25 | 755.45 |
| 2001-05-28 | . |
| 2001-05-29 | 759.49 |
| 2001-05-30 | 739.29 |
| 2001-05-31 | 732.98 |
| 2001-06-01 | 738.17 |
| 2001-06-04 | 739.26 |
| 2001-06-05 | 730.63 |
| 2001-06-06 | 737.81 |
| 2001-06-07 | 747.17 |
| 2001-06-08 | 748.91 |
| 2001-06-11 | 739.89 |
| 2001-06-12 | 720.94 |
| 2001-06-13 | 720.15 |
| 2001-06-14 | 719.62 |
| 2001-06-15 | 729.20 |
| 2001-06-18 | 704.04 |
| 2001-06-19 | 698.73 |
| 2001-06-20 | 700.74 |
| 2001-06-21 | 718.88 |
| 2001-06-22 | 721.04 |
| 2001-06-25 | 720.74 |
| 2001-06-26 | 725.08 |
| 2001-06-27 | 715.50 |
| 2001-06-28 | 708.13 |
| 2001-06-29 | 721.82 |
| 2001-07-02 | 714.81 |
| 2001-07-03 | 721.63 |
| 2001-07-04 | . |
| 2001-07-05 | 690.58 |
| 2001-07-06 | 674.60 |
| 2001-07-09 | 660.93 |
| 2001-07-10 | 667.46 |
| 2001-07-11 | 657.40 |
| 2001-07-12 | 677.36 |
| 2001-07-13 | 659.55 |
| 2001-07-16 | 651.74 |
| 2001-07-17 | 639.09 |
| 2001-07-18 | 630.57 |
| 2001-07-19 | 633.28 |
| 2001-07-20 | 634.69 |
| 2001-07-23 | 618.32 |
| 2001-07-24 | 614.75 |
| 2001-07-25 | 627.84 |
| 2001-07-26 | 630.13 |
| 2001-07-27 | 623.43 |
| 2001-07-30 | 613.42 |
| 2001-07-31 | 619.31 |
| 2001-08-01 | 632.37 |
| 2001-08-02 | 660.67 |
| 2001-08-03 | 656.28 |
| 2001-08-06 | 653.97 |
| 2001-08-07 | 654.52 |
| 2001-08-08 | 656.07 |
| 2001-08-09 | 637.86 |
| 2001-08-10 | 644.17 |
| 2001-08-13 | 640.30 |
| 2001-08-14 | 669.20 |
| 2001-08-15 | 673.12 |
| 2001-08-16 | 673.42 |
| 2001-08-17 | 680.72 |
| 2001-08-20 | 670.59 |
| 2001-08-21 | 674.89 |
| 2001-08-22 | 687.06 |
| 2001-08-23 | 677.33 |
| 2001-08-24 | 680.22 |
| 2001-08-27 | 685.66 |
| 2001-08-28 | 681.03 |
| 2001-08-29 | 681.10 |
| 2001-08-30 | 665.07 |
| 2001-08-31 | 662.07 |
| 2001-09-03 | . |
| 2001-09-04 | 660.28 |
| 2001-09-05 | 650.53 |
| 2001-09-06 | 647.04 |
| 2001-09-07 | 637.56 |
| 2001-09-10 | 624.50 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 560.43 |
| 2001-09-18 | 575.12 |
| 2001-09-19 | 586.37 |
| 2001-09-20 | 577.18 |
| 2001-09-21 | 544.59 |
| 2001-09-24 | 540.54 |
| 2001-09-25 | 546.84 |
| 2001-09-26 | 545.34 |
| 2001-09-27 | 537.19 |
| 2001-09-28 | 558.12 |
| 2001-10-01 | 565.67 |
| 2001-10-02 | 579.39 |
| 2001-10-03 | 581.01 |
| 2001-10-04 | 592.64 |
| 2001-10-05 | 601.80 |
| 2001-10-08 | 598.53 |
| 2001-10-09 | 580.77 |
| 2001-10-10 | 570.12 |
| 2001-10-11 | 585.52 |
| 2001-10-12 | 594.42 |
| 2001-10-15 | 589.83 |
| 2001-10-16 | 598.84 |
| 2001-10-17 | 604.40 |
| 2001-10-18 | 592.41 |
| 2001-10-19 | 592.44 |
| 2001-10-22 | 597.94 |
| 2001-10-23 | 602.29 |
| 2001-10-24 | 607.64 |
| 2001-10-25 | 613.70 |
| 2001-10-26 | 605.32 |
| 2001-10-29 | 602.36 |
| 2001-10-30 | 585.39 |
| 2001-10-31 | 575.76 |
| 2001-11-01 | 577.78 |
| 2001-11-02 | 582.45 |
| 2001-11-05 | 582.86 |
| 2001-11-06 | 591.85 |
| 2001-11-07 | 580.96 |
| 2001-11-08 | 584.22 |
| 2001-11-09 | 582.66 |
| 2001-11-12 | 573.63 |
| 2001-11-13 | 566.55 |
| 2001-11-14 | 571.47 |
| 2001-11-15 | 580.24 |
| 2001-11-16 | 592.23 |
| 2001-11-19 | 599.35 |
| 2001-11-20 | 606.37 |
| 2001-11-21 | 603.76 |
| 2001-11-22 | . |
| 2001-11-23 | 608.40 |
| 2001-11-26 | 620.68 |
| 2001-11-27 | 619.36 |
| 2001-11-28 | 602.95 |
| 2001-11-29 | 595.34 |
| 2001-11-30 | 601.50 |
| 2001-12-03 | 594.95 |
| 2001-12-04 | 592.59 |
| 2001-12-05 | 603.16 |
| 2001-12-06 | 619.69 |
| 2001-12-07 | 621.66 |
| 2001-12-10 | 613.14 |
| 2001-12-11 | 606.57 |
| 2001-12-12 | 618.02 |
| 2001-12-13 | 611.38 |
| 2001-12-14 | 609.56 |
| 2001-12-17 | 596.85 |
| 2001-12-18 | 594.09 |
| 2001-12-19 | 591.06 |
| 2001-12-20 | 591.74 |
| 2001-12-21 | 579.31 |
| 2001-12-24 | 578.32 |
| 2001-12-25 | . |
| 2001-12-26 | 572.89 |
| 2001-12-27 | 577.52 |
| 2001-12-28 | 584.38 |
| 2001-12-31 | 587.21 |
| 2002-01-01 | . |
| 2002-01-02 | 587.09 |
| 2002-01-03 | 588.76 |
| 2002-01-04 | 597.55 |
| 2002-01-07 | 602.73 |
| 2002-01-08 | 589.76 |
| 2002-01-09 | 584.60 |
| 2002-01-10 | 575.75 |
| 2002-01-11 | 570.16 |
| 2002-01-14 | 568.21 |
| 2002-01-15 | 556.81 |
| 2002-01-16 | 557.46 |
| 2002-01-17 | 557.79 |
| 2002-01-18 | 564.88 |
| 2002-01-21 | . |
| 2002-01-22 | 557.26 |
| 2002-01-23 | 556.07 |
| 2002-01-24 | 553.62 |
| 2002-01-25 | 563.61 |
| 2002-01-28 | 572.01 |
| 2002-01-29 | 562.38 |
| 2002-01-30 | 548.72 |
| 2002-01-31 | 556.08 |
| 2002-02-01 | 545.15 |
| 2002-02-04 | 530.39 |
| 2002-02-05 | 520.67 |
| 2002-02-06 | 519.36 |
| 2002-02-07 | 526.44 |
| 2002-02-08 | 536.83 |
| 2002-02-11 | 540.04 |
| 2002-02-12 | 546.27 |
| 2002-02-13 | 546.22 |
| 2002-02-14 | 552.51 |
| 2002-02-15 | 553.12 |
| 2002-02-18 | . |
| 2002-02-19 | 541.36 |
| 2002-02-20 | 535.93 |
| 2002-02-21 | 543.93 |
| 2002-02-22 | 548.97 |
| 2002-02-25 | 546.03 |
| 2002-02-26 | 543.11 |
| 2002-02-27 | 553.99 |
| 2002-02-28 | 560.96 |
| 2002-03-01 | 566.32 |
| 2002-03-04 | 593.35 |
| 2002-03-05 | 591.76 |
| 2002-03-06 | 592.38 |
| 2002-03-07 | 617.65 |
| 2002-03-08 | 623.66 |
| 2002-03-11 | 636.02 |
| 2002-03-12 | 618.54 |
| 2002-03-13 | 601.94 |
| 2002-03-14 | 608.26 |
| 2002-03-15 | 612.92 |
| 2002-03-18 | 603.05 |
| 2002-03-19 | 610.12 |
| 2002-03-20 | 609.71 |
| 2002-03-21 | 607.25 |
| 2002-03-22 | 600.84 |
| 2002-03-25 | 595.20 |
| 2002-03-26 | 590.38 |
| 2002-03-27 | 599.64 |
| 2002-03-28 | 600.53 |
| 2002-03-29 | . |
| 2002-04-01 | 582.25 |
| 2002-04-02 | 592.95 |
| 2002-04-03 | 602.44 |
| 2002-04-04 | 611.43 |
| 2002-04-05 | 610.51 |
| 2002-04-08 | 613.25 |
| 2002-04-09 | 603.63 |
| 2002-04-10 | 606.72 |
| 2002-04-11 | 608.00 |
| 2002-04-12 | 598.22 |
| 2002-04-15 | 607.24 |
| 2002-04-16 | 614.33 |
| 2002-04-17 | 630.76 |
| 2002-04-18 | 638.83 |
| 2002-04-19 | 647.25 |
| 2002-04-22 | 648.89 |
| 2002-04-23 | 647.57 |
| 2002-04-24 | 645.23 |
| 2002-04-25 | 643.22 |
| 2002-04-26 | 643.01 |
| 2002-04-29 | 638.48 |
| 2002-04-30 | 634.11 |
| 2002-05-01 | 642.63 |
| 2002-05-02 | 643.34 |
| 2002-05-03 | 648.78 |
| 2002-05-06 | 638.72 |
| 2002-05-07 | 627.84 |
| 2002-05-08 | 625.41 |
| 2002-05-09 | 630.51 |
| 2002-05-10 | 629.75 |
| 2002-05-13 | 624.98 |
| 2002-05-14 | 618.53 |
| 2002-05-15 | 632.76 |
| 2002-05-16 | 637.31 |
| 2002-05-17 | 653.66 |
| 2002-05-20 | 662.25 |
| 2002-05-21 | 660.31 |
| 2002-05-22 | 669.79 |
| 2002-05-23 | 672.18 |
| 2002-05-24 | 675.55 |
| 2002-05-27 | . |
| 2002-05-28 | 669.62 |
| 2002-05-29 | 670.72 |
| 2002-05-30 | 678.39 |
| 2002-05-31 | 666.05 |
| 2002-06-03 | 674.35 |
| 2002-06-04 | 669.81 |
| 2002-06-05 | 669.30 |
| 2002-06-06 | 664.60 |
| 2002-06-07 | 656.88 |
| 2002-06-10 | 652.50 |
| 2002-06-11 | 658.27 |
| 2002-06-12 | 657.03 |
| 2002-06-13 | 648.93 |
| 2002-06-14 | 642.79 |
| 2002-06-17 | 629.51 |
| 2002-06-18 | 632.91 |
| 2002-06-19 | 615.60 |
| 2002-06-20 | 624.18 |
| 2002-06-21 | 619.42 |
| 2002-06-24 | 626.65 |
| 2002-06-25 | 618.70 |
| 2002-06-26 | 601.61 |
| 2002-06-27 | 603.17 |
| 2002-06-28 | 621.74 |
| 2002-07-01 | 614.03 |
| 2002-07-02 | 618.05 |
| 2002-07-03 | 621.52 |
| 2002-07-04 | . |
| 2002-07-05 | 624.55 |
| 2002-07-08 | 628.27 |
| 2002-07-09 | 638.86 |
| 2002-07-10 | 632.44 |
| 2002-07-11 | 620.48 |
| 2002-07-12 | 624.58 |
| 2002-07-15 | 619.25 |
| 2002-07-16 | 610.02 |
| 2002-07-17 | 609.81 |
| 2002-07-18 | 623.35 |
| 2002-07-19 | 608.59 |
| 2002-07-22 | 596.21 |
| 2002-07-23 | 595.39 |
| 2002-07-24 | 576.40 |
| 2002-07-25 | 577.56 |
| 2002-07-26 | 559.12 |
| 2002-07-29 | 557.32 |
| 2002-07-30 | 573.34 |
| 2002-07-31 | 569.38 |
| 2002-08-01 | 567.30 |
| 2002-08-02 | 562.61 |
| 2002-08-05 | 549.69 |
| 2002-08-06 | 533.91 |
| 2002-08-07 | 553.07 |
| 2002-08-08 | 547.68 |
| 2002-08-09 | 563.16 |
| 2002-08-12 | 562.71 |
| 2002-08-13 | 554.34 |
| 2002-08-14 | 558.98 |
| 2002-08-15 | 562.93 |
| 2002-08-16 | 559.48 |
| 2002-08-19 | 553.48 |
| 2002-08-20 | 553.25 |
| 2002-08-21 | 554.73 |
| 2002-08-22 | 562.13 |
| 2002-08-23 | 567.78 |
| 2002-08-26 | 570.28 |
| 2002-08-27 | 566.26 |
| 2002-08-28 | 562.67 |
| 2002-08-29 | 556.28 |
| 2002-08-30 | 557.73 |
| 2002-09-02 | . |
| 2002-09-03 | 535.03 |
| 2002-09-04 | 518.76 |
| 2002-09-05 | 528.61 |
| 2002-09-06 | 520.39 |
| 2002-09-09 | 525.68 |
| 2002-09-10 | 527.13 |
| 2002-09-11 | 526.30 |
| 2002-09-12 | 527.96 |
| 2002-09-13 | 518.33 |
| 2002-09-16 | 509.36 |
| 2002-09-17 | 523.86 |
| 2002-09-18 | 518.77 |
| 2002-09-19 | 522.17 |
| 2002-09-20 | 508.46 |
| 2002-09-23 | 502.57 |
| 2002-09-24 | 493.43 |
| 2002-09-25 | 486.13 |
| 2002-09-26 | 496.04 |
| 2002-09-27 | 510.53 |
| 2002-09-30 | 505.78 |
| 2002-10-01 | 497.12 |
| 2002-10-02 | 495.17 |
| 2002-10-03 | 484.81 |
| 2002-10-04 | 486.57 |
| 2002-10-07 | 470.71 |
| 2002-10-08 | 471.27 |
| 2002-10-09 | 462.77 |
| 2002-10-10 | 462.35 |
| 2002-10-11 | 463.01 |
| 2002-10-14 | 464.94 |
| 2002-10-15 | 478.89 |
| 2002-10-16 | 481.45 |
| 2002-10-17 | 486.67 |
| 2002-10-18 | 495.62 |
| 2002-10-21 | 491.49 |
| 2002-10-22 | 481.81 |
| 2002-10-23 | 488.97 |
| 2002-10-24 | 484.07 |
| 2002-10-25 | 486.84 |
| 2002-10-28 | 490.94 |
| 2002-10-29 | 492.83 |
| 2002-10-30 | 489.52 |
| 2002-10-31 | 486.28 |
| 2002-11-01 | 481.33 |
| 2002-11-04 | 487.08 |
| 2002-11-05 | 492.91 |
| 2002-11-06 | 495.08 |
| 2002-11-07 | 498.04 |
| 2002-11-08 | 494.98 |
| 2002-11-11 | 480.72 |
| 2002-11-12 | 474.15 |
| 2002-11-13 | 470.83 |
| 2002-11-14 | 463.40 |
| 2002-11-15 | 479.33 |
| 2002-11-18 | 469.92 |
| 2002-11-19 | 461.88 |
| 2002-11-20 | 469.05 |
| 2002-11-21 | 478.23 |
| 2002-11-22 | 490.31 |
| 2002-11-25 | 492.66 |
| 2002-11-26 | 488.02 |
| 2002-11-27 | 488.44 |
| 2002-11-28 | . |
| 2002-11-29 | 501.51 |
| 2002-12-02 | 498.12 |
| 2002-12-03 | 499.81 |
| 2002-12-04 | 483.63 |
| 2002-12-05 | 481.78 |
| 2002-12-06 | 478.44 |
| 2002-12-09 | 481.95 |
| 2002-12-10 | 478.96 |
| 2002-12-11 | 477.28 |
| 2002-12-12 | 481.84 |
| 2002-12-13 | 473.93 |
| 2002-12-16 | 472.38 |
| 2002-12-17 | 472.55 |
| 2002-12-18 | 467.35 |
| 2002-12-19 | 475.10 |
| 2002-12-20 | 477.67 |
| 2002-12-23 | 479.23 |
| 2002-12-24 | 476.03 |
| 2002-12-25 | . |
| 2002-12-26 | 478.22 |
| 2002-12-27 | 482.53 |
| 2002-12-30 | 482.44 |
| 2002-12-31 | 482.22 |
| 2003-01-01 | . |
| 2003-01-02 | 486.25 |
| 2003-01-03 | 489.48 |
| 2003-01-06 | 499.12 |
| 2003-01-07 | 492.99 |
| 2003-01-08 | 491.41 |
| 2003-01-09 | 490.94 |
| 2003-01-10 | 494.31 |
| 2003-01-13 | 500.25 |
| 2003-01-14 | 503.77 |
| 2003-01-15 | 510.87 |
| 2003-01-16 | 516.05 |
| 2003-01-17 | 518.95 |
| 2003-01-20 | . |
| 2003-01-21 | 517.67 |
| 2003-01-22 | 521.35 |
| 2003-01-23 | 530.10 |
| 2003-01-24 | 534.37 |
| 2003-01-27 | 520.99 |
| 2003-01-28 | 516.19 |
| 2003-01-29 | 512.83 |
| 2003-01-30 | 512.56 |
| 2003-01-31 | 510.77 |
| 2003-02-03 | 516.34 |
| 2003-02-04 | 521.10 |
| 2003-02-05 | 518.89 |
| 2003-02-06 | 508.57 |
| 2003-02-07 | 500.10 |
| 2003-02-10 | 494.99 |
| 2003-02-11 | 492.30 |
| 2003-02-12 | 497.34 |
| 2003-02-13 | 490.98 |
| 2003-02-14 | 489.68 |
| 2003-02-17 | . |
| 2003-02-18 | 503.27 |
| 2003-02-19 | 497.84 |
| 2003-02-20 | 494.66 |
| 2003-02-21 | 489.82 |
| 2003-02-24 | 495.44 |
| 2003-02-25 | 481.35 |
| 2003-02-26 | 476.51 |
| 2003-02-27 | 473.69 |
| 2003-02-28 | 471.07 |
| 2003-03-03 | 477.11 |
| 2003-03-04 | 476.58 |
| 2003-03-05 | 472.55 |
| 2003-03-06 | 468.35 |
| 2003-03-07 | 459.44 |
| 2003-03-10 | 448.74 |
| 2003-03-11 | 437.39 |
| 2003-03-12 | 441.61 |
| 2003-03-13 | 437.34 |
| 2003-03-14 | 446.29 |
| 2003-03-17 | 434.13 |
| 2003-03-18 | 447.98 |
| 2003-03-19 | 448.26 |
| 2003-03-20 | 459.28 |
| 2003-03-21 | 457.60 |
| 2003-03-24 | 463.65 |
| 2003-03-25 | 451.39 |
| 2003-03-26 | 457.18 |
| 2003-03-27 | 458.23 |
| 2003-03-28 | 455.79 |
| 2003-03-31 | 440.10 |
| 2003-04-01 | 441.12 |
| 2003-04-02 | 440.08 |
| 2003-04-03 | 439.21 |
| 2003-04-04 | 445.31 |
| 2003-04-07 | 450.74 |
| 2003-04-08 | 448.96 |
| 2003-04-09 | 445.12 |
| 2003-04-10 | 445.19 |
| 2003-04-11 | 443.02 |
| 2003-04-14 | 437.38 |
| 2003-04-15 | 440.81 |
| 2003-04-16 | 445.17 |
| 2003-04-17 | 446.77 |
| 2003-04-18 | . |
| 2003-04-21 | 454.28 |
| 2003-04-22 | 444.24 |
| 2003-04-23 | 443.34 |
| 2003-04-24 | 438.76 |
| 2003-04-25 | 429.82 |
| 2003-04-28 | 428.33 |
| 2003-04-29 | 432.90 |
| 2003-04-30 | 440.11 |
| 2003-05-01 | 443.63 |
| 2003-05-02 | 448.94 |
| 2003-05-05 | 438.35 |
| 2003-05-06 | 444.92 |
| 2003-05-07 | 451.50 |
| 2003-05-08 | 445.00 |
| 2003-05-09 | 447.08 |
| 2003-05-12 | 451.85 |
| 2003-05-13 | 454.63 |
| 2003-05-14 | 455.67 |
| 2003-05-15 | 448.82 |
| 2003-05-16 | 446.87 |
| 2003-05-19 | 440.79 |
| 2003-05-20 | 439.09 |
| 2003-05-21 | 436.63 |
| 2003-05-22 | 440.37 |
| 2003-05-23 | 449.61 |
| 2003-05-26 | . |
| 2003-05-27 | 450.35 |
| 2003-05-28 | 452.06 |
| 2003-05-29 | 458.12 |
| 2003-05-30 | 452.22 |
| 2003-06-02 | 470.50 |
| 2003-06-03 | 470.94 |
| 2003-06-04 | 474.73 |
| 2003-06-05 | 483.97 |
| 2003-06-06 | 483.90 |
| 2003-06-09 | 492.10 |
| 2003-06-10 | 488.89 |
| 2003-06-11 | 490.49 |
| 2003-06-12 | 498.08 |
| 2003-06-13 | 501.43 |
| 2003-06-16 | 493.98 |
| 2003-06-17 | 508.14 |
| 2003-06-18 | 513.21 |
| 2003-06-19 | 514.37 |
| 2003-06-20 | 514.06 |
| 2003-06-23 | 516.86 |
| 2003-06-24 | 501.83 |
| 2003-06-25 | 502.94 |
| 2003-06-26 | 501.03 |
| 2003-06-27 | 506.25 |
| 2003-06-30 | 507.51 |
| 2003-07-01 | 519.19 |
| 2003-07-02 | 536.34 |
| 2003-07-03 | 546.53 |
| 2003-07-04 | . |
| 2003-07-07 | 561.65 |
| 2003-07-08 | 567.13 |
| 2003-07-09 | 561.98 |
| 2003-07-10 | 554.61 |
| 2003-07-11 | 536.30 |
| 2003-07-14 | 541.52 |
| 2003-07-15 | 545.78 |
| 2003-07-16 | 541.57 |
| 2003-07-17 | 526.99 |
| 2003-07-18 | 524.32 |
| 2003-07-21 | 522.82 |
| 2003-07-22 | 518.46 |
| 2003-07-23 | 528.07 |
| 2003-07-24 | 537.33 |
| 2003-07-25 | 536.57 |
| 2003-07-28 | 539.64 |
| 2003-07-29 | 535.46 |
| 2003-07-30 | 524.34 |
| 2003-07-31 | 520.97 |
| 2003-08-01 | 521.97 |
| 2003-08-04 | 515.11 |
| 2003-08-05 | 509.16 |
| 2003-08-06 | 504.50 |
| 2003-08-07 | 505.49 |
| 2003-08-08 | 506.92 |
| 2003-08-11 | 515.05 |
| 2003-08-12 | 517.24 |
| 2003-08-13 | 530.80 |
| 2003-08-14 | 538.23 |
| 2003-08-15 | 539.39 |
| 2003-08-18 | 550.75 |
| 2003-08-19 | 554.45 |
| 2003-08-20 | 560.29 |
| 2003-08-21 | 565.21 |
| 2003-08-22 | 571.09 |
| 2003-08-25 | 565.64 |
| 2003-08-26 | 563.15 |
| 2003-08-27 | 565.06 |
| 2003-08-28 | 565.84 |
| 2003-08-29 | 574.15 |
| 2003-09-01 | . |
| 2003-09-02 | 603.74 |
| 2003-09-03 | 605.66 |
| 2003-09-04 | 606.57 |
| 2003-09-05 | 602.22 |
| 2003-09-08 | 603.27 |
| 2003-09-09 | 610.76 |
| 2003-09-10 | 601.49 |
| 2003-09-11 | 591.18 |
| 2003-09-12 | 597.39 |
| 2003-09-15 | 596.93 |
| 2003-09-16 | 611.58 |
| 2003-09-17 | 614.10 |
| 2003-09-18 | 615.21 |
| 2003-09-19 | 624.45 |
| 2003-09-22 | 623.14 |
| 2003-09-23 | 625.34 |
| 2003-09-24 | 628.20 |
| 2003-09-25 | 627.66 |
| 2003-09-26 | 625.94 |
| 2003-09-29 | 624.98 |
| 2003-09-30 | 621.00 |
| 2003-10-01 | 627.41 |
| 2003-10-02 | 648.42 |
| 2003-10-03 | 650.77 |
| 2003-10-06 | 656.09 |
| 2003-10-07 | 666.99 |
| 2003-10-08 | 661.64 |
| 2003-10-09 | 665.44 |
| 2003-10-10 | 678.71 |
| 2003-10-13 | 686.13 |
| 2003-10-14 | 687.06 |
| 2003-10-15 | 677.86 |
| 2003-10-16 | 696.83 |
| 2003-10-17 | 707.86 |
| 2003-10-20 | 719.08 |
| 2003-10-21 | 708.76 |
| 2003-10-22 | 693.78 |
| 2003-10-23 | 663.31 |
| 2003-10-24 | 670.04 |
| 2003-10-27 | 677.42 |
| 2003-10-28 | 699.11 |
| 2003-10-29 | 704.38 |
| 2003-10-30 | 698.86 |
| 2003-10-31 | 689.52 |
| 2003-11-03 | 686.26 |
| 2003-11-04 | 691.90 |
| 2003-11-05 | 687.20 |
| 2003-11-06 | 664.61 |
| 2003-11-07 | 668.26 |
| 2003-11-10 | 664.31 |
| 2003-11-11 | 646.35 |
| 2003-11-12 | 644.49 |
| 2003-11-13 | 654.10 |
| 2003-11-14 | 652.29 |
| 2003-11-17 | 630.21 |
| 2003-11-18 | 636.61 |
| 2003-11-19 | 621.06 |
| 2003-11-20 | 630.35 |
| 2003-11-21 | 627.85 |
| 2003-11-24 | 627.43 |
| 2003-11-25 | 639.89 |
| 2003-11-26 | 648.45 |
| 2003-11-27 | . |
| 2003-11-28 | 645.32 |
| 2003-12-01 | 661.72 |
| 2003-12-02 | 667.39 |
| 2003-12-03 | 665.08 |
| 2003-12-04 | 667.73 |
| 2003-12-05 | 665.69 |
| 2003-12-08 | 655.32 |
| 2003-12-09 | 655.71 |
| 2003-12-10 | 642.10 |
| 2003-12-11 | 648.68 |
| 2003-12-12 | 656.45 |
| 2003-12-15 | 674.18 |
| 2003-12-16 | 664.76 |
| 2003-12-17 | 654.59 |
| 2003-12-18 | 659.47 |
| 2003-12-19 | 663.50 |
| 2003-12-22 | 669.34 |
| 2003-12-23 | 669.94 |
| 2003-12-24 | 672.91 |
| 2003-12-25 | . |
| 2003-12-26 | 678.38 |
| 2003-12-29 | 682.88 |
| 2003-12-30 | 693.58 |
| 2003-12-31 | 695.19 |
| 2004-01-01 | . |
| 2004-01-02 | 705.28 |
| 2004-01-05 | 717.84 |
| 2004-01-06 | 717.93 |
| 2004-01-07 | 716.00 |
| 2004-01-08 | 721.68 |
| 2004-01-09 | 726.80 |
| 2004-01-12 | 726.10 |
| 2004-01-13 | 724.60 |
| 2004-01-14 | 728.61 |
| 2004-01-15 | 723.82 |
| 2004-01-16 | 729.14 |
| 2004-01-19 | . |
| 2004-01-20 | 741.74 |
| 2004-01-21 | 741.52 |
| 2004-01-22 | 743.06 |
| 2004-01-23 | 746.67 |
| 2004-01-26 | 739.78 |
| 2004-01-27 | 748.62 |
| 2004-01-28 | 746.06 |
| 2004-01-29 | 728.29 |
| 2004-01-30 | 724.62 |
| 2004-02-02 | 719.32 |
| 2004-02-03 | 716.07 |
| 2004-02-04 | 703.60 |
| 2004-02-05 | 706.68 |
| 2004-02-06 | 715.14 |
| 2004-02-09 | 721.57 |
| 2004-02-10 | 723.58 |
| 2004-02-11 | 724.60 |
| 2004-02-12 | 733.81 |
| 2004-02-13 | 758.67 |
| 2004-02-16 | . |
| 2004-02-17 | 759.00 |
| 2004-02-18 | 752.75 |
| 2004-02-19 | 749.15 |
| 2004-02-20 | 737.85 |
| 2004-02-23 | 741.36 |
| 2004-02-24 | 732.92 |
| 2004-02-25 | 730.02 |
| 2004-02-26 | 736.98 |
| 2004-02-27 | 756.97 |
| 2004-03-01 | 783.45 |
| 2004-03-02 | 784.27 |
| 2004-03-03 | 777.94 |
| 2004-03-04 | 784.64 |
| 2004-03-05 | 779.15 |
| 2004-03-08 | 768.64 |
| 2004-03-09 | 781.18 |
| 2004-03-10 | 773.68 |
| 2004-03-11 | 771.54 |
| 2004-03-12 | 756.98 |
| 2004-03-15 | 753.83 |
| 2004-03-16 | 770.39 |
| 2004-03-17 | 780.78 |
| 2004-03-18 | 802.02 |
| 2004-03-19 | 795.84 |
| 2004-03-22 | 776.16 |
| 2004-03-23 | 771.68 |
| 2004-03-24 | 781.39 |
| 2004-03-25 | 787.97 |
| 2004-03-26 | 788.67 |
| 2004-03-29 | 807.10 |
| 2004-03-30 | 804.71 |
| 2004-03-31 | 820.10 |
| 2004-04-01 | 827.00 |
| 2004-04-02 | 829.37 |
| 2004-04-05 | 832.56 |
| 2004-04-06 | 834.65 |
| 2004-04-07 | 838.40 |
| 2004-04-08 | 836.13 |
| 2004-04-09 | . |
| 2004-04-12 | 836.77 |
| 2004-04-13 | 840.37 |
| 2004-04-14 | 831.12 |
| 2004-04-15 | 809.57 |
| 2004-04-16 | 811.94 |
| 2004-04-19 | 802.37 |
| 2004-04-20 | 817.18 |
| 2004-04-21 | 814.11 |
| 2004-04-22 | 800.36 |
| 2004-04-23 | 810.70 |
| 2004-04-26 | 813.03 |
| 2004-04-27 | 803.18 |
| 2004-04-28 | 807.71 |
| 2004-04-29 | 791.52 |
| 2004-04-30 | 769.75 |
| 2004-05-03 | 766.36 |
| 2004-05-04 | 776.66 |
| 2004-05-05 | 770.71 |
| 2004-05-06 | 764.23 |
| 2004-05-07 | 748.07 |
| 2004-05-10 | 698.40 |
| 2004-05-11 | 697.28 |
| 2004-05-12 | 718.85 |
| 2004-05-13 | 700.95 |
| 2004-05-14 | 691.65 |
| 2004-05-17 | 659.68 |
| 2004-05-18 | 676.02 |
| 2004-05-19 | 710.22 |
| 2004-05-20 | 703.97 |
| 2004-05-21 | 722.00 |
| 2004-05-24 | 723.07 |
| 2004-05-25 | 715.12 |
| 2004-05-26 | 724.07 |
| 2004-05-27 | 730.21 |
| 2004-05-28 | 739.11 |
| 2004-05-31 | . |
| 2004-06-01 | 735.28 |
| 2004-06-02 | 725.30 |
| 2004-06-03 | 708.05 |
| 2004-06-04 | 708.99 |
| 2004-06-07 | 743.50 |
| 2004-06-08 | 748.04 |
| 2004-06-09 | 746.08 |
| 2004-06-10 | 749.22 |
| 2004-06-11 | . |
| 2004-06-14 | 725.03 |
| 2004-06-15 | 729.55 |
| 2004-06-16 | 732.64 |
| 2004-06-17 | 737.90 |
| 2004-06-18 | 730.70 |
| 2004-06-21 | 738.48 |
| 2004-06-22 | 729.88 |
| 2004-06-23 | 733.29 |
| 2004-06-24 | 745.04 |
| 2004-06-25 | 745.78 |
| 2004-06-28 | 745.16 |
| 2004-06-29 | 745.40 |
| 2004-06-30 | 745.57 |
| 2004-07-01 | 750.67 |
| 2004-07-02 | 742.71 |
| 2004-07-05 | . |
| 2004-07-06 | 728.32 |
| 2004-07-07 | 730.93 |
| 2004-07-08 | 727.56 |
| 2004-07-09 | 736.98 |
| 2004-07-12 | 743.74 |
| 2004-07-13 | 740.14 |
| 2004-07-14 | 735.48 |
| 2004-07-15 | 728.88 |
| 2004-07-16 | 734.45 |
| 2004-07-19 | 737.18 |
| 2004-07-20 | 725.41 |
| 2004-07-21 | 720.47 |
| 2004-07-22 | 714.62 |
| 2004-07-23 | 703.53 |
| 2004-07-26 | 698.28 |
| 2004-07-27 | 695.63 |
| 2004-07-28 | 699.47 |
| 2004-07-29 | 691.32 |
| 2004-07-30 | 703.48 |
| 2004-08-02 | 705.98 |
| 2004-08-03 | 702.69 |
| 2004-08-04 | 693.36 |
| 2004-08-05 | 697.32 |
| 2004-08-06 | 698.63 |
| 2004-08-09 | 693.07 |
| 2004-08-10 | 699.41 |
| 2004-08-11 | 700.59 |
| 2004-08-12 | 699.89 |
| 2004-08-13 | 694.73 |
| 2004-08-16 | 685.09 |
| 2004-08-17 | 686.51 |
| 2004-08-18 | 689.58 |
| 2004-08-19 | 705.97 |
| 2004-08-20 | 707.50 |
| 2004-08-23 | 708.71 |
| 2004-08-24 | 706.89 |
| 2004-08-25 | 715.41 |
| 2004-08-26 | 729.62 |
| 2004-08-27 | 733.45 |
| 2004-08-30 | 729.75 |
| 2004-08-31 | 723.47 |
| 2004-09-01 | 732.68 |
| 2004-09-02 | 733.33 |
| 2004-09-03 | 725.43 |
| 2004-09-06 | . |
| 2004-09-07 | 740.50 |
| 2004-09-08 | 746.82 |
| 2004-09-09 | 742.35 |
| 2004-09-10 | 741.83 |
| 2004-09-13 | 746.35 |
| 2004-09-14 | 747.38 |
| 2004-09-15 | 739.32 |
| 2004-09-16 | 737.04 |
| 2004-09-17 | 729.47 |
| 2004-09-20 | 732.85 |
| 2004-09-21 | 734.85 |
| 2004-09-22 | 734.96 |
| 2004-09-23 | 733.25 |
| 2004-09-24 | 723.32 |
| 2004-09-27 | 722.14 |
| 2004-09-28 | 718.68 |
| 2004-09-29 | 718.46 |
| 2004-09-30 | 729.31 |
| 2004-10-01 | 742.88 |
| 2004-10-04 | 758.11 |
| 2004-10-05 | 757.89 |
| 2004-10-06 | 757.14 |
| 2004-10-07 | 757.33 |
| 2004-10-08 | 765.94 |
| 2004-10-11 | 766.21 |
| 2004-10-12 | 753.40 |
| 2004-10-13 | 750.57 |
| 2004-10-14 | 740.21 |
| 2004-10-15 | 742.97 |
| 2004-10-18 | 737.81 |
| 2004-10-19 | 743.45 |
| 2004-10-20 | 743.35 |
| 2004-10-21 | 743.24 |
| 2004-10-22 | 745.27 |
| 2004-10-25 | 740.01 |
| 2004-10-26 | 734.68 |
| 2004-10-27 | 739.58 |
| 2004-10-28 | 751.10 |
| 2004-10-29 | 750.08 |
| 2004-11-01 | 746.68 |
| 2004-11-02 | 758.22 |
| 2004-11-03 | 765.22 |
| 2004-11-04 | 773.09 |
| 2004-11-05 | 785.34 |
| 2004-11-08 | 786.93 |
| 2004-11-09 | 786.17 |
| 2004-11-10 | 783.73 |
| 2004-11-11 | 782.13 |
| 2004-11-12 | 796.06 |
| 2004-11-15 | 806.70 |
| 2004-11-16 | 810.32 |
| 2004-11-17 | 818.80 |
| 2004-11-18 | 819.21 |
| 2004-11-19 | 821.83 |
| 2004-11-22 | 803.17 |
| 2004-11-23 | 805.19 |
| 2004-11-24 | 815.22 |
| 2004-11-25 | . |
| 2004-11-26 | 807.47 |
| 2004-11-29 | 817.15 |
| 2004-11-30 | 821.20 |
| 2004-12-01 | 813.36 |
| 2004-12-02 | 830.77 |
| 2004-12-03 | 830.15 |
| 2004-12-06 | 829.02 |
| 2004-12-07 | 821.74 |
| 2004-12-08 | 809.17 |
| 2004-12-09 | 805.21 |
| 2004-12-10 | 796.48 |
| 2004-12-13 | 794.65 |
| 2004-12-14 | 798.47 |
| 2004-12-15 | 806.31 |
| 2004-12-16 | 805.87 |
| 2004-12-17 | 812.24 |
| 2004-12-20 | 814.24 |
| 2004-12-21 | 815.20 |
| 2004-12-22 | 823.80 |
| 2004-12-23 | 826.48 |
| 2004-12-24 | . |
| 2004-12-27 | 835.56 |
| 2004-12-28 | 840.03 |
| 2004-12-29 | 843.62 |
| 2004-12-30 | 853.10 |
| 2004-12-31 | 862.44 |
| 2005-01-03 | 859.66 |
| 2005-01-04 | 851.45 |
| 2005-01-05 | 838.88 |
| 2005-01-06 | 835.24 |
| 2005-01-07 | 833.76 |
| 2005-01-10 | 836.05 |
| 2005-01-11 | 846.35 |
| 2005-01-12 | 845.80 |
| 2005-01-13 | 842.76 |
| 2005-01-14 | 844.84 |
| 2005-01-17 | . |
| 2005-01-18 | 850.10 |
| 2005-01-19 | 852.02 |
| 2005-01-20 | 838.63 |
| 2005-01-21 | 834.63 |
| 2005-01-24 | 834.75 |
| 2005-01-25 | 826.99 |
| 2005-01-26 | 838.30 |
| 2005-01-27 | 838.84 |
#2005-01-28| 839.01
#2005-01-31| 843.29
#2005-02-01| 840.09
#2005-02-02| 846.37
#2005-02-03| 844.19
#2005-02-04| 848.13
#2005-02-07| 849.00
#2005-02-08| 838.73
#2005-02-09| 841.17
#2005-02-10| 849.61
#2005-02-11| 850.25
#2005-02-14| 859.89
#2005-02-15| 859.97
#2005-02-16| 854.06
#2005-02-17| 846.51
#2005-02-18| 849.24
#2005-02-21| .
#2005-02-22| 859.07
#2005-02-23| 844.23
#2005-02-24| 846.42
#2005-02-25| 852.32
#2005-02-28| 866.61
#2005-03-01| 867.46
#2005-03-02| 870.79
#2005-03-03| 874.65
#2005-03-04| 880.24
#2005-03-07| 881.03
#2005-03-08| 880.86
#2005-03-09| 893.79
#2005-03-10| 889.27
#2005-03-11| 895.97
#2005-03-14| 888.54
#2005-03-15| 883.50
#2005-03-16| 885.97
#2005-03-17| 879.07
#2005-03-18| 880.43
#2005-03-21| 880.02
#2005-03-22| 877.61
#2005-03-23| 860.12
#2005-03-24| 849.56
#2005-03-25| .
#2005-03-28| 849.15
#2005-03-29| 832.65
#2005-03-30| 831.27
#2005-03-31| 842.97
#2005-04-01| 846.64
#2005-04-04| 833.91
#2005-04-05| 833.85
#2005-04-06| 833.09
#2005-04-07| 834.69
#2005-04-08| 835.79
#2005-04-11| 832.57
#2005-04-12| 825.94
#2005-04-13| 828.05
#2005-04-14| 818.86
#2005-04-15| 805.85
#2005-04-18| 779.79
#2005-04-19| 794.80
#2005-04-20| 794.91
#2005-04-21| 794.30
#2005-04-22| 807.44
#2005-04-25| 807.73
#2005-04-26| 804.26
#2005-04-27| 800.91
#2005-04-28| 802.19
#2005-04-29| 805.18
#2005-05-02| 807.57
#2005-05-03| 808.11
#2005-05-04| 811.93
#2005-05-05| 815.02
#2005-05-06| 818.63
#2005-05-09| 814.33
#2005-05-10| 812.64
#2005-05-11| 809.53
#2005-05-12| 806.50
#2005-05-13| 808.80
#2005-05-16| 801.75
#2005-05-17| 793.80
#2005-05-18| 796.45
#2005-05-19| 810.72
#2005-05-20| 804.57
#2005-05-23| 808.61
#2005-05-24| 813.89
#2005-05-25| 805.81
#2005-05-26| 806.40
#2005-05-27| 814.24
#2005-05-30| .
#2005-05-31| 822.44
#2005-06-01| 814.77
#2005-06-02| 817.02
#2005-06-03| 824.16
#2005-06-06| 829.06
#2005-06-07| 829.90
#2005-06-08| 834.41
#2005-06-09| 827.93
#2005-06-10| 831.97
#2005-06-13| 828.14
#2005-06-14| 825.88
#2005-06-15| 832.87
#2005-06-16| 837.26
#2005-06-17| 847.38
#2005-06-20| 842.03
#2005-06-21| 843.75
#2005-06-22| 848.77
#2005-06-23| 848.92
#2005-06-24| 846.44
#2005-06-27| 838.14
#2005-06-28| 840.75
#2005-06-29| 838.86
#2005-06-30| 837.58
#2005-07-01| 834.36
#2005-07-04| .
#2005-07-05| 826.16
#2005-07-06| 828.94
#2005-07-07| 821.22
#2005-07-08| 820.36
#2005-07-11| 829.44
#2005-07-12| 833.56
#2005-07-13| 831.37
#2005-07-14| 839.06
#2005-07-15| 843.26
#2005-07-18| 847.33
#2005-07-19| 843.86
#2005-07-20| 846.33
#2005-07-21| 855.18
#2005-07-22| 860.43
#2005-07-25| 861.32
#2005-07-26| 851.35
#2005-07-27| 854.90
#2005-07-28| 856.71
#2005-07-29| 856.91
#2005-08-01| 858.62
#2005-08-02| 862.80
#2005-08-03| 868.94
#2005-08-04| 865.01
#2005-08-05| 857.83
#2005-08-08| 852.99
#2005-08-09| 856.82
#2005-08-10| 874.81
#2005-08-11| 893.25
#2005-08-12| 903.86
#2005-08-15| 899.18
#2005-08-16| 898.84
#2005-08-17| 895.84
#2005-08-18| 888.56
#2005-08-19| 884.29
#2005-08-22| 903.71
#2005-08-23| 901.25
#2005-08-24| 893.77
#2005-08-25| 889.55
#2005-08-26| 892.58
#2005-08-29| 872.23
#2005-08-30| 879.59
#2005-08-31| 878.31
#2005-09-01| 893.78
#2005-09-02| 896.11
#2005-09-05| .
#2005-09-06| 893.87
#2005-09-07| 890.33
#2005-09-08| 888.56
#2005-09-09| 896.13
#2005-09-12| 905.10
#2005-09-13| 909.54
#2005-09-14| 911.80
#2005-09-15| 915.25
#2005-09-16| 916.03
#2005-09-19| 914.36
#2005-09-20| 925.66
#2005-09-21| 927.20
#2005-09-22| 914.04
#2005-09-23| 909.37
#2005-09-26| 926.44
#2005-09-27| 926.51
#2005-09-28| 938.36
#2005-09-29| 955.65
#2005-09-30| 956.50
#2005-10-03| 947.47
#2005-10-04| 952.33
#2005-10-05| 936.03
#2005-10-06| 911.18
#2005-10-07| 912.16
#2005-10-10| 912.21
#2005-10-11| 926.80
#2005-10-12| 928.66
#2005-10-13| 924.41
#2005-10-14| 925.23
#2005-10-17| 910.32
#2005-10-18| 905.25
#2005-10-19| 887.11
#2005-10-20| 889.87
#2005-10-21| 891.26
#2005-10-24| 889.62
#2005-10-25| 904.62
#2005-10-26| 912.14
#2005-10-27| 921.26
#2005-10-28| 907.70
#2005-10-31| 919.26
#2005-11-01| 932.39
#2005-11-02| 937.67
#2005-11-03| 936.21
#2005-11-04| 955.67
#2005-11-07| 956.64
#2005-11-08| 961.26
#2005-11-09| 966.49
#2005-11-10| 962.54
#2005-11-11| 993.10
#2005-11-14| 978.43
#2005-11-15| 969.05
#2005-11-16| 975.36
#2005-11-17| 994.27
#2005-11-18|1003.56
#2005-11-21| 996.53
#2005-11-22| 989.46
#2005-11-23|1002.14
#2005-11-24| .
#2005-11-25| 994.47
#2005-11-28|1004.00
#2005-11-29| 997.17
#2005-11-30| 994.35
#2005-12-01| 996.30
#2005-12-02|1022.51
#2005-12-05|1039.61
#2005-12-06|1032.27
#2005-12-07|1029.21
#2005-12-08|1008.69
#2005-12-09|1025.66
#2005-12-12|1044.22
#2005-12-13|1047.21
#2005-12-14|1061.69
#2005-12-15|1050.89
#2005-12-16|1056.21
#2005-12-19|1058.94
#2005-12-20|1067.64
#2005-12-21|1082.75
#2005-12-22|1085.33
#2005-12-23|1085.29
#2005-12-26| .
#2005-12-27|1093.50
#2005-12-28|1106.52
#2005-12-29|1113.68
#2005-12-30|1103.86
#2006-01-02| .
#2006-01-03|1117.57
#2006-01-04|1135.92
#2006-01-05|1149.29
#2006-01-06|1153.92
#2006-01-09|1161.78
#2006-01-10|1139.91
#2006-01-11|1148.14
#2006-01-12|1159.52
#2006-01-13|1156.11
#2006-01-16| .
#2006-01-17|1109.77
#2006-01-18|1067.79
#2006-01-19|1097.41
#2006-01-20|1088.10
#2006-01-23|1059.67
#2006-01-24|1081.57
#2006-01-25|1090.05
#2006-01-26|1112.27
#2006-01-27|1126.11
#2006-01-30|1113.66
#2006-01-31|1123.56
#2006-02-01|1102.79
#2006-02-02|1103.98
#2006-02-03|1099.35
#2006-02-06|1119.22
#2006-02-07|1130.38
#2006-02-08|1099.15
#2006-02-09|1103.88
#2006-02-10|1106.90
#2006-02-13|1081.00
#2006-02-14|1094.19
#2006-02-15|1085.85
#2006-02-16|1082.52
#2006-02-17|1059.02
#2006-02-20| .
#2006-02-21|1070.32
#2006-02-22|1070.23
#2006-02-23|1097.11
#2006-02-24|1109.23
#2006-02-27|1125.72
#2006-02-28|1124.31
#2006-03-01|1112.92
#2006-03-02|1112.20
#2006-03-03|1097.84
#2006-03-06|1106.27
#2006-03-07|1091.78
#2006-03-08|1080.68
#2006-03-09|1095.94
#2006-03-10|1095.33
#2006-03-13|1115.69
#2006-03-14|1117.28
#2006-03-15|1127.19
#2006-03-16|1116.50
#2006-03-17|1141.70
#2006-03-20|1157.18
#2006-03-21|1149.05
#2006-03-22|1142.28
#2006-03-23|1132.46
#2006-03-24|1141.04
#2006-03-27|1144.32
#2006-03-28|1146.50
#2006-03-29|1146.69
#2006-03-30|1170.44
#2006-03-31|1175.83
#2006-04-03|1189.55
#2006-04-04|1204.60
#2006-04-05|1202.59
#2006-04-06|1221.90
#2006-04-07|1219.75
#2006-04-10|1212.30
#2006-04-11|1206.16
#2006-04-12|1192.41
#2006-04-13|1191.88
#2006-04-14| .
#2006-04-17|1182.39
#2006-04-18|1203.29
#2006-04-19|1204.59
#2006-04-20|1201.68
#2006-04-21|1200.03
#2006-04-24|1190.42
#2006-04-25|1207.96
#2006-04-26|1212.49
#2006-04-27|1237.70
#2006-04-28|1232.11
#2006-05-01|1232.79
#2006-05-02|1244.29
#2006-05-03|1246.21
#2006-05-04|1257.10
#2006-05-05|1269.35
#2006-05-08|1305.54
#2006-05-09|1297.33
#2006-05-10|1283.21
#2006-05-11|1279.88
#2006-05-12|1274.31
#2006-05-15|1248.15
#2006-05-16|1216.31
#2006-05-17|1219.16
#2006-05-18|1182.36
#2006-05-19|1180.29
#2006-05-22|1147.40
#2006-05-23|1136.00
#2006-05-24|1146.37
#2006-05-25|1133.49
#2006-05-26|1145.05
#2006-05-29| .
#2006-05-30|1148.56
#2006-05-31|1128.37
#2006-06-01|1127.55
#2006-06-02|1147.57
#2006-06-05|1144.56
#2006-06-06|1114.27
#2006-06-07|1082.37
#2006-06-08|1036.20
#2006-06-09|1066.06
#2006-06-12|1068.67
#2006-06-13|1014.48
#2006-06-14|1027.50
#2006-06-15|1047.58
#2006-06-16|1089.63
#2006-06-19|1072.75
#2006-06-20|1045.52
#2006-06-21|1040.85
#2006-06-22|1069.00
#2006-06-23|1059.53
#2006-06-26|1052.11
#2006-06-27|1053.53
#2006-06-28|1040.59
#2006-06-29|1057.11
#2006-06-30|1096.34
#2006-07-03|1106.35
#2006-07-04| .
#2006-07-05|1096.52
#2006-07-06|1088.32
#2006-07-07|1089.95
#2006-07-10|1085.17
#2006-07-11|1076.74
#2006-07-12|1057.80
#2006-07-13|1058.15
#2006-07-14|1033.09
#2006-07-17|1019.67
#2006-07-18| 991.91
#2006-07-19| 991.53
#2006-07-20|1035.47
#2006-07-21|1018.43
#2006-07-24|1013.68
#2006-07-25|1018.09
#2006-07-26|1009.29
#2006-07-27|1030.43
#2006-07-28|1044.91
#2006-07-31|1058.64
#2006-08-01|1050.17
#2006-08-02|1055.58
#2006-08-03|1049.87
#2006-08-04|1059.85
#2006-08-07|1043.05
#2006-08-08|1053.59
#2006-08-09|1057.67
#2006-08-10|1060.71
#2006-08-11|1054.37
#2006-08-14|1068.82
#2006-08-15|1078.14
#2006-08-16|1100.61
#2006-08-17|1112.82
#2006-08-18|1112.08
#2006-08-21|1093.56
#2006-08-22|1106.07
#2006-08-23|1100.37
#2006-08-24|1091.70
#2006-08-25|1081.07
#2006-08-28|1071.68
#2006-08-29|1086.43
#2006-08-30|1083.95
#2006-08-31|1091.54
#2006-09-01|1093.57
#2006-09-04| .
#2006-09-05|1121.30
#2006-09-06|1109.77
#2006-09-07|1096.62
#2006-09-08|1099.21
#2006-09-11|1083.29
#2006-09-12|1072.19
#2006-09-13|1069.14
#2006-09-14|1071.18
#2006-09-15|1075.86
#2006-09-18|1085.56
#2006-09-19|1089.75
#2006-09-20|1075.69
#2006-09-21|1083.66
#2006-09-22|1076.17
#2006-09-25|1072.62
#2006-09-26|1071.57
#2006-09-27|1094.76
#2006-09-28|1103.19
#2006-09-29|1104.57
#2006-10-02|1111.68
#2006-10-03|1102.28
#2006-10-04|1092.63
#2006-10-05|1119.64
#2006-10-06|1122.62
#2006-10-09|1115.01
#2006-10-10|1110.25
#2006-10-11|1088.65
#2006-10-12|1088.96
#2006-10-13|1101.71
#2006-10-16|1120.22
#2006-10-17|1116.72
#2006-10-18|1119.15
#2006-10-19|1122.53
#2006-10-20|1125.34
#2006-10-23|1131.00
#2006-10-24|1133.20
#2006-10-25|1115.76
#2006-10-26|1125.24
#2006-10-27|1125.49
#2006-10-30|1112.76
#2006-10-31|1116.97
#2006-11-01|1118.62
#2006-11-02|1111.60
#2006-11-03|1112.25
#2006-11-06|1110.23
#2006-11-07|1124.01
#2006-11-08|1102.85
#2006-11-09|1093.20
#2006-11-10|1100.21
#2006-11-13|1092.28
#2006-11-14|1115.53
#2006-11-15|1107.18
#2006-11-16|1100.55
#2006-11-17|1090.29
#2006-11-20|1066.25
#2006-11-21|1074.75
#2006-11-22|1099.40
#2006-11-23| .
#2006-11-24|1104.69
#2006-11-27|1110.96
#2006-11-28|1103.60
#2006-11-29|1128.72
#2006-11-30|1161.98
#2006-12-01|1162.45
#2006-12-04|1167.22
#2006-12-05|1165.58
#2006-12-06|1178.27
#2006-12-07|1184.62
#2006-12-08|1170.85
#2006-12-11|1154.44
#2006-12-12|1150.01
#2006-12-13|1147.08
#2006-12-14|1157.46
#2006-12-15|1169.37
#2006-12-18|1173.84
#2006-12-19|1158.45
#2006-12-20|1176.79
#2006-12-21|1173.65
#2006-12-22|1177.15
#2006-12-25| .
#2006-12-26|1177.96
#2006-12-27|1187.70
#2006-12-28|1191.32
#2006-12-29|1198.35
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1207.60
#2007-01-04|1202.83
#2007-01-05|1196.91
#2007-01-08|1188.58
#2007-01-09|1197.99
#2007-01-10|1176.86
#2007-01-11|1164.97
#2007-01-12|1186.45
#2007-01-15| .
#2007-01-16|1198.25
#2007-01-17|1201.79
#2007-01-18|1210.24
#2007-01-19|1218.34
#2007-01-22|1232.23
#2007-01-23|1228.79
#2007-01-24|1242.81
#2007-01-25|1237.05
#2007-01-26|1224.63
#2007-01-29|1220.02
#2007-01-30|1223.44
#2007-01-31|1223.18
#2007-02-01|1233.19
#2007-02-02|1243.05
#2007-02-05|1243.37
#2007-02-06|1246.34
#2007-02-07|1240.06
#2007-02-08|1232.81
#2007-02-09|1241.21
#2007-02-12|1230.37
#2007-02-13|1242.48
#2007-02-14|1258.33
#2007-02-15|1274.80
#2007-02-16|1274.00
#2007-02-19| .
#2007-02-20|1273.57
#2007-02-21|1266.62
#2007-02-22|1285.06
#2007-02-23|1304.90
#2007-02-26|1297.10
#2007-02-27|1287.39
#2007-02-28|1238.49
#2007-03-01|1224.53
#2007-03-02|1217.49
#2007-03-05|1159.36
#2007-03-06|1183.66
#2007-03-07|1184.08
#2007-03-08|1200.61
#2007-03-09|1221.25
#2007-03-12|1225.44
#2007-03-13|1213.14
#2007-03-14|1180.14
#2007-03-15|1193.81
#2007-03-16|1193.49
#2007-03-19|1197.29
#2007-03-20|1211.20
#2007-03-21|1211.60
#2007-03-22|1230.29
#2007-03-23|1228.15
#2007-03-26|1229.77
#2007-03-27|1228.00
#2007-03-28|1228.17
#2007-03-29|1218.65
#2007-03-30|1223.21
#2007-04-02|1209.18
#2007-04-03|1213.87
#2007-04-04|1234.17
#2007-04-05|1234.21
#2007-04-06| .
#2007-04-09|1231.97
#2007-04-10|1243.09
#2007-04-11|1246.59
#2007-04-12|1236.06
#2007-04-13|1225.78
#2007-04-16|1229.18
#2007-04-17|1234.07
#2007-04-18|1251.65
#2007-04-19|1237.41
#2007-04-20|1244.56
#2007-04-23|1242.21
#2007-04-24|1244.44
#2007-04-25|1242.46
#2007-04-26|1233.87
#2007-04-27|1233.57
#2007-04-30|1227.49
#2007-05-01|1226.42
#2007-05-02|1233.87
#2007-05-03|1240.34
#2007-05-04|1248.79
#2007-05-07|1264.96
#2007-05-08|1261.43
#2007-05-09|1271.39
#2007-05-10|1273.54
#2007-05-11|1265.21
#2007-05-14|1277.77
#2007-05-15|1265.28
#2007-05-16|1262.36
#2007-05-17|1259.41
#2007-05-18|1250.49
#2007-05-21|1251.95
#2007-05-22|1272.63
#2007-05-23|1284.24
#2007-05-24|1278.10
#2007-05-25|1264.29
#2007-05-28| .
#2007-05-29|1275.29
#2007-05-30|1273.72
#2007-05-31|1280.52
#2007-06-01|1298.81
#2007-06-04|1304.55
#2007-06-05|1304.82
#2007-06-06|1305.43
#2007-06-07|1305.93
#2007-06-08|1282.98
#2007-06-11|1279.19
#2007-06-12|1283.35
#2007-06-13|1279.86
#2007-06-14|1296.94
#2007-06-15|1315.45
#2007-06-18|1339.47
#2007-06-19|1334.60
#2007-06-20|1348.64
#2007-06-21|1363.56
#2007-06-22|1351.14
#2007-06-25|1341.70
#2007-06-26|1341.61
#2007-06-27|1315.25
#2007-06-28|1332.70
#2007-06-29|1338.09
#2007-07-02|1357.79
#2007-07-03|1374.95
#2007-07-04| .
#2007-07-05|1386.42
#2007-07-06|1382.51
#2007-07-09|1400.13
#2007-07-10|1403.92
#2007-07-11|1383.65
#2007-07-12|1386.09
#2007-07-13|1404.52
#2007-07-16|1408.09
#2007-07-17|1410.29
#2007-07-18|1407.20
#2007-07-19|1413.75
#2007-07-20|1422.78
#2007-07-23|1419.65
#2007-07-24|1429.03
#2007-07-25|1420.35
#2007-07-26|1421.22
#2007-07-27|1364.27
#2007-07-30|1361.96
#2007-07-31|1383.56
#2007-08-01|1315.87
#2007-08-02|1319.45
#2007-08-03|1336.51
#2007-08-06|1303.90
#2007-08-07|1303.89
#2007-08-08|1334.77
#2007-08-09|1336.98
#2007-08-10|1271.14
#2007-08-13|1265.56
#2007-08-14|1253.76
#2007-08-15|1212.13
#2007-08-16|1164.11
#2007-08-17|1148.97
#2007-08-20|1216.13
#2007-08-21|1224.10
#2007-08-22|1236.35
#2007-08-23|1265.95
#2007-08-24|1253.58
#2007-08-27|1261.96
#2007-08-28|1258.90
#2007-08-29|1233.36
#2007-08-30|1243.85
#2007-08-31|1281.00
#2007-09-03| .
#2007-09-04|1273.99
#2007-09-05|1262.84
#2007-09-06|1262.53
#2007-09-07|1272.90
#2007-09-10|1268.29
#2007-09-11|1273.40
#2007-09-12|1275.78
#2007-09-13|1269.07
#2007-09-14|1290.01
#2007-09-17|1279.67
#2007-09-18|1255.53
#2007-09-19|1318.96
#2007-09-20|1317.40
#2007-09-21|1320.09
#2007-09-24|1347.73
#2007-09-25|1358.99
#2007-09-26|1372.94
#2007-09-27|1416.75
#2007-09-28|1421.68
#2007-10-01|1434.69
#2007-10-02|1471.98
#2007-10-03|1498.05
#2007-10-04|1490.37
#2007-10-05|1507.11
#2007-10-08|1519.24
#2007-10-09|1529.95
#2007-10-10|1533.29
#2007-10-11|1541.83
#2007-10-12|1511.75
#2007-10-15|1520.27
#2007-10-16|1495.58
#2007-10-17|1472.37
#2007-10-18|1492.07
#2007-10-19|1475.84
#2007-10-22|1444.26
#2007-10-23|1469.54
#2007-10-24|1468.88
#2007-10-25|1478.84
#2007-10-26|1512.10
#2007-10-29|1556.79
#2007-10-30|1550.13
#2007-10-31|1561.82
#2007-11-01|1561.89
#2007-11-02|1528.14
#2007-11-05|1500.94
#2007-11-06|1512.40
#2007-11-07|1513.62
#2007-11-08|1472.35
#2007-11-09|1463.68
#2007-11-12|1416.60
#2007-11-13|1423.11
#2007-11-14|1475.89
#2007-11-15|1468.89
#2007-11-16|1443.57
#2007-11-19|1438.00
#2007-11-20|1434.55
#2007-11-21|1388.69
#2007-11-22| .
#2007-11-23|1370.01
#2007-11-26|1415.07
#2007-11-27|1416.60
#2007-11-28|1404.94
#2007-11-29|1447.10
#2007-11-30|1467.20
#2007-12-03|1477.79
#2007-12-04|1472.47
#2007-12-05|1473.86
#2007-12-06|1492.79
#2007-12-07|1497.21
#2007-12-10|1483.09
#2007-12-11|1501.36
#2007-12-12|1485.28
#2007-12-13|1453.34
#2007-12-14|1429.72
#2007-12-17|1376.31
#2007-12-18|1366.64
#2007-12-19|1364.78
#2007-12-20|1357.67
#2007-12-21|1366.93
#2007-12-24|1390.36
#2007-12-25| .
#2007-12-26|1412.32
#2007-12-27|1414.56
#2007-12-28|1419.66
#2007-12-31|1429.62
#2008-01-01| .
#2008-01-02|1435.85
#2008-01-03|1425.37
#2008-01-04|1423.69
#2008-01-07|1393.58
#2008-01-08|1392.27
#2008-01-09|1406.93
#2008-01-10|1383.31
#2008-01-11|1355.34
#2008-01-14|1364.72
#2008-01-15|1356.05
#2008-01-16|1313.97
#2008-01-17|1325.27
#2008-01-18|1334.24
#2008-01-21| .
#2008-01-22|1179.17
#2008-01-23|1207.25
#2008-01-24|1260.15
#2008-01-25|1319.77
#2008-01-28|1282.65
#2008-01-29|1294.32
#2008-01-30|1270.81
#2008-01-31|1268.06
#2008-02-01|1295.38
#2008-02-04|1329.36
#2008-02-05|1313.86
#2008-02-06|1272.85
#2008-02-07|1263.47
#2008-02-08|1250.88
#2008-02-11|1225.29
#2008-02-12|1217.08
#2008-02-13|1214.14
#2008-02-14|1267.50
#2008-02-15|1265.38
#2008-02-18| .
#2008-02-19|1285.27
#2008-02-20|1243.80
#2008-02-21|1262.38
#2008-02-22|1253.78
#2008-02-25|1269.78
#2008-02-26|1286.79
#2008-02-27|1318.30
#2008-02-28|1321.08
#2008-02-29|1296.54
#2008-03-03|1243.01
#2008-03-04|1236.35
#2008-03-05|1222.85
#2008-03-06|1237.55
#2008-03-07|1189.70
#2008-03-10|1161.43
#2008-03-11|1173.02
#2008-03-12|1205.92
#2008-03-13|1162.39
#2008-03-14|1151.46
#2008-03-17|1105.00
#2008-03-18|1109.34
#2008-03-19|1142.86
#2008-03-20|1151.38
#2008-03-21| .
#2008-03-24|1208.37
#2008-03-25|1241.34
#2008-03-26|1251.81
#2008-03-27|1229.93
#2008-03-28|1241.74
#2008-03-31|1206.68
#2008-04-01|1197.47
#2008-04-02|1260.56
#2008-04-03|1274.06
#2008-04-04|1273.79
#2008-04-07|1285.34
#2008-04-08|1257.43
#2008-04-09|1245.27
#2008-04-10|1244.91
#2008-04-11|1267.47
#2008-04-14|1237.62
#2008-04-15|1255.60
#2008-04-16|1285.25
#2008-04-17|1300.92
#2008-04-18|1287.00
#2008-04-21|1313.49
#2008-04-22|1305.77
#2008-04-23|1311.44
#2008-04-24|1308.16
#2008-04-25|1324.74
#2008-04-28|1354.71
#2008-04-29|1350.89
#2008-04-30|1357.06
#2008-05-01|1347.09
#2008-05-02|1381.25
#2008-05-05|1368.54
#2008-05-06|1359.81
#2008-05-07|1347.20
#2008-05-08|1327.84
#2008-05-09|1301.77
#2008-05-12|1304.46
#2008-05-13|1318.87
#2008-05-14|1307.04
#2008-05-15|1329.57
#2008-05-16|1343.51
#2008-05-19|1345.29
#2008-05-20|1317.91
#2008-05-21|1295.38
#2008-05-22|1291.97
#2008-05-23|1285.55
#2008-05-26| .
#2008-05-27|1263.72
#2008-05-28|1255.01
#2008-05-29|1262.51
#2008-05-30|1274.82
#2008-06-02|1294.17
#2008-06-03|1268.46
#2008-06-04|1275.19
#2008-06-05|1272.07
#2008-06-06|1280.28
#2008-06-09|1244.04
#2008-06-10|1201.97
#2008-06-11|1203.41
#2008-06-12|1165.09
#2008-06-13|1166.99
#2008-06-16|1186.34
#2008-06-17|1197.88
#2008-06-18|1199.25
#2008-06-19|1162.12
#2008-06-20|1145.15
#2008-06-23|1135.51
#2008-06-24|1127.63
#2008-06-25|1129.35
#2008-06-26|1135.25
#2008-06-27|1103.63
#2008-06-30|1089.69
#2008-07-01|1070.04
#2008-07-02|1056.66
#2008-07-03|1043.12
#2008-07-04| .
#2008-07-07|1055.95
#2008-07-08|1015.64
#2008-07-09|1035.81
#2008-07-10|1045.76
#2008-07-11|1054.03
#2008-07-14|1044.20
#2008-07-15| 994.98
#2008-07-16| 987.96
#2008-07-17|1030.57
#2008-07-18|1022.10
#2008-07-21|1050.98
#2008-07-22|1059.49
#2008-07-23|1112.64
#2008-07-24|1135.26
#2008-07-25|1087.07
#2008-07-28|1087.70
#2008-07-29|1047.39
#2008-07-30|1070.89
#2008-07-31|1070.46
#2008-08-01|1051.81
#2008-08-04|1036.60
#2008-08-05|1034.40
#2008-08-06|1060.90
#2008-08-07|1048.88
#2008-08-08|1050.91
#2008-08-11|1067.03
#2008-08-12|1061.00
#2008-08-13|1037.70
#2008-08-14|1019.63
#2008-08-15|1013.74
#2008-08-18|1000.91
#2008-08-19| 979.62
#2008-08-20| 986.01
#2008-08-21| 966.12
#2008-08-22| 954.64
#2008-08-25| 972.85
#2008-08-26| 956.70
#2008-08-27| 955.37
#2008-08-28| 954.28
#2008-08-29| 982.46
#2008-09-01| .
#2008-09-02| 952.83
#2008-09-03| 945.65
#2008-09-04| 925.91
#2008-09-05| 898.32
#2008-09-08| 968.35
#2008-09-09| 951.74
#2008-09-10| 964.41
#2008-09-11| 932.11
#2008-09-12| 947.52
#2008-09-15| 923.40
#2008-09-16| 858.04
#2008-09-17| 854.25
#2008-09-18| 811.36
#2008-09-19| 886.79
#2008-09-22| 922.01
#2008-09-23| 911.89
#2008-09-24| 919.29
#2008-09-25| 909.11
#2008-09-26| 896.70
#2008-09-29| 874.57
#2008-09-30| 844.29
#2008-10-01| 857.10
#2008-10-02| 846.41
#2008-10-03| 827.01
#2008-10-06| 771.88
#2008-10-07| 766.72
#2008-10-08| 711.00
#2008-10-09| 729.95
#2008-10-10| 696.81
#2008-10-13| 716.03
#2008-10-14| 777.76
#2008-10-15| 764.98
#2008-10-16| 700.38
#2008-10-17| 702.14
#2008-10-20| 715.91
#2008-10-21| 732.80
#2008-10-22| 696.02
#2008-10-23| 668.12
#2008-10-24| 615.96
#2008-10-27| 562.51
#2008-10-28| 566.97
#2008-10-29| 568.57
#2008-10-30| 622.17
#2008-10-31| 626.44
#2008-11-03| 656.56
#2008-11-04| 674.55
#2008-11-05| 710.07
#2008-11-06| 656.00
#2008-11-07| 658.77
#2008-11-10| 680.06
#2008-11-11| 650.85
#2008-11-12| 638.55
#2008-11-13| 601.52
#2008-11-14| 599.66
#2008-11-17| 582.78
#2008-11-18| 559.27
#2008-11-19| 552.34
#2008-11-20| 512.50
#2008-11-21| 522.05
#2008-11-24| 520.98
#2008-11-25| 544.76
#2008-11-26| 546.29
#2008-11-27| .
#2008-11-28| 573.68
#2008-12-01| 580.99
#2008-12-02| 550.14
#2008-12-03| 554.88
#2008-12-04| 544.47
#2008-12-05| 550.60
#2008-12-08| 578.17
#2008-12-09| 597.33
#2008-12-10| 621.60
#2008-12-11| 634.83
#2008-12-12| 607.07
#2008-12-15| 632.31
#2008-12-16| 627.72
#2008-12-17| 634.67
#2008-12-18| 648.40
#2008-12-19| 648.34
#2008-12-22| 638.13
#2008-12-23| 626.07
#2008-12-24| 624.47
#2008-12-25| .
#2008-12-26| 627.73
#2008-12-29| 634.20
#2008-12-30| 644.03
#2008-12-31| 643.51
#2009-01-01| .
#2009-01-02| 650.25
#2009-01-05| 664.34
#2009-01-06| 662.68
#2009-01-07| 674.79
#2009-01-08| 648.06
#2009-01-09| 645.12
#2009-01-12| 629.05
#2009-01-13| 610.41
#2009-01-14| 618.60
#2009-01-15| 585.47
#2009-01-16| 591.43
#2009-01-19| .
#2009-01-20| 570.94
#2009-01-21| 561.96
#2009-01-22| 569.08
#2009-01-23| 550.79
#2009-01-26| 548.92
#2009-01-27| 562.37
#2009-01-28| 571.47
#2009-01-29| 576.19
#2009-01-30| 569.25
#2009-02-02| 549.04
#2009-02-03| 554.02
#2009-02-04| 557.57
#2009-02-05| 550.60
#2009-02-06| 554.71
#2009-02-09| 547.18
#2009-02-10| 550.24
#2009-02-11| 548.42
#2009-02-12| 533.98
#2009-02-13| 540.94
#2009-02-16| .
#2009-02-17| 508.82
#2009-02-18| 498.48
#2009-02-19| 499.98
#2009-02-20| 485.24
#2009-02-23| 485.17
#2009-02-24| 467.27
#2009-02-25| 472.02
#2009-02-26| 465.96
#2009-02-27| 463.27
#2009-03-02| 441.29
#2009-03-03| 440.95
#2009-03-04| 446.93
#2009-03-05| 447.40
#2009-03-06| 441.46
#2009-03-09| 435.21
#2009-03-10| 447.60
#2009-03-11| 467.91
#2009-03-12| 459.98
#2009-03-13| 481.85
#2009-03-16| 496.80
#2009-03-17| 515.90
#2009-03-18| 522.07
#2009-03-19| 542.86
#2009-03-20| 530.53
#2009-03-23| 557.35
#2009-03-24| 577.35
#2009-03-25| 576.04
#2009-03-26| 593.43
#2009-03-27| 594.85
#2009-03-30| 561.50
#2009-03-31| 558.67
#2009-04-01| 576.39
#2009-04-02| 619.84
#2009-04-03| 635.87
#2009-04-06| 650.34
#2009-04-07| 646.51
#2009-04-08| 621.14
#2009-04-09| 651.81
#2009-04-10| .
#2009-04-13| 669.81
#2009-04-14| 685.40
#2009-04-15| 672.68
#2009-04-16| 678.09
#2009-04-17| 675.67
#2009-04-20| 672.44
#2009-04-21| 662.32
#2009-04-22| 662.53
#2009-04-23| 669.82
#2009-04-24| 674.60
#2009-04-27| 659.67
#2009-04-28| 636.96
#2009-04-29| 651.34
#2009-04-30| 684.94
#2009-05-01| 684.96
#2009-05-04| 722.69
#2009-05-05| 737.82
#2009-05-06| 746.74
#2009-05-07| 777.38
#2009-05-08| 788.41
#2009-05-11| 808.47
#2009-05-12| 788.54
#2009-05-13| 789.97
#2009-05-14| 757.63
#2009-05-15| 785.40
#2009-05-18| 800.60
#2009-05-19| 831.13
#2009-05-20| 837.73
#2009-05-21| 831.42
#2009-05-22| 835.33
#2009-05-25| .
#2009-05-26| 822.16
#2009-05-27| 848.95
#2009-05-28| 842.34
#2009-05-29| 850.99
#2009-06-01| 880.50
#2009-06-02| 881.20
#2009-06-03| 884.78
#2009-06-04| 875.52
#2009-06-05| 873.25
#2009-06-08| 854.38
#2009-06-09| 843.05
#2009-06-10| 875.24
#2009-06-11| 888.25
#2009-06-12| 888.25
#2009-06-15| 873.25
#2009-06-16| 853.23
#2009-06-17| 852.79
#2009-06-18| 841.91
#2009-06-19| 850.20
#2009-06-22| 854.14
#2009-06-23| 829.20
#2009-06-24| 845.99
#2009-06-25| 861.43
#2009-06-26| 876.86
#2009-06-29| 861.75
#2009-06-30| 860.93
#2009-07-01| 864.23
#2009-07-02| 866.88
#2009-07-03| .
#2009-07-06| 859.98
#2009-07-07| 858.50
#2009-07-08| 838.10
#2009-07-09| 835.77
#2009-07-10| 829.31
#2009-07-13| 791.35
#2009-07-14| 819.84
#2009-07-15| 838.72
#2009-07-16| 845.64
#2009-07-17| 860.03
#2009-07-20| 880.73
#2009-07-21| 892.84
#2009-07-22| 892.86
#2009-07-23| 899.65
#2009-07-24| 903.02
#2009-07-27| 921.45
#2009-07-28| 929.08
#2009-07-29| 914.25
#2009-07-30| 918.14
#2009-07-31| 936.75
#2009-08-03| 946.68
#2009-08-04| 943.86
#2009-08-05| 925.27
#2009-08-06| 927.47
#2009-08-07| 916.40
#2009-08-10| 921.68
#2009-08-11| 929.82
#2009-08-12| 912.88
#2009-08-13| 941.22
#2009-08-14| 945.28
#2009-08-17| 909.76
#2009-08-18| 907.60
#2009-08-19| 903.05
#2009-08-20| 911.52
#2009-08-21| 905.11
#2009-08-24| 931.42
#2009-08-25| 927.25
#2009-08-26| 928.45
#2009-08-27| 921.74
#2009-08-28| 935.25
#2009-08-31| 926.36
#2009-09-01| 933.14
#2009-09-02| 923.04
#2009-09-03| 922.83
#2009-09-04| 926.13
#2009-09-07| .
#2009-09-08| 954.24
#2009-09-09| 947.43
#2009-09-10| 961.95
#2009-09-11| 967.57
#2009-09-14| 946.32
#2009-09-15| 948.66
#2009-09-16| 961.10
#2009-09-17| 973.92
#2009-09-18| 970.86
#2009-09-21| 963.58
#2009-09-22| 977.59
#2009-09-23| 973.33
#2009-09-24| 964.73
#2009-09-25| 957.01
#2009-09-28| 938.89
#2009-09-29| 954.10
#2009-09-30| 960.39
#2009-10-01| 953.38
#2009-10-02| 933.73
#2009-10-05| 940.56
#2009-10-06| 961.75
#2009-10-07| 980.44
#2009-10-08| 988.71
#2009-10-09|1001.15
#2009-10-12| 999.50
#2009-10-13| 998.75
#2009-10-14|1005.41
#2009-10-15|1005.08
#2009-10-16| 996.36
#2009-10-19|1001.84
#2009-10-20|1013.12
#2009-10-21|1005.68
#2009-10-22| 987.39
#2009-10-23| 990.10
#2009-10-26| 990.95
#2009-10-27| 973.54
#2009-10-28| 954.56
#2009-10-29| 936.85
#2009-10-30| 946.91
#2009-11-02| 935.95
#2009-11-03| 928.71
#2009-11-04| 943.41
#2009-11-05| 939.03
#2009-11-06| 955.20
#2009-11-09| 972.21
#2009-11-10| 979.50
#2009-11-11| 983.67
#2009-11-12| 971.64
#2009-11-13| 972.24
#2009-11-16| 981.25
#2009-11-17| 969.57
#2009-11-18| 968.35
#2009-11-19| 957.11
#2009-11-20| 958.25
#2009-11-23| 963.37
#2009-11-24| 952.63
#2009-11-25| 960.80
#2009-11-26| .
#2009-11-27| 919.30
#2009-11-30| 951.41
#2009-12-01| 972.81
#2009-12-02| 974.60
#2009-12-03| 985.59
#2009-12-04| 977.81
#2009-12-07| 981.89
#2009-12-08| 980.62
#2009-12-09| 967.01
#2009-12-10| 959.72
#2009-12-11| 969.24
#2009-12-14| 968.13
#2009-12-15| 961.29
#2009-12-16| 960.17
#2009-12-17| 948.60
#2009-12-18| 945.51
#2009-12-21| 942.64
#2009-12-22| 948.60
#2009-12-23| 955.91
#2009-12-24| 964.80
#2009-12-25| .
#2009-12-28| 968.77
#2009-12-29| 973.05
#2009-12-30| 971.44
#2009-12-31| 978.34
#2010-01-01| .
#2010-01-04| 989.32
#2010-01-05|1002.54
#2010-01-06|1018.49
#2010-01-07|1019.38
#2010-01-08|1028.73
#2010-01-11|1040.22
#2010-01-12|1042.09
#2010-01-13|1023.74
#2010-01-14|1036.34
#2010-01-15|1038.34
#2010-01-18| .
#2010-01-19|1026.15
#2010-01-20|1011.06
#2010-01-21|1007.21
#2010-01-22| 990.12
#2010-01-25| 978.64
#2010-01-26| 962.10
#2010-01-27| 951.06
#2010-01-28| 960.19
#2010-01-29| 946.47
#2010-02-01| 938.03
#2010-02-02| 944.66
#2010-02-03| 957.43
#2010-02-04| 943.16
#2010-02-05| 910.57
#2010-02-08| 908.45
#2010-02-09| 907.39
#2010-02-10| 909.31
#2010-02-11| 917.42
#2010-02-12| 919.69
#2010-02-15| .
#2010-02-16| 919.19
#2010-02-17| 932.57
#2010-02-18| 931.60
#2010-02-19| 915.31
#2010-02-22| 938.53
#2010-02-23| 942.76
#2010-02-24| 935.04
#2010-02-25| 923.62
#2010-02-26| 934.15
#2010-03-01| 943.64
#2010-03-02| 950.09
#2010-03-03| 954.58
#2010-03-04| 944.88
#2010-03-05| 953.89
#2010-03-08| 972.43
#2010-03-09| 973.38
#2010-03-10| 975.83
#2010-03-11| 975.00
#2010-03-12| 981.13
#2010-03-15| 975.61
#2010-03-16| 979.02
#2010-03-17|1000.37
#2010-03-18| 997.66
#2010-03-19| 993.91
#2010-03-22| 985.82
#2010-03-23| 984.08
#2010-03-24| 978.33
#2010-03-25| 971.89
#2010-03-26| 981.33
#2010-03-29| 997.67
#2010-03-30|1000.47
#2010-03-31| 990.60
#2010-04-01| 998.13
#2010-04-02| .
#2010-04-05|1002.35
#2010-04-06|1009.96
#2010-04-07|1022.60
#2010-04-08|1018.71
#2010-04-09|1029.60
#2010-04-12|1028.67
#2010-04-13|1019.88
#2010-04-14|1025.62
#2010-04-15|1032.22
#2010-04-16|1026.77
#2010-04-19| 999.35
#2010-04-20| 999.23
#2010-04-21|1009.11
#2010-04-22|1002.86
#2010-04-23| 999.33
#2010-04-26|1019.56
#2010-04-27|1016.42
#2010-04-28| 995.07
#2010-04-29| 994.19
#2010-04-30|1003.67
#2010-05-03| 993.78
#2010-05-04| 986.97
#2010-05-05| 974.62
#2010-05-06| 948.85
#2010-05-07| 928.43
#2010-05-10| 950.28
#2010-05-11| 937.42
#2010-05-12| 932.04
#2010-05-13| 959.61
#2010-05-14| 953.12
#2010-05-17| 924.98
#2010-05-18| 919.45
#2010-05-19| 898.02
#2010-05-20| 882.92
#2010-05-21| 872.62
#2010-05-24| 873.86
#2010-05-25| 840.10
#2010-05-26| 849.19
#2010-05-27| 869.51
#2010-05-28| 882.93
#2010-05-31| .
#2010-06-01| 869.61
#2010-06-02| 860.17
#2010-06-03| 882.77
#2010-06-04| 877.99
#2010-06-07| 843.62
#2010-06-08| 848.98
#2010-06-09| 844.23
#2010-06-10| 856.55
#2010-06-11| 872.97
#2010-06-14| 886.67
#2010-06-15| 888.39
#2010-06-16| 896.86
#2010-06-17| 895.82
#2010-06-18| 896.89
#2010-06-21| 922.48
#2010-06-22| 914.89
#2010-06-23| 903.45
#2010-06-24| 903.19
#2010-06-25| 891.52
#2010-06-28| 894.08
#2010-06-29| 875.55
#2010-06-30| 865.85
#2010-07-01| 858.33
#2010-07-02| 860.26
#2010-07-05| .
#2010-07-06| 877.35
#2010-07-07| 867.64
#2010-07-08| 882.99
#2010-07-09| 893.91
#2010-07-12| 895.62
#2010-07-13| 894.34
#2010-07-14| 911.87
#2010-07-15| 909.39
#2010-07-16| 905.91
#2010-07-19| 897.75
#2010-07-20| 895.92
#2010-07-21| 889.98
#2010-07-22| 890.95
#2010-07-23| 907.02
#2010-07-26| 911.29
#2010-07-27| 909.98
#2010-07-28| 917.57
#2010-07-29| 923.28
#2010-07-30| 919.54
#2010-08-02| 939.27
#2010-08-03| 953.76
#2010-08-04| 949.24
#2010-08-05| 953.45
#2010-08-06| 959.86
#2010-08-09| 970.65
#2010-08-10| 959.86
#2010-08-11| 937.90
#2010-08-12| 926.10
#2010-08-13| 931.09
#2010-08-16| 929.01
#2010-08-17| 932.42
#2010-08-18| 938.26
#2010-08-19| 944.61
#2010-08-20| 931.00
#2010-08-23| 936.86
#2010-08-24| 929.78
#2010-08-25| 909.58
#2010-08-26| 908.30
#2010-08-27| 911.21
#2010-08-30| 923.82
#2010-08-31| 911.40
#2010-09-01| 920.96
#2010-09-02| 928.37
#2010-09-03| 932.73
#2010-09-06| .
#2010-09-07| 943.70
#2010-09-08| 934.23
#2010-09-09| 940.65
#2010-09-10| 943.53
#2010-09-13| 970.38
#2010-09-14| 974.37
#2010-09-15| 977.35
#2010-09-16| 971.37
#2010-09-17| 978.89
#2010-09-20| 986.12
#2010-09-21| 987.02
#2010-09-22| 996.45
#2010-09-23| 997.76
#2010-09-24|1004.43
#2010-09-27|1016.36
#2010-09-28|1006.92
#2010-09-29|1012.17
#2010-09-30|1008.15
#2010-10-01|1018.80
#2010-10-04|1022.29
#2010-10-05|1028.00
#2010-10-06|1055.76
#2010-10-07|1064.67
#2010-10-08|1060.30
#2010-10-11|1067.30
#2010-10-12|1046.53
#2010-10-13|1056.96
#2010-10-14|1082.99
#2010-10-15|1073.78
#2010-10-18|1069.82
#2010-10-19|1059.65
#2010-10-20|1057.85
#2010-10-21|1056.74
#2010-10-22|1056.64
#2010-10-25|1087.86
#2010-10-26|1072.44
#2010-10-27|1050.38
#2010-10-28|1053.67
#2010-10-29|1050.04
#2010-11-01|1061.46
#2010-11-02|1062.99
#2010-11-03|1069.80
#2010-11-04|1089.06
#2010-11-05|1107.79
#2010-11-08|1108.49
#2010-11-09|1106.61
#2010-11-10|1102.39
#2010-11-11|1106.97
#2010-11-12|1085.91
#2010-11-15|1076.86
#2010-11-16|1064.74
#2010-11-17|1055.50
#2010-11-18|1076.17
#2010-11-19|1074.54
#2010-11-22|1085.56
#2010-11-23|1070.12
#2010-11-24|1059.76
#2010-11-25| .
#2010-11-26|1035.76
#2010-11-29|1043.09
#2010-11-30|1040.75
#2010-12-01|1051.15
#2010-12-02|1072.14
#2010-12-03|1081.13
#2010-12-06|1082.41
#2010-12-07|1084.67
#2010-12-08|1066.60
#2010-12-09|1073.01
#2010-12-10|1075.86
#2010-12-13|1092.46
#2010-12-14|1102.05
#2010-12-15|1093.07
#2010-12-16|1089.77
#2010-12-17|1096.42
#2010-12-20|1090.11
#2010-12-21|1100.31
#2010-12-22|1106.94
#2010-12-23|1107.71
#2010-12-24| .
#2010-12-27|1105.72
#2010-12-28|1114.34
#2010-12-29|1128.74
#2010-12-30|1132.32
#2010-12-31|1140.12
#2011-01-03|1144.25
#2011-01-04|1149.81
#2011-01-05|1130.78
#2011-01-06|1137.95
#2011-01-07|1129.58
#2011-01-10|1119.38
#2011-01-11|1117.81
#2011-01-12|1134.65
#2011-01-13|1145.21
#2011-01-14|1132.70
#2011-01-17| .
#2011-01-18|1135.76
#2011-01-19|1146.17
#2011-01-20|1126.67
#2011-01-21|1112.07
#2011-01-24|1121.03
#2011-01-25|1128.08
#2011-01-26|1127.01
#2011-01-27|1125.02
#2011-01-28|1116.84
#2011-01-31|1104.66
#2011-02-01|1109.13
#2011-02-02|1120.76
#2011-02-03|1124.16
#2011-02-04|1124.72
#2011-02-07|1124.69
#2011-02-08|1127.25
#2011-02-09|1109.70
#2011-02-10|1090.95
#2011-02-11|1088.15
#2011-02-14|1107.78
#2011-02-15|1106.57
#2011-02-16|1112.54
#2011-02-17|1120.51
#2011-02-18|1130.66
#2011-02-21| .
#2011-02-22|1098.63
#2011-02-23|1090.31
#2011-02-24|1077.68
#2011-02-25|1087.78
#2011-02-28|1097.68
#2011-03-01|1112.71
#2011-03-02|1099.02
#2011-03-03|1102.97
#2011-03-04|1116.44
#2011-03-07|1102.44
#2011-03-08|1105.06
#2011-03-09|1109.85
#2011-03-10|1091.22
#2011-03-11|1080.31
#2011-03-14|1044.66
#2011-03-15| 995.68
#2011-03-16|1026.79
#2011-03-17|1020.79
#2011-03-18|1027.81
#2011-03-21|1039.06
#2011-03-22|1066.94
#2011-03-23|1059.77
#2011-03-24|1058.78
#2011-03-25|1068.46
#2011-03-28|1061.72
#2011-03-29|1064.80
#2011-03-30|1076.75
#2011-03-31|1085.49
#2011-04-01|1086.50
#2011-04-04|1094.78
#2011-04-05|1089.10
#2011-04-06|1084.78
#2011-04-07|1086.73
#2011-04-08|1099.73
#2011-04-11|1092.70
#2011-04-12|1079.89
#2011-04-13|1093.28
#2011-04-14|1095.27
#2011-04-15|1088.48
#2011-04-18|1083.66
#2011-04-19|1073.62
#2011-04-20|1096.45
#2011-04-21|1112.97
#2011-04-22| .
#2011-04-25|1113.96
#2011-04-26|1108.30
#2011-04-27|1105.43
#2011-04-28|1111.78
#2011-04-29|1107.09
#2011-05-02|1112.49
#2011-05-03|1096.25
#2011-05-04|1081.46
#2011-05-05|1074.21
#2011-05-06|1075.08
#2011-05-09|1073.74
#2011-05-10|1072.10
#2011-05-11|1078.75
#2011-05-12|1059.61
#2011-05-13|1058.23
#2011-05-16|1039.20
#2011-05-17|1039.41
#2011-05-18|1050.00
#2011-05-19|1049.00
#2011-05-20|1048.09
#2011-05-23|1019.38
#2011-05-24|1020.52
#2011-05-25|1011.76
#2011-05-26|1028.80
#2011-05-27|1040.75
#2011-05-30| .
#2011-05-31|1060.44
#2011-06-01|1066.59
#2011-06-02|1048.60
#2011-06-03|1041.93
#2011-06-06|1041.94
#2011-06-07|1043.47
#2011-06-08|1033.19
#2011-06-09|1027.88
#2011-06-10|1023.95
#2011-06-13|1017.66
#2011-06-14|1027.21
#2011-06-15|1019.88
#2011-06-16| 997.60
#2011-06-17| 994.55
#2011-06-20| 983.71
#2011-06-21| 998.07
#2011-06-22|1008.35
#2011-06-23| 997.79
#2011-06-24|1013.26
#2011-06-27|1005.64
#2011-06-28|1013.52
#2011-06-29|1028.05
#2011-06-30|1044.27
#2011-07-01|1049.17
#2011-07-04| .
#2011-07-05|1059.77
#2011-07-06|1061.96
#2011-07-07|1066.75
#2011-07-08|1068.42
#2011-07-11|1051.14
#2011-07-12|1026.16
#2011-07-13|1041.31
#2011-07-14|1036.96
#2011-07-15|1037.08
#2011-07-18|1031.95
#2011-07-19|1030.59
#2011-07-20|1039.68
#2011-07-21|1044.35
#2011-07-22|1067.55
#2011-07-25|1055.32
#2011-07-26|1065.33
#2011-07-27|1067.49
#2011-07-28|1053.23
#2011-07-29|1044.06
#2011-08-01|1059.92
#2011-08-02|1039.06
#2011-08-03|1013.99
#2011-08-04| 994.59
#2011-08-05| 951.15
#2011-08-08| 918.85
#2011-08-09| 901.30
#2011-08-10| 915.00
#2011-08-11| 910.36
#2011-08-12| 910.39
#2011-08-15| 929.42
#2011-08-16| 930.93
#2011-08-17| 944.07
#2011-08-18| 930.14
#2011-08-19| 901.17
#2011-08-22| 897.08
#2011-08-23| 916.63
#2011-08-24| 907.04
#2011-08-25| 909.45
#2011-08-26| 911.41
#2011-08-29| 931.76
#2011-08-30| 946.70
#2011-08-31| 959.52
#2011-09-01| 963.80
#2011-09-02| 951.19
#2011-09-05| .
#2011-09-06| 903.76
#2011-09-07| 923.30
#2011-09-08| 917.59
#2011-09-09| 910.13
#2011-09-12| 881.54
#2011-09-13| 882.70
#2011-09-14| 860.94
#2011-09-15| 873.16
#2011-09-16| 901.40
#2011-09-19| 883.25
#2011-09-20| 879.78
#2011-09-21| 876.52
#2011-09-22| 830.12
#2011-09-23| 816.07
#2011-09-26| 793.50
#2011-09-27| 828.40
#2011-09-28| 831.11
#2011-09-29| 834.99
#2011-09-30| 829.80
#2011-10-03| 805.78
#2011-10-04| 780.73
#2011-10-05| 776.71
#2011-10-06| 796.24
#2011-10-07| 824.47
#2011-10-10| 834.85
#2011-10-11| 853.68
#2011-10-12| 860.64
#2011-10-13| 871.97
#2011-10-14| 868.86
#2011-10-17| 886.19
#2011-10-18| 863.69
#2011-10-19| 869.13
#2011-10-20| 845.43
#2011-10-21| 848.41
#2011-10-24| 872.37
#2011-10-25| 875.67
#2011-10-26| 874.10
#2011-10-27| 911.04
#2011-10-28| 935.82
#2011-10-31| 916.16
#2011-11-01| 892.40
#2011-11-02| 886.28
#2011-11-03| 878.11
#2011-11-04| 896.40
#2011-11-07| 895.98
#2011-11-08| 875.78
#2011-11-09| 879.91
#2011-11-10| 852.81
#2011-11-11| 859.07
#2011-11-14| 869.61
#2011-11-15| 858.41
#2011-11-16| 843.99
#2011-11-17| 842.59
#2011-11-18| 827.08
#2011-11-21| 809.29
#2011-11-22| 807.60
#2011-11-23| 790.71
#2011-11-24| .
#2011-11-25| 779.39
#2011-11-28| 805.58
#2011-11-29| 816.02
#2011-11-30| 822.39
#2011-12-01| 855.28
#2011-12-02| 864.10
#2011-12-05| 869.52
#2011-12-06| 854.91
#2011-12-07| 866.53
#2011-12-08| 860.68
#2011-12-09| 840.01
#2011-12-12| 840.55
#2011-12-13| 831.28
#2011-12-14| 819.83
#2011-12-15| 810.14
#2011-12-16| 816.16
#2011-12-19| 795.92
#2011-12-20| 797.34
#2011-12-21| 817.73
#2011-12-22| 815.63
#2011-12-23| 820.85
#2011-12-26| .
#2011-12-27| 816.95
#2011-12-28| 811.26
#2011-12-29| 811.60
#2011-12-30| 815.22
#2012-01-02| .
#2012-01-03| 826.99
#2012-01-04| 836.03
#2012-01-05| 831.82
#2012-01-06| 822.58
#2012-01-09| 820.85
#2012-01-10| 838.22
#2012-01-11| 841.76
#2012-01-12| 842.52
#2012-01-13| 844.29
#2012-01-16| .
#2012-01-17| 855.53
#2012-01-18| 859.23
#2012-01-19| 871.79
#2012-01-20| 888.31
#2012-01-23| 893.71
#2012-01-24| 890.67
#2012-01-25| 896.84
#2012-01-26| 904.59
#2012-01-27| 907.89
#2012-01-30| 901.29
#2012-01-31| 914.16
#2012-02-01| 921.08
#2012-02-02| 936.12
#2012-02-03| 938.43
#2012-02-06| 947.31
#2012-02-07| 943.39
#2012-02-08| 962.34
#2012-02-09| 964.29
#2012-02-10| 950.25
#2012-02-13| 958.52
#2012-02-14| 953.16
#2012-02-15| 975.74
#2012-02-16| 965.08
#2012-02-17| 972.75
#2012-02-20| .
#2012-02-21| 977.61
#2012-02-22| 976.10
#2012-02-23| 978.44
#2012-02-24| 979.94
#2012-02-27| 970.38
#2012-02-28| 981.87
#2012-02-29| 983.90
#2012-03-01| 974.02
#2012-03-02| 980.11
#2012-03-05| 965.68
#2012-03-06| 950.11
#2012-03-07| 940.63
#2012-03-08| 955.83
#2012-03-09| 967.35
#2012-03-12| 962.32
#2012-03-13| 971.56
#2012-03-14| 977.57
#2012-03-15| 976.73
#2012-03-16| 978.07
#2012-03-19| 975.66
#2012-03-20| 969.36
#2012-03-21| 961.09
#2012-03-22| 958.76
#2012-03-23| 952.76
#2012-03-26| 940.56
#2012-03-27| 960.61
#2012-03-28| 957.80
#2012-03-29| 949.98
#2012-03-30| 950.75
#2012-04-02| 955.78
#2012-04-03| 957.65
#2012-04-04| 942.44
#2012-04-05| 939.58
#2012-04-06| .
#2012-04-09| 928.50
#2012-04-10| 927.01
#2012-04-11| 917.85
#2012-04-12| 926.13
#2012-04-13| 938.79
#2012-04-16| 928.50
#2012-04-17| 926.00
#2012-04-18| 934.91
#2012-04-19| 931.89
#2012-04-20| 927.65
#2012-04-23| 922.15
#2012-04-24| 914.19
#2012-04-25| 916.51
#2012-04-26| 916.82
#2012-04-27| 917.32
#2012-04-30| 920.79
#2012-05-01| 910.91
#2012-05-02| 915.21
#2012-05-03| 908.59
#2012-05-04| 905.05
#2012-05-07| 885.56
#2012-05-08| 883.67
#2012-05-09| 868.14
#2012-05-10| 867.95
#2012-05-11| 857.48
#2012-05-14| 854.49
#2012-05-15| 849.60
#2012-05-16| 825.53
#2012-05-17| 836.92
#2012-05-18| 818.24
#2012-05-21| 817.76
#2012-05-22| 825.23
#2012-05-23| 805.86
#2012-05-24| 812.68
#2012-05-25| 811.47
#2012-05-28| .
#2012-05-29| 828.21
#2012-05-30| 819.01
#2012-05-31| 816.55
#2012-06-01| 802.88
#2012-06-04| 783.36
#2012-06-05| 794.26
#2012-06-06| 812.05
#2012-06-07| 824.66
#2012-06-08| 812.14
#2012-06-11| 826.03
#2012-06-12| 822.69
#2012-06-13| 824.06
#2012-06-14| 821.86
#2012-06-15| 831.07
#2012-06-18| 836.35
#2012-06-19| 835.29
#2012-06-20| 843.40
#2012-06-21| 836.26
#2012-06-22| 828.78
#2012-06-25| 826.30
#2012-06-26| 825.66
#2012-06-27| 833.13
#2012-06-28| 836.97
#2012-06-29| 859.88
#2012-07-02| 867.38
#2012-07-03| 876.70
#2012-07-04| .
#2012-07-05| 875.99
#2012-07-06| 870.30
#2012-07-09| 857.71
#2012-07-10| 854.61
#2012-07-11| 855.43
#2012-07-12| 844.74
#2012-07-13| 849.63
#2012-07-16| 853.20
#2012-07-17| 857.57
#2012-07-18| 853.03
#2012-07-19| 865.78
#2012-07-20| 852.66
#2012-07-23| 832.40
#2012-07-24| 832.32
#2012-07-25| 824.56
#2012-07-26| 837.28
#2012-07-27| 854.07
#2012-07-30| 863.20
#2012-07-31| 870.75
#2012-08-01| 871.65
#2012-08-02| 871.01
#2012-08-03| 865.00
#2012-08-06| 879.98
#2012-08-07| 884.81
#2012-08-08| 888.39
#2012-08-09| 890.56
#2012-08-10| 887.78
#2012-08-13| 888.39
#2012-08-14| 885.81
#2012-08-15| 882.46
#2012-08-16| 889.06
#2012-08-17| 893.37
#2012-08-20| 894.75
#2012-08-21| 902.75
#2012-08-22| 897.81
#2012-08-23| 904.96
#2012-08-24| 893.34
#2012-08-27| 887.98
#2012-08-28| 885.03
#2012-08-29| 885.22
#2012-08-30| 879.36
#2012-08-31| 878.68
#2012-09-03| .
#2012-09-04| 874.64
#2012-09-05| 868.92
#2012-09-06| 872.61
#2012-09-07| 893.20
#2012-09-10| 897.87
#2012-09-11| 901.76
#2012-09-12| 908.46
#2012-09-13| 908.87
#2012-09-14| 945.62
#2012-09-17| 951.74
#2012-09-18| 947.52
#2012-09-19| 957.57
#2012-09-20| 942.57
#2012-09-21| 954.45
#2012-09-24| 949.86
#2012-09-25| 951.31
#2012-09-26| 937.41
#2012-09-27| 944.93
#2012-09-28| 947.39
#2012-10-01| 942.01
#2012-10-02| 941.29
#2012-10-03| 943.21
#2012-10-04| 954.70
#2012-10-05| 953.62
#2012-10-08| 947.29
#2012-10-09| 944.10
#2012-10-10| 931.94
#2012-10-11| 931.09
#2012-10-12| 934.51
#2012-10-15| 931.41
#2012-10-16| 940.31
#2012-10-17| 953.64
#2012-10-18| 965.86
#2012-10-19| 958.52
#2012-10-22| 960.37
#2012-10-23| 955.53
#2012-10-24| 952.89
#2012-10-25| 956.78
#2012-10-26| 951.67
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 957.27
#2012-11-01| 957.57
#2012-11-02| 971.22
#2012-11-05| 969.12
#2012-11-06| 970.00
#2012-11-07| 980.24
#2012-11-08| 964.87
#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|1091.85
#2012-12-27|1100.54
#2012-12-28|1109.98
#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|1127.97
#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|1148.06
#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|1144.01
#2013-02-25|1150.89
#2013-02-26|1141.64
#2013-02-27|1136.40
#2013-02-28|1144.24
#2013-03-01|1147.78
#2013-03-04|1147.89
#2013-03-05|1151.93
#2013-03-06|1165.41
#2013-03-07|1162.95
#2013-03-08|1175.58
#2013-03-11|1191.73
#2013-03-12|1182.10
#2013-03-13|1170.58
#2013-03-14|1175.13
#2013-03-15|1186.65
#2013-03-18|1162.42
#2013-03-19|1162.63
#2013-03-20|1158.67
#2013-03-21|1171.55
#2013-03-22|1166.02
#2013-03-25|1181.27
#2013-03-26|1181.70
#2013-03-27|1195.59
#2013-03-28|1191.73
#2013-03-29|1192.04
#2013-04-01|1175.14
#2013-04-02|1180.99
#2013-04-03|1184.14
#2013-04-04|1171.41
#2013-04-05|1188.62
#2013-04-08|1214.88
#2013-04-09|1211.80
#2013-04-10|1227.66
#2013-04-11|1255.08
#2013-04-12|1256.94
#2013-04-15|1245.02
#2013-04-16|1247.99
#2013-04-17|1261.93
#2013-04-18|1257.84
#2013-04-19|1256.87
#2013-04-22|1278.90
#2013-04-23|1277.39
#2013-04-24|1291.62
#2013-04-25|1302.98
#2013-04-26|1307.98
#2013-04-29|1305.58
#2013-04-30|1334.96
#2013-05-01|1322.81
#2013-05-02|1313.58
#2013-05-03|1317.16
#2013-05-06|1319.07
#2013-05-07|1334.35
#2013-05-08|1346.12
#2013-05-09|1343.31
#2013-05-10|1341.28
#2013-05-13|1369.60
#2013-05-14|1359.64
#2013-05-15|1353.83
#2013-05-16|1352.29
#2013-05-17|1362.96
#2013-05-20|1384.65
#2013-05-21|1368.82
#2013-05-22|1357.17
#2013-05-23|1294.88
#2013-05-24|1295.46
#2013-05-27|1290.00
#2013-05-28|1292.17
#2013-05-29|1302.96
#2013-05-30|1276.73
#2013-05-31|1261.90
#2013-06-03|1221.29
#2013-06-04|1255.99
#2013-06-05|1228.79
#2013-06-06|1202.66
#2013-06-07|1205.10
#2013-06-10|1223.12
#2013-06-11|1227.14
#2013-06-12|1231.87
#2013-06-13|1198.49
#2013-06-14|1202.11
#2013-06-17|1215.16
#2013-06-18|1210.08
#2013-06-19|1220.18
#2013-06-20|1162.76
#2013-06-21|1156.65
#2013-06-24|1144.90
#2013-06-25|1126.54
#2013-06-26|1124.83
#2013-06-27|1143.03
#2013-06-28|1169.74
#2013-07-01|1185.54
#2013-07-02|1196.45
#2013-07-03|1182.50
#2013-07-04|1196.68
#2013-07-05|1202.29
#2013-07-08|1186.70
#2013-07-09|1211.43
#2013-07-10|1217.15
#2013-07-11|1243.77
#2013-07-12|1234.96
#2013-07-15|1237.32
#2013-07-16|1245.56
#2013-07-17|1234.95
#2013-07-18|1229.87
#2013-07-19|1224.83
#2013-07-22|1239.03
#2013-07-23|1243.01
#2013-07-24|1242.44
#2013-07-25|1224.75
#2013-07-26|1212.48
#2013-07-29|1178.58
#2013-07-30|1190.14
#2013-07-31|1180.06
#2013-08-01|1191.07
#2013-08-02|1210.81
#2013-08-05|1208.41
#2013-08-06|1202.97
#2013-08-07|1180.52
#2013-08-08|1187.46
#2013-08-09|1179.49
#2013-08-12|1167.48
#2013-08-13|1177.67
#2013-08-14|1186.08
#2013-08-15|1174.15
#2013-08-16|1169.08
#2013-08-19|1161.75
#2013-08-20|1141.89
#2013-08-21|1138.41
#2013-08-22|1125.04
#2013-08-23|1143.20
#2013-08-26|1142.67
#2013-08-27|1129.98
#2013-08-28|1098.54
#2013-08-29|1104.37
#2013-08-30|1113.63
#2013-09-02|1132.19
#2013-09-03|1147.55
#2013-09-04|1165.13
#2013-09-05|1172.92
#2013-09-06|1177.38
#2013-09-09|1193.95
#2013-09-10|1221.55
#2013-09-11|1235.46
#2013-09-12|1235.82
#2013-09-13|1233.67
#2013-09-16|1247.14
#2013-09-17|1245.71
#2013-09-18|1262.60
#2013-09-19|1292.72
#2013-09-20|1284.30
#2013-09-23|1283.23
#2013-09-24|1276.63
#2013-09-25|1269.42
#2013-09-26|1274.50
#2013-09-27|1275.72
#2013-09-30|1248.96
#2013-10-01|1253.06
#2013-10-02|1243.09
#2013-10-03|1252.94
#2013-10-04|1245.39
#2013-10-07|1224.18
#2013-10-08|1232.20
#2013-10-09|1248.64
#2013-10-10|1245.89
#2013-10-11|1265.94
#2013-10-14|1263.14
#2013-10-15|1264.67
#2013-10-16|1258.59
#2013-10-17|1275.17
#2013-10-18|1282.78
#2013-10-21|1293.20
#2013-10-22|1295.67
#2013-10-23|1287.00
#2013-10-24|1288.81
#2013-10-25|1277.28
#2013-10-28|1287.96
#2013-10-29|1285.27
#2013-10-30|1300.05
#2013-10-31|1288.15
#2013-11-01|1274.68
#2013-11-04|1276.92
#2013-11-05|1283.66
#2013-11-06|1284.82
#2013-11-07|1275.00
#2013-11-08|1258.50
#2013-11-11|1252.48
#2013-11-12|1261.14
#2013-11-13|1259.88
#2013-11-14|1268.89
#2013-11-15|1299.24
#2013-11-18|1321.76
#2013-11-19|1321.72
#2013-11-20|1319.14
#2013-11-21|1309.02
#2013-11-22|1320.97
#2013-11-25|1325.71
#2013-11-26|1319.39
#2013-11-27|1308.65
#2013-11-28|1319.54
#2013-11-29|1318.09
#2013-12-02|1317.90
#2013-12-03|1319.55
#2013-12-04|1297.72
#2013-12-05|1297.44
#2013-12-06|1293.63
#2013-12-09|1305.11
#2013-12-10|1307.69
#2013-12-11|1300.57
#2013-12-12|1277.63
#2013-12-13|1279.11
#2013-12-16|1263.13
#2013-12-17|1262.38
#2013-12-18|1269.73
#2013-12-19|1267.73
#2013-12-20|1275.71
#2013-12-23|1277.04
#2013-12-24|1275.25
#2013-12-25|1279.66
#2013-12-26|1295.65
#2013-12-27|1301.06
#2013-12-30|1304.05
#2013-12-31|1305.21
#2014-01-01|1304.90
#2014-01-02|1306.85
#2014-01-03|1308.00
#2014-01-06|1297.75
#2014-01-07|1285.14
#2014-01-08|1299.85
#2014-01-09|1292.79
#2014-01-10|1298.36
#2014-01-13|1308.59
#2014-01-14|1279.34
#2014-01-15|1289.98
#2014-01-16|1286.59
#2014-01-17|1282.32
#2014-01-20|1277.32
#2014-01-21|1278.58
#2014-01-22|1288.54
#2014-01-23|1279.96
#2014-01-24|1267.74
#2014-01-27|1236.13
#2014-01-28|1229.70
#2014-01-29|1258.01
#2014-01-30|1232.54
#2014-01-31|1223.78
#2014-02-03|1202.00
#2014-02-04|1173.06
#2014-02-05|1180.88
#2014-02-06|1181.81
#2014-02-07|1203.75
#2014-02-10|1209.88
#2014-02-11|1214.04
#2014-02-12|1221.53
#2014-02-13|1210.50
#2014-02-14|1205.53
#2014-02-17|1218.48
#2014-02-18|1236.44
#2014-02-19|1228.96
#2014-02-20|1210.00
#2014-02-21|1224.47
#2014-02-24|1221.06
#2014-02-25|1227.87
#2014-02-26|1219.60
#2014-02-27|1212.68
#2014-02-28|1211.50
#2014-03-03|1205.67
#2014-03-04|1205.07
#2014-03-05|1217.88
#2014-03-06|1234.35
#2014-03-07|1240.89
#2014-03-10|1235.34
#2014-03-11|1237.48
#2014-03-12|1219.03
#2014-03-13|1223.15
#2014-03-14|1201.90
#2014-03-17|1194.64
#2014-03-18|1207.28
#2014-03-19|1205.10
#2014-03-20|1182.43
#2014-03-21|1188.71
#2014-03-24|1211.38
#2014-03-25|1206.55
#2014-03-26|1214.17
#2014-03-27|1216.89
#2014-03-28|1229.51
#2014-03-31|1241.91
#2014-04-01|1241.38
#2014-04-02|1259.72
#2014-04-03|1259.81
#2014-04-04|1268.44
#2014-04-07|1254.25
#2014-04-08|1247.05
#2014-04-09|1246.72
#2014-04-10|1253.92
#2014-04-11|1249.43
#2014-04-14|1240.46
#2014-04-15|1225.86
#2014-04-16|1243.88
#2014-04-17|1248.17
#2014-04-18|1252.01
#2014-04-21|1250.07
#2014-04-22|1241.82
#2014-04-23|1249.24
#2014-04-24|1243.55
#2014-04-25|1244.55
#2014-04-28|1232.99
#2014-04-29|1236.32
#2014-04-30|1228.49
#2014-05-01|1246.99
#2014-05-02|1254.57
#2014-05-05|1254.03
#2014-05-06|1259.78
#2014-05-07|1234.68
#2014-05-08|1243.07
#2014-05-09|1252.33
#2014-05-12|1250.95
#2014-05-13|1271.43
#2014-05-14|1285.85
#2014-05-15|1282.64
#2014-05-16|1273.03
#2014-05-19|1275.66
#2014-05-20|1273.79
#2014-05-21|1267.70
#2014-05-22|1289.38
#2014-05-23|1298.79
#2014-05-26|1309.55
#2014-05-27|1300.65
#2014-05-28|1310.19
#2014-05-29|1314.18
#2014-05-30|1305.32
#2014-06-02|1315.26
#2014-06-03|1319.81
#2014-06-04|1321.10
#2014-06-05|1323.01
#2014-06-06|1334.25
#2014-06-09|1339.17
#2014-06-10|1336.44
#2014-06-11|1344.98
#2014-06-12|1348.38
#2014-06-13|1345.59
#2014-06-16|1340.77
#2014-06-17|1336.60
#2014-06-18|1339.49
#2014-06-19|1361.29
#2014-06-20|1359.66
#2014-06-23|1358.74
#2014-06-24|1361.26
#2014-06-25|1356.40
#2014-06-26|1362.20
#2014-06-27|1359.60
#2014-06-30|1370.91
#2014-07-01|1372.15
#2014-07-02|1388.73
#2014-07-03|1385.41
#2014-07-04|1395.47
#2014-07-07|1399.68
#2014-07-08|1388.13
#2014-07-09|1375.42
#2014-07-10|1371.16
#2014-07-11|1356.33
#2014-07-14|1360.53
#2014-07-15|1368.50
#2014-07-16|1366.40
#2014-07-17|1364.88
#2014-07-18|1361.34
#2014-07-21|1368.01
#2014-07-22|1377.31
#2014-07-23|1379.36
#2014-07-24|1377.93
#2014-07-25|1390.48
#2014-07-28|1398.09
#2014-07-29|1399.48
#2014-07-30|1400.70
#2014-07-31|1402.53
#2014-08-01|1385.58
#2014-08-04|1384.72
#2014-08-05|1374.54
#2014-08-06|1366.64
#2014-08-07|1372.25
#2014-08-08|1350.85
#2014-08-11|1374.57
#2014-08-12|1389.00
#2014-08-13|1399.33
#2014-08-14|1402.88
#2014-08-15|1404.50
#2014-08-18|1404.82
#2014-08-19|1410.47
#2014-08-20|1406.02
#2014-08-21|1413.25
#2014-08-22|1412.12
#2014-08-25|1415.78
#2014-08-26|1411.70
#2014-08-27|1420.66
#2014-08-28|1415.52
#2014-08-29|1414.36
#2014-09-01|1412.26
#2014-09-02|1418.60
#2014-09-03|1437.43
#2014-09-04|1435.97
#2014-09-05|1428.67
#2014-09-08|1427.95
#2014-09-09|1420.71
#2014-09-10|1405.05
#2014-09-11|1407.17
#2014-09-12|1401.96
#2014-09-15|1391.03
#2014-09-16|1379.64
#2014-09-17|1377.52
#2014-09-18|1381.28
#2014-09-19|1386.75
#2014-09-22|1378.74
#2014-09-23|1378.50
#2014-09-24|1372.37
#2014-09-25|1373.11
#2014-09-26|1359.02
#2014-09-29|1345.30
#2014-09-30|1335.84
#2014-10-01|1325.17
#2014-10-02|1317.34
#2014-10-03|1310.14
#2014-10-06|1324.76
#2014-10-07|1316.62
#2014-10-08|1306.10
#2014-10-09|1317.15
#2014-10-10|1293.55
#2014-10-13|1295.79
#2014-10-14|1288.29
#2014-10-15|1293.00
#2014-10-16|1272.55
#2014-10-17|1273.61
#2014-10-20|1299.67
#2014-10-21|1298.35
#2014-10-22|1316.92
#2014-10-23|1305.82
#2014-10-24|1309.35
#2014-10-27|1307.25
#2014-10-28|1314.36
#2014-10-29|1330.31
#2014-10-30|1328.44
#2014-10-31|1367.95
#2014-11-03|1360.91
#2014-11-04|1408.71
#2014-11-05|1393.88
#2014-11-06|1381.85
#2014-11-07|1387.34
#2014-11-10|1396.84
#2014-11-11|1394.09
#2014-11-12|1405.59
#2014-11-13|1408.20
#2014-11-14|1406.29
#2014-11-17|1379.64
#2014-11-18|1380.65
#2014-11-19|1369.69
#2014-11-20|1358.27
#2014-11-21|1370.06
#2014-11-24|1372.79
#2014-11-25|1371.87
#2014-11-26|1382.10
#2014-11-27|1372.74
#2014-11-28|1374.49
#2014-12-01|1361.98
#2014-12-02|1367.60
#2014-12-03|1376.79
#2014-12-04|1388.78
#2014-12-05|1390.51
#2014-12-08|1400.99
#2014-12-09|1380.58
#2014-12-10|1370.54
#2014-12-11|1351.13
#2014-12-12|1347.71
#2014-12-15|1338.58
#2014-12-16|1320.47
#2014-12-17|1311.86
#2014-12-18|1318.05
#2014-12-19|1340.05
#2014-12-22|1350.09
#2014-12-23|1339.19
#2014-12-24|1336.56
#2014-12-25|1333.42
#2014-12-26|1341.11
#2014-12-29|1345.73
#2014-12-30|1343.35
#2014-12-31|1345.60
#2015-01-01|1344.96
#2015-01-02|1352.19
#2015-01-05|1345.42
#2015-01-06|1316.70
#2015-01-07|1311.98
#2015-01-08|1324.64
#2015-01-09|1334.78
#2015-01-12|1337.09
#2015-01-13|1330.98
#2015-01-14|1327.36
#2015-01-15|1344.52
#2015-01-16|1331.29
#2015-01-19|1323.20
#2015-01-20|1346.19
#2015-01-21|1352.98
#2015-01-22|1352.27
#2015-01-23|1361.89
#2015-01-26|1355.52
#2015-01-27|1374.02
#2015-01-28|1379.55
#2015-01-29|1357.80
#2015-01-30|1353.18
#2015-02-02|1350.46
#2015-02-03|1339.29
#2015-02-04|1356.65
#2015-02-05|1362.50
#2015-02-06|1370.09
#2015-02-09|1370.88
#2015-02-10|1365.02
#2015-02-11|1357.70
#2015-02-12|1369.93
#2015-02-13|1393.24
#2015-02-16|1406.10
#2015-02-17|1406.61
#2015-02-18|1420.90
#2015-02-19|1429.37
#2015-02-20|1430.18
#2015-02-23|1425.97
#2015-02-24|1431.08
#2015-02-25|1445.83
#2015-02-26|1450.77
#2015-02-27|1461.84
#2015-03-02|1456.25
#2015-03-03|1456.67
#2015-03-04|1448.01
#2015-03-05|1442.02
#2015-03-06|1451.07
#2015-03-09|1430.41
#2015-03-10|1416.40
#2015-03-11|1410.59
#2015-03-12|1431.32
#2015-03-13|1428.38
#2015-03-16|1424.86
#2015-03-17|1442.83
#2015-03-18|1453.11
#2015-03-19|1453.98
#2015-03-20|1469.37
#2015-03-23|1487.48
#2015-03-24|1486.11
#2015-03-25|1483.65
#2015-03-26|1459.63
#2015-03-27|1455.60
#2015-03-30|1476.09
#2015-03-31|1477.31
#2015-04-01|1486.21
#2015-04-02|1498.19
#2015-04-03|1518.66
#2015-04-06|1514.87
#2015-04-07|1516.10
#2015-04-08|1553.66
#2015-04-09|1579.69
#2015-04-10|1595.72
#2015-04-13|1640.87
#2015-04-14|1634.97
#2015-04-15|1625.16
#2015-04-16|1644.70
#2015-04-17|1630.58
#2015-04-20|1593.59
#2015-04-21|1621.32
#2015-04-22|1655.50
#2015-04-23|1662.36
#2015-04-24|1661.19
#2015-04-27|1672.85
#2015-04-28|1682.76
#2015-04-29|1668.62
#2015-04-30|1641.43
#2015-05-01|1634.83
#2015-05-04|1632.64
#2015-05-05|1631.41
#2015-05-06|1612.05
#2015-05-07|1589.19
#2015-05-08|1615.51
#2015-05-11|1633.84
#2015-05-12|1623.05
#2015-05-13|1634.26
#2015-05-14|1623.93
#2015-05-15|1645.90
#2015-05-18|1646.35
#2015-05-19|1647.42
#2015-05-20|1653.09
#2015-05-21|1632.50
#2015-05-22|1644.23
#2015-05-25|1644.97
#2015-05-26|1644.60
#2015-05-27|1630.57
#2015-05-28|1622.53
#2015-05-29|1624.45
#2015-06-01|1627.44
#2015-06-02|1607.03
#2015-06-03|1604.37
#2015-06-04|1600.81
#2015-06-05|1582.06
#2015-06-08|1585.60
#2015-06-09|1570.98
#2015-06-10|1571.32
#2015-06-11|1567.73
#2015-06-12|1581.83
#2015-06-15|1571.34
#2015-06-16|1554.80
#2015-06-17|1556.28
#2015-06-18|1557.54
#2015-06-19|1571.99
#2015-06-22|1583.23
#2015-06-23|1602.70
#2015-06-24|1601.47
#2015-06-25|1608.13
#2015-06-26|1596.21
#2015-06-29|1555.18
#2015-06-30|1570.02
#2015-07-01|1586.83
#2015-07-02|1584.36
#2015-07-03|1579.42
#2015-07-06|1527.08
#2015-07-07|1511.25
#2015-07-08|1449.75
#2015-07-09|1485.64
#2015-07-10|1498.01
#2015-07-13|1514.05
#2015-07-14|1527.56
#2015-07-15|1518.86
#2015-07-16|1532.18
#2015-07-17|1538.06
#2015-07-20|1530.58
#2015-07-21|1534.74
#2015-07-22|1519.32
#2015-07-23|1524.96
#2015-07-24|1509.91
#2015-07-27|1474.60
#2015-07-28|1470.90
#2015-07-29|1473.48
#2015-07-30|1485.14
#2015-07-31|1497.08
#2015-08-03|1481.59
#2015-08-04|1492.06
#2015-08-05|1485.11
#2015-08-06|1484.19
#2015-08-07|1490.26
#2015-08-10|1500.29
#2015-08-11|1481.83
#2015-08-12|1452.49
#2015-08-13|1447.58
#2015-08-14|1460.54
#2015-08-17|1451.53
#2015-08-18|1439.47
#2015-08-19|1427.98
#2015-08-20|1406.15
#2015-08-21|1368.15
#2015-08-24|1289.98
#2015-08-25|1290.43
#2015-08-26|1307.74
#2015-08-27|1340.18
#2015-08-28|1355.93
#2015-08-31|1336.66
#2015-09-01|1305.96
#2015-09-02|1290.62
#2015-09-03|1294.05
#2015-09-04|1275.75
#2015-09-07|1267.59
#2015-09-08|1277.61
#2015-09-09|1335.61
#2015-09-10|1322.35
#2015-09-11|1331.36
#2015-09-14|1330.98
#2015-09-15|1315.30
#2015-09-16|1329.23
#2015-09-17|1342.82
#2015-09-18|1350.07
#2015-09-21|1333.99
#2015-09-22|1329.14
#2015-09-23|1311.82
#2015-09-24|1303.72
#2015-09-25|1308.02
#2015-09-28|1311.49
#2015-09-29|1284.03
#2015-09-30|1307.36
#2015-10-01|1323.93
#2015-10-02|1333.62
#2015-10-05|1355.56
#2015-10-06|1357.11
#2015-10-07|1392.15
#2015-10-08|1393.60
#2015-10-09|1405.42
#2015-10-12|1419.64
#2015-10-13|1406.41
#2015-10-14|1398.23
#2015-10-15|1428.86
#2015-10-16|1440.44
#2015-10-19|1437.45
#2015-10-20|1430.84
#2015-10-21|1439.61
#2015-10-22|1427.74
#2015-10-23|1451.23
#2015-10-26|1453.50
#2015-10-27|1443.40
#2015-10-28|1436.64
#2015-10-29|1422.50
#2015-10-30|1426.01
#2015-11-02|1402.87
#2015-11-03|1410.46
#2015-11-04|1427.79
#2015-11-05|1429.57
#2015-11-06|1422.70
#2015-11-09|1425.79
#2015-11-10|1415.15
#2015-11-11|1418.09
#2015-11-12|1421.64
#2015-11-13|1407.20
#2015-11-16|1388.41
#2015-11-17|1405.09
#2015-11-18|1398.31
#2015-11-19|1424.78
#2015-11-20|1429.80
#2015-11-23|1420.39
#2015-11-24|1429.72
#2015-11-25|1418.37
#2015-11-26|1420.55
#2015-11-27|1404.59
#2015-11-30|1389.86
#2015-12-01|1413.16
#2015-12-02|1414.85
#2015-12-03|1410.38
#2015-12-04|1390.24
#2015-12-07|1391.46
#2015-12-08|1380.87
#2015-12-09|1371.64
#2015-12-10|1369.28
#2015-12-11|1360.84
#2015-12-14|1349.30
#2015-12-15|1340.46
#2015-12-16|1369.29
#2015-12-17|1379.42
#2015-12-18|1367.36
#2015-12-21|1374.56
#2015-12-22|1374.09
#2015-12-23|1384.93
#2015-12-24|1385.58
#2015-12-25|1383.02
#2015-12-28|1384.78
#2015-12-29|1390.61
#2015-12-30|1389.10
#2015-12-31|1393.92
#2016-01-01|1393.68
#2016-01-04|1355.55
#2016-01-05|1347.03
#2016-01-06|1336.08
#2016-01-07|1295.72
#2016-01-08|1294.38
#2016-01-11|1275.14
#2016-01-12|1250.87
#2016-01-13|1272.63
#2016-01-14|1251.12
#2016-01-15|1231.79
#2016-01-18|1213.06
#2016-01-19|1229.35
#2016-01-20|1193.34
#2016-01-21|1168.73
#2016-01-22|1211.36
#2016-01-25|1232.64
#2016-01-26|1210.83
#2016-01-27|1223.13
#2016-01-28|1219.71
#2016-01-29|1255.35
#2016-02-01|1279.66
#2016-02-02|1265.85
#2016-02-03|1233.60
#2016-02-04|1239.90
#2016-02-05|1229.32
#2016-02-08|1225.92
#2016-02-09|1190.28
#2016-02-10|1166.79
#2016-02-11|1154.97
#2016-02-12|1114.90
#2016-02-15|1160.99
#2016-02-16|1179.79
#2016-02-17|1172.54
#2016-02-18|1194.77
#2016-02-19|1188.40
#2016-02-22|1202.34
#2016-02-23|1196.70
#2016-02-24|1188.57
#2016-02-25|1190.56
#2016-02-26|1194.60
#2016-02-29|1190.66
#2016-03-01|1203.59
#2016-03-02|1246.01
#2016-03-03|1266.69
#2016-03-04|1282.40
#2016-03-07|1285.18
#2016-03-08|1277.48
#2016-03-09|1264.76
#2016-03-10|1273.09
#2016-03-11|1288.11
#2016-03-14|1298.31
#2016-03-15|1282.22
#2016-03-16|1275.17
#2016-03-17|1300.88
#2016-03-18|1306.37
#2016-03-21|1323.65
#2016-03-22|1333.18
#2016-03-23|1320.40
#2016-03-24|1306.44
#2016-03-25|1310.77
#2016-03-28|1307.42
#2016-03-29|1309.54
#2016-03-30|1325.38
#2016-03-31|1328.01
#2016-04-01|1299.23
#2016-04-04|1298.64
#2016-04-05|1277.72
#2016-04-06|1279.90
#2016-04-07|1287.54
#2016-04-08|1291.00
#2016-04-11|1293.75
#2016-04-12|1310.34
#2016-04-13|1336.29
#2016-04-14|1355.08
#2016-04-15|1353.37
#2016-04-18|1334.17
#2016-04-19|1356.31
#2016-04-20|1359.75
#2016-04-21|1379.22
#2016-04-22|1377.09
#2016-04-25|1365.76
#2016-04-26|1359.97
#2016-04-27|1353.50
#2016-04-28|1330.10
#2016-04-29|1331.07
#2016-05-02|1316.21
#2016-05-03|1311.31
#2016-05-04|1303.47
#2016-05-05|1306.56
#2016-05-06|1294.20
#2016-05-09|1296.74
#2016-05-10|1315.73
#2016-05-11|1311.76
#2016-05-12|1309.81
#2016-05-13|1286.13
#2016-05-16|1294.55
#2016-05-17|1311.64
#2016-05-18|1295.75
#2016-05-19|1281.95
#2016-05-20|1284.79
#2016-05-23|1287.00
#2016-05-24|1278.88
#2016-05-25|1296.09
#2016-05-26|1296.02
#2016-05-27|1309.96
#2016-05-30|1308.31
#2016-05-31|1325.77
#2016-06-01|1319.95
#2016-06-02|1315.56
#2016-06-03|1331.34
#2016-06-06|1322.44
#2016-06-07|1335.52
#2016-06-08|1338.51
#2016-06-09|1329.89
#2016-06-10|1312.29
#2016-06-13|1282.98
#2016-06-14|1271.95
#2016-06-15|1275.39
#2016-06-16|1257.42
#2016-06-17|1272.37
#2016-06-20|1298.78
#2016-06-21|1305.85
#2016-06-22|1312.00
#2016-06-23|1319.11
#2016-06-24|1264.04
#2016-06-27|1247.14
#2016-06-28|1242.00
#2016-06-29|1267.31
#2016-06-30|1282.53
#2016-07-01|1290.46
#2016-07-04|1300.67
#2016-07-05|1293.03
#2016-07-06|1274.31
#2016-07-07|1279.40
#2016-07-08|1276.80
#2016-07-11|1305.38
#2016-07-12|1328.33
#2016-07-13|1341.49
#2016-07-14|1343.89
#2016-07-15|1358.87
#2016-07-18|1358.47
#2016-07-19|1349.22
#2016-07-20|1348.49
#2016-07-21|1360.15
#2016-07-22|1358.49
#2016-07-25|1366.50
#2016-07-26|1366.95
#2016-07-27|1373.17
#2016-07-28|1373.13
#2016-07-29|1392.83
#2016-08-01|1394.07
#2016-08-02|1385.13
#2016-08-03|1354.77
#2016-08-04|1375.98
#2016-08-05|1388.99
#2016-08-08|1413.08
#2016-08-09|1419.45
#2016-08-10|1419.07
#2016-08-11|1429.14
#2016-08-12|1444.50
#2016-08-15|1451.10
#2016-08-16|1443.80
#2016-08-17|1439.58
#2016-08-18|1436.11
#2016-08-19|1428.97
#2016-08-22|1429.67
#2016-08-23|1427.46
#2016-08-24|1425.49
#2016-08-25|1424.78
#2016-08-26|1420.13
#2016-08-29|1419.57
#2016-08-30|1426.61
#2016-08-31|1432.11
#2016-09-01|1441.58
#2016-09-02|1445.90
#2016-09-05|1459.09
#2016-09-06|1478.70
#2016-09-07|1475.01
#2016-09-08|1473.57
#2016-09-09|1466.21
#2016-09-12|1428.46
#2016-09-13|1420.19
#2016-09-14|1417.79
#2016-09-15|1418.70
#2016-09-16|1425.66
#2016-09-19|1432.41
#2016-09-20|1433.51
#2016-09-21|1459.46
#2016-09-22|1469.63
#2016-09-23|1464.83
#2016-09-26|1452.30
#2016-09-27|1459.32
#2016-09-28|1451.53
#2016-09-29|1451.66
#2016-09-30|1436.98
#2016-10-03|1450.33
#2016-10-04|1453.89
#2016-10-05|1449.81
#2016-10-06|1452.36
#2016-10-07|1450.38
#2016-10-10|1449.00
#2016-10-11|1440.82
#2016-10-12|1431.58
#2016-10-13|1411.90
#2016-10-14|1421.94
#2016-10-17|1416.32
#2016-10-18|1436.55
#2016-10-19|1442.94
#2016-10-20|1447.32
#2016-10-21|1440.00
#2016-10-24|1444.31
#2016-10-25|1448.88
#2016-10-26|1442.88
#2016-10-27|1447.18
#2016-10-28|1457.21
#2016-10-31|1456.52
#2016-11-01|1461.68
#2016-11-02|1443.29
#2016-11-03|1440.80
#2016-11-04|1427.39
#2016-11-07|1435.76
#2016-11-08|1441.80
#2016-11-09|1392.76
#2016-11-10|1431.93
#2016-11-11|1427.15
#2016-11-14|1429.89
#2016-11-15|1417.26
#2016-11-16|1423.96
#2016-11-17|1420.13
#2016-11-18|1411.09
#2016-11-21|1407.27
#2016-11-22|1419.72
#2016-11-23|1413.02
#2016-11-24|1417.63
#2016-11-25|1426.56
#2016-11-28|1433.73
#2016-11-29|1429.16
#2016-11-30|1428.86
#2016-12-01|1437.77
#2016-12-02|1437.83
#2016-12-05|1416.68
#2016-12-06|1432.10
#2016-12-07|1444.44
#2016-12-08|1469.45
#2016-12-09|1469.84
#2016-12-12|1459.98
#2016-12-13|1457.38
#2016-12-14|1456.56
#2016-12-15|1428.63
#2016-12-16|1428.25
#2016-12-19|1420.29
#2016-12-20|1406.06
#2016-12-21|1406.26
#2016-12-22|1396.53
#2016-12-23|1394.46
#2016-12-26|1390.17
#2016-12-27|1391.21
#2016-12-28|1396.51
#2016-12-29|1400.87
#2016-12-30|1405.91
#2017-01-02|1402.87
#2017-01-03|1399.46
#2017-01-04|1419.96
#2017-01-05|1438.63
#2017-01-06|1428.75
#2017-01-09|1430.62
#2017-01-10|1431.88
#2017-01-11|1433.70
#2017-01-12|1445.74
#2017-01-13|1447.57
#2017-01-16|1443.27
#2017-01-17|1442.20
#2017-01-18|1449.27
#2017-01-19|1442.29
#2017-01-20|1436.33
#2017-01-23|1437.79
#2017-01-24|1433.94
#2017-01-25|1445.23
#2017-01-26|1458.84
#2017-01-27|1464.25
#2017-01-30|1467.64
#2017-01-31|1466.46
#2017-02-01|1477.03
#2017-02-02|1477.25
#2017-02-03|1476.15
#2017-02-06|1487.57
#2017-02-07|1484.34
#2017-02-08|1501.22
#2017-02-09|1498.21
#2017-02-10|1512.13
#2017-02-13|1517.75
#2017-02-14|1512.37
#2017-02-15|1525.78
#2017-02-16|1533.50
#2017-02-17|1530.48
#2017-02-20|1530.70
#2017-02-21|1534.03
#2017-02-22|1536.32
#2017-02-23|1539.52
#2017-02-24|1534.49
#2017-02-27|1525.08
#2017-02-28|1527.89
#2017-03-01|1526.49
#2017-03-02|1530.21
#2017-03-03|1514.59
#2017-03-06|1516.11
#2017-03-07|1517.67
#2017-03-08|1509.18
#2017-03-09|1505.60
#2017-03-10|1519.70
#2017-03-13|1526.61
#2017-03-14|1538.83
#2017-03-15|1545.13
#2017-03-16|1572.51
#2017-03-17|1574.49
#2017-03-20|1581.48
#2017-03-21|1578.06
#2017-03-22|1549.66
#2017-03-23|1553.60
#2017-03-24|1561.81
#2017-03-27|1550.55
#2017-03-28|1568.40
#2017-03-29|1571.91
#2017-03-30|1563.82
#2017-03-31|1556.39
#2017-04-03|1562.40
#2017-04-04|1555.15
#2017-04-05|1549.95
#2017-04-06|1538.70
#2017-04-07|1544.94
#2017-04-10|1544.31
#2017-04-11|1549.56
#2017-04-12|1542.32
#2017-04-13|1547.99
#2017-04-14|1546.19
#2017-04-17|1555.46
#2017-04-18|1548.17
#2017-04-19|1543.67
#2017-04-20|1552.61
#2017-04-21|1557.20
#2017-04-24|1567.74
#2017-04-25|1582.54
#2017-04-26|1597.44
#2017-04-27|1592.96
#2017-04-28|1580.09
#2017-05-01|1584.16
#2017-05-02|1596.03
#2017-05-03|1590.63
#2017-05-04|1586.94
#2017-05-05|1580.83
#2017-05-08|1591.09
#2017-05-09|1580.92
#2017-05-10|1590.65
#2017-05-11|1599.21
#2017-05-12|1592.78
#2017-05-15|1602.19
#2017-05-16|1611.36
#2017-05-17|1607.04
#2017-05-18|1580.84
#2017-05-19|1580.52
#2017-05-22|1589.79
#2017-05-23|1584.99
#2017-05-24|1587.01
#2017-05-25|1603.22
#2017-05-26|1608.66
#2017-05-29|1607.60
#2017-05-30|1611.37
#2017-05-31|1611.95
#2017-06-01|1612.92
#2017-06-02|1647.91
#2017-06-05|1642.46
#2017-06-06|1636.72
#2017-06-07|1646.51
#2017-06-08|1648.58
#2017-06-09|1651.33
#2017-06-12|1642.99
#2017-06-13|1656.61
#2017-06-14|1665.37
#2017-06-15|1645.29
#2017-06-16|1654.24
#2017-06-19|1662.40
#2017-06-20|1656.43
#2017-06-21|1647.10
#2017-06-22|1652.78
#2017-06-23|1654.34
#2017-06-26|1657.37
#2017-06-27|1649.42
#2017-06-28|1648.97
#2017-06-29|1668.33
#2017-06-30|1653.00
#2017-07-03|1650.42
#2017-07-04|1652.35
#2017-07-05|1654.71
#2017-07-06|1655.24
#2017-07-07|1637.79
#2017-07-10|1642.43
#2017-07-11|1650.24
#2017-07-12|1656.69
#2017-07-13|1673.40
#2017-07-14|1684.38
#2017-07-17|1686.93
#2017-07-18|1686.88
#2017-07-19|1692.47
#2017-07-20|1704.90
#2017-07-21|1703.34
#2017-07-24|1700.27
#2017-07-25|1700.42
#2017-07-26|1701.84
#2017-07-27|1724.35
#2017-07-28|1718.15
#2017-07-31|1725.99
#2017-08-01|1744.68
#2017-08-02|1746.99
#2017-08-03|1731.60
#2017-08-04|1733.16
#2017-08-07|1741.76
#2017-08-08|1741.95
#2017-08-09|1728.64
#2017-08-10|1706.28
#2017-08-11|1690.36
#2017-08-14|1695.10
#2017-08-15|1694.32
#2017-08-16|1703.71
#2017-08-17|1709.75
#2017-08-18|1695.35
#2017-08-21|1690.70
#2017-08-22|1692.22
#2017-08-23|1700.29
#2017-08-24|1697.07
#2017-08-25|1711.88
#2017-08-28|1725.43
#2017-08-29|1708.02
#2017-08-30|1707.76
#2017-08-31|1716.23
#2017-09-01|1716.83
#2017-09-04|1705.62
#2017-09-05|1706.13
#2017-09-06|1696.70
#2017-09-07|1709.31
#2017-09-08|1708.99
#2017-09-11|1716.71
#2017-09-12|1724.49
#2017-09-13|1718.45
#2017-09-14|1717.55
#2017-09-15|1718.55
#2017-09-18|1737.84
#2017-09-19|1743.64
#2017-09-20|1751.45
#2017-09-21|1739.37
#2017-09-22|1733.37
#2017-09-25|1714.55
#2017-09-26|1707.22
#2017-09-27|1695.56
#2017-09-28|1701.19
#2017-09-29|1710.43
#2017-10-02|1712.77
#2017-10-03|1727.90
#2017-10-04|1735.64
#2017-10-05|1732.27
#2017-10-06|1738.77
#2017-10-09|1744.27
#2017-10-10|1752.49
#2017-10-11|1747.21
#2017-10-12|1765.08
#2017-10-13|1778.72
#2017-10-16|1789.82
#2017-10-17|1782.16
#2017-10-18|1776.69
#2017-10-19|1771.31
#2017-10-20|1766.27
#2017-10-23|1762.67
#2017-10-24|1756.33
#2017-10-25|1745.24
#2017-10-26|1750.08
#2017-10-27|1758.21
#2017-10-30|1761.64
#2017-10-31|1755.61
#2017-11-01|1776.05
#2017-11-02|1783.57
#2017-11-03|1783.24
#2017-11-06|1779.16
#2017-11-07|1785.24
#2017-11-08|1781.53
#2017-11-09|1789.21
#2017-11-10|1778.57
#2017-11-13|1763.75
#2017-11-14|1758.55
#2017-11-15|1738.23
#2017-11-16|1748.59
#2017-11-17|1761.31
#2017-11-20|1751.25
#2017-11-21|1772.56
#2017-11-22|1794.87
#2017-11-23|1793.24
#2017-11-24|1791.82
#2017-11-27|1789.19
#2017-11-28|1788.13
#2017-11-29|1793.28
#2017-11-30|1790.17
#2017-12-01|1779.52
#2017-12-04|1780.25
#2017-12-05|1781.05
#2017-12-06|1749.47
#2017-12-07|1752.99
#2017-12-08|1764.34
#2017-12-11|1777.50
#2017-12-12|1772.02
#2017-12-13|1781.38
#2017-12-14|1784.67
#2017-12-15|1780.40
#2017-12-18|1793.87
#2017-12-19|1797.68
#2017-12-20|1794.06
#2017-12-21|1796.99
#2017-12-22|1803.40
#2017-12-25|1800.49
#2017-12-26|1800.39
#2017-12-27|1802.42
#2017-12-28|1805.33
#2017-12-29|1811.82
#2018-01-01|1808.21
#2018-01-02|1825.32
#2018-01-03|1823.38
#2018-01-04|1852.24
#2018-01-05|1869.28
#2018-01-08|1888.89
#2018-01-09|1896.23
#2018-01-10|1907.55
#2018-01-11|1906.72
#2018-01-12|1919.71
#2018-01-15|1942.99
#2018-01-16|1946.02
#2018-01-17|1963.53
#2018-01-18|1969.31
#2018-01-19|1984.15
#2018-01-22|1995.65
#2018-01-23|2019.50
#2018-01-24|2035.75
#2018-01-25|2025.75
#2018-01-26|2030.84
#2018-01-29|2031.58
#2018-01-30|2001.78
#2018-01-31|2001.54
#2018-02-01|2006.05
#2018-02-02|1973.48
#2018-02-05|1935.79
#2018-02-06|1859.70
#2018-02-07|1859.70
#2018-02-08|1872.84
#2018-02-09|1827.11
#2018-02-12|1841.87
#2018-02-13|1852.86
#2018-02-14|1866.24
#2018-02-15|1890.10
#2018-02-16|1892.54
#2018-02-19|1904.99
#2018-02-20|1892.49
#2018-02-21|1896.31
#2018-02-22|1883.17
#2018-02-23|1908.35
#2018-02-26|1924.75
#2018-02-27|1914.68
#2018-02-28|1893.17
#2018-03-01|1886.53
#2018-03-02|1873.80
#2018-03-05|1853.31
#2018-03-06|1871.53
#2018-03-07|1858.14
#2018-03-08|1868.32
#2018-03-09|1877.61
#2018-03-12|1916.09
#2018-03-13|1923.30
#2018-03-14|1913.32
#2018-03-15|1908.43
#2018-03-16|1892.67
#2018-03-19|1872.67
#2018-03-20|1873.09
#2018-03-21|1873.99
#2018-03-22|1881.24
#2018-03-23|1835.73
#2018-03-26|1847.63
#2018-03-27|1869.77
#2018-03-28|1845.57
#2018-03-29|1847.91
#2018-03-30|1850.85
#2018-04-02|1853.71
#2018-04-03|1847.63
#2018-04-04|1834.60
#2018-04-05|1846.65
#2018-04-06|1850.75
#2018-04-09|1859.56
#2018-04-10|1869.79
#2018-04-11|1876.33
#2018-04-12|1869.15
#2018-04-13|1878.96
#2018-04-16|1874.78
#2018-04-17|1866.02
#2018-04-18|1877.07
#2018-04-19|1879.39
#2018-04-20|1863.65
#2018-04-23|1854.74
#2018-04-24|1870.59
#2018-04-25|1857.32
#2018-04-26|1850.01
#2018-04-27|1866.51
#2018-04-30|1882.83
#2018-05-01|1876.98
#2018-05-02|1881.33
#2018-05-03|1885.02
#2018-05-04|1875.87
#2018-05-07|1872.31
#2018-05-08|1876.91
#2018-05-09|1871.64
#2018-05-10|1877.38
#2018-05-11|1896.74
#2018-05-14|1907.85
#2018-05-15|1884.08
#2018-05-16|1883.04
#2018-05-17|1877.43
#2018-05-18|1876.75
#2018-05-21|1868.51
#2018-05-22|1866.73
#2018-05-23|1856.56
#2018-05-24|1857.67
#2018-05-25|1864.13
#2018-05-28|1872.43
#2018-05-29|1853.51
#2018-05-30|1829.21
#2018-05-31|1846.89
#2018-06-01|1840.23
#2018-06-04|1851.44
#2018-06-05|1847.05
#2018-06-06|1858.76
#2018-06-07|1877.28
#2018-06-08|1859.19
#2018-06-11|1862.05
#2018-06-12|1863.47
#2018-06-13|1856.09
#2018-06-14|1841.85
#2018-06-15|1836.81
#2018-06-18|1824.44
#2018-06-19|1797.80
#2018-06-20|1813.14
#2018-06-21|1803.80
#2018-06-22|1812.66
#2018-06-25|1799.16
#2018-06-26|1793.96
#2018-06-27|1771.98
#2018-06-28|1760.50
#2018-06-29|1772.48
#2018-07-02|1752.86
#2018-07-03|1750.70
#2018-07-04|1745.20
#2018-07-05|1736.58
#2018-07-06|1745.24
#2018-07-09|1765.47
#2018-07-10|1771.81
#2018-07-11|1751.70
#2018-07-12|1759.56
#2018-07-13|1769.95
#2018-07-16|1762.92
#2018-07-17|1769.40
#2018-07-18|1777.38
#2018-07-19|1769.59
#2018-07-20|1783.19
#2018-07-23|1789.12
#2018-07-24|1810.38
#2018-07-25|1818.37
#2018-07-26|1821.46
#2018-07-27|1822.67
#2018-07-30|1817.82
#2018-07-31|1794.82
#2018-08-01|1783.41
#2018-08-02|1762.31
#2018-08-03|1768.67
#2018-08-06|1767.81
#2018-08-07|1776.80
#2018-08-08|1784.78
#2018-08-09|1792.74
#2018-08-10|1779.28
#2018-08-13|1743.07
#2018-08-14|1750.66
#2018-08-15|1740.65
#2018-08-16|1728.48
#2018-08-17|1738.72
#2018-08-20|1750.99
#2018-08-21|1760.86
#2018-08-22|1767.23
#2018-08-23|1758.46
#2018-08-24|1764.60
#2018-08-27|1783.81
#2018-08-28|1791.66
#2018-08-29|1791.13
#2018-08-30|1784.81
#2018-08-31|1774.78
#2018-09-03|1762.02
#2018-09-04|1755.92
#2018-09-05|2031.76
#2018-09-06|1724.48
#2018-09-07|1715.81
#2018-09-10|1693.66
#2018-09-11|1688.68
#2018-09-12|1692.70
#2018-09-13|1702.78
#2018-09-14|1731.00
#2018-09-17|1715.29
#2018-09-18|1720.26
#2018-09-19|1736.24
#2018-09-20|1742.11
#2018-09-21|1760.00
#2018-09-24|1726.66
#2018-09-25|1732.86
#2018-09-26|1735.69
#2018-09-27|1717.14
#2018-09-28|1718.16
#2018-10-01|1718.16
#2018-10-02|1702.16
#2018-10-03|1687.36
#2018-10-04|1677.92
#2018-10-05|1664.26
#2018-10-08|1650.70
#2018-10-09|1645.78
#2018-10-10|1664.89
#2018-10-11|1594.42
#2018-10-12|1616.33
#2018-10-15|1603.09
#2018-10-16|1609.61
#2018-10-17|1615.25
#2018-10-18|1615.11
#2018-10-19|1601.02
#2018-10-22|1615.80
#2018-10-23|1590.17
#2018-10-24|1605.74
#2018-10-25|1574.06
#2018-10-26|1574.03
#2018-10-29|1573.23
#2018-10-30|1588.08
#2018-10-31|1621.03
#2018-11-01|1639.90
#2018-11-02|1685.86
#2018-11-05|1662.24
#2018-11-06|1672.15
#2018-11-07|1674.29
#2018-11-08|1689.81
#2018-11-09|1681.19
#2018-11-12|1673.05
#2018-11-13|1663.69
#2018-11-14|1665.46
#2018-11-15|1678.97
#2018-11-16|1688.60
#2018-11-19|1685.08
#2018-11-20|1664.11
#2018-11-21|1657.45
#2018-11-22|1664.51
#2018-11-23|1662.07
#2018-11-26|1663.83
#2018-11-27|1672.60
#2018-11-28|1680.02
#2018-11-29|1704.44
#2018-11-30|1701.45
#2018-12-03|1729.68
#2018-12-04|1715.23
#2018-12-05|1690.71
#2018-12-06|1658.18
#2018-12-07|1658.17
#2018-12-10|1618.63
#2018-12-11|1610.04
#2018-12-12|1639.79
#2018-12-13|1655.00
#2018-12-14|1633.73
#2018-12-17|1640.87
#2018-12-18|1625.58
#2018-12-19|1636.20
#2018-12-20|1611.92
#2018-12-21|1587.82
#2018-12-24|1583.26
#2018-12-25|1565.94
#2018-12-26|1576.43
#2018-12-27|1593.71
#2018-12-28|1609.63
#2018-12-31|1615.72
#2019-01-01|1620.31
#2019-01-02|1598.92
#2019-01-03|1601.72
#2019-01-04|1616.58
#2019-01-07|1640.28
#2019-01-08|1640.96
#2019-01-09|1657.26
#2019-01-10|1657.00
#2019-01-11|1658.20
#2019-01-14|1648.51
#2019-01-15|1671.57
#2019-01-16|1669.49
#2019-01-17|1679.89
#2019-01-18|1686.96
#2019-01-21|1689.70
#2019-01-22|1677.39
#2019-01-23|1668.79
#2019-01-24|1682.92
#2019-01-25|1692.95
#2019-01-28|1679.29
#2019-01-29|1669.45
#2019-01-30|1655.34
#2019-01-31|1678.86
#2019-02-01|1680.73
#2019-02-04|1681.54
#2019-02-05|1688.98
#2019-02-06|1695.01
#2019-02-07|1696.27
#2019-02-08|1674.14
#2019-02-11|1668.78
#2019-02-12|1687.46
#2019-02-13|1707.40
#2019-02-14|1703.55
#2019-02-15|1680.93
#2019-02-18|1700.39
#2019-02-19|1708.87
#2019-02-20|1720.82
#2019-02-21|1729.40
#2019-02-22|1739.87
#2019-02-25|1768.53
#2019-02-26|1749.67
#2019-02-27|1744.36
#2019-02-28|1738.03
#2019-03-01|1754.11
#2019-03-04|1764.75
#2019-03-05|1761.56
#2019-03-06|1766.70
#2019-03-07|1754.64
#2019-03-08|1726.75
#2019-03-11|1737.86
#2019-03-12|1761.61
#2019-03-13|1754.53
#2019-03-14|1752.13
#2019-03-15|1769.45
#2019-03-18|1790.22
#2019-03-19|1785.62
#2019-03-20|1781.32
#2019-03-21|1780.99
#2019-03-22|1784.87
#2019-03-25|1750.98
#2019-03-26|1764.55
#2019-03-27|1763.14
#2019-03-28|1762.38
#2019-03-29|1782.06
#2019-04-01|1796.39
#2019-04-02|1807.71
#2019-04-03|1827.94
#2019-04-04|1820.43
#2019-04-05|1821.10
#2019-04-08|1817.93
#2019-04-09|1817.46
#2019-04-10|1807.32
#2019-04-11|1799.06
#2019-04-12|1803.73
#2019-04-15|1806.83
#2019-04-16|1812.07
#2019-04-17|1819.66
#2019-04-18|1806.21
#2019-04-19|1805.21
#2019-04-22|1787.44
#2019-04-23|1787.06
#2019-04-24|1785.94
#2019-04-25|1773.87
#2019-04-26|1782.71
#2019-04-29|1782.45
#2019-04-30|1780.64
#2019-05-01|1784.13
#2019-05-02|1790.35
#2019-05-03|1788.34
#2019-05-06|1752.38
#2019-05-07|1747.06
#2019-05-08|1723.76
#2019-05-09|1703.84
#2019-05-10|1710.83
#2019-05-13|1695.77
#2019-05-14|1680.31
#2019-05-15|1687.89
#2019-05-16|1683.37
#2019-05-17|1691.44
#2019-05-20|1722.60
#2019-05-21|1719.41
#2019-05-22|1724.23
#2019-05-23|1712.40
#2019-05-24|1723.91
#2019-05-27|1733.41
#2019-05-28|1738.17
#2019-05-29|1727.44
#2019-05-30|1729.31
#2019-05-31|1728.08
#2019-06-03|1723.75
#2019-06-04|1720.37
#2019-06-05|1740.75
#2019-06-06|1730.35
#2019-06-07|1744.52
#2019-06-10|1751.55
#2019-06-11|1774.56
#2019-06-12|1761.70
#2019-06-13|1758.96
#2019-06-14|1746.83
#2019-06-17|1740.79
#2019-06-18|1747.64
#2019-06-19|1783.35
#2019-06-20|1814.04
#2019-06-21|1799.34
#2019-06-24|1807.49
#2019-06-25|1801.89
#2019-06-26|1802.34
#2019-06-27|1822.01
#2019-06-28|1815.88
#2019-07-01|1832.52
#2019-07-02|1846.25
#2019-07-03|1844.56
#2019-07-04|1853.99
#2019-07-05|1851.63
#2019-07-08|1818.22
#2019-07-09|1814.17
#2019-07-10|1812.35
#2019-07-11|1827.88
#2019-07-12|1824.31
#2019-07-15|1822.52
#2019-07-16|1824.32
#2019-07-17|1826.18
#2019-07-18|1818.29
#2019-07-19|1829.11
#2019-07-22|1795.94
#2019-07-23|1790.30
#2019-07-24|1791.20
#2019-07-25|1794.42
#2019-07-26|1788.38
#2019-07-29|1776.58
#2019-07-30|1765.85
#2019-07-31|1763.43
#2019-08-01|1755.84
#2019-08-02|1734.79
#2019-08-05|1694.18
#2019-08-06|1686.08
#2019-08-07|1692.12
#2019-08-08|1699.78
#2019-08-09|1708.86
#2019-08-12|1706.41
#2019-08-13|1660.83
#2019-08-14|1675.54
#2019-08-15|1660.36
#2019-08-16|1672.55
#2019-08-19|1695.44
#2019-08-20|1696.79
#2019-08-21|1692.49
#2019-08-22|1676.76
#2019-08-23|1690.28
#2019-08-26|1682.90
#2019-08-27|1695.28
#2019-08-28|1703.06
#2019-08-29|1685.28
#2019-08-30|1713.80
#2019-09-02|1713.98
#2019-09-03|1700.79
#2019-09-04|1718.63
#2019-09-05|1730.81
#2019-09-06|1747.87
#2019-09-09|1760.74
#2019-09-10|1764.93
#2019-09-11|1781.12
#2019-09-12|1782.67
#2019-09-13|1789.26
#2019-09-16|1774.84
#2019-09-17|1760.93
#2019-09-18|1759.23
#2019-09-19|1754.81
#2019-09-20|1780.16
#2019-09-23|1803.02
#2019-09-24|1795.86
#2019-09-25|1772.20
#2019-09-26|1783.96
#2019-09-27|1775.05
#2019-09-30|1752.73
#2019-10-01|1756.48
#2019-10-02|1748.11
#2019-10-03|1730.58
#2019-10-04|1729.65
#2019-10-07|1725.94
#2019-10-08|1732.19
#2019-10-09|1732.89
#2019-10-10|1729.49
#2019-10-11|1751.17
#2019-10-14|1757.40
#2019-10-15|1759.35
#2019-10-16|1769.51
#2019-10-17|1780.98
#2019-10-18|1782.93
#2019-10-21|1791.89
#2019-10-22|1795.99
#2019-10-23|1799.42
#2019-10-24|1796.89
#2019-10-25|1793.52
#2019-10-28|1793.97
#2019-10-29|1811.63
#2019-10-30|1803.38
#2019-10-31|1812.06
#2019-11-01|1826.38
#2019-11-04|1842.05
#2019-11-05|1853.70
#2019-11-06|1855.06
#2019-11-07|1869.67
#2019-11-08|1867.80
#2019-11-11|1860.71
#2019-11-12|1865.15
#2019-11-13|1842.65
#2019-11-14|1843.16
#2019-11-15|1854.15
#2019-11-18|1859.40
#2019-11-19|1871.88
#2019-11-20|1864.48
#2019-11-21|1854.44
#2019-11-22|1863.16
#2019-11-25|1884.33
#2019-11-26|1884.79
#2019-11-27|1895.20
#2019-11-28|1893.99
#2019-11-29|1882.86
#2019-12-02|1887.08
#2019-12-03|1878.04
#2019-12-04|1866.31
#2019-12-05|1876.87
#2019-12-06|1875.61
#2019-12-09|1883.73
#2019-12-10|1878.40
#2019-12-11|1890.82
#2019-12-12|1894.03
#2019-12-13|1922.74
#2019-12-16|1926.51
#2019-12-17|1945.06
#2019-12-18|1947.88
#2019-12-19|1940.69
#2019-12-20|1944.84
#2019-12-23|1942.38
#2019-12-24|1936.70
#2019-12-25|1934.02
#2019-12-26|1937.59
#2019-12-27|1957.88
#2019-12-30|1962.73
#2019-12-31|1950.90
#2020-01-01|1951.98
#2020-01-02|1968.53
#2020-01-03|1967.43
#2020-01-06|1935.19
#2020-01-07|1955.44
#2020-01-08|1938.48
#2020-01-09|1975.45
#2020-01-10|1989.07
#2020-01-13|1998.96
#2020-01-14|2002.27
#2020-01-15|1997.74
#2020-01-16|1995.72
#2020-01-17|1995.85
#2020-01-20|1994.29
#2020-01-21|1977.06
#2020-01-22|1986.45
#2020-01-23|1978.14
#2020-01-24|1979.88
#2020-01-27|1961.48
#2020-01-28|1954.11
#2020-01-29|1952.00
#2020-01-30|1927.57
#2020-01-31|1925.95
#2020-02-03|1888.50
#2020-02-04|1927.30
#2020-02-05|1944.20
#2020-02-06|1984.74
#2020-02-07|1967.19
#2020-02-10|1961.80
#2020-02-11|1973.03
#2020-02-12|1983.46
#2020-02-13|1973.61
#2020-02-14|1966.27
#2020-02-17|1961.02
#2020-02-18|1943.80
#2020-02-19|1953.48
#2020-02-20|1953.27
#2020-02-21|1944.74
#2020-02-24|1903.07
#2020-02-25|1885.55
#2020-02-26|1858.21
#2020-02-27|1840.69
#2020-02-28|1771.92
#2020-03-02|1778.76
#2020-03-03|1787.36
#2020-03-04|1778.78
#2020-03-05|1802.93
#2020-03-06|1745.30
#2020-03-09|1648.52
#2020-03-10|1661.00
#2020-03-11|1635.31
#2020-03-12|1516.91
#2020-03-13|1518.83
#2020-03-16|1426.63
#2020-03-17|1406.16
#2020-03-18|1316.78
#2020-03-19|1242.91
#2020-03-20|1292.50
#2020-03-23|1185.66
#2020-03-24|1241.26
#2020-03-25|1322.56
#2020-03-26|1356.79
#2020-03-27|1377.31
#2020-03-30|1347.38
#2020-03-31|1348.19
#2020-04-01|1329.15
#2020-04-02|1309.87
#2020-04-03|1283.83
#2020-04-06|1318.56
#2020-04-07|1357.52
#2020-04-08|1366.50
#2020-04-09|1411.18
#2020-04-10|1420.00
#2020-04-13|1404.28
#2020-04-14|1425.36
#2020-04-15|1405.59
#2020-04-16|1394.92
#2020-04-17|1429.36
#2020-04-20|1429.16
#2020-04-21|1388.85
#2020-04-22|1391.43
#2020-04-23|1404.34
#2020-04-24|1374.24
#2020-04-27|1408.93
#2020-04-28|1444.28
#2020-04-29|1477.56
#2020-04-30|1511.49
#2020-05-01|1485.29
#2020-05-04|1437.57
#2020-05-05|1446.70
#2020-05-06|1460.98
#2020-05-07|1445.45
#2020-05-08|1468.64
#2020-05-11|1481.15
#2020-05-12|1478.64
#2020-05-13|1488.89
#2020-05-14|1449.11
#2020-05-15|1450.33
#2020-05-18|1435.31
#2020-05-19|1472.76
#2020-05-20|1494.07
#2020-05-21|1490.77
#2020-05-22|1454.78
#2020-05-25|1484.73
#2020-05-26|1504.88
#2020-05-27|1523.77
#2020-05-28|1538.64
#2020-05-29|1537.16
#2020-06-01|1583.78
#2020-06-02|1626.90
#2020-06-03|1646.95
#2020-06-04|1636.03
#2020-06-05|1649.26
#2020-06-08|1674.29
#2020-06-09|1686.07
#2020-06-10|1704.23
#2020-06-11|1660.57
#2020-06-12|1643.97
#2020-06-15|1595.34
#2020-06-16|1650.50
#2020-06-17|1649.70
#2020-06-18|1665.13
#2020-06-19|1680.38
#2020-06-22|1693.93
#2020-06-23|1721.37
#2020-06-24|1702.35
#2020-06-25|1677.45
#2020-06-26|1688.26
#2020-06-29|1660.08
#2020-06-30|1681.65
#2020-07-01|1702.77
#2020-07-02|1746.27
#2020-07-03|1753.51
#2020-07-06|1801.30
#2020-07-07|1795.52
#2020-07-08|1796.86
#2020-07-09|1824.55
#2020-07-10|1784.79
#2020-07-13|1791.36
#2020-07-14|1763.46
#2020-07-15|1778.85
#2020-07-16|1758.44
#2020-07-17|1772.11
#2020-07-20|1788.06
#2020-07-21|1840.58
#2020-07-22|1817.77
#2020-07-23|1828.20
#2020-07-24|1798.58
#2020-07-27|1795.72
#2020-07-28|1807.36
#2020-07-29|1808.68
#2020-07-30|1792.17
#2020-07-31|1777.68
#2020-08-03|1770.95
#2020-08-04|1813.00
#2020-08-05|1825.85
#2020-08-06|1837.06
#2020-08-07|1824.34
#2020-08-10|1829.92
#2020-08-11|1841.01
#2020-08-12|1839.83
#2020-08-13|1847.15
#2020-08-14|1845.68
#2020-08-17|1857.25
#2020-08-18|1868.36
#2020-08-19|1870.45
#2020-08-20|1851.05
#2020-08-21|1857.66
#2020-08-24|1875.19
#2020-08-25|1889.29
#2020-08-26|1896.15
#2020-08-27|1898.16
#2020-08-28|1916.00
#2020-08-31|1908.25
#2020-09-01|1914.07
#2020-09-02|1914.40
#2020-09-03|1911.48
#2020-09-04|1877.72
#2020-09-07|1867.20
#2020-09-08|1865.42
#2020-09-09|1843.51
#2020-09-10|1857.53
#2020-09-11|1862.97
#2020-09-14|1854.63
#2020-09-15|1860.14
#2020-09-16|1874.77
#2020-09-17|1855.38
#2020-09-18|1866.71
#2020-09-21|1838.80
#2020-09-22|1819.45
#2020-09-23|1820.48
#2020-09-24|1780.21
#2020-09-25|1791.28
#2020-09-28|1823.17
#2020-09-29|1833.65
#2020-09-30|1820.69
#2020-10-01|1840.99
#2020-10-02|1833.37
#2020-10-05|1855.06
#2020-10-06|1884.59
#2020-10-07|1890.47
#2020-10-08|1908.40
#2020-10-09|1907.77
#2020-10-12|1918.12
#2020-10-13|1912.31
#2020-10-14|1916.19
#2020-10-15|1884.76
#2020-10-16|1892.95
#2020-10-19|1914.17
#2020-10-20|1902.15
#2020-10-21|1926.12
#2020-10-22|1919.04
#2020-10-23|1926.36
#2020-10-26|1913.31
#2020-10-27|1903.43
#2020-10-28|1887.92
#2020-10-29|1873.92
#2020-10-30|1844.97
#2020-11-02|1877.10
#2020-11-03|1913.45
#2020-11-04|1913.47
#2020-11-05|1957.07
#2020-11-06|1976.57
#2020-11-09|1995.60
#2020-11-10|2029.30
#2020-11-11|2045.87
#2020-11-12|2036.67
#2020-11-13|2022.76
#2020-11-16|2048.47
#2020-11-17|2060.53
#2020-11-18|2072.05
#2020-11-19|2059.83
#2020-11-20|2073.86
#2020-11-23|2076.63
#2020-11-24|2100.57
#2020-11-25|2099.80
#2020-11-26|2114.18
#2020-11-27|2128.86
#2020-11-30|2109.75
#2020-12-01|2138.83
#2020-12-02|2131.29
#2020-12-03|2142.95
#2020-12-04|2156.40
#2020-12-07|2149.34
#2020-12-08|2143.08
#2020-12-09|2149.54
#2020-12-10|2137.42
#2020-12-11|2142.80
#2020-12-14|2147.85
#2020-12-15|2150.55
#2020-12-16|2179.11
#2020-12-17|2208.32
#2020-12-18|2196.64
#2020-12-21|2173.90
#2020-12-22|2142.16
#2020-12-23|2161.46
#2020-12-24|2188.39
#2020-12-25|2192.60
#2020-12-28|2196.06
#2020-12-29|2215.62
#2020-12-30|2238.32
#2020-12-31|2245.34
#2021-01-01|2247.80
#2021-01-04|2269.98
#2021-01-05|2297.43
#2021-01-06|2293.21
#2021-01-07|2317.62
#2021-01-08|2345.30
#2021-01-11|2341.26
#2021-01-12|2344.79
#2021-01-13|2338.40
#2021-01-14|2347.42
#2021-01-15|2323.94
#2021-01-18|2318.33
#2021-01-19|2374.49
#2021-01-20|2386.08
#2021-01-21|2398.49
#2021-01-22|2359.33
#2021-01-25|2392.46
#2021-01-26|2348.44
#2021-01-27|2323.47
#2021-01-28|2274.26
#2021-01-29|2254.85
#2021-02-01|2306.68
#2021-02-02|2346.77
#2021-02-03|2374.49
#2021-02-04|2368.15
#2021-02-05|2389.40
#2021-02-08|2405.35
#2021-02-09|2423.05
#2021-02-10|2457.40
#2021-02-11|2456.89
#2021-02-12|2460.44
#2021-02-15|2485.48
#2021-02-16|2508.62
#2021-02-17|2521.48
#2021-02-18|2487.86
#2021-02-19|2477.85
#2021-02-22|2467.15
#2021-02-23|2469.93
#2021-02-24|2425.35
#2021-02-25|2429.91
#2021-02-26|2325.86
#2021-03-01|2366.21
#2021-03-02|2361.67
#2021-03-03|2411.44
#2021-03-04|2373.11
#2021-03-05|2343.26
#2021-03-08|2319.30
#2021-03-09|2343.02
#2021-03-10|2355.61
#2021-03-11|2382.34
#2021-03-12|2375.92
#2021-03-15|2371.85
#2021-03-16|2384.41
#2021-03-17|2378.90
#2021-03-18|2410.24
#2021-03-19|2405.36
#2021-03-22|2398.30
#2021-03-23|2380.88
#2021-03-24|2339.98
#2021-03-25|2354.14
#2021-03-26|2395.63
#2021-03-29|2375.95
#2021-03-30|2375.87
#2021-03-31|2354.22
#2021-04-01|2376.00
#2021-04-02|2374.07
#2021-04-05|2365.92
#2021-04-06|2374.17
#2021-04-07|2361.37
#2021-04-08|2369.19
#2021-04-09|2372.20
#2021-04-12|2333.01
#2021-04-13|2356.28
#2021-04-14|2376.21
#2021-04-15|2387.33
#2021-04-16|2402.21
#2021-04-19|2400.13
#2021-04-20|2392.07
#2021-04-21|2368.86
#2021-04-22|2382.44
#2021-04-23|2394.63
#2021-04-26|2417.50
#2021-04-27|2418.46
#2021-04-28|2445.27
#2021-04-29|2447.40
#2021-04-30|2409.43
#2021-05-03|2400.46
#2021-05-04|2392.96
#2021-05-05|2394.52
#2021-05-06|2408.34
#2021-05-07|2420.33
#2021-05-10|2438.94
#2021-05-11|2383.72
#2021-05-12|2346.65
#2021-05-13|2330.54
#2021-05-14|2364.56
#2021-05-17|2361.89
#2021-05-18|2413.80
#2021-05-19|2389.33
#2021-05-20|2398.14
#2021-05-21|2416.96
#2021-05-24|2419.65
#2021-05-25|2461.54
#2021-05-26|2472.69
#2021-05-27|2463.98
#2021-05-28|2472.30
#2021-05-31|2478.86
#2021-06-01|2483.67
#2021-06-02|2485.12
#2021-06-03|2483.29
#2021-06-04|2500.78
#2021-06-07|2486.12
#2021-06-08|2483.85
#2021-06-09|2460.34
#2021-06-10|2477.17
#2021-06-11|2469.34
#2021-06-14|2471.35
#2021-06-15|2466.59
#2021-06-16|2461.76
#2021-06-17|2436.95
#2021-06-18|2433.96
#2021-06-21|2402.12
#2021-06-22|2415.82
#2021-06-23|2420.91
#2021-06-24|2420.77
#2021-06-25|2453.18
#2021-06-28|2450.07
#2021-06-29|2430.98
#2021-06-30|2421.57
#2021-07-01|2402.51
#2021-07-02|2404.50
#2021-07-05|2417.24
#2021-07-06|2425.10
#2021-07-07|2438.64
#2021-07-08|2424.21
#2021-07-09|2420.13
#2021-07-12|2448.07
#2021-07-13|2471.98
#2021-07-14|2471.21
#2021-07-15|2463.96
#2021-07-16|2485.67
#2021-07-19|2451.95
#2021-07-20|2429.30
#2021-07-21|2445.98
#2021-07-22|2482.88
#2021-07-23|2468.13
#2021-07-26|2449.80
#2021-07-27|2418.54
#2021-07-28|2409.28
#2021-07-29|2458.22
#2021-07-30|2433.97
#2021-08-02|2475.47
#2021-08-03|2491.42
#2021-08-04|2509.08
#2021-08-05|2510.69
#2021-08-06|2508.24
#2021-08-09|2501.20
#2021-08-10|2501.33
#2021-08-11|2509.27
#2021-08-12|2503.13
#2021-08-13|2514.24
#2021-08-16|2501.72
#2021-08-17|2469.42
#2021-08-18|2492.18
#2021-08-19|2462.00
#2021-08-20|2448.35
#2021-08-23|2498.84
#2021-08-24|2534.22
#2021-08-25|2531.97
#2021-08-26|2529.11
#2021-08-27|2545.05
#2021-08-30|2578.90
#2021-08-31|2607.04
#2021-09-01|2612.37
#2021-09-02|2624.19
#2021-09-03|2633.74
#2021-09-06|2653.52
#2021-09-07|2664.38
#2021-09-08|2666.26
#2021-09-09|2648.13
#2021-09-10|2677.32
#2021-09-13|2684.42
#2021-09-14|2688.56
#2021-09-15|2678.51
#2021-09-16|2658.24
#2021-09-17|2656.53
#2021-09-20|2610.85
#2021-09-21|2614.70
#2021-09-22|2598.79
#2021-09-23|2634.77
#2021-09-24|2633.39
#2021-09-27|2636.42
#2021-09-28|2613.10
#2021-09-29|2576.14
#2021-09-30|2591.26
#2021-10-01|2560.25
#2021-10-04|2572.16
#2021-10-05|2557.64
#2021-10-06|2544.80
#2021-10-07|2571.44
#2021-10-08|2570.22
#2021-10-11|2576.51
#2021-10-12|2562.51
#2021-10-13|2570.74
#2021-10-14|2579.55
#2021-10-15|2610.65
#2021-10-18|2614.40
#2021-10-19|2639.32
#2021-10-20|2659.28
#2021-10-21|2660.49
#2021-10-22|2663.74
#2021-10-25|2660.26
#2021-10-26|2682.70
#2021-10-27|2667.77
#2021-10-28|2650.84
#2021-10-29|2634.11
#2021-11-01|2651.82
#2021-11-02|2630.34
#2021-11-03|2635.70
#2021-11-04|2648.19
#2021-11-05|2649.72
#2021-11-08|2678.86
#2021-11-09|2662.90
#2021-11-10|2646.47
#2021-11-11|2634.39
#2021-11-12|2665.17
#2021-11-15|2669.67
#2021-11-16|2659.71
#2021-11-17|2651.99
#2021-11-18|2650.84
#2021-11-19|2648.94
#2021-11-22|2619.54
#2021-11-23|2614.92
#2021-11-24|2594.55
#2021-11-25|2596.11
#2021-11-26|2531.28
#2021-11-29|2501.16
#2021-11-30|2488.89
#2021-12-01|2512.84
#2021-12-02|2527.40
#2021-12-03|2545.39
#2021-12-06|2535.56
#2021-12-07|2583.65
#2021-12-08|2606.83
#2021-12-09|2607.23
#2021-12-10|2593.74
#2021-12-13|2585.35
#2021-12-14|2564.63
#2021-12-15|2546.68
#2021-12-16|2563.10
#2021-12-17|2533.70
#2021-12-20|2469.01
#2021-12-21|2480.76
#2021-12-22|2496.06
#2021-12-23|2522.64
#2021-12-24|2517.77
#2021-12-27|2521.93
#2021-12-28|2543.33
#2021-12-29|2546.97
#2021-12-30|2546.39
#2021-12-31|2555.16
#2022-01-03|2565.49
#2022-01-04|2584.16
#2022-01-05|2599.10
#2022-01-06|2551.46
#2022-01-07|2567.33
#2022-01-10|2586.53
#2022-01-11|2592.36
#2022-01-12|2634.27
#2022-01-13|2648.96
#2022-01-14|2611.82
#2022-01-17|2607.13
#2022-01-18|2592.77
#2022-01-19|2564.70
#2022-01-20|2574.04
#2022-01-21|2544.55
#2022-01-24|2495.87
#2022-01-25|2457.01
#2022-01-26|2455.11
#2022-01-27|2406.12
#2022-01-28|2409.62
#2022-01-31|2427.99
#2022-02-01|2452.36
#2022-02-02|2493.92
#2022-02-03|2470.93
#2022-02-04|2475.69
#2022-02-07|2474.89
#2022-02-08|2489.35
#2022-02-09|2514.84
#2022-02-10|2518.13
#2022-02-11|2488.51
#2022-02-14|2435.73
#2022-02-15|2448.67
#2022-02-16|2472.88
#2022-02-17|2473.83
#2022-02-18|2465.32
#2022-02-21|2460.56
#2022-02-22|2426.80
#2022-02-23|2432.37
#2022-02-24|2320.24
#2022-02-25|2352.68
#2022-02-28|2349.71
#2022-03-01|2360.66
#2022-03-02|2313.67
#2022-03-03|2324.43
#2022-03-04|2282.10
#2022-03-07|2187.44
#2022-03-08|2163.31
#2022-03-09|2190.46
#2022-03-10|2260.31
#2022-03-11|2243.02
#2022-03-14|2240.14
#2022-03-15|2214.98
#2022-03-16|2288.27
#2022-03-17|2371.88
#2022-03-18|2379.21
#2022-03-21|2362.46
#2022-03-22|2386.75
#2022-03-23|2401.99
#2022-03-24|2383.59
#2022-03-25|2368.87
#2022-03-28|2359.25
#2022-03-29|2387.77
#2022-03-30|2425.04
#2022-03-31|2406.84
#2022-04-01|2417.99
#2022-04-04|2468.06
#2022-04-05|2466.30
#2022-04-06|2428.05
#2022-04-07|2384.55
#2022-04-08|2389.63
#2022-04-11|2356.43
#2022-04-12|2352.33
#2022-04-13|2335.51
#2022-04-14|2341.85
#2022-04-15|2338.81
#2022-04-18|2305.01
#2022-04-19|2276.48
#2022-04-20|2287.01
#2022-04-21|2298.44
#2022-04-22|2274.26
#2022-04-25|2230.60
#2022-04-26|2233.20
#2022-04-27|2182.80
#2022-04-28|2203.79
#2022-04-29|2236.03
#2022-05-02|2222.51
#2022-05-03|2223.00
#2022-05-04|2206.12
#2022-05-05|2204.41
#2022-05-06|2136.32
#2022-05-09|2098.03
#2022-05-10|2085.28
#2022-05-11|2079.06
#2022-05-12|2020.06
#2022-05-13|2044.30
#2022-05-16|2049.34
#2022-05-17|2080.54
#2022-05-18|2093.32
#2022-05-19|2058.22
#2022-05-20|2090.36
#2022-05-23|2101.29
#2022-05-24|2085.75
#2022-05-25|2083.91
#2022-05-26|2093.86
#2022-05-27|2133.67
#2022-05-30|2179.88
#2022-05-31|2171.43
#2022-06-01|2178.10
#2022-06-02|2164.43
#2022-06-03|2155.76
#2022-06-06|2152.85
#2022-06-07|2131.98
#2022-06-08|2149.48
#2022-06-09|2130.27
#2022-06-10|2089.58
#2022-06-13|2030.30
#2022-06-14|2006.43
#2022-06-15|2027.28
#2022-06-16|2013.12
#2022-06-17|1991.20
#2022-06-20|2001.36
#2022-06-21|2036.60
#2022-06-22|2008.58
#2022-06-23|2021.39
#2022-06-24|2052.87
#2022-06-27|2091.78
#2022-06-28|2083.21
#2022-06-29|2053.97
#2022-06-30|2032.16
#2022-07-01|2026.78
#2022-07-04|2033.86
#2022-07-05|2027.63
#2022-07-06|2027.54
#2022-07-07|2045.25
#2022-07-08|2054.89
#2022-07-11|2030.50
#2022-07-12|2013.53
#2022-07-13|2016.49
#2022-07-14|2001.58
#2022-07-15|1992.02
#2022-07-18|2022.91
#2022-07-19|2024.35
#2022-07-20|2055.49
#2022-07-21|2062.59
#2022-07-22|2083.83
#2022-07-25|2081.26
#2022-07-26|2099.86
#2022-07-27|2092.19
#2022-07-28|2141.57
#2022-07-29|2157.45
#2022-08-01|2179.22
#2022-08-02|2153.48
#2022-08-03|2133.76
#2022-08-04|2143.00
#2022-08-05|2149.26
#2022-08-08|2156.43
#2022-08-09|2154.59
#2022-08-10|2153.45
#2022-08-11|2181.11
#2022-08-12|2181.32
#2022-08-15|2181.22
#2022-08-16|2181.51
#2022-08-17|2191.36
#2022-08-18|2175.96
#2022-08-19|2152.14
#2022-08-22|2120.09
#2022-08-23|2113.47
#2022-08-24|2106.90
#2022-08-25|2129.41
#2022-08-26|2125.39
#2022-08-29|2072.42
#2022-08-30|2102.07
#2022-08-31|2109.07
#2022-09-01|2072.49
#2022-09-02|2079.79
#2022-09-05|2071.93
#2022-09-06|2059.66
#2022-09-07|2034.78
#2022-09-08|2066.49
#2022-09-09|2086.86
#2022-09-12|2106.29
#2022-09-13|2109.61
#2022-09-14|2079.61
#2022-09-15|2074.38
#2022-09-16|2043.62
#2022-09-19|2043.88
#2022-09-20|2056.34
#2022-09-21|2031.82
#2022-09-22|2010.45
#2022-09-23|1967.53
#2022-09-26|1917.39
#2022-09-27|1909.13
#2022-09-28|1875.37
#2022-09-29|1875.54
#2022-09-30|1874.53
#2022-10-03|1856.23
#2022-10-04|1908.20
#2022-10-05|1936.88
#2022-10-06|1931.36
#2022-10-07|1911.06
#2022-10-10|1879.06
#2022-10-11|1854.43
#2022-10-12|1856.57
#2022-10-13|1823.08
#2022-10-14|1845.80
#2022-10-17|1839.84
#2022-10-18|1866.39
#2022-10-19|1857.56
#2022-10-20|1851.52
#2022-10-21|1831.39
#2022-10-24|1812.50
#2022-10-25|1822.64
#2022-10-26|1847.72
#2022-10-27|1849.60
#2022-10-28|1831.39
#2022-10-31|1845.08
#2022-11-01|1879.79
#2022-11-02|1888.50
#2022-11-03|1863.27
#2022-11-04|1902.40
#2022-11-07|1935.92
#2022-11-08|1948.23
#2022-11-09|1948.39
#2022-11-10|1950.02
#2022-11-11|2061.89
#2022-11-14|2065.35
#2022-11-15|2102.22
#2022-11-16|2080.27
#2022-11-17|2066.84
#2022-11-18|2063.81
#2022-11-21|2032.38
#2022-11-22|2038.41
#2022-11-23|2059.13
#2022-11-24|2087.92
#2022-11-25|2084.32
#2022-11-28|2068.54
#2022-11-29|2089.89
#2022-11-30|2104.58
#2022-12-01|2148.20
#2022-12-02|2131.77
#2022-12-05|2142.64
#2022-12-06|2122.37
#2022-12-07|2101.92
#2022-12-08|2112.16
#2022-12-09|2123.08
#2022-12-12|2113.99
#2022-12-13|2140.77
#2022-12-14|2156.68
#2022-12-15|2115.89
#2022-12-16|2094.57
#2022-12-19|2097.18
#2022-12-20|2091.13
#2022-12-21|2086.73
#2022-12-22|2099.06
#2022-12-23|2084.55
#2022-12-26|2096.21
#2022-12-27|2104.99
#2022-12-28|2105.78
#2022-12-29|2097.86
#2022-12-30|2103.85
#2023-01-02|2105.22
#2023-01-03|2104.55
#2023-01-04|2126.78
#2023-01-05|2118.41
#2023-01-06|2118.91
#2023-01-09|2158.69
#2023-01-10|2148.84
#2023-01-11|2150.85
#2023-01-12|2173.81
#2023-01-13|2193.41
#2023-01-16|2194.44
#2023-01-17|2198.83
#2023-01-18|2214.73
#2023-01-19|2206.03
#2023-01-20|2208.30
#2023-01-23|2220.45
#2023-01-24|2232.05
#2023-01-25|2226.52
#2023-01-26|2233.30
#2023-01-27|2234.64
#2023-01-30|2220.69
#2023-01-31|2199.07
#2023-02-01|2209.12
#2023-02-02|2210.64
#2023-02-03|2216.05
#2023-02-06|2176.52
#2023-02-07|2191.09
#2023-02-08|2205.53
#2023-02-09|2217.71
#2023-02-10|2199.40
#2023-02-13|2187.01
#2023-02-14|2199.15
#2023-02-15|2173.92
#2023-02-16|2184.26
#2023-02-17|2162.39
#2023-02-20|2182.93
#2023-02-21|2175.54
#2023-02-22|2147.77
#2023-02-23|2142.34
#2023-02-24|2121.94
#2023-02-27|2121.86
#2023-02-28|2122.34
#2023-03-01|2142.42
#2023-03-02|2126.22
#2023-03-03|2146.03
#2023-03-06|2167.68
#2023-03-07|2162.82
#2023-03-08|2146.83
#2023-03-09|2144.33
#2023-03-10|2106.15
#2023-03-13|2096.97
#2023-03-14|2041.90
#2023-03-15|2059.33
#2023-03-16|2032.31
#2023-03-17|2060.34
#2023-03-20|2025.12
#2023-03-21|2035.68
#2023-03-22|2065.38
#2023-03-23|2082.43
#2023-03-24|2061.35
#2023-03-27|2045.91
#2023-03-28|2066.82
#2023-03-29|2075.50
#2023-03-30|2078.96
#2023-03-31|2097.85
#2023-04-03|2119.78
#2023-04-04|2119.35
#2023-04-05|2122.58
#2023-04-06|2120.38
#2023-04-07|2125.72
#2023-04-10|2116.99
#2023-04-11|2136.43
#2023-04-12|2147.51
#2023-04-13|2161.94
#2023-04-14|2161.71
#2023-04-17|2163.78
#2023-04-18|2164.78
#2023-04-19|2155.77
#2023-04-20|2161.48
#2023-04-21|2147.92
#2023-04-24|2148.52
#2023-04-25|2140.68
#2023-04-26|2139.11
#2023-04-27|2128.50
#2023-04-28|2137.51
#2023-05-01|2142.57
#2023-05-02|2135.70
#2023-05-03|2133.49
#2023-05-04|2156.61
#2023-05-05|2137.18
#2023-05-08|2153.21
#2023-05-09|2159.26
#2023-05-10|2158.85
#2023-05-11|2157.40
#2023-05-12|2139.88
#2023-05-15|2151.77
#2023-05-16|2144.81
#2023-05-17|2125.54
#2023-05-18|2130.34
#2023-05-19|2132.15
#2023-05-22|2134.11
#2023-05-23|2140.04
#2023-05-24|2117.22
#2023-05-25|2090.90
#2023-05-26|2089.99
#2023-05-29|2103.50
#2023-05-30|2102.30
#2023-05-31|2076.84
#2023-06-01|2094.68
#2023-06-02|2118.83
#2023-06-05|2131.96
#2023-06-06|2128.64
#2023-06-07|2135.10
#2023-06-08|2137.27
#2023-06-09|2147.78
#2023-06-12|2149.11
#2023-06-13|2162.39
#2023-06-14|2180.10
#2023-06-15|2195.68
#2023-06-16|2208.55
#2023-06-19|2205.46
#2023-06-20|2193.90
#2023-06-21|2191.77
#2023-06-22|2183.00
#2023-06-23|2151.32
#2023-06-26|2146.38
#2023-06-27|2157.58
#2023-06-28|2169.94
#2023-06-29|2169.25
#2023-06-30|2179.55
#2023-07-03|2209.11
#2023-07-04|2229.28
#2023-07-05|2206.41
#2023-07-06|2169.74
#2023-07-07|2150.99
#2023-07-10|2147.22
#2023-07-11|2163.05
#2023-07-12|2183.07
#2023-07-13|2226.20
#2023-07-14|2240.55
#2023-07-17|2237.63
#2023-07-18|2226.53
#2023-07-19|2239.25
#2023-07-20|2235.75
#2023-07-21|2222.23
#2023-07-24|2225.18
#2023-07-25|2257.90
#2023-07-26|2253.19
#2023-07-27|2252.73
#2023-07-28|2281.20
#2023-07-31|2290.28
#2023-08-01|2280.86
#2023-08-02|2231.95
#2023-08-03|2226.25
#2023-08-04|2240.82
#2023-08-07|2236.80
#2023-08-08|2220.97
#2023-08-09|2215.42
#2023-08-10|2222.51
#2023-08-11|2203.63
#2023-08-14|2175.02
#2023-08-15|2176.57
#2023-08-16|2149.79
#2023-08-17|2141.62
#2023-08-18|2128.38
#2023-08-21|2115.27
#2023-08-22|2140.49
#2023-08-23|2148.84
#2023-08-24|2169.80
#2023-08-25|2153.97
#2023-08-28|2179.16
#2023-08-29|2206.45
#2023-08-30|2225.77
#2023-08-31|2215.55
#2023-09-01|2222.77
#2023-09-04|2244.17
#2023-09-05|2227.61
#2023-09-06|2222.66
#2023-09-07|2221.09
#2023-09-08|2228.22
#2023-09-11|2242.68
#2023-09-12|2231.94
#2023-09-13|2232.85
#2023-09-14|2251.43
#2023-09-15|2257.89
#2023-09-18|2250.52
#2023-09-19|2259.21
#2023-09-20|2248.29
#2023-09-21|2224.71
#2023-09-22|2243.92
#2023-09-25|2238.44
#2023-09-26|2226.29
#2023-09-27|2228.59
#2023-09-28|2207.24
#2023-09-29|2225.50
#2023-10-02|2212.27
#2023-10-03|2184.77
#2023-10-04|2141.01
#2023-10-05|2173.39
#2023-10-06|2192.38
#2023-10-09|2189.84
#2023-10-10|2219.61
#2023-10-11|2236.77
#2023-10-12|2243.75
#2023-10-13|2217.73
#2023-10-16|2199.20
#2023-10-17|2216.32
#2023-10-18|2206.89
#2023-10-19|2172.88
#2023-10-20|2160.16
#2023-10-23|2146.57
#2023-10-24|2160.44
#2023-10-25|2143.92
#2023-10-26|2105.13
#2023-10-27|2140.80
#2023-10-30|2134.45
#2023-10-31|2132.39
#2023-11-01|2151.59
#2023-11-02|2165.28
#2023-11-03|2205.37
#2023-11-06|2240.49
#2023-11-07|2213.52
#2023-11-08|2197.63
#2023-11-09|2213.36
#2023-11-10|2200.90
#2023-11-13|2207.47
#2023-11-14|2224.06
#2023-11-15|2267.73
#2023-11-16|2257.46
#2023-11-17|2258.78
#2023-11-20|2270.91
#2023-11-21|2271.54
#2023-11-22|2261.23
#2023-11-23|2264.72
#2023-11-24|2257.23
#2023-11-27|2259.33
#2023-11-28|2267.33
#2023-11-29|2264.16
#2023-11-30|2279.43
#2023-12-01|2286.50
#2023-12-04|2290.46
#2023-12-05|2255.86
#2023-12-06|2287.25
#2023-12-07|2283.55
#2023-12-08|2273.85
#2023-12-11|2262.89
#2023-12-12|2269.57
#2023-12-13|2278.37
#2023-12-14|2331.83
#2023-12-15|2352.33
#2023-12-18|2338.47
#2023-12-19|2341.54
#2023-12-20|2341.22
#2023-12-21|2335.94
#2023-12-22|2333.35
#2023-12-25|2330.34
#2023-12-26|2332.40
#2023-12-27|2354.56
#2023-12-28|2388.99
#2023-12-29|2392.55
#2024-01-01|2394.79
#2024-01-02|2380.21
#2024-01-03|2356.61
#2024-01-04|2369.88
#2024-01-05|2382.01
#2024-01-08|2365.46
#2024-01-09|2359.22
#2024-01-10|2352.72
#2024-01-11|2385.13
#2024-01-12|2387.05
#2024-01-15|2399.77
#2024-01-16|2362.65
#2024-01-17|2315.70
#2024-01-18|2309.18
#2024-01-19|2333.21
#2024-01-22|2337.72
#2024-01-23|2335.54
#2024-01-24|2363.02
#2024-01-25|2373.78
#2024-01-26|2363.18
#2024-01-29|2396.72
#2024-01-30|2370.85
#2024-01-31|2397.34
#2024-02-01|2383.56
#2024-02-02|2385.84
#2024-02-05|2368.59
#2024-02-06|2391.26
#2024-02-07|2407.65
#2024-02-08|2405.94
#2024-02-09|2401.97
#2024-02-12|2384.81
#2024-02-13|2387.43
#2024-02-14|2391.24
#2024-02-15|2414.10
#2024-02-16|2443.34
#2024-02-19|2457.77
#2024-02-20|2456.29
#2024-02-21|2449.83
#2024-02-22|2465.43
#2024-02-23|2473.94
#2024-02-26|2468.49
#2024-02-27|2465.69
#2024-02-28|2443.62
#2024-02-29|2461.11
#2024-03-01|2472.98
#2024-03-04|2465.72
#2024-03-05|2459.66
#2024-03-06|2474.25
#2024-03-07|2495.25
#2024-03-08|2512.69
#2024-03-11|2492.29
#2024-03-12|2501.31
#2024-03-13|2494.37
#2024-03-14|2495.21
#2024-03-15|2471.28
#2024-03-18|2484.62
#2024-03-19|2470.85
#2024-03-20|2469.60
#2024-03-21|2519.81
#2024-03-22|2510.70
#2024-03-25|2497.72
#2024-03-26|2508.25
#2024-03-27|2498.36
#2024-03-28|2502.49
#2024-03-29|2508.54
#2024-04-01|2488.75
#2024-04-02|2500.51
#2024-04-03|2493.20
#2024-04-04|2514.49
#2024-04-05|2488.49
#2024-04-08|2503.04
#2024-04-09|2515.93
#2024-04-10|2503.33
#2024-04-11|2491.04
#2024-04-12|2479.65
#2024-04-15|2446.88
#2024-04-16|2390.89
#2024-04-17|2377.92
#2024-04-18|2400.80
#2024-04-19|2366.70
#2024-04-22|2414.60
#2024-04-23|2443.26
#2024-04-24|2469.20
#2024-04-25|2458.67
#2024-04-26|2453.61
#2024-04-29|2478.52
#2024-04-30|2474.09
#2024-05-01|2451.77
#2024-05-02|2498.69
#2024-05-03|2513.65
#2024-05-06|2506.34
#2024-05-07|2516.96
#2024-05-08|2484.69
#2024-05-09|2484.47
#2024-05-10|2524.39
#2024-05-13|2529.36
#2024-05-14|2516.72
#2024-05-15|2524.99
#2024-05-16|2567.90
#2024-05-17|2575.10
#2024-05-20|2579.43
#2024-05-21|2553.15
#2024-05-22|2555.64
#2024-05-23|2545.12
#2024-05-24|2528.82
#2024-05-27|2562.23
#2024-05-28|2556.03
#2024-05-29|2512.77
#2024-05-30|2482.57
#2024-05-31|2506.23
#2024-06-03|2573.92
#2024-06-04|2513.84
#2024-06-05|2529.55
#2024-06-06|2556.67
#2024-06-07|2563.81
#2024-06-10|2562.15
#2024-06-11|2538.00
#2024-06-12|2542.99
#2024-06-13|2537.24
#2024-06-14|2528.00
#2024-06-17|2516.99
#2024-06-18|2541.86
#2024-06-19|2558.15
#2024-06-20|2548.61
#2024-06-21|2538.20
#2024-06-24|2541.78
#2024-06-25|2566.58
#2024-06-26|2567.06
#2024-06-27|2549.35
#2024-06-28|2565.13
#2024-07-01|2568.26
#2024-07-02|2569.82
#2024-07-03|2605.69
#2024-07-04|2619.69
#2024-07-05|2613.01
#2024-07-08|2606.64
#2024-07-09|2598.71
#2024-07-10|2606.50
#2024-07-11|2640.26
#2024-07-12|2649.53
#2024-07-15|2643.05
#2024-07-16|2638.32
#2024-07-17|2667.63
#2024-07-18|2652.06
#2024-07-19|2619.32
#2024-07-22|2608.59
#2024-07-23|2603.62
#2024-07-24|2596.79
#2024-07-25|2543.22
#2024-07-26|2560.83
#2024-07-29|2592.12
#2024-07-30|2582.18
#2024-07-31|2637.40
#2024-08-01|2609.16
#2024-08-02|2521.66
#2024-08-05|2359.87
#2024-08-06|2421.74
#2024-08-07|2465.76
#2024-08-08|2450.16
#2024-08-09|2494.20
#2024-08-12|2498.90
#2024-08-13|2514.30
#2024-08-14|2527.94
#2024-08-15|2530.11
#2024-08-16|2589.86
#2024-08-19|2610.71
#2024-08-20|2642.58
#2024-08-21|2636.11
#2024-08-22|2628.55
#2024-08-23|2653.26
#2024-08-26|2670.18
#2024-08-27|2676.98
#2024-08-28|2669.03
#2024-08-29|2679.14
#2024-08-30|2700.02
#2024-09-02|2703.42
#2024-09-03|2719.47
#2024-09-04|2674.67
#2024-09-05|2684.66
#2024-09-06|2687.40
#2024-09-09|2656.17
#2024-09-10|2649.82
#2024-09-11|2626.89
#2024-09-12|2667.77
#2024-09-13|2692.57
#2024-09-16|2693.32
#2024-09-17|2682.83
#2024-09-18|2703.18
#2024-09-19|2733.77
#2024-09-20|2736.77
#2024-09-23|2747.43
#2024-09-24|2780.99
#2024-09-25|2767.98
#2024-09-26|2832.85
#2024-09-27|2914.95
#2024-09-30|2917.90
#2024-10-01|2914.92
#2024-10-02|2981.18
#2024-10-03|2952.48
#2024-10-04|2956.78
#2024-10-07|3020.09
#2024-10-08|2882.70
#2024-10-09|2851.45
#2024-10-10|2886.55
#2024-10-11|2883.66
#2024-10-14|2872.16
#2024-10-15|2851.12
#2024-10-16|2837.98
#2024-10-17|2830.04
#2024-10-18|2874.71
#2024-10-21|2852.98
#2024-10-22|2810.46
#2024-10-23|2800.72
#2024-10-24|2801.03
#2024-10-25|2790.48
#2024-10-28|2799.50
#2024-10-29|2817.00
#2024-10-30|2801.40
#2024-10-31|2801.75
#2024-11-01|2778.58
#2024-11-04|2796.71
#2024-11-05|2850.52
#2024-11-06|2846.82
#2024-11-07|2903.33
#2024-11-08|2900.58
#2024-11-11|2865.15
#2024-11-12|2824.36
#2024-11-13|2777.48
#2024-11-14|2764.27
#2024-11-15|2749.81
#2024-11-18|2765.68
#2024-11-19|2801.53
#2024-11-20|2779.23
#2024-11-21|2773.82
#2024-11-22|2772.79
#2024-11-25|2784.15
#2024-11-26|2774.99
#2024-11-27|2794.35
#2024-11-28|2793.62
#2024-11-29|2810.43
#2024-12-02|2828.12
#2024-12-03|2872.74
#2024-12-04|2853.01
#2024-12-05|2870.58
#2024-12-06|2866.14
#2024-12-09|2896.69
#2024-12-10|2865.48
#2024-12-11|2861.51
#2024-12-12|2877.45
#2024-12-13|2844.88
#2024-12-16|2827.42
#2024-12-17|2812.62
#2024-12-18|2806.98
#2024-12-19|2759.08
#2024-12-20|2720.84
#2024-12-23|2746.64
#2024-12-24|2748.08
#2024-12-25|2749.59
#2024-12-26|2752.34
#2024-12-27|2764.13
#2024-12-30|2761.88
#2024-12-31|2743.48
#2025-01-01|2749.20
#2025-01-02|2757.21
#2025-01-03|2759.51
#2025-01-06|2749.04
#2025-01-07|2767.83
#2025-01-08|2740.24
#2025-01-09|2716.68
#2025-01-10|2682.31
#2025-01-13|2640.92
#2025-01-14|2677.39
#2025-01-15|2684.79
#2025-01-16|2724.56
#2025-01-17|2721.99
#2025-01-20|2762.45
#2025-01-21|2766.18
#2025-01-22|2774.20
#2025-01-23|2782.55
#2025-01-24|2803.78
#2025-01-27|2795.27
#2025-01-28|2782.43
#2025-01-29|2808.49
#2025-01-30|2815.85
#2025-01-31|2828.42
#2025-02-03|2785.78
#2025-02-04|2823.43
#2025-02-05|2822.96
#2025-02-06|2844.50
#2025-02-07|2857.13
#2025-02-10|2840.99
#2025-02-11|2831.22
#2025-02-12|2854.60
#2025-02-13|2878.10
#2025-02-14|2896.70
#2025-02-17|2914.68
#2025-02-18|2905.62
#2025-02-19|2917.90
#2025-02-20|2916.00
#2025-02-21|2928.56
#2025-02-24|2917.36
#2025-02-25|2895.63
#2025-02-26|2928.41
#2025-02-27|2928.21
#2025-02-28|2852.72
#2025-03-03|2867.90
#2025-03-04|2855.51
#2025-03-05|2877.17
#2025-03-06|2916.82
#2025-03-07|2867.88
#2025-03-10|2840.98
#2025-03-11|2801.06
#2025-03-12|2804.39
#2025-03-13|2791.16
#2025-03-14|2816.04
#2025-03-17|2864.11
#2025-03-18|2884.54
#2025-03-19|2895.76
#2025-03-20|2907.59
#2025-03-21|2908.00
#2025-03-24|2910.12
#2025-03-25|2905.55
#2025-03-26|2901.53
#2025-03-27|2909.43
#2025-03-28|2895.90
#2025-03-31|2831.27
#2025-04-01|2826.71
#2025-04-02|2840.59
#2025-04-03|2799.53
#2025-04-04|2730.56
#2025-04-07|2518.33
#2025-04-08|2586.07
#2025-04-09|2540.49
#2025-04-10|2654.70
#2025-04-11|2673.53
#2025-04-14|2718.19
#2025-04-15|2765.26
#2025-04-16|2769.65
#2025-04-17|2797.76
#2025-04-18|2806.39
#2025-04-21|2836.32
#2025-04-22|2847.61
#2025-04-23|2890.31
#2025-04-24|2889.53
#2025-04-25|2866.96
#2025-04-28|2873.90
#2025-04-29|2876.22
#2025-04-30|2882.23
#2025-05-01|2875.61
#2025-05-02|2911.66
#2025-05-05|2925.06
#2025-05-06|2918.40
#2025-05-07|2945.28
#2025-05-08|2906.51
#2025-05-09|2926.61
#2025-05-12|2991.44
#2025-05-13|3006.48
#2025-05-14|3041.84
#2025-05-15|3030.81
#2025-05-16|3040.14
#2025-05-19|3042.81
#2025-05-20|3027.18
#2025-05-21|3069.27
#2025-05-22|3031.68
#2025-05-23|3067.39
#2025-05-26|3080.34
#2025-05-27|3080.65
#2025-05-28|3074.40
#2025-05-29|3117.39
#2025-05-30|3111.80
#2025-06-02|3121.85
#2025-06-03|3115.78
#2025-06-04|3159.79
#2025-06-05|3166.14
#2025-06-06|3191.86
#2025-06-09|3247.26
#2025-06-10|3242.70
#2025-06-11|3247.22
#2025-06-12|3226.91
#2025-06-13|3196.68
#2025-06-16|3229.47
#2025-06-17|3205.05
#2025-06-18|3191.93
#2025-06-19|3132.85
#2025-06-20|3144.48
#2025-06-23|3157.71
#2025-06-24|3252.34
#2025-06-25|3290.08
#2025-06-26|3312.69
#2025-06-27|3331.26
#2025-06-30|3357.80
#2025-07-01|3364.72
#2025-07-02|3353.24
#2025-07-03|3349.73
#2025-07-04|3345.68
#2025-07-07|3320.24
#2025-07-08|3346.20
#2025-07-09|3351.61
#2025-07-10|3377.12
#2025-07-11|3385.52
#2025-07-14|3385.38
#2025-07-15|3396.23
#2025-07-16|3371.25
#2025-07-17|3378.66
#2025-07-18|3395.13
#2025-07-21|3406.30
#2025-07-22|3408.06
#2025-07-23|3451.26
#2025-07-24|3441.29
#2025-07-25|3385.99
#2025-07-28|3371.71
#2025-07-29|3360.19
#2025-07-30|3340.00
#2025-07-31|3313.11
#2025-08-01|3283.04
#2025-08-04|3304.96
#2025-08-05|3325.70
#2025-08-06|3339.84
#2025-08-07|3355.28
#2025-08-08|3344.25
#2025-08-11|3354.55
#2025-08-12|3358.72
#2025-08-13|3400.47
#2025-08-14|3409.36
#2025-08-15|3444.83
#2025-08-18|3463.39
#2025-08-19|3456.32
#2025-08-20|3437.93
#2025-08-21|3434.33
#2025-08-22|3459.77
#2025-08-25|3480.64
#2025-08-26|3426.45
#2025-08-27|3407.58
#2025-08-28|3413.11
#2025-08-29|3400.92
#2025-09-01|3398.95
#2025-09-02|3389.46
#2025-09-03|3365.13
#2025-09-04|3372.52
#2025-09-05|3412.30
#2025-09-08|3428.34
#2025-09-09|3445.94
#2025-09-10|3488.66
#2025-09-11|3484.40
#2025-09-12|3516.54
#2025-09-15|3532.29
#2025-09-16|3557.76
#2025-09-17|3554.88
#2025-09-18|3522.47
#2025-09-19|3523.30
#2025-09-22|3517.99
#2025-09-23|3499.39
#2025-09-24|3475.18
#2025-09-25|3444.67
#2025-09-26|3408.93
#2025-09-29|3458.54
#2025-09-30|3473.17
#2025-10-01|3464.90
#2025-10-02|3478.05
#2025-10-03|3496.93
#2025-10-06|3518.20
#2025-10-07|3508.65
#2025-10-08|3497.42
#2025-10-09|3523.83
#2025-10-10|3488.68
#2025-10-13|3463.11
#2025-10-14|3415.08
#2025-10-15|3498.25
#2025-10-16|3535.05
#2025-10-17|3479.48
#2025-10-20|3535.65
#2025-10-21|3545.13
#2025-10-22|3538.07
#2025-10-23|3522.27
#2025-10-24|3534.72
#2025-10-27|3575.20
#2025-10-28|3558.76
#2025-10-29|3541.77
#2025-10-30|3514.68
#2025-10-31|3491.09
#2025-11-03|3513.93
#2025-11-04|3490.07
#2025-11-05|3467.82
#2025-11-06|3500.45
#2025-11-07|3477.46
#2025-11-10|3514.37
#2025-11-11|3501.93
#2025-11-12|3523.40
#2025-11-13|3540.80
#2025-11-14|3502.11
#2025-11-17|3475.61
#2025-11-18|3417.65
#2025-11-19|3400.44
#2025-11-20|3440.13
#2025-11-21|3385.21
#2025-11-24|3397.05
#2025-11-25|3403.33
#2025-11-26|3461.28
#2025-11-27|3470.24
#2025-11-28|3475.19
#2025-12-01|3459.49
#2025-12-02|3454.95
#2025-12-03|3441.10
#2025-12-04|3468.21
#2025-12-05|3470.51
#2025-12-08|3459.28
#2025-12-09|3448.50
#2025-12-10|3448.80
#2025-12-11|3451.16
#2025-12-12|3499.16
#2025-12-15|3489.96
#2025-12-16|3437.23
#2025-12-17|3433.57
#2025-12-18|3452.38
#2025-12-19|3484.22
#2025-12-22|3513.98
#2025-12-23|3550.95
#2025-12-24|3558.53
#2025-12-25|3560.94
#2025-12-26|3555.21
#2025-12-29|3552.92
#2025-12-30|3538.19
#2025-12-31|3539.02
#2026-01-01|3541.36
#2026-01-02|3576.76
#2026-01-05|3601.55
#2026-01-06|3679.28
#2026-01-07|3673.93
#2026-01-08|3633.78
#2026-01-09|3612.67
#2026-01-12|3618.28
#2026-01-13|3635.67
#2026-01-14|3662.70
#2026-01-15|3673.98
#2026-01-16|3685.82
#2026-01-19|3670.27
#2026-01-20|3615.85
#2026-01-21|3575.32
#2026-01-22|3609.25
#2026-01-23|3612.16
#2026-01-26|3628.47
#2026-01-27|3678.30
#2026-01-28|3711.94
#2026-01-29|3752.15
#2026-01-30|3731.69
#2026-02-02|3609.06
#2026-02-03|3751.30
#2026-02-04|3757.40
#2026-02-05|3721.42
#2026-02-06|3696.83
#2026-02-09|3810.58
#2026-02-10|3862.42
#2026-02-11|3879.52
#2026-02-12|3905.71
#2026-02-13|3860.68
#2026-02-16|3858.53
#2026-02-17|3852.44
#2026-02-18|3880.51
#2026-02-19|3911.08
#2026-02-20|3896.26
#2026-02-23|3898.87
#2026-02-24|3857.51
#2026-02-25|3902.52
#2026-02-26|3929.50
#2026-02-27|3920.01
#2026-03-02|3802.49
#2026-03-03|3707.78
#2026-03-04|3551.47
#2026-03-05|3655.66
#2026-03-06|3659.89
#2026-03-09|3539.00
#2026-03-10|3637.98
#2026-03-11|3637.67
#2026-03-12|3565.64
#2026-03-13|3504.36
#2026-03-16|3534.64
#2026-03-17|3569.80
#2026-03-18|3629.05
#2026-03-19|3531.98
#2026-03-20|3505.15
#2026-03-23|3396.59
#2026-03-24|3457.01
#2026-03-25|3559.80
#2026-03-26|3527.08
#2026-03-27|3483.06
#2026-03-30|3391.89
#2026-03-31|3393.59
#2026-04-01|3530.61
#2026-04-02|3489.71