Table Data - Nasdaq ASPA Consumer Products and Services Index
| Title | Nasdaq ASPA Consumer Products and Services Index |
|---|---|
| Series ID | NASDAQNQASPA4020 |
| 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 10:41 PM CDT |
| Notes | For more information about this series, see: NQASPA4020 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 840.36 |
| 2001-04-02 | 831.95 |
| 2001-04-03 | 845.82 |
| 2001-04-04 | 847.25 |
| 2001-04-05 | 857.08 |
| 2001-04-06 | 861.25 |
| 2001-04-09 | 828.17 |
| 2001-04-10 | 817.44 |
| 2001-04-11 | 829.99 |
| 2001-04-12 | 840.99 |
| 2001-04-13 | . |
| 2001-04-16 | 826.07 |
| 2001-04-17 | 833.38 |
| 2001-04-18 | 861.80 |
| 2001-04-19 | 874.26 |
| 2001-04-20 | 863.22 |
| 2001-04-23 | 862.32 |
| 2001-04-24 | 854.72 |
| 2001-04-25 | 863.73 |
| 2001-04-26 | 871.02 |
| 2001-04-27 | 868.10 |
| 2001-04-30 | 869.85 |
| 2001-05-01 | 896.39 |
| 2001-05-02 | 910.73 |
| 2001-05-03 | 917.63 |
| 2001-05-04 | 916.51 |
| 2001-05-07 | 925.58 |
| 2001-05-08 | 914.88 |
| 2001-05-09 | 902.70 |
| 2001-05-10 | 896.47 |
| 2001-05-11 | 903.62 |
| 2001-05-14 | 887.90 |
| 2001-05-15 | 889.81 |
| 2001-05-16 | 880.14 |
| 2001-05-17 | 898.74 |
| 2001-05-18 | 895.51 |
| 2001-05-21 | 911.69 |
| 2001-05-22 | 917.39 |
| 2001-05-23 | 938.29 |
| 2001-05-24 | 930.95 |
| 2001-05-25 | 929.91 |
| 2001-05-28 | . |
| 2001-05-29 | 934.37 |
| 2001-05-30 | 912.43 |
| 2001-05-31 | 906.90 |
| 2001-06-01 | 906.49 |
| 2001-06-04 | 910.88 |
| 2001-06-05 | 890.05 |
| 2001-06-06 | 895.87 |
| 2001-06-07 | 895.46 |
| 2001-06-08 | 891.62 |
| 2001-06-11 | 882.58 |
| 2001-06-12 | 860.39 |
| 2001-06-13 | 865.40 |
| 2001-06-14 | 867.95 |
| 2001-06-15 | 858.20 |
| 2001-06-18 | 850.35 |
| 2001-06-19 | 853.47 |
| 2001-06-20 | 853.28 |
| 2001-06-21 | 848.82 |
| 2001-06-22 | 859.81 |
| 2001-06-25 | 850.64 |
| 2001-06-26 | 846.12 |
| 2001-06-27 | 838.76 |
| 2001-06-28 | 827.44 |
| 2001-06-29 | 836.85 |
| 2001-07-02 | 834.70 |
| 2001-07-03 | 833.98 |
| 2001-07-04 | . |
| 2001-07-05 | 807.60 |
| 2001-07-06 | 788.92 |
| 2001-07-09 | 787.66 |
| 2001-07-10 | 794.65 |
| 2001-07-11 | 789.52 |
| 2001-07-12 | 811.58 |
| 2001-07-13 | 803.19 |
| 2001-07-16 | 801.88 |
| 2001-07-17 | 797.11 |
| 2001-07-18 | 785.24 |
| 2001-07-19 | 793.79 |
| 2001-07-20 | 796.36 |
| 2001-07-23 | 771.52 |
| 2001-07-24 | 777.35 |
| 2001-07-25 | 778.74 |
| 2001-07-26 | 772.52 |
| 2001-07-27 | 748.55 |
| 2001-07-30 | 729.57 |
| 2001-07-31 | 743.03 |
| 2001-08-01 | 743.93 |
| 2001-08-02 | 767.19 |
| 2001-08-03 | 762.69 |
| 2001-08-06 | 759.75 |
| 2001-08-07 | 764.10 |
| 2001-08-08 | 761.80 |
| 2001-08-09 | 744.49 |
| 2001-08-10 | 753.14 |
| 2001-08-13 | 745.75 |
| 2001-08-14 | 763.12 |
| 2001-08-15 | 773.98 |
| 2001-08-16 | 753.72 |
| 2001-08-17 | 747.42 |
| 2001-08-20 | 742.16 |
| 2001-08-21 | 740.91 |
| 2001-08-22 | 748.68 |
| 2001-08-23 | 733.93 |
| 2001-08-24 | 736.19 |
| 2001-08-27 | 738.99 |
| 2001-08-28 | 737.40 |
| 2001-08-29 | 736.62 |
| 2001-08-30 | 732.22 |
| 2001-08-31 | 721.97 |
| 2001-09-03 | . |
| 2001-09-04 | 719.78 |
| 2001-09-05 | 700.48 |
| 2001-09-06 | 699.81 |
| 2001-09-07 | 694.61 |
| 2001-09-10 | 677.15 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 615.91 |
| 2001-09-18 | 619.16 |
| 2001-09-19 | 640.98 |
| 2001-09-20 | 640.93 |
| 2001-09-21 | 615.42 |
| 2001-09-24 | 611.96 |
| 2001-09-25 | 625.69 |
| 2001-09-26 | 624.82 |
| 2001-09-27 | 622.13 |
| 2001-09-28 | 640.69 |
| 2001-10-01 | 628.91 |
| 2001-10-02 | 632.15 |
| 2001-10-03 | 625.26 |
| 2001-10-04 | 646.53 |
| 2001-10-05 | 649.31 |
| 2001-10-08 | 649.56 |
| 2001-10-09 | 638.06 |
| 2001-10-10 | 639.84 |
| 2001-10-11 | 662.62 |
| 2001-10-12 | 679.04 |
| 2001-10-15 | 672.01 |
| 2001-10-16 | 672.79 |
| 2001-10-17 | 684.90 |
| 2001-10-18 | 671.96 |
| 2001-10-19 | 674.11 |
| 2001-10-22 | 671.06 |
| 2001-10-23 | 682.08 |
| 2001-10-24 | 673.16 |
| 2001-10-25 | 668.03 |
| 2001-10-26 | 669.48 |
| 2001-10-29 | 666.35 |
| 2001-10-30 | 655.82 |
| 2001-10-31 | 646.64 |
| 2001-11-01 | 654.21 |
| 2001-11-02 | 659.10 |
| 2001-11-05 | 667.77 |
| 2001-11-06 | 680.39 |
| 2001-11-07 | 663.15 |
| 2001-11-08 | 668.33 |
| 2001-11-09 | 666.13 |
| 2001-11-12 | 666.65 |
| 2001-11-13 | 655.85 |
| 2001-11-14 | 662.87 |
| 2001-11-15 | 689.72 |
| 2001-11-16 | 700.21 |
| 2001-11-19 | 705.91 |
| 2001-11-20 | 699.68 |
| 2001-11-21 | 697.99 |
| 2001-11-22 | . |
| 2001-11-23 | 691.01 |
| 2001-11-26 | 707.37 |
| 2001-11-27 | 707.67 |
| 2001-11-28 | 698.60 |
| 2001-11-29 | 692.28 |
| 2001-11-30 | 700.62 |
| 2001-12-03 | 689.49 |
| 2001-12-04 | 698.09 |
| 2001-12-05 | 711.09 |
| 2001-12-06 | 711.31 |
| 2001-12-07 | 703.18 |
| 2001-12-10 | 692.36 |
| 2001-12-11 | 685.30 |
| 2001-12-12 | 700.05 |
| 2001-12-13 | 684.16 |
| 2001-12-14 | 677.43 |
| 2001-12-17 | 670.90 |
| 2001-12-18 | 677.76 |
| 2001-12-19 | 678.68 |
| 2001-12-20 | 676.48 |
| 2001-12-21 | 663.02 |
| 2001-12-24 | 661.56 |
| 2001-12-25 | . |
| 2001-12-26 | 657.79 |
| 2001-12-27 | 665.07 |
| 2001-12-28 | 679.38 |
| 2001-12-31 | 681.62 |
| 2002-01-01 | . |
| 2002-01-02 | 677.49 |
| 2002-01-03 | 679.03 |
| 2002-01-04 | 699.92 |
| 2002-01-07 | 700.03 |
| 2002-01-08 | 684.66 |
| 2002-01-09 | 685.33 |
| 2002-01-10 | 685.42 |
| 2002-01-11 | 678.84 |
| 2002-01-14 | 680.14 |
| 2002-01-15 | 659.92 |
| 2002-01-16 | 653.58 |
| 2002-01-17 | 654.28 |
| 2002-01-18 | 662.98 |
| 2002-01-21 | . |
| 2002-01-22 | 644.86 |
| 2002-01-23 | 649.38 |
| 2002-01-24 | 655.35 |
| 2002-01-25 | 663.44 |
| 2002-01-28 | 660.86 |
| 2002-01-29 | 647.93 |
| 2002-01-30 | 642.20 |
| 2002-01-31 | 645.51 |
| 2002-02-01 | 635.41 |
| 2002-02-04 | 633.45 |
| 2002-02-05 | 621.81 |
| 2002-02-06 | 617.40 |
| 2002-02-07 | 624.86 |
| 2002-02-08 | 623.06 |
| 2002-02-11 | 630.03 |
| 2002-02-12 | 645.84 |
| 2002-02-13 | 646.50 |
| 2002-02-14 | 653.69 |
| 2002-02-15 | 653.53 |
| 2002-02-18 | . |
| 2002-02-19 | 644.75 |
| 2002-02-20 | 633.79 |
| 2002-02-21 | 646.61 |
| 2002-02-22 | 656.35 |
| 2002-02-25 | 649.79 |
| 2002-02-26 | 649.01 |
| 2002-02-27 | 661.25 |
| 2002-02-28 | 659.32 |
| 2002-03-01 | 673.19 |
| 2002-03-04 | 697.32 |
| 2002-03-05 | 699.52 |
| 2002-03-06 | 712.42 |
| 2002-03-07 | 742.94 |
| 2002-03-08 | 740.12 |
| 2002-03-11 | 746.29 |
| 2002-03-12 | 730.35 |
| 2002-03-13 | 721.13 |
| 2002-03-14 | 734.45 |
| 2002-03-15 | 734.17 |
| 2002-03-18 | 714.88 |
| 2002-03-19 | 727.08 |
| 2002-03-20 | 715.95 |
| 2002-03-21 | 713.43 |
| 2002-03-22 | 704.80 |
| 2002-03-25 | 696.95 |
| 2002-03-26 | 694.07 |
| 2002-03-27 | 696.75 |
| 2002-03-28 | 699.10 |
| 2002-03-29 | . |
| 2002-04-01 | 684.79 |
| 2002-04-02 | 697.86 |
| 2002-04-03 | 710.61 |
| 2002-04-04 | 713.71 |
| 2002-04-05 | 707.47 |
| 2002-04-08 | 709.18 |
| 2002-04-09 | 697.80 |
| 2002-04-10 | 700.28 |
| 2002-04-11 | 695.33 |
| 2002-04-12 | 685.11 |
| 2002-04-15 | 692.77 |
| 2002-04-16 | 699.10 |
| 2002-04-17 | 712.85 |
| 2002-04-18 | 717.32 |
| 2002-04-19 | 705.58 |
| 2002-04-22 | 724.88 |
| 2002-04-23 | 723.06 |
| 2002-04-24 | 720.57 |
| 2002-04-25 | 730.49 |
| 2002-04-26 | 728.74 |
| 2002-04-29 | 726.00 |
| 2002-04-30 | 717.30 |
| 2002-05-01 | 722.24 |
| 2002-05-02 | 718.89 |
| 2002-05-03 | 724.94 |
| 2002-05-06 | 721.98 |
| 2002-05-07 | 717.09 |
| 2002-05-08 | 722.95 |
| 2002-05-09 | 729.06 |
| 2002-05-10 | 729.42 |
| 2002-05-13 | 720.22 |
| 2002-05-14 | 719.34 |
| 2002-05-15 | 736.95 |
| 2002-05-16 | 740.26 |
| 2002-05-17 | 754.90 |
| 2002-05-20 | 754.65 |
| 2002-05-21 | 760.90 |
| 2002-05-22 | 762.23 |
| 2002-05-23 | 763.06 |
| 2002-05-24 | 771.50 |
| 2002-05-27 | . |
| 2002-05-28 | 770.22 |
| 2002-05-29 | 764.61 |
| 2002-05-30 | 772.08 |
| 2002-05-31 | 759.72 |
| 2002-06-03 | 767.36 |
| 2002-06-04 | 754.23 |
| 2002-06-05 | 752.43 |
| 2002-06-06 | 751.49 |
| 2002-06-07 | 747.95 |
| 2002-06-10 | 743.33 |
| 2002-06-11 | 739.22 |
| 2002-06-12 | 740.16 |
| 2002-06-13 | 732.66 |
| 2002-06-14 | 728.14 |
| 2002-06-17 | 711.42 |
| 2002-06-18 | 717.95 |
| 2002-06-19 | 703.16 |
| 2002-06-20 | 710.53 |
| 2002-06-21 | 708.28 |
| 2002-06-24 | 717.83 |
| 2002-06-25 | 712.64 |
| 2002-06-26 | 704.54 |
| 2002-06-27 | 714.59 |
| 2002-06-28 | 737.03 |
| 2002-07-01 | 730.29 |
| 2002-07-02 | 730.05 |
| 2002-07-03 | 739.37 |
| 2002-07-04 | . |
| 2002-07-05 | 737.68 |
| 2002-07-08 | 742.55 |
| 2002-07-09 | 755.19 |
| 2002-07-10 | 743.53 |
| 2002-07-11 | 737.80 |
| 2002-07-12 | 742.64 |
| 2002-07-15 | 732.25 |
| 2002-07-16 | 725.11 |
| 2002-07-17 | 714.88 |
| 2002-07-18 | 727.25 |
| 2002-07-19 | 715.51 |
| 2002-07-22 | 706.90 |
| 2002-07-23 | 701.90 |
| 2002-07-24 | 691.44 |
| 2002-07-25 | 692.81 |
| 2002-07-26 | 668.34 |
| 2002-07-29 | 666.76 |
| 2002-07-30 | 689.50 |
| 2002-07-31 | 682.76 |
| 2002-08-01 | 680.49 |
| 2002-08-02 | 675.56 |
| 2002-08-05 | 671.51 |
| 2002-08-06 | 649.63 |
| 2002-08-07 | 672.43 |
| 2002-08-08 | 672.61 |
| 2002-08-09 | 685.22 |
| 2002-08-12 | 674.33 |
| 2002-08-13 | 672.26 |
| 2002-08-14 | 682.84 |
| 2002-08-15 | 682.44 |
| 2002-08-16 | 686.93 |
| 2002-08-19 | 671.59 |
| 2002-08-20 | 677.57 |
| 2002-08-21 | 678.94 |
| 2002-08-22 | 681.46 |
| 2002-08-23 | 685.43 |
| 2002-08-26 | 694.56 |
| 2002-08-27 | 688.10 |
| 2002-08-28 | 683.15 |
| 2002-08-29 | 674.57 |
| 2002-08-30 | 669.06 |
| 2002-09-02 | . |
| 2002-09-03 | 654.97 |
| 2002-09-04 | 639.86 |
| 2002-09-05 | 647.33 |
| 2002-09-06 | 641.00 |
| 2002-09-09 | 648.55 |
| 2002-09-10 | 652.58 |
| 2002-09-11 | 656.85 |
| 2002-09-12 | 661.71 |
| 2002-09-13 | 647.41 |
| 2002-09-16 | 640.78 |
| 2002-09-17 | 662.01 |
| 2002-09-18 | 657.78 |
| 2002-09-19 | 665.33 |
| 2002-09-20 | 642.91 |
| 2002-09-23 | 639.57 |
| 2002-09-24 | 630.90 |
| 2002-09-25 | 622.52 |
| 2002-09-26 | 633.59 |
| 2002-09-27 | 642.45 |
| 2002-09-30 | 633.71 |
| 2002-10-01 | 623.29 |
| 2002-10-02 | 616.59 |
| 2002-10-03 | 610.82 |
| 2002-10-04 | 616.81 |
| 2002-10-07 | 598.02 |
| 2002-10-08 | 600.08 |
| 2002-10-09 | 595.32 |
| 2002-10-10 | 585.50 |
| 2002-10-11 | 591.19 |
| 2002-10-14 | 591.80 |
| 2002-10-15 | 607.87 |
| 2002-10-16 | 615.43 |
| 2002-10-17 | 618.84 |
| 2002-10-18 | 625.56 |
| 2002-10-21 | 622.52 |
| 2002-10-22 | 607.61 |
| 2002-10-23 | 619.24 |
| 2002-10-24 | 616.40 |
| 2002-10-25 | 622.20 |
| 2002-10-28 | 627.49 |
| 2002-10-29 | 628.62 |
| 2002-10-30 | 629.33 |
| 2002-10-31 | 624.27 |
| 2002-11-01 | 625.99 |
| 2002-11-04 | 627.48 |
| 2002-11-05 | 642.63 |
| 2002-11-06 | 641.43 |
| 2002-11-07 | 639.14 |
| 2002-11-08 | 635.59 |
| 2002-11-11 | 620.03 |
| 2002-11-12 | 618.54 |
| 2002-11-13 | 616.23 |
| 2002-11-14 | 613.88 |
| 2002-11-15 | 633.85 |
| 2002-11-18 | 623.20 |
| 2002-11-19 | 624.44 |
| 2002-11-20 | 623.54 |
| 2002-11-21 | 626.79 |
| 2002-11-22 | 633.47 |
| 2002-11-25 | 643.12 |
| 2002-11-26 | 643.74 |
| 2002-11-27 | 643.31 |
| 2002-11-28 | . |
| 2002-11-29 | 653.56 |
| 2002-12-02 | 649.03 |
| 2002-12-03 | 652.33 |
| 2002-12-04 | 636.30 |
| 2002-12-05 | 633.51 |
| 2002-12-06 | 638.86 |
| 2002-12-09 | 634.90 |
| 2002-12-10 | 630.91 |
| 2002-12-11 | 629.22 |
| 2002-12-12 | 632.64 |
| 2002-12-13 | 631.14 |
| 2002-12-16 | 621.07 |
| 2002-12-17 | 626.66 |
| 2002-12-18 | 617.65 |
| 2002-12-19 | 623.05 |
| 2002-12-20 | 621.91 |
| 2002-12-23 | 622.42 |
| 2002-12-24 | 629.93 |
| 2002-12-25 | . |
| 2002-12-26 | 636.33 |
| 2002-12-27 | 636.75 |
| 2002-12-30 | 634.97 |
| 2002-12-31 | 634.93 |
| 2003-01-01 | . |
| 2003-01-02 | 630.07 |
| 2003-01-03 | 632.94 |
| 2003-01-06 | 648.32 |
| 2003-01-07 | 640.53 |
| 2003-01-08 | 632.72 |
| 2003-01-09 | 636.80 |
| 2003-01-10 | 637.09 |
| 2003-01-13 | 641.54 |
| 2003-01-14 | 646.85 |
| 2003-01-15 | 646.87 |
| 2003-01-16 | 645.62 |
| 2003-01-17 | 644.61 |
| 2003-01-20 | . |
| 2003-01-21 | 645.19 |
| 2003-01-22 | 638.35 |
| 2003-01-23 | 649.46 |
| 2003-01-24 | 640.39 |
| 2003-01-27 | 626.90 |
| 2003-01-28 | 624.68 |
| 2003-01-29 | 619.53 |
| 2003-01-30 | 616.12 |
| 2003-01-31 | 611.89 |
| 2003-02-03 | 620.04 |
| 2003-02-04 | 622.55 |
| 2003-02-05 | 622.48 |
| 2003-02-06 | 621.01 |
| 2003-02-07 | 617.56 |
| 2003-02-10 | 613.73 |
| 2003-02-11 | 611.82 |
| 2003-02-12 | 619.05 |
| 2003-02-13 | 614.13 |
| 2003-02-14 | 616.11 |
| 2003-02-17 | . |
| 2003-02-18 | 623.13 |
| 2003-02-19 | 627.57 |
| 2003-02-20 | 628.30 |
| 2003-02-21 | 620.41 |
| 2003-02-24 | 626.03 |
| 2003-02-25 | 614.73 |
| 2003-02-26 | 617.43 |
| 2003-02-27 | 612.85 |
| 2003-02-28 | 611.45 |
| 2003-03-03 | 618.43 |
| 2003-03-04 | 616.48 |
| 2003-03-05 | 616.07 |
| 2003-03-06 | 609.33 |
| 2003-03-07 | 603.61 |
| 2003-03-10 | 594.66 |
| 2003-03-11 | 582.14 |
| 2003-03-12 | 586.98 |
| 2003-03-13 | 581.95 |
| 2003-03-14 | 593.06 |
| 2003-03-17 | 587.91 |
| 2003-03-18 | 593.22 |
| 2003-03-19 | 592.05 |
| 2003-03-20 | 601.11 |
| 2003-03-21 | 596.04 |
| 2003-03-24 | 609.34 |
| 2003-03-25 | 601.94 |
| 2003-03-26 | 606.13 |
| 2003-03-27 | 608.02 |
| 2003-03-28 | 602.68 |
| 2003-03-31 | 589.80 |
| 2003-04-01 | 588.23 |
| 2003-04-02 | 590.83 |
| 2003-04-03 | 588.50 |
| 2003-04-04 | 588.54 |
| 2003-04-07 | 592.72 |
| 2003-04-08 | 588.28 |
| 2003-04-09 | 582.31 |
| 2003-04-10 | 578.32 |
| 2003-04-11 | 561.96 |
| 2003-04-14 | 561.56 |
| 2003-04-15 | 570.60 |
| 2003-04-16 | 576.07 |
| 2003-04-17 | 572.71 |
| 2003-04-18 | . |
| 2003-04-21 | 570.87 |
| 2003-04-22 | 564.65 |
| 2003-04-23 | 559.79 |
| 2003-04-24 | 559.61 |
| 2003-04-25 | 535.41 |
| 2003-04-28 | 518.41 |
| 2003-04-29 | 521.86 |
| 2003-04-30 | 543.69 |
| 2003-05-01 | 550.88 |
| 2003-05-02 | 553.41 |
| 2003-05-05 | 555.09 |
| 2003-05-06 | 568.83 |
| 2003-05-07 | 574.78 |
| 2003-05-08 | 567.12 |
| 2003-05-09 | 566.52 |
| 2003-05-12 | 574.07 |
| 2003-05-13 | 573.94 |
| 2003-05-14 | 577.61 |
| 2003-05-15 | 569.73 |
| 2003-05-16 | 567.19 |
| 2003-05-19 | 562.68 |
| 2003-05-20 | 562.24 |
| 2003-05-21 | 556.50 |
| 2003-05-22 | 560.86 |
| 2003-05-23 | 572.50 |
| 2003-05-26 | . |
| 2003-05-27 | 571.24 |
| 2003-05-28 | 569.38 |
| 2003-05-29 | 580.03 |
| 2003-05-30 | 580.01 |
| 2003-06-02 | 592.31 |
| 2003-06-03 | 591.17 |
| 2003-06-04 | 595.11 |
| 2003-06-05 | 603.65 |
| 2003-06-06 | 603.79 |
| 2003-06-09 | 611.37 |
| 2003-06-10 | 609.56 |
| 2003-06-11 | 611.52 |
| 2003-06-12 | 615.13 |
| 2003-06-13 | 616.78 |
| 2003-06-16 | 609.63 |
| 2003-06-17 | 617.42 |
| 2003-06-18 | 616.51 |
| 2003-06-19 | 615.72 |
| 2003-06-20 | 617.38 |
| 2003-06-23 | 616.72 |
| 2003-06-24 | 605.27 |
| 2003-06-25 | 607.34 |
| 2003-06-26 | 603.84 |
| 2003-06-27 | 613.04 |
| 2003-06-30 | 612.69 |
| 2003-07-01 | 622.63 |
| 2003-07-02 | 642.24 |
| 2003-07-03 | 660.06 |
| 2003-07-04 | . |
| 2003-07-07 | 664.50 |
| 2003-07-08 | 667.52 |
| 2003-07-09 | 675.81 |
| 2003-07-10 | 671.61 |
| 2003-07-11 | 656.85 |
| 2003-07-14 | 672.80 |
| 2003-07-15 | 675.41 |
| 2003-07-16 | 670.27 |
| 2003-07-17 | 654.14 |
| 2003-07-18 | 652.48 |
| 2003-07-21 | 653.22 |
| 2003-07-22 | 649.76 |
| 2003-07-23 | 657.61 |
| 2003-07-24 | 657.29 |
| 2003-07-25 | 662.15 |
| 2003-07-28 | 671.68 |
| 2003-07-29 | 673.54 |
| 2003-07-30 | 655.77 |
| 2003-07-31 | 655.61 |
| 2003-08-01 | 660.74 |
| 2003-08-04 | 648.96 |
| 2003-08-05 | 650.00 |
| 2003-08-06 | 640.07 |
| 2003-08-07 | 648.04 |
| 2003-08-08 | 645.20 |
| 2003-08-11 | 654.55 |
| 2003-08-12 | 657.01 |
| 2003-08-13 | 662.34 |
| 2003-08-14 | 670.56 |
| 2003-08-15 | 670.98 |
| 2003-08-18 | 675.51 |
| 2003-08-19 | 680.91 |
| 2003-08-20 | 692.85 |
| 2003-08-21 | 698.39 |
| 2003-08-22 | 697.16 |
| 2003-08-25 | 693.54 |
| 2003-08-26 | 690.21 |
| 2003-08-27 | 686.04 |
| 2003-08-28 | 683.42 |
| 2003-08-29 | 698.87 |
| 2003-09-01 | . |
| 2003-09-02 | 716.86 |
| 2003-09-03 | 719.56 |
| 2003-09-04 | 713.22 |
| 2003-09-05 | 716.37 |
| 2003-09-08 | 728.07 |
| 2003-09-09 | 737.77 |
| 2003-09-10 | 729.96 |
| 2003-09-11 | 715.73 |
| 2003-09-12 | 722.48 |
| 2003-09-15 | 721.34 |
| 2003-09-16 | 731.60 |
| 2003-09-17 | 735.10 |
| 2003-09-18 | 737.36 |
| 2003-09-19 | 738.77 |
| 2003-09-22 | 725.78 |
| 2003-09-23 | 730.38 |
| 2003-09-24 | 735.13 |
| 2003-09-25 | 721.65 |
| 2003-09-26 | 722.81 |
| 2003-09-29 | 719.78 |
| 2003-09-30 | 718.86 |
| 2003-10-01 | 727.11 |
| 2003-10-02 | 735.59 |
| 2003-10-03 | 744.29 |
| 2003-10-06 | 740.89 |
| 2003-10-07 | 749.78 |
| 2003-10-08 | 734.99 |
| 2003-10-09 | 737.09 |
| 2003-10-10 | 751.68 |
| 2003-10-13 | 751.57 |
| 2003-10-14 | 751.85 |
| 2003-10-15 | 747.70 |
| 2003-10-16 | 758.88 |
| 2003-10-17 | 762.36 |
| 2003-10-20 | 758.13 |
| 2003-10-21 | 765.00 |
| 2003-10-22 | 762.20 |
| 2003-10-23 | 732.15 |
| 2003-10-24 | 725.23 |
| 2003-10-27 | 736.94 |
| 2003-10-28 | 741.04 |
| 2003-10-29 | 752.67 |
| 2003-10-30 | 747.34 |
| 2003-10-31 | 740.05 |
| 2003-11-03 | 734.96 |
| 2003-11-04 | 761.17 |
| 2003-11-05 | 761.41 |
| 2003-11-06 | 746.61 |
| 2003-11-07 | 754.35 |
| 2003-11-10 | 760.63 |
| 2003-11-11 | 739.81 |
| 2003-11-12 | 735.79 |
| 2003-11-13 | 750.33 |
| 2003-11-14 | 740.61 |
| 2003-11-17 | 717.12 |
| 2003-11-18 | 724.16 |
| 2003-11-19 | 705.49 |
| 2003-11-20 | 717.88 |
| 2003-11-21 | 713.90 |
| 2003-11-24 | 710.36 |
| 2003-11-25 | 714.26 |
| 2003-11-26 | 724.87 |
| 2003-11-27 | . |
| 2003-11-28 | 726.51 |
| 2003-12-01 | 740.85 |
| 2003-12-02 | 744.63 |
| 2003-12-03 | 744.80 |
| 2003-12-04 | 749.34 |
| 2003-12-05 | 748.12 |
| 2003-12-08 | 738.66 |
| 2003-12-09 | 744.75 |
| 2003-12-10 | 734.45 |
| 2003-12-11 | 737.89 |
| 2003-12-12 | 745.27 |
| 2003-12-15 | 758.85 |
| 2003-12-16 | 746.67 |
| 2003-12-17 | 742.20 |
| 2003-12-18 | 740.48 |
| 2003-12-19 | 751.11 |
| 2003-12-22 | 756.33 |
| 2003-12-23 | 756.47 |
| 2003-12-24 | 758.21 |
| 2003-12-25 | . |
| 2003-12-26 | 756.55 |
| 2003-12-29 | 759.60 |
| 2003-12-30 | 767.21 |
| 2003-12-31 | 766.82 |
| 2004-01-01 | . |
| 2004-01-02 | 770.86 |
| 2004-01-05 | 785.54 |
| 2004-01-06 | 786.78 |
| 2004-01-07 | 783.84 |
| 2004-01-08 | 786.14 |
| 2004-01-09 | 793.51 |
| 2004-01-12 | 794.03 |
| 2004-01-13 | 791.83 |
| 2004-01-14 | 798.61 |
| 2004-01-15 | 796.59 |
| 2004-01-16 | 799.93 |
| 2004-01-19 | . |
| 2004-01-20 | 811.49 |
| 2004-01-21 | 812.97 |
| 2004-01-22 | 816.91 |
| 2004-01-23 | 825.09 |
| 2004-01-26 | 822.58 |
| 2004-01-27 | 825.39 |
| 2004-01-28 | 820.93 |
| 2004-01-29 | 814.30 |
| 2004-01-30 | 810.17 |
| 2004-02-02 | 808.91 |
| 2004-02-03 | 802.93 |
| 2004-02-04 | 791.09 |
| 2004-02-05 | 798.12 |
| 2004-02-06 | 797.54 |
| 2004-02-09 | 801.51 |
| 2004-02-10 | 799.46 |
| 2004-02-11 | 800.19 |
| 2004-02-12 | 804.45 |
| 2004-02-13 | 807.73 |
| 2004-02-16 | . |
| 2004-02-17 | 816.41 |
| 2004-02-18 | 808.32 |
| 2004-02-19 | 807.76 |
| 2004-02-20 | 800.91 |
| 2004-02-23 | 811.27 |
| 2004-02-24 | 801.79 |
| 2004-02-25 | 793.93 |
| 2004-02-26 | 794.59 |
| 2004-02-27 | 808.54 |
| 2004-03-01 | 822.88 |
| 2004-03-02 | 819.72 |
| 2004-03-03 | 815.85 |
| 2004-03-04 | 810.78 |
| 2004-03-05 | 821.05 |
| 2004-03-08 | 816.17 |
| 2004-03-09 | 820.23 |
| 2004-03-10 | 810.12 |
| 2004-03-11 | 803.38 |
| 2004-03-12 | 794.08 |
| 2004-03-15 | 799.93 |
| 2004-03-16 | 805.44 |
| 2004-03-17 | 819.40 |
| 2004-03-18 | 831.67 |
| 2004-03-19 | 825.35 |
| 2004-03-22 | 815.43 |
| 2004-03-23 | 818.82 |
| 2004-03-24 | 823.14 |
| 2004-03-25 | 827.05 |
| 2004-03-26 | 843.05 |
| 2004-03-29 | 847.43 |
| 2004-03-30 | 849.55 |
| 2004-03-31 | 857.89 |
| 2004-04-01 | 852.19 |
| 2004-04-02 | 857.22 |
| 2004-04-05 | 863.57 |
| 2004-04-06 | 863.09 |
| 2004-04-07 | 869.85 |
| 2004-04-08 | 867.28 |
| 2004-04-09 | . |
| 2004-04-12 | 864.74 |
| 2004-04-13 | 860.75 |
| 2004-04-14 | 850.63 |
| 2004-04-15 | 842.26 |
| 2004-04-16 | 849.51 |
| 2004-04-19 | 853.62 |
| 2004-04-20 | 866.70 |
| 2004-04-21 | 857.73 |
| 2004-04-22 | 858.16 |
| 2004-04-23 | 872.32 |
| 2004-04-26 | 874.68 |
| 2004-04-27 | 859.71 |
| 2004-04-28 | 851.70 |
| 2004-04-29 | 846.14 |
| 2004-04-30 | 830.71 |
| 2004-05-03 | 829.57 |
| 2004-05-04 | 835.02 |
| 2004-05-05 | 840.20 |
| 2004-05-06 | 822.89 |
| 2004-05-07 | 800.22 |
| 2004-05-10 | 757.55 |
| 2004-05-11 | 757.14 |
| 2004-05-12 | 773.65 |
| 2004-05-13 | 754.86 |
| 2004-05-14 | 750.11 |
| 2004-05-17 | 726.65 |
| 2004-05-18 | 738.11 |
| 2004-05-19 | 763.54 |
| 2004-05-20 | 754.63 |
| 2004-05-21 | 773.78 |
| 2004-05-24 | 771.54 |
| 2004-05-25 | 768.44 |
| 2004-05-26 | 782.39 |
| 2004-05-27 | 793.05 |
| 2004-05-28 | 799.86 |
| 2004-05-31 | . |
| 2004-06-01 | 801.83 |
| 2004-06-02 | 794.53 |
| 2004-06-03 | 779.27 |
| 2004-06-04 | 782.02 |
| 2004-06-07 | 809.91 |
| 2004-06-08 | 811.45 |
| 2004-06-09 | 810.44 |
| 2004-06-10 | 810.60 |
| 2004-06-11 | . |
| 2004-06-14 | 789.47 |
| 2004-06-15 | 794.40 |
| 2004-06-16 | 805.38 |
| 2004-06-17 | 806.37 |
| 2004-06-18 | 797.90 |
| 2004-06-21 | 808.67 |
| 2004-06-22 | 808.40 |
| 2004-06-23 | 809.80 |
| 2004-06-24 | 830.02 |
| 2004-06-25 | 828.33 |
| 2004-06-28 | 831.87 |
| 2004-06-29 | 827.69 |
| 2004-06-30 | 823.05 |
| 2004-07-01 | 831.32 |
| 2004-07-02 | 822.92 |
| 2004-07-05 | . |
| 2004-07-06 | 813.66 |
| 2004-07-07 | 813.95 |
| 2004-07-08 | 807.34 |
| 2004-07-09 | 816.07 |
| 2004-07-12 | 824.57 |
| 2004-07-13 | 816.21 |
| 2004-07-14 | 803.74 |
| 2004-07-15 | 800.51 |
| 2004-07-16 | 808.68 |
| 2004-07-19 | 811.64 |
| 2004-07-20 | 799.44 |
| 2004-07-21 | 798.59 |
| 2004-07-22 | 793.27 |
| 2004-07-23 | 784.01 |
| 2004-07-26 | 783.32 |
| 2004-07-27 | 773.84 |
| 2004-07-28 | 778.48 |
| 2004-07-29 | 768.11 |
| 2004-07-30 | 780.56 |
| 2004-08-02 | 781.53 |
| 2004-08-03 | 777.39 |
| 2004-08-04 | 767.82 |
| 2004-08-05 | 770.48 |
| 2004-08-06 | 772.71 |
| 2004-08-09 | 767.38 |
| 2004-08-10 | 763.90 |
| 2004-08-11 | 766.83 |
| 2004-08-12 | 762.23 |
| 2004-08-13 | 754.36 |
| 2004-08-16 | 749.86 |
| 2004-08-17 | 757.40 |
| 2004-08-18 | 759.86 |
| 2004-08-19 | 770.39 |
| 2004-08-20 | 769.89 |
| 2004-08-23 | 773.49 |
| 2004-08-24 | 776.87 |
| 2004-08-25 | 778.58 |
| 2004-08-26 | 783.04 |
| 2004-08-27 | 787.36 |
| 2004-08-30 | 785.51 |
| 2004-08-31 | 784.80 |
| 2004-09-01 | 790.26 |
| 2004-09-02 | 791.93 |
| 2004-09-03 | 782.14 |
| 2004-09-06 | . |
| 2004-09-07 | 800.63 |
| 2004-09-08 | 802.18 |
| 2004-09-09 | 794.83 |
| 2004-09-10 | 796.03 |
| 2004-09-13 | 807.79 |
| 2004-09-14 | 809.69 |
| 2004-09-15 | 798.22 |
| 2004-09-16 | 800.47 |
| 2004-09-17 | 794.08 |
| 2004-09-20 | 797.09 |
| 2004-09-21 | 796.68 |
| 2004-09-22 | 787.90 |
| 2004-09-23 | 789.43 |
| 2004-09-24 | 781.98 |
| 2004-09-27 | 778.25 |
| 2004-09-28 | 775.09 |
| 2004-09-29 | 778.03 |
| 2004-09-30 | 791.53 |
| 2004-10-01 | 794.19 |
| 2004-10-04 | 809.28 |
| 2004-10-05 | 808.88 |
| 2004-10-06 | 810.52 |
| 2004-10-07 | 807.51 |
| 2004-10-08 | 816.09 |
| 2004-10-11 | 819.61 |
| 2004-10-12 | 802.52 |
| 2004-10-13 | 800.43 |
| 2004-10-14 | 794.82 |
| 2004-10-15 | 796.60 |
| 2004-10-18 | 795.84 |
| 2004-10-19 | 805.10 |
| 2004-10-20 | 796.96 |
| 2004-10-21 | 796.79 |
| 2004-10-22 | 798.95 |
| 2004-10-25 | 792.56 |
| 2004-10-26 | 789.77 |
| 2004-10-27 | 795.30 |
| 2004-10-28 | 805.47 |
| 2004-10-29 | 803.21 |
| 2004-11-01 | 800.64 |
| 2004-11-02 | 809.59 |
| 2004-11-03 | 812.92 |
| 2004-11-04 | 815.07 |
| 2004-11-05 | 828.51 |
| 2004-11-08 | 824.71 |
| 2004-11-09 | 823.01 |
| 2004-11-10 | 814.03 |
| 2004-11-11 | 809.31 |
| 2004-11-12 | 827.70 |
| 2004-11-15 | 835.50 |
| 2004-11-16 | 831.31 |
| 2004-11-17 | 836.62 |
| 2004-11-18 | 832.30 |
| 2004-11-19 | 841.22 |
| 2004-11-22 | 824.06 |
| 2004-11-23 | 822.96 |
| 2004-11-24 | 832.26 |
| 2004-11-25 | . |
| 2004-11-26 | 833.13 |
| 2004-11-29 | 845.95 |
| 2004-11-30 | 844.80 |
| 2004-12-01 | 835.37 |
| 2004-12-02 | 846.27 |
| 2004-12-03 | 854.48 |
| 2004-12-06 | 848.76 |
| 2004-12-07 | 841.78 |
| 2004-12-08 | 836.57 |
| 2004-12-09 | 828.63 |
| 2004-12-10 | 820.34 |
| 2004-12-13 | 830.85 |
| 2004-12-14 | 836.46 |
| 2004-12-15 | 853.27 |
| 2004-12-16 | 854.95 |
| 2004-12-17 | 856.24 |
| 2004-12-20 | 859.61 |
| 2004-12-21 | 857.22 |
| 2004-12-22 | 861.93 |
| 2004-12-23 | 865.85 |
| 2004-12-24 | . |
| 2004-12-27 | 875.77 |
| 2004-12-28 | 878.32 |
| 2004-12-29 | 873.13 |
| 2004-12-30 | 886.67 |
| 2004-12-31 | 892.14 |
| 2005-01-03 | 889.98 |
| 2005-01-04 | 880.62 |
| 2005-01-05 | 875.99 |
| 2005-01-06 | 863.81 |
| 2005-01-07 | 866.31 |
| 2005-01-10 | 868.39 |
| 2005-01-11 | 880.95 |
| 2005-01-12 | 885.57 |
| 2005-01-13 | 880.29 |
| 2005-01-14 | 882.68 |
| 2005-01-17 | . |
| 2005-01-18 | 881.11 |
| 2005-01-19 | 882.01 |
| 2005-01-20 | 867.67 |
| 2005-01-21 | 862.79 |
| 2005-01-24 | 866.47 |
| 2005-01-25 | 859.02 |
| 2005-01-26 | 870.89 |
| 2005-01-27 | 866.21 |
#2005-01-28| 864.25
#2005-01-31| 868.67
#2005-02-01| 864.65
#2005-02-02| 867.59
#2005-02-03| 860.82
#2005-02-04| 865.78
#2005-02-07| 869.79
#2005-02-08| 859.95
#2005-02-09| 863.71
#2005-02-10| 862.29
#2005-02-11| 862.07
#2005-02-14| 870.69
#2005-02-15| 873.28
#2005-02-16| 865.77
#2005-02-17| 866.49
#2005-02-18| 867.72
#2005-02-21| .
#2005-02-22| 879.60
#2005-02-23| 866.41
#2005-02-24| 869.54
#2005-02-25| 878.99
#2005-02-28| 888.36
#2005-03-01| 888.62
#2005-03-02| 888.58
#2005-03-03| 891.73
#2005-03-04| 893.80
#2005-03-07| 896.35
#2005-03-08| 901.89
#2005-03-09| 910.18
#2005-03-10| 901.80
#2005-03-11| 903.06
#2005-03-14| 892.06
#2005-03-15| 890.71
#2005-03-16| 900.75
#2005-03-17| 892.99
#2005-03-18| 895.83
#2005-03-21| 894.66
#2005-03-22| 899.06
#2005-03-23| 889.50
#2005-03-24| 879.91
#2005-03-25| .
#2005-03-28| 881.97
#2005-03-29| 863.97
#2005-03-30| 861.73
#2005-03-31| 874.29
#2005-04-01| 876.23
#2005-04-04| 868.78
#2005-04-05| 873.95
#2005-04-06| 880.51
#2005-04-07| 882.77
#2005-04-08| 881.59
#2005-04-11| 879.84
#2005-04-12| 870.79
#2005-04-13| 876.77
#2005-04-14| 864.50
#2005-04-15| 853.57
#2005-04-18| 826.61
#2005-04-19| 839.81
#2005-04-20| 845.99
#2005-04-21| 843.58
#2005-04-22| 852.47
#2005-04-25| 857.98
#2005-04-26| 853.33
#2005-04-27| 855.67
#2005-04-28| 857.74
#2005-04-29| 864.11
#2005-05-02| 864.12
#2005-05-03| 863.13
#2005-05-04| 870.96
#2005-05-05| 870.88
#2005-05-06| 879.42
#2005-05-09| 876.05
#2005-05-10| 872.73
#2005-05-11| 869.99
#2005-05-12| 861.06
#2005-05-13| 855.27
#2005-05-16| 849.18
#2005-05-17| 842.08
#2005-05-18| 841.35
#2005-05-19| 852.58
#2005-05-20| 847.72
#2005-05-23| 855.73
#2005-05-24| 855.38
#2005-05-25| 849.62
#2005-05-26| 848.64
#2005-05-27| 858.28
#2005-05-30| .
#2005-05-31| 860.61
#2005-06-01| 859.04
#2005-06-02| 858.07
#2005-06-03| 860.21
#2005-06-06| 864.67
#2005-06-07| 864.90
#2005-06-08| 867.12
#2005-06-09| 857.22
#2005-06-10| 859.80
#2005-06-13| 852.10
#2005-06-14| 856.97
#2005-06-15| 860.48
#2005-06-16| 864.72
#2005-06-17| 871.68
#2005-06-20| 864.79
#2005-06-21| 872.15
#2005-06-22| 874.90
#2005-06-23| 877.12
#2005-06-24| 871.59
#2005-06-27| 864.60
#2005-06-28| 864.55
#2005-06-29| 864.45
#2005-06-30| 861.72
#2005-07-01| 860.08
#2005-07-04| .
#2005-07-05| 858.53
#2005-07-06| 863.08
#2005-07-07| 861.09
#2005-07-08| 858.32
#2005-07-11| 865.64
#2005-07-12| 870.84
#2005-07-13| 863.35
#2005-07-14| 871.95
#2005-07-15| 871.58
#2005-07-18| 875.67
#2005-07-19| 867.68
#2005-07-20| 864.48
#2005-07-21| 878.63
#2005-07-22| 873.09
#2005-07-25| 868.40
#2005-07-26| 866.38
#2005-07-27| 870.69
#2005-07-28| 869.35
#2005-07-29| 873.32
#2005-08-01| 873.73
#2005-08-02| 882.14
#2005-08-03| 884.40
#2005-08-04| 880.39
#2005-08-05| 872.21
#2005-08-08| 873.19
#2005-08-09| 877.70
#2005-08-10| 895.17
#2005-08-11| 902.23
#2005-08-12| 906.29
#2005-08-15| 902.82
#2005-08-16| 905.29
#2005-08-17| 900.66
#2005-08-18| 896.92
#2005-08-19| 893.79
#2005-08-22| 906.78
#2005-08-23| 906.53
#2005-08-24| 899.36
#2005-08-25| 898.47
#2005-08-26| 904.48
#2005-08-29| 888.39
#2005-08-30| 887.73
#2005-08-31| 890.81
#2005-09-01| 905.73
#2005-09-02| 912.60
#2005-09-05| .
#2005-09-06| 915.52
#2005-09-07| 914.87
#2005-09-08| 909.22
#2005-09-09| 922.57
#2005-09-12| 926.29
#2005-09-13| 921.44
#2005-09-14| 923.17
#2005-09-15| 928.43
#2005-09-16| 920.97
#2005-09-19| 922.36
#2005-09-20| 927.48
#2005-09-21| 930.40
#2005-09-22| 921.49
#2005-09-23| 915.35
#2005-09-26| 923.39
#2005-09-27| 916.12
#2005-09-28| 920.84
#2005-09-29| 924.63
#2005-09-30| 923.69
#2005-10-03| 917.04
#2005-10-04| 936.31
#2005-10-05| 933.40
#2005-10-06| 913.01
#2005-10-07| 909.35
#2005-10-10| 907.48
#2005-10-11| 913.16
#2005-10-12| 910.95
#2005-10-13| 904.43
#2005-10-14| 910.49
#2005-10-17| 904.04
#2005-10-18| 899.06
#2005-10-19| 890.85
#2005-10-20| 894.62
#2005-10-21| 896.03
#2005-10-24| 889.77
#2005-10-25| 900.14
#2005-10-26| 897.82
#2005-10-27| 899.49
#2005-10-28| 895.29
#2005-10-31| 910.31
#2005-11-01| 921.44
#2005-11-02| 923.19
#2005-11-03| 922.23
#2005-11-04| 923.51
#2005-11-07| 922.37
#2005-11-08| 926.68
#2005-11-09| 928.27
#2005-11-10| 927.50
#2005-11-11| 936.57
#2005-11-14| 926.75
#2005-11-15| 921.64
#2005-11-16| 923.74
#2005-11-17| 938.56
#2005-11-18| 952.04
#2005-11-21| 963.25
#2005-11-22| 956.23
#2005-11-23| 963.28
#2005-11-24| .
#2005-11-25| 960.71
#2005-11-28| 976.29
#2005-11-29| 970.54
#2005-11-30| 964.61
#2005-12-01| 971.58
#2005-12-02| 982.61
#2005-12-05| 983.96
#2005-12-06| 976.96
#2005-12-07| 987.25
#2005-12-08| 967.65
#2005-12-09| 978.69
#2005-12-12| 991.58
#2005-12-13| 994.23
#2005-12-14|1004.02
#2005-12-15| 997.18
#2005-12-16| 994.43
#2005-12-19|1001.22
#2005-12-20|1000.78
#2005-12-21|1007.43
#2005-12-22|1022.26
#2005-12-23|1026.74
#2005-12-26| .
#2005-12-27|1021.08
#2005-12-28|1028.42
#2005-12-29|1030.61
#2005-12-30|1024.05
#2006-01-02| .
#2006-01-03|1036.30
#2006-01-04|1043.47
#2006-01-05|1060.91
#2006-01-06|1075.65
#2006-01-09|1079.25
#2006-01-10|1067.80
#2006-01-11|1085.02
#2006-01-12|1099.80
#2006-01-13|1107.92
#2006-01-16| .
#2006-01-17|1062.33
#2006-01-18|1047.23
#2006-01-19|1060.73
#2006-01-20|1069.34
#2006-01-23|1059.26
#2006-01-24|1074.21
#2006-01-25|1068.09
#2006-01-26|1073.65
#2006-01-27|1110.56
#2006-01-30|1111.30
#2006-01-31|1113.06
#2006-02-01|1095.85
#2006-02-02|1108.60
#2006-02-03|1100.95
#2006-02-06|1111.20
#2006-02-07|1112.26
#2006-02-08|1087.80
#2006-02-09|1100.20
#2006-02-10|1106.94
#2006-02-13|1082.41
#2006-02-14|1096.89
#2006-02-15|1090.84
#2006-02-16|1090.61
#2006-02-17|1073.97
#2006-02-20| .
#2006-02-21|1074.58
#2006-02-22|1073.13
#2006-02-23|1106.07
#2006-02-24|1109.72
#2006-02-27|1120.75
#2006-02-28|1122.31
#2006-03-01|1109.70
#2006-03-02|1104.00
#2006-03-03|1091.22
#2006-03-06|1096.33
#2006-03-07|1087.19
#2006-03-08|1081.83
#2006-03-09|1100.81
#2006-03-10|1089.90
#2006-03-13|1101.41
#2006-03-14|1106.15
#2006-03-15|1110.32
#2006-03-16|1108.19
#2006-03-17|1126.37
#2006-03-20|1132.96
#2006-03-21|1126.26
#2006-03-22|1119.30
#2006-03-23|1114.06
#2006-03-24|1116.21
#2006-03-27|1130.21
#2006-03-28|1126.90
#2006-03-29|1131.17
#2006-03-30|1142.83
#2006-03-31|1137.66
#2006-04-03|1152.76
#2006-04-04|1159.89
#2006-04-05|1162.08
#2006-04-06|1176.23
#2006-04-07|1178.92
#2006-04-10|1170.54
#2006-04-11|1162.78
#2006-04-12|1145.31
#2006-04-13|1153.84
#2006-04-14| .
#2006-04-17|1156.28
#2006-04-18|1168.80
#2006-04-19|1175.07
#2006-04-20|1184.37
#2006-04-21|1200.61
#2006-04-24|1189.64
#2006-04-25|1190.52
#2006-04-26|1199.35
#2006-04-27|1209.54
#2006-04-28|1190.41
#2006-05-01|1192.52
#2006-05-02|1204.22
#2006-05-03|1202.00
#2006-05-04|1203.92
#2006-05-05|1212.55
#2006-05-08|1227.87
#2006-05-09|1229.87
#2006-05-10|1228.19
#2006-05-11|1217.54
#2006-05-12|1202.06
#2006-05-15|1191.09
#2006-05-16|1172.32
#2006-05-17|1182.91
#2006-05-18|1154.78
#2006-05-19|1140.90
#2006-05-22|1122.73
#2006-05-23|1117.02
#2006-05-24|1118.30
#2006-05-25|1110.39
#2006-05-26|1128.94
#2006-05-29| .
#2006-05-30|1127.32
#2006-05-31|1101.02
#2006-06-01|1098.17
#2006-06-02|1122.79
#2006-06-05|1112.92
#2006-06-06|1086.36
#2006-06-07|1067.31
#2006-06-08|1027.17
#2006-06-09|1040.67
#2006-06-12|1039.23
#2006-06-13|1001.76
#2006-06-14|1008.35
#2006-06-15|1016.31
#2006-06-16|1051.32
#2006-06-19|1041.17
#2006-06-20|1035.43
#2006-06-21|1028.67
#2006-06-22|1048.99
#2006-06-23|1043.83
#2006-06-26|1041.76
#2006-06-27|1044.74
#2006-06-28|1032.59
#2006-06-29|1047.31
#2006-06-30|1088.47
#2006-07-03|1085.87
#2006-07-04| .
#2006-07-05|1080.61
#2006-07-06|1079.03
#2006-07-07|1089.77
#2006-07-10|1102.99
#2006-07-11|1097.21
#2006-07-12|1074.98
#2006-07-13|1068.47
#2006-07-14|1039.96
#2006-07-17|1030.01
#2006-07-18|1005.68
#2006-07-19|1005.08
#2006-07-20|1037.60
#2006-07-21|1039.62
#2006-07-24|1036.79
#2006-07-25|1051.37
#2006-07-26|1045.84
#2006-07-27|1068.73
#2006-07-28|1085.78
#2006-07-31|1094.91
#2006-08-01|1088.19
#2006-08-02|1094.35
#2006-08-03|1091.18
#2006-08-04|1096.81
#2006-08-07|1074.85
#2006-08-08|1091.73
#2006-08-09|1100.07
#2006-08-10|1094.64
#2006-08-11|1087.50
#2006-08-14|1101.42
#2006-08-15|1103.93
#2006-08-16|1116.50
#2006-08-17|1118.70
#2006-08-18|1124.61
#2006-08-21|1117.28
#2006-08-22|1121.63
#2006-08-23|1118.96
#2006-08-24|1108.63
#2006-08-25|1099.87
#2006-08-28|1093.27
#2006-08-29|1106.41
#2006-08-30|1107.80
#2006-08-31|1119.37
#2006-09-01|1122.26
#2006-09-04| .
#2006-09-05|1138.27
#2006-09-06|1128.70
#2006-09-07|1115.33
#2006-09-08|1116.29
#2006-09-11|1094.97
#2006-09-12|1092.18
#2006-09-13|1099.96
#2006-09-14|1112.34
#2006-09-15|1107.33
#2006-09-18|1108.84
#2006-09-19|1117.25
#2006-09-20|1108.18
#2006-09-21|1115.49
#2006-09-22|1109.73
#2006-09-25|1106.27
#2006-09-26|1099.87
#2006-09-27|1118.79
#2006-09-28|1118.32
#2006-09-29|1119.49
#2006-10-02|1128.93
#2006-10-03|1122.00
#2006-10-04|1110.08
#2006-10-05|1126.66
#2006-10-06|1110.94
#2006-10-09|1105.83
#2006-10-10|1105.45
#2006-10-11|1104.98
#2006-10-12|1108.21
#2006-10-13|1119.35
#2006-10-16|1133.47
#2006-10-17|1127.62
#2006-10-18|1130.31
#2006-10-19|1134.91
#2006-10-20|1131.41
#2006-10-23|1132.68
#2006-10-24|1132.51
#2006-10-25|1129.50
#2006-10-26|1135.46
#2006-10-27|1137.54
#2006-10-30|1125.18
#2006-10-31|1131.37
#2006-11-01|1140.31
#2006-11-02|1139.27
#2006-11-03|1132.26
#2006-11-06|1132.34
#2006-11-07|1136.55
#2006-11-08|1120.18
#2006-11-09|1116.19
#2006-11-10|1118.63
#2006-11-13|1113.88
#2006-11-14|1125.80
#2006-11-15|1125.70
#2006-11-16|1118.25
#2006-11-17|1122.24
#2006-11-20|1103.01
#2006-11-21|1109.95
#2006-11-22|1121.47
#2006-11-23| .
#2006-11-24|1120.09
#2006-11-27|1120.65
#2006-11-28|1115.47
#2006-11-29|1130.26
#2006-11-30|1145.67
#2006-12-01|1151.66
#2006-12-04|1147.60
#2006-12-05|1145.61
#2006-12-06|1155.97
#2006-12-07|1161.35
#2006-12-08|1157.56
#2006-12-11|1154.91
#2006-12-12|1158.46
#2006-12-13|1162.71
#2006-12-14|1168.95
#2006-12-15|1177.82
#2006-12-18|1173.62
#2006-12-19|1156.25
#2006-12-20|1166.20
#2006-12-21|1168.62
#2006-12-22|1164.21
#2006-12-25| .
#2006-12-26|1168.83
#2006-12-27|1171.55
#2006-12-28|1170.06
#2006-12-29|1174.46
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1171.89
#2007-01-04|1175.81
#2007-01-05|1165.08
#2007-01-08|1163.33
#2007-01-09|1166.87
#2007-01-10|1147.02
#2007-01-11|1148.42
#2007-01-12|1170.47
#2007-01-15| .
#2007-01-16|1180.16
#2007-01-17|1180.62
#2007-01-18|1176.92
#2007-01-19|1173.73
#2007-01-22|1183.21
#2007-01-23|1182.54
#2007-01-24|1189.38
#2007-01-25|1191.04
#2007-01-26|1185.03
#2007-01-29|1182.43
#2007-01-30|1184.38
#2007-01-31|1185.11
#2007-02-01|1196.50
#2007-02-02|1195.13
#2007-02-05|1189.93
#2007-02-06|1195.64
#2007-02-07|1193.21
#2007-02-08|1192.23
#2007-02-09|1195.51
#2007-02-12|1195.02
#2007-02-13|1196.84
#2007-02-14|1209.89
#2007-02-15|1224.80
#2007-02-16|1231.08
#2007-02-19| .
#2007-02-20|1221.54
#2007-02-21|1217.37
#2007-02-22|1226.88
#2007-02-23|1233.42
#2007-02-26|1235.09
#2007-02-27|1249.34
#2007-02-28|1215.61
#2007-03-01|1215.35
#2007-03-02|1200.58
#2007-03-05|1167.56
#2007-03-06|1187.37
#2007-03-07|1179.51
#2007-03-08|1196.74
#2007-03-09|1198.41
#2007-03-12|1216.36
#2007-03-13|1213.54
#2007-03-14|1184.76
#2007-03-15|1188.80
#2007-03-16|1191.21
#2007-03-19|1202.97
#2007-03-20|1207.74
#2007-03-21|1206.06
#2007-03-22|1223.44
#2007-03-23|1229.60
#2007-03-26|1231.35
#2007-03-27|1222.04
#2007-03-28|1225.42
#2007-03-29|1211.27
#2007-03-30|1216.55
#2007-04-02|1207.34
#2007-04-03|1213.20
#2007-04-04|1233.17
#2007-04-05|1235.32
#2007-04-06| .
#2007-04-09|1253.14
#2007-04-10|1252.11
#2007-04-11|1253.96
#2007-04-12|1250.90
#2007-04-13|1244.81
#2007-04-16|1263.04
#2007-04-17|1259.13
#2007-04-18|1274.46
#2007-04-19|1252.61
#2007-04-20|1252.70
#2007-04-23|1255.15
#2007-04-24|1255.28
#2007-04-25|1245.58
#2007-04-26|1247.34
#2007-04-27|1242.89
#2007-04-30|1240.67
#2007-05-01|1240.96
#2007-05-02|1244.53
#2007-05-03|1244.62
#2007-05-04|1248.55
#2007-05-07|1268.71
#2007-05-08|1264.91
#2007-05-09|1274.20
#2007-05-10|1267.25
#2007-05-11|1253.85
#2007-05-14|1259.38
#2007-05-15|1248.45
#2007-05-16|1250.38
#2007-05-17|1257.00
#2007-05-18|1252.01
#2007-05-21|1265.04
#2007-05-22|1279.24
#2007-05-23|1284.84
#2007-05-24|1281.92
#2007-05-25|1269.55
#2007-05-28| .
#2007-05-29|1283.14
#2007-05-30|1281.37
#2007-05-31|1296.93
#2007-06-01|1294.25
#2007-06-04|1296.00
#2007-06-05|1295.37
#2007-06-06|1297.55
#2007-06-07|1291.52
#2007-06-08|1273.08
#2007-06-11|1280.82
#2007-06-12|1282.58
#2007-06-13|1277.76
#2007-06-14|1283.53
#2007-06-15|1280.67
#2007-06-18|1292.03
#2007-06-19|1296.93
#2007-06-20|1293.33
#2007-06-21|1286.71
#2007-06-22|1279.20
#2007-06-25|1277.53
#2007-06-26|1281.91
#2007-06-27|1268.80
#2007-06-28|1271.14
#2007-06-29|1277.30
#2007-07-02|1292.55
#2007-07-03|1298.87
#2007-07-04| .
#2007-07-05|1317.17
#2007-07-06|1314.67
#2007-07-09|1316.35
#2007-07-10|1319.58
#2007-07-11|1305.70
#2007-07-12|1303.93
#2007-07-13|1319.93
#2007-07-16|1320.04
#2007-07-17|1314.32
#2007-07-18|1308.90
#2007-07-19|1319.74
#2007-07-20|1338.50
#2007-07-23|1326.02
#2007-07-24|1341.15
#2007-07-25|1343.77
#2007-07-26|1356.19
#2007-07-27|1325.53
#2007-07-30|1326.38
#2007-07-31|1331.34
#2007-08-01|1304.60
#2007-08-02|1293.87
#2007-08-03|1311.07
#2007-08-06|1302.71
#2007-08-07|1299.16
#2007-08-08|1304.20
#2007-08-09|1306.84
#2007-08-10|1273.33
#2007-08-13|1283.37
#2007-08-14|1293.59
#2007-08-15|1261.15
#2007-08-16|1246.33
#2007-08-17|1185.68
#2007-08-20|1208.73
#2007-08-21|1227.91
#2007-08-22|1232.19
#2007-08-23|1258.33
#2007-08-24|1259.87
#2007-08-27|1270.20
#2007-08-28|1271.08
#2007-08-29|1248.24
#2007-08-30|1260.28
#2007-08-31|1289.17
#2007-09-03| .
#2007-09-04|1273.42
#2007-09-05|1274.63
#2007-09-06|1283.95
#2007-09-07|1292.14
#2007-09-10|1271.41
#2007-09-11|1271.39
#2007-09-12|1270.57
#2007-09-13|1265.17
#2007-09-14|1294.76
#2007-09-17|1293.05
#2007-09-18|1270.72
#2007-09-19|1313.98
#2007-09-20|1328.43
#2007-09-21|1311.51
#2007-09-24|1315.86
#2007-09-25|1329.72
#2007-09-26|1326.94
#2007-09-27|1351.67
#2007-09-28|1358.46
#2007-10-01|1356.65
#2007-10-02|1385.34
#2007-10-03|1383.60
#2007-10-04|1375.76
#2007-10-05|1368.79
#2007-10-08|1361.34
#2007-10-09|1372.49
#2007-10-10|1379.26
#2007-10-11|1396.51
#2007-10-12|1370.16
#2007-10-15|1381.36
#2007-10-16|1371.00
#2007-10-17|1358.61
#2007-10-18|1373.16
#2007-10-19|1356.38
#2007-10-22|1335.52
#2007-10-23|1336.12
#2007-10-24|1347.75
#2007-10-25|1347.16
#2007-10-26|1377.17
#2007-10-29|1396.81
#2007-10-30|1402.01
#2007-10-31|1412.84
#2007-11-01|1433.24
#2007-11-02|1415.02
#2007-11-05|1399.74
#2007-11-06|1405.11
#2007-11-07|1400.23
#2007-11-08|1370.90
#2007-11-09|1369.85
#2007-11-12|1353.56
#2007-11-13|1351.58
#2007-11-14|1377.08
#2007-11-15|1374.36
#2007-11-16|1360.64
#2007-11-19|1356.88
#2007-11-20|1366.48
#2007-11-21|1344.29
#2007-11-22| .
#2007-11-23|1341.31
#2007-11-26|1374.47
#2007-11-27|1378.57
#2007-11-28|1373.53
#2007-11-29|1406.95
#2007-11-30|1398.57
#2007-12-03|1408.52
#2007-12-04|1422.14
#2007-12-05|1422.39
#2007-12-06|1433.29
#2007-12-07|1425.72
#2007-12-10|1428.58
#2007-12-11|1438.17
#2007-12-12|1428.86
#2007-12-13|1415.90
#2007-12-14|1406.59
#2007-12-17|1380.62
#2007-12-18|1368.40
#2007-12-19|1365.22
#2007-12-20|1362.10
#2007-12-21|1378.04
#2007-12-24|1379.44
#2007-12-25| .
#2007-12-26|1405.66
#2007-12-27|1407.83
#2007-12-28|1398.32
#2007-12-31|1414.83
#2008-01-01| .
#2008-01-02|1431.23
#2008-01-03|1431.56
#2008-01-04|1402.59
#2008-01-07|1380.83
#2008-01-08|1373.67
#2008-01-09|1385.40
#2008-01-10|1372.69
#2008-01-11|1363.95
#2008-01-14|1370.19
#2008-01-15|1364.53
#2008-01-16|1304.58
#2008-01-17|1320.36
#2008-01-18|1322.77
#2008-01-21| .
#2008-01-22|1214.46
#2008-01-23|1246.79
#2008-01-24|1248.17
#2008-01-25|1269.24
#2008-01-28|1219.20
#2008-01-29|1255.60
#2008-01-30|1238.17
#2008-01-31|1280.38
#2008-02-01|1274.05
#2008-02-04|1281.04
#2008-02-05|1270.91
#2008-02-06|1231.90
#2008-02-07|1238.35
#2008-02-08|1229.24
#2008-02-11|1224.12
#2008-02-12|1215.29
#2008-02-13|1208.80
#2008-02-14|1252.00
#2008-02-15|1254.29
#2008-02-18| .
#2008-02-19|1263.90
#2008-02-20|1228.78
#2008-02-21|1267.72
#2008-02-22|1261.14
#2008-02-25|1279.37
#2008-02-26|1288.22
#2008-02-27|1310.28
#2008-02-28|1307.31
#2008-02-29|1295.04
#2008-03-03|1252.14
#2008-03-04|1263.02
#2008-03-05|1261.79
#2008-03-06|1288.68
#2008-03-07|1252.27
#2008-03-10|1243.03
#2008-03-11|1247.69
#2008-03-12|1259.27
#2008-03-13|1231.07
#2008-03-14|1220.95
#2008-03-17|1197.43
#2008-03-18|1202.00
#2008-03-19|1230.12
#2008-03-20|1232.94
#2008-03-21| .
#2008-03-24|1224.61
#2008-03-25|1258.65
#2008-03-26|1263.40
#2008-03-27|1248.07
#2008-03-28|1267.54
#2008-03-31|1247.51
#2008-04-01|1234.94
#2008-04-02|1271.55
#2008-04-03|1279.31
#2008-04-04|1277.82
#2008-04-07|1294.41
#2008-04-08|1270.63
#2008-04-09|1260.34
#2008-04-10|1269.32
#2008-04-11|1290.93
#2008-04-14|1265.79
#2008-04-15|1255.28
#2008-04-16|1260.75
#2008-04-17|1264.66
#2008-04-18|1257.01
#2008-04-21|1304.05
#2008-04-22|1288.12
#2008-04-23|1284.29
#2008-04-24|1279.29
#2008-04-25|1298.30
#2008-04-28|1299.24
#2008-04-29|1307.80
#2008-04-30|1312.76
#2008-05-01|1318.14
#2008-05-02|1321.86
#2008-05-05|1321.24
#2008-05-06|1327.49
#2008-05-07|1319.00
#2008-05-08|1311.17
#2008-05-09|1294.97
#2008-05-12|1299.02
#2008-05-13|1314.17
#2008-05-14|1313.05
#2008-05-15|1341.72
#2008-05-16|1347.98
#2008-05-19|1344.70
#2008-05-20|1344.68
#2008-05-21|1329.80
#2008-05-22|1321.78
#2008-05-23|1326.49
#2008-05-26| .
#2008-05-27|1312.86
#2008-05-28|1292.41
#2008-05-29|1312.99
#2008-05-30|1321.84
#2008-06-02|1334.09
#2008-06-03|1313.42
#2008-06-04|1333.55
#2008-06-05|1321.20
#2008-06-06|1326.55
#2008-06-09|1295.14
#2008-06-10|1267.88
#2008-06-11|1281.50
#2008-06-12|1244.96
#2008-06-13|1254.58
#2008-06-16|1276.41
#2008-06-17|1280.05
#2008-06-18|1285.91
#2008-06-19|1256.84
#2008-06-20|1245.75
#2008-06-23|1234.18
#2008-06-24|1240.05
#2008-06-25|1233.46
#2008-06-26|1248.02
#2008-06-27|1223.86
#2008-06-30|1213.92
#2008-07-01|1209.77
#2008-07-02|1197.37
#2008-07-03|1188.16
#2008-07-04| .
#2008-07-07|1192.84
#2008-07-08|1169.31
#2008-07-09|1168.18
#2008-07-10|1168.35
#2008-07-11|1175.48
#2008-07-14|1172.57
#2008-07-15|1163.24
#2008-07-16|1153.63
#2008-07-17|1158.10
#2008-07-18|1138.04
#2008-07-21|1145.60
#2008-07-22|1164.28
#2008-07-23|1177.46
#2008-07-24|1195.93
#2008-07-25|1172.46
#2008-07-28|1179.24
#2008-07-29|1157.46
#2008-07-30|1177.05
#2008-07-31|1167.28
#2008-08-01|1155.12
#2008-08-04|1138.19
#2008-08-05|1143.47
#2008-08-06|1161.79
#2008-08-07|1152.28
#2008-08-08|1147.57
#2008-08-11|1167.34
#2008-08-12|1165.17
#2008-08-13|1155.06
#2008-08-14|1139.02
#2008-08-15|1137.56
#2008-08-18|1136.57
#2008-08-19|1116.18
#2008-08-20|1118.95
#2008-08-21|1114.91
#2008-08-22|1098.63
#2008-08-25|1119.97
#2008-08-26|1109.56
#2008-08-27|1109.17
#2008-08-28|1106.97
#2008-08-29|1138.11
#2008-09-01| .
#2008-09-02|1107.98
#2008-09-03|1117.58
#2008-09-04|1107.56
#2008-09-05|1092.84
#2008-09-08|1115.24
#2008-09-09|1095.69
#2008-09-10|1086.00
#2008-09-11|1062.86
#2008-09-12|1066.64
#2008-09-15|1070.10
#2008-09-16|1027.63
#2008-09-17|1036.30
#2008-09-18| 996.08
#2008-09-19|1023.73
#2008-09-22|1036.86
#2008-09-23|1041.38
#2008-09-24|1033.84
#2008-09-25|1019.97
#2008-09-26|1014.07
#2008-09-29|1006.47
#2008-09-30| 962.14
#2008-10-01| 969.34
#2008-10-02| 947.46
#2008-10-03| 919.86
#2008-10-06| 897.17
#2008-10-07| 875.46
#2008-10-08| 808.35
#2008-10-09| 827.46
#2008-10-10| 793.92
#2008-10-13| 797.97
#2008-10-14| 869.48
#2008-10-15| 860.25
#2008-10-16| 790.49
#2008-10-17| 800.15
#2008-10-20| 832.33
#2008-10-21| 847.59
#2008-10-22| 806.24
#2008-10-23| 780.94
#2008-10-24| 737.94
#2008-10-27| 688.02
#2008-10-28| 720.08
#2008-10-29| 746.15
#2008-10-30| 811.53
#2008-10-31| 790.88
#2008-11-03| 798.09
#2008-11-04| 828.81
#2008-11-05| 872.33
#2008-11-06| 830.43
#2008-11-07| 810.69
#2008-11-10| 830.13
#2008-11-11| 806.58
#2008-11-12| 802.40
#2008-11-13| 763.32
#2008-11-14| 772.77
#2008-11-17| 776.43
#2008-11-18| 754.97
#2008-11-19| 753.57
#2008-11-20| 723.76
#2008-11-21| 749.33
#2008-11-24| 739.06
#2008-11-25| 755.72
#2008-11-26| 749.99
#2008-11-27| .
#2008-11-28| 755.56
#2008-12-01| 758.36
#2008-12-02| 731.53
#2008-12-03| 744.01
#2008-12-04| 738.22
#2008-12-05| 747.75
#2008-12-08| 771.89
#2008-12-09| 777.48
#2008-12-10| 793.61
#2008-12-11| 800.91
#2008-12-12| 771.22
#2008-12-15| 802.41
#2008-12-16| 791.43
#2008-12-17| 817.00
#2008-12-18| 806.10
#2008-12-19| 801.61
#2008-12-22| 800.17
#2008-12-23| 793.24
#2008-12-24| 785.80
#2008-12-25| .
#2008-12-26| 793.74
#2008-12-29| 800.84
#2008-12-30| 805.53
#2008-12-31| 802.43
#2009-01-01| .
#2009-01-02| 800.03
#2009-01-05| 801.64
#2009-01-06| 812.42
#2009-01-07| 838.75
#2009-01-08| 820.80
#2009-01-09| 828.73
#2009-01-12| 830.52
#2009-01-13| 802.37
#2009-01-14| 811.50
#2009-01-15| 780.86
#2009-01-16| 789.23
#2009-01-19| .
#2009-01-20| 780.67
#2009-01-21| 782.25
#2009-01-22| 780.70
#2009-01-23| 751.39
#2009-01-26| 743.07
#2009-01-27| 772.83
#2009-01-28| 776.93
#2009-01-29| 784.35
#2009-01-30| 753.35
#2009-02-02| 733.02
#2009-02-03| 740.19
#2009-02-04| 746.90
#2009-02-05| 738.45
#2009-02-06| 741.02
#2009-02-09| 732.67
#2009-02-10| 736.67
#2009-02-11| 740.20
#2009-02-12| 724.82
#2009-02-13| 722.63
#2009-02-16| .
#2009-02-17| 704.99
#2009-02-18| 691.87
#2009-02-19| 689.66
#2009-02-20| 677.32
#2009-02-23| 674.41
#2009-02-24| 662.59
#2009-02-25| 679.38
#2009-02-26| 668.03
#2009-02-27| 676.93
#2009-03-02| 658.58
#2009-03-03| 652.91
#2009-03-04| 656.66
#2009-03-05| 664.26
#2009-03-06| 652.98
#2009-03-09| 644.67
#2009-03-10| 645.95
#2009-03-11| 670.78
#2009-03-12| 659.69
#2009-03-13| 682.79
#2009-03-16| 696.76
#2009-03-17| 706.54
#2009-03-18| 710.03
#2009-03-19| 733.44
#2009-03-20| 721.51
#2009-03-23| 737.42
#2009-03-24| 753.27
#2009-03-25| 753.27
#2009-03-26| 763.00
#2009-03-27| 764.56
#2009-03-30| 738.41
#2009-03-31| 721.76
#2009-04-01| 737.15
#2009-04-02| 762.73
#2009-04-03| 765.34
#2009-04-06| 764.89
#2009-04-07| 764.67
#2009-04-08| 752.35
#2009-04-09| 773.27
#2009-04-10| .
#2009-04-13| 777.67
#2009-04-14| 787.18
#2009-04-15| 779.71
#2009-04-16| 788.35
#2009-04-17| 790.62
#2009-04-20| 791.65
#2009-04-21| 782.48
#2009-04-22| 786.03
#2009-04-23| 801.87
#2009-04-24| 797.69
#2009-04-27| 800.64
#2009-04-28| 779.38
#2009-04-29| 783.76
#2009-04-30| 806.11
#2009-05-01| 801.22
#2009-05-04| 810.38
#2009-05-05| 811.18
#2009-05-06| 812.67
#2009-05-07| 833.56
#2009-05-08| 836.69
#2009-05-11| 842.82
#2009-05-12| 841.72
#2009-05-13| 846.32
#2009-05-14| 827.91
#2009-05-15| 849.33
#2009-05-18| 832.34
#2009-05-19| 846.15
#2009-05-20| 855.18
#2009-05-21| 857.22
#2009-05-22| 850.45
#2009-05-25| .
#2009-05-26| 847.12
#2009-05-27| 856.80
#2009-05-28| 849.24
#2009-05-29| 864.36
#2009-06-01| 873.62
#2009-06-02| 881.55
#2009-06-03| 884.23
#2009-06-04| 870.01
#2009-06-05| 862.25
#2009-06-08| 859.29
#2009-06-09| 863.82
#2009-06-10| 873.35
#2009-06-11| 873.88
#2009-06-12| 878.35
#2009-06-15| 876.42
#2009-06-16| 865.98
#2009-06-17| 875.07
#2009-06-18| 859.08
#2009-06-19| 865.54
#2009-06-22| 873.98
#2009-06-23| 858.51
#2009-06-24| 868.22
#2009-06-25| 874.17
#2009-06-26| 888.64
#2009-06-29| 886.03
#2009-06-30| 886.42
#2009-07-01| 883.74
#2009-07-02| 882.06
#2009-07-03| .
#2009-07-06| 881.86
#2009-07-07| 884.50
#2009-07-08| 877.34
#2009-07-09| 875.22
#2009-07-10| 875.56
#2009-07-13| 850.17
#2009-07-14| 864.36
#2009-07-15| 868.13
#2009-07-16| 872.34
#2009-07-17| 875.45
#2009-07-20| 878.97
#2009-07-21| 898.23
#2009-07-22| 897.71
#2009-07-23| 895.05
#2009-07-24| 911.21
#2009-07-27| 920.92
#2009-07-28| 927.72
#2009-07-29| 919.27
#2009-07-30| 928.81
#2009-07-31| 944.81
#2009-08-03| 952.08
#2009-08-04| 950.42
#2009-08-05| 941.85
#2009-08-06| 936.20
#2009-08-07| 918.98
#2009-08-10| 925.10
#2009-08-11| 940.93
#2009-08-12| 927.41
#2009-08-13| 941.66
#2009-08-14| 951.37
#2009-08-17| 924.47
#2009-08-18| 924.79
#2009-08-19| 920.95
#2009-08-20| 929.33
#2009-08-21| 920.13
#2009-08-24| 940.09
#2009-08-25| 938.32
#2009-08-26| 941.62
#2009-08-27| 940.25
#2009-08-28| 950.19
#2009-08-31| 949.63
#2009-09-01| 953.66
#2009-09-02| 946.05
#2009-09-03| 943.59
#2009-09-04| 942.02
#2009-09-07| .
#2009-09-08| 960.84
#2009-09-09| 953.96
#2009-09-10| 965.12
#2009-09-11| 969.63
#2009-09-14| 953.83
#2009-09-15| 948.34
#2009-09-16| 954.41
#2009-09-17| 963.16
#2009-09-18| 960.71
#2009-09-21| 957.18
#2009-09-22| 967.11
#2009-09-23| 966.30
#2009-09-24| 980.30
#2009-09-25| 978.34
#2009-09-28| 963.06
#2009-09-29| 959.66
#2009-09-30| 972.43
#2009-10-01| 959.42
#2009-10-02| 941.24
#2009-10-05| 930.32
#2009-10-06| 942.00
#2009-10-07| 949.25
#2009-10-08| 961.91
#2009-10-09| 966.91
#2009-10-12| 965.87
#2009-10-13| 963.33
#2009-10-14| 970.36
#2009-10-15| 973.96
#2009-10-16| 972.12
#2009-10-19| 976.49
#2009-10-20| 979.36
#2009-10-21| 977.90
#2009-10-22| 964.77
#2009-10-23| 966.44
#2009-10-26| 973.25
#2009-10-27| 963.93
#2009-10-28| 957.02
#2009-10-29| 949.27
#2009-10-30| 960.66
#2009-11-02| 947.57
#2009-11-03| 945.86
#2009-11-04| 949.48
#2009-11-05| 943.06
#2009-11-06| 953.09
#2009-11-09| 957.62
#2009-11-10| 959.65
#2009-11-11| 960.02
#2009-11-12| 950.04
#2009-11-13| 956.12
#2009-11-16| 963.08
#2009-11-17| 957.91
#2009-11-18| 955.10
#2009-11-19| 946.33
#2009-11-20| 943.99
#2009-11-23| 947.23
#2009-11-24| 942.85
#2009-11-25| 955.26
#2009-11-26| .
#2009-11-27| 924.96
#2009-11-30| 950.90
#2009-12-01| 963.23
#2009-12-02| 957.14
#2009-12-03| 979.38
#2009-12-04| 973.84
#2009-12-07| 986.10
#2009-12-08| 998.57
#2009-12-09| 993.56
#2009-12-10| 980.92
#2009-12-11| 983.43
#2009-12-14| 993.99
#2009-12-15| 984.25
#2009-12-16| 989.43
#2009-12-17| 976.17
#2009-12-18| 967.69
#2009-12-21| 964.88
#2009-12-22| 973.15
#2009-12-23| 979.65
#2009-12-24| 989.30
#2009-12-25| .
#2009-12-28| 991.71
#2009-12-29| 988.53
#2009-12-30| 980.22
#2009-12-31| 979.26
#2010-01-01| .
#2010-01-04| 997.82
#2010-01-05|1008.95
#2010-01-06|1007.99
#2010-01-07|1003.42
#2010-01-08|1013.32
#2010-01-11|1024.44
#2010-01-12|1047.65
#2010-01-13|1042.57
#2010-01-14|1057.12
#2010-01-15|1061.86
#2010-01-18| .
#2010-01-19|1050.57
#2010-01-20|1042.21
#2010-01-21|1047.10
#2010-01-22|1039.27
#2010-01-25|1038.36
#2010-01-26|1020.19
#2010-01-27|1015.30
#2010-01-28|1029.29
#2010-01-29|1008.41
#2010-02-01|1012.73
#2010-02-02|1022.36
#2010-02-03|1027.71
#2010-02-04|1021.65
#2010-02-05|1001.75
#2010-02-08| 990.82
#2010-02-09| 987.21
#2010-02-10| 994.18
#2010-02-11| 999.21
#2010-02-12|1008.88
#2010-02-15| .
#2010-02-16|1001.01
#2010-02-17|1013.90
#2010-02-18|1013.14
#2010-02-19| 991.19
#2010-02-22|1015.78
#2010-02-23|1019.87
#2010-02-24|1009.16
#2010-02-25|1004.95
#2010-02-26|1006.43
#2010-03-01|1012.13
#2010-03-02|1027.29
#2010-03-03|1035.53
#2010-03-04|1028.09
#2010-03-05|1032.30
#2010-03-08|1055.49
#2010-03-09|1060.74
#2010-03-10|1059.10
#2010-03-11|1066.39
#2010-03-12|1065.79
#2010-03-15|1062.98
#2010-03-16|1060.97
#2010-03-17|1077.09
#2010-03-18|1074.54
#2010-03-19|1086.32
#2010-03-22|1085.50
#2010-03-23|1085.77
#2010-03-24|1081.58
#2010-03-25|1078.34
#2010-03-26|1093.20
#2010-03-29|1090.66
#2010-03-30|1099.24
#2010-03-31|1090.65
#2010-04-01|1094.83
#2010-04-02| .
#2010-04-05|1102.62
#2010-04-06|1100.09
#2010-04-07|1103.03
#2010-04-08|1094.26
#2010-04-09|1096.90
#2010-04-12|1101.44
#2010-04-13|1095.87
#2010-04-14|1100.98
#2010-04-15|1106.97
#2010-04-16|1101.31
#2010-04-19|1081.82
#2010-04-20|1075.59
#2010-04-21|1087.97
#2010-04-22|1081.35
#2010-04-23|1076.34
#2010-04-26|1094.05
#2010-04-27|1105.07
#2010-04-28|1080.60
#2010-04-29|1077.43
#2010-04-30|1088.36
#2010-05-03|1081.90
#2010-05-04|1082.82
#2010-05-05|1076.68
#2010-05-06|1052.10
#2010-05-07|1037.15
#2010-05-10|1037.13
#2010-05-11|1027.40
#2010-05-12|1020.55
#2010-05-13|1043.65
#2010-05-14|1027.61
#2010-05-17| 998.13
#2010-05-18| 995.94
#2010-05-19| 994.99
#2010-05-20| 987.13
#2010-05-21| 973.23
#2010-05-24| 972.84
#2010-05-25| 946.38
#2010-05-26| 947.23
#2010-05-27| 962.40
#2010-05-28| 981.18
#2010-05-31| .
#2010-06-01| 978.45
#2010-06-02| 961.40
#2010-06-03| 985.23
#2010-06-04| 988.40
#2010-06-07| 960.39
#2010-06-08| 964.06
#2010-06-09| 948.14
#2010-06-10| 955.75
#2010-06-11| 966.76
#2010-06-14| 982.06
#2010-06-15| 989.41
#2010-06-16| 999.00
#2010-06-17|1007.85
#2010-06-18|1012.21
#2010-06-21|1032.42
#2010-06-22|1023.13
#2010-06-23|1014.31
#2010-06-24|1017.64
#2010-06-25|1004.30
#2010-06-28| 999.16
#2010-06-29| 992.32
#2010-06-30| 987.56
#2010-07-01| 983.54
#2010-07-02| 979.32
#2010-07-05| .
#2010-07-06| 993.87
#2010-07-07| 989.95
#2010-07-08|1001.78
#2010-07-09|1007.97
#2010-07-12|1008.81
#2010-07-13|1010.90
#2010-07-14|1021.24
#2010-07-15|1015.32
#2010-07-16|1002.57
#2010-07-19| 995.22
#2010-07-20| 990.39
#2010-07-21| 992.00
#2010-07-22| 992.45
#2010-07-23|1008.89
#2010-07-26|1012.29
#2010-07-27|1012.97
#2010-07-28|1027.30
#2010-07-29|1022.52
#2010-07-30|1022.86
#2010-08-02|1034.35
#2010-08-03|1041.08
#2010-08-04|1026.42
#2010-08-05|1040.38
#2010-08-06|1053.98
#2010-08-09|1049.55
#2010-08-10|1041.19
#2010-08-11|1024.86
#2010-08-12|1007.65
#2010-08-13|1015.33
#2010-08-16|1020.60
#2010-08-17|1021.70
#2010-08-18|1034.36
#2010-08-19|1043.13
#2010-08-20|1024.65
#2010-08-23|1023.34
#2010-08-24|1020.14
#2010-08-25|1006.54
#2010-08-26|1010.65
#2010-08-27|1012.70
#2010-08-30|1024.71
#2010-08-31|1012.33
#2010-09-01|1016.62
#2010-09-02|1027.46
#2010-09-03|1033.82
#2010-09-06| .
#2010-09-07|1047.48
#2010-09-08|1032.91
#2010-09-09|1043.36
#2010-09-10|1050.14
#2010-09-13|1058.11
#2010-09-14|1061.72
#2010-09-15|1061.85
#2010-09-16|1061.81
#2010-09-17|1070.45
#2010-09-20|1077.26
#2010-09-21|1076.70
#2010-09-22|1086.89
#2010-09-23|1088.88
#2010-09-24|1090.18
#2010-09-27|1098.54
#2010-09-28|1096.11
#2010-09-29|1101.61
#2010-09-30|1088.63
#2010-10-01|1092.82
#2010-10-04|1090.07
#2010-10-05|1090.74
#2010-10-06|1099.97
#2010-10-07|1102.44
#2010-10-08|1099.68
#2010-10-11|1098.14
#2010-10-12|1084.73
#2010-10-13|1094.22
#2010-10-14|1110.27
#2010-10-15|1100.97
#2010-10-18|1101.98
#2010-10-19|1100.21
#2010-10-20|1100.36
#2010-10-21|1106.34
#2010-10-22|1108.80
#2010-10-25|1116.38
#2010-10-26|1111.13
#2010-10-27|1102.50
#2010-10-28|1105.40
#2010-10-29|1100.11
#2010-11-01|1100.43
#2010-11-02|1100.43
#2010-11-03|1099.22
#2010-11-04|1118.12
#2010-11-05|1129.12
#2010-11-08|1134.22
#2010-11-09|1134.86
#2010-11-10|1125.62
#2010-11-11|1126.98
#2010-11-12|1113.29
#2010-11-15|1114.25
#2010-11-16|1104.80
#2010-11-17|1105.17
#2010-11-18|1118.83
#2010-11-19|1121.11
#2010-11-22|1129.58
#2010-11-23|1124.34
#2010-11-24|1112.49
#2010-11-25| .
#2010-11-26|1101.06
#2010-11-29|1112.38
#2010-11-30|1114.04
#2010-12-01|1120.69
#2010-12-02|1134.30
#2010-12-03|1145.73
#2010-12-06|1148.39
#2010-12-07|1140.60
#2010-12-08|1131.35
#2010-12-09|1135.14
#2010-12-10|1131.24
#2010-12-13|1137.24
#2010-12-14|1140.70
#2010-12-15|1132.21
#2010-12-16|1124.75
#2010-12-17|1126.36
#2010-12-20|1123.23
#2010-12-21|1136.71
#2010-12-22|1135.54
#2010-12-23|1138.31
#2010-12-24| .
#2010-12-27|1141.76
#2010-12-28|1145.75
#2010-12-29|1152.18
#2010-12-30|1152.24
#2010-12-31|1159.35
#2011-01-03|1161.50
#2011-01-04|1171.03
#2011-01-05|1156.57
#2011-01-06|1164.22
#2011-01-07|1161.47
#2011-01-10|1161.48
#2011-01-11|1156.77
#2011-01-12|1157.41
#2011-01-13|1166.26
#2011-01-14|1155.86
#2011-01-17| .
#2011-01-18|1155.43
#2011-01-19|1168.47
#2011-01-20|1145.73
#2011-01-21|1132.81
#2011-01-24|1138.96
#2011-01-25|1145.41
#2011-01-26|1142.52
#2011-01-27|1139.82
#2011-01-28|1137.54
#2011-01-31|1125.69
#2011-02-01|1131.68
#2011-02-02|1142.18
#2011-02-03|1137.69
#2011-02-04|1141.61
#2011-02-07|1138.71
#2011-02-08|1142.34
#2011-02-09|1131.34
#2011-02-10|1118.14
#2011-02-11|1113.20
#2011-02-14|1125.72
#2011-02-15|1124.36
#2011-02-16|1134.56
#2011-02-17|1144.99
#2011-02-18|1147.24
#2011-02-21| .
#2011-02-22|1136.99
#2011-02-23|1128.44
#2011-02-24|1118.24
#2011-02-25|1133.05
#2011-02-28|1136.52
#2011-03-01|1148.17
#2011-03-02|1130.97
#2011-03-03|1133.18
#2011-03-04|1143.95
#2011-03-07|1135.62
#2011-03-08|1130.98
#2011-03-09|1137.37
#2011-03-10|1123.22
#2011-03-11|1116.27
#2011-03-14|1077.21
#2011-03-15|1016.25
#2011-03-16|1064.29
#2011-03-17|1062.16
#2011-03-18|1057.55
#2011-03-21|1062.90
#2011-03-22|1090.35
#2011-03-23|1086.90
#2011-03-24|1084.33
#2011-03-25|1090.82
#2011-03-28|1084.94
#2011-03-29|1078.87
#2011-03-30|1090.67
#2011-03-31|1095.67
#2011-04-01|1085.41
#2011-04-04|1093.41
#2011-04-05|1084.83
#2011-04-06|1074.09
#2011-04-07|1072.54
#2011-04-08|1080.76
#2011-04-11|1083.97
#2011-04-12|1075.57
#2011-04-13|1080.54
#2011-04-14|1088.88
#2011-04-15|1087.56
#2011-04-18|1088.70
#2011-04-19|1080.46
#2011-04-20|1091.49
#2011-04-21|1103.74
#2011-04-22| .
#2011-04-25|1099.22
#2011-04-26|1092.39
#2011-04-27|1084.84
#2011-04-28|1093.02
#2011-04-29|1095.78
#2011-05-02|1110.54
#2011-05-03|1105.17
#2011-05-04|1104.96
#2011-05-05|1106.71
#2011-05-06|1094.58
#2011-05-09|1096.15
#2011-05-10|1097.29
#2011-05-11|1099.21
#2011-05-12|1084.94
#2011-05-13|1088.67
#2011-05-16|1080.48
#2011-05-17|1077.68
#2011-05-18|1084.06
#2011-05-19|1076.49
#2011-05-20|1077.95
#2011-05-23|1060.90
#2011-05-24|1060.63
#2011-05-25|1058.60
#2011-05-26|1070.23
#2011-05-27|1070.99
#2011-05-30| .
#2011-05-31|1089.70
#2011-06-01|1098.91
#2011-06-02|1088.65
#2011-06-03|1085.23
#2011-06-06|1081.81
#2011-06-07|1081.90
#2011-06-08|1077.15
#2011-06-09|1070.12
#2011-06-10|1066.02
#2011-06-13|1061.71
#2011-06-14|1063.99
#2011-06-15|1062.74
#2011-06-16|1046.49
#2011-06-17|1041.43
#2011-06-20|1036.30
#2011-06-21|1045.70
#2011-06-22|1057.68
#2011-06-23|1049.81
#2011-06-24|1060.82
#2011-06-27|1048.91
#2011-06-28|1054.99
#2011-06-29|1070.31
#2011-06-30|1083.63
#2011-07-01|1086.03
#2011-07-04| .
#2011-07-05|1093.64
#2011-07-06|1103.07
#2011-07-07|1103.78
#2011-07-08|1111.20
#2011-07-11|1106.36
#2011-07-12|1093.46
#2011-07-13|1100.53
#2011-07-14|1094.35
#2011-07-15|1099.90
#2011-07-18|1099.89
#2011-07-19|1094.16
#2011-07-20|1100.91
#2011-07-21|1099.82
#2011-07-22|1112.63
#2011-07-25|1104.41
#2011-07-26|1111.86
#2011-07-27|1112.37
#2011-07-28|1108.94
#2011-07-29|1099.20
#2011-08-01|1114.89
#2011-08-02|1097.49
#2011-08-03|1082.20
#2011-08-04|1061.28
#2011-08-05|1032.54
#2011-08-08|1014.07
#2011-08-09| 998.39
#2011-08-10|1016.95
#2011-08-11|1014.18
#2011-08-12|1012.50
#2011-08-15|1032.11
#2011-08-16|1034.56
#2011-08-17|1038.29
#2011-08-18|1028.78
#2011-08-19|1007.40
#2011-08-22| 994.83
#2011-08-23|1010.24
#2011-08-24| 995.27
#2011-08-25| 994.70
#2011-08-26| 996.36
#2011-08-29|1011.42
#2011-08-30|1024.13
#2011-08-31|1036.90
#2011-09-01|1042.09
#2011-09-02|1035.72
#2011-09-05| .
#2011-09-06| 998.04
#2011-09-07|1017.14
#2011-09-08|1019.79
#2011-09-09|1018.54
#2011-09-12|1001.28
#2011-09-13| 995.62
#2011-09-14| 989.29
#2011-09-15| 993.54
#2011-09-16|1010.28
#2011-09-19| 999.92
#2011-09-20| 992.13
#2011-09-21| 992.51
#2011-09-22| 968.09
#2011-09-23| 962.83
#2011-09-26| 941.05
#2011-09-27| 966.44
#2011-09-28| 975.15
#2011-09-29| 983.29
#2011-09-30| 980.00
#2011-10-03| 963.23
#2011-10-04| 947.92
#2011-10-05| 944.35
#2011-10-06| 966.57
#2011-10-07| 972.85
#2011-10-10| 975.22
#2011-10-11| 989.24
#2011-10-12| 984.05
#2011-10-13| 998.09
#2011-10-14| 989.33
#2011-10-17|1012.39
#2011-10-18| 994.95
#2011-10-19| 996.03
#2011-10-20| 983.73
#2011-10-21| 989.27
#2011-10-24|1007.45
#2011-10-25|1012.54
#2011-10-26|1007.90
#2011-10-27|1030.14
#2011-10-28|1049.19
#2011-10-31|1026.68
#2011-11-01|1007.93
#2011-11-02| 997.99
#2011-11-03| 990.56
#2011-11-04|1000.61
#2011-11-07|1000.33
#2011-11-08| 994.19
#2011-11-09|1002.74
#2011-11-10| 978.17
#2011-11-11| 987.36
#2011-11-14| 998.11
#2011-11-15| 990.47
#2011-11-16| 983.29
#2011-11-17| 980.16
#2011-11-18| 968.43
#2011-11-21| 956.76
#2011-11-22| 953.51
#2011-11-23| 943.16
#2011-11-24| .
#2011-11-25| 929.43
#2011-11-28| 943.66
#2011-11-29| 962.53
#2011-11-30| 965.15
#2011-12-01| 979.79
#2011-12-02| 978.50
#2011-12-05| 983.16
#2011-12-06| 973.82
#2011-12-07| 986.41
#2011-12-08| 976.82
#2011-12-09| 959.18
#2011-12-12| 964.54
#2011-12-13| 956.38
#2011-12-14| 949.04
#2011-12-15| 935.94
#2011-12-16| 944.41
#2011-12-19| 927.77
#2011-12-20| 934.79
#2011-12-21| 947.87
#2011-12-22| 946.73
#2011-12-23| 950.10
#2011-12-26| .
#2011-12-27| 951.62
#2011-12-28| 945.70
#2011-12-29| 946.21
#2011-12-30| 956.73
#2012-01-02| .
#2012-01-03| 964.51
#2012-01-04| 972.68
#2012-01-05| 961.30
#2012-01-06| 954.88
#2012-01-09| 956.95
#2012-01-10| 968.87
#2012-01-11| 966.15
#2012-01-12| 962.36
#2012-01-13| 964.11
#2012-01-16| .
#2012-01-17| 968.82
#2012-01-18| 968.69
#2012-01-19| 970.94
#2012-01-20| 977.58
#2012-01-23| 980.89
#2012-01-24| 975.81
#2012-01-25| 981.17
#2012-01-26| 987.81
#2012-01-27| 991.86
#2012-01-30| 986.38
#2012-01-31| 989.78
#2012-02-01| 988.76
#2012-02-02| 993.75
#2012-02-03| 996.85
#2012-02-06|1001.23
#2012-02-07|1005.38
#2012-02-08|1018.09
#2012-02-09|1020.50
#2012-02-10|1008.49
#2012-02-13|1011.98
#2012-02-14|1007.38
#2012-02-15|1021.84
#2012-02-16|1013.15
#2012-02-17|1022.96
#2012-02-20| .
#2012-02-21|1026.32
#2012-02-22|1026.23
#2012-02-23|1029.19
#2012-02-24|1034.60
#2012-02-27|1035.41
#2012-02-28|1039.45
#2012-02-29|1038.15
#2012-03-01|1035.40
#2012-03-02|1032.84
#2012-03-05|1024.39
#2012-03-06|1019.89
#2012-03-07|1018.46
#2012-03-08|1028.67
#2012-03-09|1036.06
#2012-03-12|1035.05
#2012-03-13|1034.28
#2012-03-14|1043.07
#2012-03-15|1049.10
#2012-03-16|1053.62
#2012-03-19|1055.04
#2012-03-20|1049.59
#2012-03-21|1043.06
#2012-03-22|1052.16
#2012-03-23|1048.23
#2012-03-26|1040.77
#2012-03-27|1059.43
#2012-03-28|1059.99
#2012-03-29|1058.27
#2012-03-30|1058.63
#2012-04-02|1061.75
#2012-04-03|1059.52
#2012-04-04|1046.84
#2012-04-05|1045.34
#2012-04-06| .
#2012-04-09|1037.05
#2012-04-10|1035.81
#2012-04-11|1026.60
#2012-04-12|1031.94
#2012-04-13|1035.27
#2012-04-16|1031.74
#2012-04-17|1030.25
#2012-04-18|1031.70
#2012-04-19|1026.91
#2012-04-20|1026.05
#2012-04-23|1023.23
#2012-04-24|1020.95
#2012-04-25|1021.89
#2012-04-26|1031.71
#2012-04-27|1021.33
#2012-04-30|1027.02
#2012-05-01|1014.62
#2012-05-02|1019.73
#2012-05-03|1017.32
#2012-05-04|1019.78
#2012-05-07| 998.35
#2012-05-08| 998.35
#2012-05-09| 996.63
#2012-05-10| 991.85
#2012-05-11| 977.58
#2012-05-14| 971.08
#2012-05-15| 958.78
#2012-05-16| 939.28
#2012-05-17| 953.53
#2012-05-18| 936.14
#2012-05-21| 932.64
#2012-05-22| 937.31
#2012-05-23| 930.18
#2012-05-24| 929.88
#2012-05-25| 929.45
#2012-05-28| .
#2012-05-29| 940.24
#2012-05-30| 934.12
#2012-05-31| 934.20
#2012-06-01| 928.99
#2012-06-04| 913.50
#2012-06-05| 918.92
#2012-06-06| 928.71
#2012-06-07| 941.26
#2012-06-08| 930.84
#2012-06-11| 944.64
#2012-06-12| 940.73
#2012-06-13| 946.01
#2012-06-14| 945.76
#2012-06-15| 951.72
#2012-06-18| 964.19
#2012-06-19| 962.55
#2012-06-20| 972.10
#2012-06-21| 966.63
#2012-06-22| 959.01
#2012-06-25| 958.71
#2012-06-26| 956.07
#2012-06-27| 961.78
#2012-06-28| 973.36
#2012-06-29| 986.98
#2012-07-02| 986.50
#2012-07-03| 996.13
#2012-07-04| .
#2012-07-05| 991.35
#2012-07-06| 992.34
#2012-07-09| 981.09
#2012-07-10| 977.73
#2012-07-11| 973.78
#2012-07-12| 960.72
#2012-07-13| 965.15
#2012-07-16| 966.83
#2012-07-17| 965.65
#2012-07-18| 963.10
#2012-07-19| 972.36
#2012-07-20| 965.13
#2012-07-23| 947.83
#2012-07-24| 949.65
#2012-07-25| 937.53
#2012-07-26| 944.65
#2012-07-27| 958.25
#2012-07-30| 967.31
#2012-07-31| 974.84
#2012-08-01| 975.18
#2012-08-02| 974.33
#2012-08-03| 959.74
#2012-08-06| 975.38
#2012-08-07| 976.08
#2012-08-08| 980.10
#2012-08-09| 988.18
#2012-08-10| 981.88
#2012-08-13| 978.83
#2012-08-14| 980.26
#2012-08-15| 971.64
#2012-08-16| 979.69
#2012-08-17| 980.90
#2012-08-20| 984.63
#2012-08-21| 986.81
#2012-08-22| 982.63
#2012-08-23| 995.65
#2012-08-24| 987.02
#2012-08-27| 989.02
#2012-08-28| 985.25
#2012-08-29| 993.06
#2012-08-30| 992.40
#2012-08-31| 982.95
#2012-09-03| .
#2012-09-04| 976.42
#2012-09-05| 966.19
#2012-09-06| 966.50
#2012-09-07| 984.36
#2012-09-10| 981.86
#2012-09-11| 985.07
#2012-09-12| 995.72
#2012-09-13| 998.28
#2012-09-14|1009.64
#2012-09-17|1001.13
#2012-09-18|1003.56
#2012-09-19|1012.77
#2012-09-20|1001.64
#2012-09-21|1012.38
#2012-09-24|1009.18
#2012-09-25|1015.09
#2012-09-26|1000.88
#2012-09-27|1008.03
#2012-09-28|1010.08
#2012-10-01|1004.25
#2012-10-02|1006.04
#2012-10-03|1000.14
#2012-10-04|1008.67
#2012-10-05|1013.57
#2012-10-08|1014.85
#2012-10-09|1004.90
#2012-10-10| 989.20
#2012-10-11| 989.88
#2012-10-12|1002.34
#2012-10-15| 999.91
#2012-10-16|1003.28
#2012-10-17|1010.92
#2012-10-18|1015.61
#2012-10-19|1013.49
#2012-10-22|1011.58
#2012-10-23|1010.49
#2012-10-24|1008.25
#2012-10-25|1007.44
#2012-10-26| 998.23
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 998.62
#2012-11-01| 989.59
#2012-11-02| 992.06
#2012-11-05| 985.59
#2012-11-06| 983.87
#2012-11-07| 991.19
#2012-11-08| 979.04
#2012-11-09| 978.10
#2012-11-12| 971.03
#2012-11-13| 970.30
#2012-11-14| 971.05
#2012-11-15| 962.60
#2012-11-16| 966.62
#2012-11-19| 980.84
#2012-11-20| 972.63
#2012-11-21| 972.82
#2012-11-22| .
#2012-11-23| 982.59
#2012-11-26| 987.89
#2012-11-27| 990.80
#2012-11-28| 986.45
#2012-11-29| 997.08
#2012-11-30|1000.00
#2012-12-03| 994.31
#2012-12-04| 995.46
#2012-12-05| 999.35
#2012-12-06|1005.45
#2012-12-07|1005.10
#2012-12-10|1002.41
#2012-12-11|1001.17
#2012-12-12|1006.35
#2012-12-13|1003.55
#2012-12-14|1005.60
#2012-12-17|1005.10
#2012-12-18|1007.61
#2012-12-19|1015.91
#2012-12-20|1009.45
#2012-12-21|1004.21
#2012-12-24|1001.36
#2012-12-25|1003.93
#2012-12-26|1006.67
#2012-12-27|1006.99
#2012-12-28|1013.33
#2012-12-31|1010.96
#2013-01-01|1011.87
#2013-01-02|1017.48
#2013-01-03|1020.59
#2013-01-04|1023.51
#2013-01-07|1023.85
#2013-01-08|1024.87
#2013-01-09|1019.42
#2013-01-10|1023.32
#2013-01-11|1025.32
#2013-01-14|1022.91
#2013-01-15|1030.02
#2013-01-16|1021.13
#2013-01-17|1020.65
#2013-01-18|1036.08
#2013-01-21|1036.70
#2013-01-22|1039.38
#2013-01-23|1031.10
#2013-01-24|1022.03
#2013-01-25|1028.20
#2013-01-28|1030.99
#2013-01-29|1035.54
#2013-01-30|1041.87
#2013-01-31|1036.55
#2013-02-01|1027.53
#2013-02-04|1043.21
#2013-02-05|1031.80
#2013-02-06|1047.68
#2013-02-07|1042.63
#2013-02-08|1029.75
#2013-02-11|1025.35
#2013-02-12|1027.74
#2013-02-13|1021.37
#2013-02-14|1025.81
#2013-02-15|1018.65
#2013-02-18|1028.71
#2013-02-19|1035.53
#2013-02-20|1042.33
#2013-02-21|1027.55
#2013-02-22|1021.92
#2013-02-25|1026.37
#2013-02-26|1026.62
#2013-02-27|1028.64
#2013-02-28|1034.40
#2013-03-01|1038.20
#2013-03-04|1042.19
#2013-03-05|1041.84
#2013-03-06|1050.68
#2013-03-07|1044.51
#2013-03-08|1049.46
#2013-03-11|1051.54
#2013-03-12|1048.90
#2013-03-13|1053.57
#2013-03-14|1050.90
#2013-03-15|1065.20
#2013-03-18|1043.72
#2013-03-19|1057.56
#2013-03-20|1050.45
#2013-03-21|1055.21
#2013-03-22|1048.71
#2013-03-25|1067.92
#2013-03-26|1073.51
#2013-03-27|1070.81
#2013-03-28|1069.81
#2013-03-29|1074.12
#2013-04-01|1059.82
#2013-04-02|1058.69
#2013-04-03|1068.86
#2013-04-04|1055.00
#2013-04-05|1050.65
#2013-04-08|1055.36
#2013-04-09|1061.42
#2013-04-10|1071.91
#2013-04-11|1091.07
#2013-04-12|1089.05
#2013-04-15|1093.51
#2013-04-16|1095.84
#2013-04-17|1097.85
#2013-04-18|1078.83
#2013-04-19|1078.89
#2013-04-22|1095.58
#2013-04-23|1088.48
#2013-04-24|1099.26
#2013-04-25|1102.20
#2013-04-26|1107.60
#2013-04-29|1107.57
#2013-04-30|1132.03
#2013-05-01|1129.24
#2013-05-02|1123.27
#2013-05-03|1123.13
#2013-05-06|1119.86
#2013-05-07|1128.79
#2013-05-08|1134.03
#2013-05-09|1130.87
#2013-05-10|1117.52
#2013-05-13|1122.11
#2013-05-14|1132.14
#2013-05-15|1145.14
#2013-05-16|1147.66
#2013-05-17|1140.47
#2013-05-20|1151.93
#2013-05-21|1150.75
#2013-05-22|1151.96
#2013-05-23|1114.15
#2013-05-24|1121.04
#2013-05-27|1113.83
#2013-05-28|1109.23
#2013-05-29|1124.35
#2013-05-30|1115.95
#2013-05-31|1112.82
#2013-06-03|1099.66
#2013-06-04|1110.43
#2013-06-05|1106.07
#2013-06-06|1089.47
#2013-06-07|1064.60
#2013-06-10|1079.35
#2013-06-11|1073.41
#2013-06-12|1076.32
#2013-06-13|1049.83
#2013-06-14|1062.03
#2013-06-17|1078.14
#2013-06-18|1076.96
#2013-06-19|1081.14
#2013-06-20|1036.56
#2013-06-21|1033.46
#2013-06-24|1018.59
#2013-06-25|1009.51
#2013-06-26|1007.19
#2013-06-27|1033.54
#2013-06-28|1053.65
#2013-07-01|1060.94
#2013-07-02|1068.22
#2013-07-03|1054.64
#2013-07-04|1058.46
#2013-07-05|1049.85
#2013-07-08|1026.02
#2013-07-09|1040.38
#2013-07-10|1049.26
#2013-07-11|1079.52
#2013-07-12|1077.17
#2013-07-15|1077.71
#2013-07-16|1086.21
#2013-07-17|1091.61
#2013-07-18|1081.47
#2013-07-19|1075.34
#2013-07-22|1085.71
#2013-07-23|1098.21
#2013-07-24|1096.99
#2013-07-25|1086.52
#2013-07-26|1082.47
#2013-07-29|1060.68
#2013-07-30|1068.89
#2013-07-31|1052.32
#2013-08-01|1062.11
#2013-08-02|1076.40
#2013-08-05|1075.56
#2013-08-06|1076.40
#2013-08-07|1053.76
#2013-08-08|1050.02
#2013-08-09|1051.98
#2013-08-12|1047.98
#2013-08-13|1065.07
#2013-08-14|1073.46
#2013-08-15|1068.34
#2013-08-16|1064.26
#2013-08-19|1061.12
#2013-08-20|1044.36
#2013-08-21|1037.77
#2013-08-22|1028.10
#2013-08-23|1047.33
#2013-08-26|1051.27
#2013-08-27|1052.03
#2013-08-28|1041.00
#2013-08-29|1050.10
#2013-08-30|1057.73
#2013-09-02|1056.79
#2013-09-03|1063.02
#2013-09-04|1066.82
#2013-09-05|1071.94
#2013-09-06|1074.82
#2013-09-09|1081.89
#2013-09-10|1095.16
#2013-09-11|1099.11
#2013-09-12|1103.11
#2013-09-13|1099.50
#2013-09-16|1111.49
#2013-09-17|1099.40
#2013-09-18|1104.68
#2013-09-19|1112.61
#2013-09-20|1114.69
#2013-09-23|1118.06
#2013-09-24|1118.33
#2013-09-25|1114.47
#2013-09-26|1119.93
#2013-09-27|1122.89
#2013-09-30|1115.16
#2013-10-01|1118.30
#2013-10-02|1123.69
#2013-10-03|1124.24
#2013-10-04|1123.00
#2013-10-07|1122.88
#2013-10-08|1120.17
#2013-10-09|1122.10
#2013-10-10|1122.75
#2013-10-11|1134.14
#2013-10-14|1132.33
#2013-10-15|1139.58
#2013-10-16|1132.45
#2013-10-17|1145.97
#2013-10-18|1151.11
#2013-10-21|1151.55
#2013-10-22|1149.57
#2013-10-23|1143.68
#2013-10-24|1147.12
#2013-10-25|1135.13
#2013-10-28|1150.87
#2013-10-29|1151.40
#2013-10-30|1162.84
#2013-10-31|1154.47
#2013-11-01|1152.19
#2013-11-04|1151.34
#2013-11-05|1145.71
#2013-11-06|1139.79
#2013-11-07|1130.68
#2013-11-08|1113.39
#2013-11-11|1113.33
#2013-11-12|1126.67
#2013-11-13|1113.78
#2013-11-14|1124.57
#2013-11-15|1148.83
#2013-11-18|1160.60
#2013-11-19|1164.01
#2013-11-20|1158.02
#2013-11-21|1145.59
#2013-11-22|1147.36
#2013-11-25|1154.76
#2013-11-26|1155.17
#2013-11-27|1150.58
#2013-11-28|1160.26
#2013-11-29|1162.24
#2013-12-02|1155.53
#2013-12-03|1155.58
#2013-12-04|1140.07
#2013-12-05|1139.80
#2013-12-06|1135.76
#2013-12-09|1151.33
#2013-12-10|1150.49
#2013-12-11|1144.78
#2013-12-12|1134.88
#2013-12-13|1125.60
#2013-12-16|1120.67
#2013-12-17|1124.40
#2013-12-18|1128.94
#2013-12-19|1131.82
#2013-12-20|1130.27
#2013-12-23|1132.95
#2013-12-24|1124.55
#2013-12-25|1125.21
#2013-12-26|1127.00
#2013-12-27|1130.53
#2013-12-30|1128.29
#2013-12-31|1128.97
#2014-01-01|1129.25
#2014-01-02|1114.06
#2014-01-03|1107.68
#2014-01-06|1104.60
#2014-01-07|1102.07
#2014-01-08|1109.39
#2014-01-09|1102.32
#2014-01-10|1108.30
#2014-01-13|1120.47
#2014-01-14|1110.16
#2014-01-15|1111.22
#2014-01-16|1112.33
#2014-01-17|1110.02
#2014-01-20|1110.28
#2014-01-21|1111.98
#2014-01-22|1113.11
#2014-01-23|1101.44
#2014-01-24|1095.00
#2014-01-27|1071.29
#2014-01-28|1066.77
#2014-01-29|1087.56
#2014-01-30|1071.99
#2014-01-31|1078.01
#2014-02-03|1065.53
#2014-02-04|1033.88
#2014-02-05|1048.35
#2014-02-06|1048.47
#2014-02-07|1061.84
#2014-02-10|1072.64
#2014-02-11|1080.18
#2014-02-12|1091.38
#2014-02-13|1080.50
#2014-02-14|1078.56
#2014-02-17|1079.88
#2014-02-18|1088.85
#2014-02-19|1087.63
#2014-02-20|1074.14
#2014-02-21|1097.86
#2014-02-24|1098.99
#2014-02-25|1106.35
#2014-02-26|1113.75
#2014-02-27|1111.82
#2014-02-28|1114.35
#2014-03-03|1105.34
#2014-03-04|1099.82
#2014-03-05|1108.72
#2014-03-06|1113.24
#2014-03-07|1120.57
#2014-03-10|1110.52
#2014-03-11|1113.39
#2014-03-12|1093.50
#2014-03-13|1097.15
#2014-03-14|1074.66
#2014-03-17|1069.85
#2014-03-18|1077.09
#2014-03-19|1075.84
#2014-03-20|1059.59
#2014-03-21|1065.55
#2014-03-24|1081.59
#2014-03-25|1073.08
#2014-03-26|1088.58
#2014-03-27|1103.81
#2014-03-28|1107.44
#2014-03-31|1120.07
#2014-04-01|1121.49
#2014-04-02|1126.94
#2014-04-03|1136.68
#2014-04-04|1136.73
#2014-04-07|1134.25
#2014-04-08|1131.02
#2014-04-09|1125.97
#2014-04-10|1132.57
#2014-04-11|1123.31
#2014-04-14|1119.30
#2014-04-15|1122.92
#2014-04-16|1135.57
#2014-04-17|1132.62
#2014-04-18|1136.17
#2014-04-21|1135.20
#2014-04-22|1134.22
#2014-04-23|1142.20
#2014-04-24|1146.40
#2014-04-25|1140.00
#2014-04-28|1133.05
#2014-04-29|1128.59
#2014-04-30|1124.86
#2014-05-01|1129.19
#2014-05-02|1132.23
#2014-05-05|1132.73
#2014-05-06|1135.64
#2014-05-07|1126.62
#2014-05-08|1128.75
#2014-05-09|1127.76
#2014-05-12|1141.46
#2014-05-13|1154.78
#2014-05-14|1161.80
#2014-05-15|1160.96
#2014-05-16|1156.73
#2014-05-19|1159.79
#2014-05-20|1157.95
#2014-05-21|1153.32
#2014-05-22|1159.83
#2014-05-23|1161.50
#2014-05-26|1165.92
#2014-05-27|1162.25
#2014-05-28|1173.74
#2014-05-29|1183.13
#2014-05-30|1176.43
#2014-06-02|1185.08
#2014-06-03|1191.41
#2014-06-04|1191.86
#2014-06-05|1189.93
#2014-06-06|1191.11
#2014-06-09|1182.12
#2014-06-10|1192.53
#2014-06-11|1193.95
#2014-06-12|1193.61
#2014-06-13|1181.88
#2014-06-16|1178.28
#2014-06-17|1180.36
#2014-06-18|1178.57
#2014-06-19|1182.75
#2014-06-20|1175.98
#2014-06-23|1180.02
#2014-06-24|1188.45
#2014-06-25|1179.89
#2014-06-26|1186.28
#2014-06-27|1180.15
#2014-06-30|1190.97
#2014-07-01|1192.15
#2014-07-02|1201.25
#2014-07-03|1195.30
#2014-07-04|1195.23
#2014-07-07|1191.23
#2014-07-08|1192.65
#2014-07-09|1192.10
#2014-07-10|1192.41
#2014-07-11|1184.37
#2014-07-14|1187.35
#2014-07-15|1195.40
#2014-07-16|1192.89
#2014-07-17|1198.79
#2014-07-18|1195.84
#2014-07-21|1201.17
#2014-07-22|1207.30
#2014-07-23|1204.53
#2014-07-24|1204.26
#2014-07-25|1209.66
#2014-07-28|1211.45
#2014-07-29|1217.69
#2014-07-30|1225.19
#2014-07-31|1203.64
#2014-08-01|1183.38
#2014-08-04|1192.69
#2014-08-05|1186.12
#2014-08-06|1178.41
#2014-08-07|1175.55
#2014-08-08|1156.33
#2014-08-11|1176.26
#2014-08-12|1178.42
#2014-08-13|1181.94
#2014-08-14|1188.60
#2014-08-15|1191.20
#2014-08-18|1189.37
#2014-08-19|1196.26
#2014-08-20|1193.30
#2014-08-21|1185.52
#2014-08-22|1188.40
#2014-08-25|1186.86
#2014-08-26|1184.04
#2014-08-27|1186.93
#2014-08-28|1189.21
#2014-08-29|1186.59
#2014-09-01|1185.68
#2014-09-02|1174.86
#2014-09-03|1175.95
#2014-09-04|1179.71
#2014-09-05|1171.63
#2014-09-08|1169.48
#2014-09-09|1163.89
#2014-09-10|1161.37
#2014-09-11|1152.27
#2014-09-12|1148.64
#2014-09-15|1146.39
#2014-09-16|1148.17
#2014-09-17|1153.85
#2014-09-18|1140.28
#2014-09-19|1139.64
#2014-09-22|1129.87
#2014-09-23|1122.31
#2014-09-24|1118.41
#2014-09-25|1124.87
#2014-09-26|1124.47
#2014-09-29|1125.21
#2014-09-30|1119.41
#2014-10-01|1106.95
#2014-10-02|1095.15
#2014-10-03|1094.09
#2014-10-06|1103.88
#2014-10-07|1108.96
#2014-10-08|1092.39
#2014-10-09|1091.45
#2014-10-10|1076.81
#2014-10-13|1077.15
#2014-10-14|1073.00
#2014-10-15|1081.02
#2014-10-16|1069.97
#2014-10-17|1053.59
#2014-10-20|1080.58
#2014-10-21|1074.49
#2014-10-22|1093.30
#2014-10-23|1085.44
#2014-10-24|1089.54
#2014-10-27|1089.86
#2014-10-28|1091.04
#2014-10-29|1112.88
#2014-10-30|1122.73
#2014-10-31|1138.03
#2014-11-03|1128.02
#2014-11-04|1139.22
#2014-11-05|1128.07
#2014-11-06|1118.67
#2014-11-07|1116.89
#2014-11-10|1136.91
#2014-11-11|1129.06
#2014-11-12|1126.89
#2014-11-13|1121.90
#2014-11-14|1119.10
#2014-11-17|1108.06
#2014-11-18|1123.91
#2014-11-19|1119.01
#2014-11-20|1114.04
#2014-11-21|1121.84
#2014-11-24|1119.51
#2014-11-25|1119.83
#2014-11-26|1124.42
#2014-11-27|1138.96
#2014-11-28|1144.39
#2014-12-01|1149.00
#2014-12-02|1145.59
#2014-12-03|1144.43
#2014-12-04|1147.79
#2014-12-05|1142.26
#2014-12-08|1140.76
#2014-12-09|1153.08
#2014-12-10|1138.88
#2014-12-11|1126.45
#2014-12-12|1126.90
#2014-12-15|1118.55
#2014-12-16|1115.14
#2014-12-17|1098.91
#2014-12-18|1100.82
#2014-12-19|1122.00
#2014-12-22|1128.91
#2014-12-23|1120.70
#2014-12-24|1129.05
#2014-12-25|1128.62
#2014-12-26|1131.14
#2014-12-29|1126.13
#2014-12-30|1122.33
#2014-12-31|1122.31
#2015-01-01|1122.20
#2015-01-02|1120.64
#2015-01-05|1117.06
#2015-01-06|1099.55
#2015-01-07|1099.91
#2015-01-08|1112.79
#2015-01-09|1122.98
#2015-01-12|1129.49
#2015-01-13|1134.34
#2015-01-14|1135.38
#2015-01-15|1139.21
#2015-01-16|1128.27
#2015-01-19|1135.11
#2015-01-20|1147.52
#2015-01-21|1161.65
#2015-01-22|1158.21
#2015-01-23|1170.80
#2015-01-26|1171.48
#2015-01-27|1186.46
#2015-01-28|1183.97
#2015-01-29|1165.12
#2015-01-30|1170.37
#2015-02-02|1162.03
#2015-02-03|1161.61
#2015-02-04|1174.31
#2015-02-05|1178.19
#2015-02-06|1181.74
#2015-02-09|1182.52
#2015-02-10|1180.49
#2015-02-11|1168.42
#2015-02-12|1177.68
#2015-02-13|1193.09
#2015-02-16|1194.78
#2015-02-17|1194.57
#2015-02-18|1200.47
#2015-02-19|1204.04
#2015-02-20|1205.62
#2015-02-23|1201.05
#2015-02-24|1207.60
#2015-02-25|1218.46
#2015-02-26|1217.52
#2015-02-27|1217.60
#2015-03-02|1225.94
#2015-03-03|1234.74
#2015-03-04|1237.28
#2015-03-05|1235.01
#2015-03-06|1246.97
#2015-03-09|1230.67
#2015-03-10|1220.27
#2015-03-11|1227.76
#2015-03-12|1229.73
#2015-03-13|1233.16
#2015-03-16|1233.73
#2015-03-17|1251.15
#2015-03-18|1263.43
#2015-03-19|1265.55
#2015-03-20|1261.94
#2015-03-23|1269.71
#2015-03-24|1274.98
#2015-03-25|1285.99
#2015-03-26|1259.35
#2015-03-27|1261.51
#2015-03-30|1264.40
#2015-03-31|1265.89
#2015-04-01|1267.06
#2015-04-02|1278.90
#2015-04-03|1300.59
#2015-04-06|1310.16
#2015-04-07|1307.71
#2015-04-08|1321.67
#2015-04-09|1326.02
#2015-04-10|1333.41
#2015-04-13|1331.89
#2015-04-14|1336.05
#2015-04-15|1328.61
#2015-04-16|1341.30
#2015-04-17|1332.29
#2015-04-20|1326.07
#2015-04-21|1335.77
#2015-04-22|1349.04
#2015-04-23|1355.06
#2015-04-24|1345.46
#2015-04-27|1348.02
#2015-04-28|1343.96
#2015-04-29|1346.05
#2015-04-30|1328.64
#2015-05-01|1326.10
#2015-05-04|1323.94
#2015-05-05|1323.36
#2015-05-06|1312.43
#2015-05-07|1296.82
#2015-05-08|1295.10
#2015-05-11|1297.71
#2015-05-12|1297.90
#2015-05-13|1308.14
#2015-05-14|1312.11
#2015-05-15|1317.31
#2015-05-18|1325.37
#2015-05-19|1332.46
#2015-05-20|1328.23
#2015-05-21|1326.20
#2015-05-22|1328.67
#2015-05-25|1329.47
#2015-05-26|1319.43
#2015-05-27|1298.22
#2015-05-28|1292.60
#2015-05-29|1291.69
#2015-06-01|1287.65
#2015-06-02|1281.64
#2015-06-03|1273.72
#2015-06-04|1281.19
#2015-06-05|1274.89
#2015-06-08|1261.59
#2015-06-09|1246.31
#2015-06-10|1253.41
#2015-06-11|1255.12
#2015-06-12|1261.36
#2015-06-15|1254.37
#2015-06-16|1248.97
#2015-06-17|1245.56
#2015-06-18|1253.85
#2015-06-19|1260.37
#2015-06-22|1272.93
#2015-06-23|1289.66
#2015-06-24|1286.18
#2015-06-25|1279.74
#2015-06-26|1273.62
#2015-06-29|1255.24
#2015-06-30|1258.38
#2015-07-01|1268.92
#2015-07-02|1273.35
#2015-07-03|1265.89
#2015-07-06|1236.43
#2015-07-07|1237.35
#2015-07-08|1210.02
#2015-07-09|1222.00
#2015-07-10|1218.13
#2015-07-13|1238.22
#2015-07-14|1232.11
#2015-07-15|1235.36
#2015-07-16|1249.22
#2015-07-17|1261.27
#2015-07-20|1254.23
#2015-07-21|1256.34
#2015-07-22|1249.26
#2015-07-23|1248.90
#2015-07-24|1247.64
#2015-07-27|1237.81
#2015-07-28|1234.61
#2015-07-29|1248.25
#2015-07-30|1231.45
#2015-07-31|1226.73
#2015-08-03|1223.86
#2015-08-04|1225.45
#2015-08-05|1213.91
#2015-08-06|1205.52
#2015-08-07|1216.00
#2015-08-10|1230.21
#2015-08-11|1224.02
#2015-08-12|1207.20
#2015-08-13|1206.88
#2015-08-14|1208.89
#2015-08-17|1200.59
#2015-08-18|1201.17
#2015-08-19|1195.58
#2015-08-20|1181.18
#2015-08-21|1154.45
#2015-08-24|1112.80
#2015-08-25|1100.75
#2015-08-26|1126.10
#2015-08-27|1139.77
#2015-08-28|1162.16
#2015-08-31|1161.84
#2015-09-01|1140.77
#2015-09-02|1134.00
#2015-09-03|1141.64
#2015-09-04|1127.16
#2015-09-07|1116.85
#2015-09-08|1104.55
#2015-09-09|1152.08
#2015-09-10|1140.93
#2015-09-11|1144.31
#2015-09-14|1143.85
#2015-09-15|1140.48
#2015-09-16|1151.72
#2015-09-17|1163.92
#2015-09-18|1165.37
#2015-09-21|1147.05
#2015-09-22|1150.06
#2015-09-23|1135.57
#2015-09-24|1129.32
#2015-09-25|1130.85
#2015-09-28|1133.63
#2015-09-29|1105.06
#2015-09-30|1128.89
#2015-10-01|1142.02
#2015-10-02|1148.24
#2015-10-05|1157.40
#2015-10-06|1176.04
#2015-10-07|1203.65
#2015-10-08|1198.31
#2015-10-09|1211.74
#2015-10-12|1218.14
#2015-10-13|1212.58
#2015-10-14|1201.24
#2015-10-15|1226.37
#2015-10-16|1228.19
#2015-10-19|1229.41
#2015-10-20|1224.19
#2015-10-21|1233.65
#2015-10-22|1228.26
#2015-10-23|1246.51
#2015-10-26|1254.18
#2015-10-27|1253.17
#2015-10-28|1253.51
#2015-10-29|1246.49
#2015-10-30|1266.22
#2015-11-02|1258.49
#2015-11-03|1254.07
#2015-11-04|1252.90
#2015-11-05|1258.17
#2015-11-06|1249.00
#2015-11-09|1247.06
#2015-11-10|1233.88
#2015-11-11|1242.03
#2015-11-12|1238.65
#2015-11-13|1229.12
#2015-11-16|1206.07
#2015-11-17|1211.96
#2015-11-18|1213.49
#2015-11-19|1237.23
#2015-11-20|1244.52
#2015-11-23|1243.39
#2015-11-24|1253.02
#2015-11-25|1249.55
#2015-11-26|1262.10
#2015-11-27|1250.58
#2015-11-30|1225.30
#2015-12-01|1243.74
#2015-12-02|1233.82
#2015-12-03|1229.05
#2015-12-04|1213.85
#2015-12-07|1211.53
#2015-12-08|1197.49
#2015-12-09|1192.05
#2015-12-10|1192.82
#2015-12-11|1193.24
#2015-12-14|1179.18
#2015-12-15|1169.50
#2015-12-16|1194.11
#2015-12-17|1200.00
#2015-12-18|1186.64
#2015-12-21|1189.36
#2015-12-22|1195.53
#2015-12-23|1197.62
#2015-12-24|1198.00
#2015-12-25|1198.59
#2015-12-28|1194.48
#2015-12-29|1196.86
#2015-12-30|1201.95
#2015-12-31|1204.72
#2016-01-01|1204.67
#2016-01-04|1169.14
#2016-01-05|1166.99
#2016-01-06|1152.01
#2016-01-07|1135.44
#2016-01-08|1138.05
#2016-01-11|1126.51
#2016-01-12|1101.32
#2016-01-13|1122.07
#2016-01-14|1098.73
#2016-01-15|1098.05
#2016-01-18|1092.99
#2016-01-19|1107.43
#2016-01-20|1077.32
#2016-01-21|1056.73
#2016-01-22|1095.97
#2016-01-25|1112.81
#2016-01-26|1092.72
#2016-01-27|1111.07
#2016-01-28|1105.72
#2016-01-29|1129.47
#2016-02-01|1156.61
#2016-02-02|1146.95
#2016-02-03|1134.74
#2016-02-04|1140.10
#2016-02-05|1139.38
#2016-02-08|1148.89
#2016-02-09|1121.75
#2016-02-10|1105.69
#2016-02-11|1101.18
#2016-02-12|1062.94
#2016-02-15|1105.03
#2016-02-16|1109.96
#2016-02-17|1098.72
#2016-02-18|1123.89
#2016-02-19|1120.26
#2016-02-22|1127.92
#2016-02-23|1125.70
#2016-02-24|1119.15
#2016-02-25|1123.89
#2016-02-26|1120.23
#2016-02-29|1119.68
#2016-03-01|1124.77
#2016-03-02|1154.40
#2016-03-03|1166.70
#2016-03-04|1170.67
#2016-03-07|1164.55
#2016-03-08|1155.37
#2016-03-09|1148.07
#2016-03-10|1167.98
#2016-03-11|1177.27
#2016-03-14|1188.83
#2016-03-15|1187.59
#2016-03-16|1186.05
#2016-03-17|1209.20
#2016-03-18|1215.80
#2016-03-21|1214.85
#2016-03-22|1225.88
#2016-03-23|1215.18
#2016-03-24|1213.56
#2016-03-25|1218.40
#2016-03-28|1222.68
#2016-03-29|1222.60
#2016-03-30|1236.11
#2016-03-31|1233.04
#2016-04-01|1201.47
#2016-04-04|1222.20
#2016-04-05|1200.39
#2016-04-06|1206.53
#2016-04-07|1215.35
#2016-04-08|1216.98
#2016-04-11|1224.92
#2016-04-12|1225.43
#2016-04-13|1236.48
#2016-04-14|1249.86
#2016-04-15|1255.78
#2016-04-18|1237.11
#2016-04-19|1254.42
#2016-04-20|1258.15
#2016-04-21|1269.53
#2016-04-22|1246.74
#2016-04-25|1239.65
#2016-04-26|1240.33
#2016-04-27|1240.32
#2016-04-28|1231.08
#2016-04-29|1234.88
#2016-05-02|1219.89
#2016-05-03|1222.08
#2016-05-04|1218.33
#2016-05-05|1215.93
#2016-05-06|1215.83
#2016-05-09|1212.55
#2016-05-10|1220.86
#2016-05-11|1224.21
#2016-05-12|1224.72
#2016-05-13|1210.66
#2016-05-16|1212.58
#2016-05-17|1221.16
#2016-05-18|1214.25
#2016-05-19|1205.74
#2016-05-20|1204.86
#2016-05-23|1215.19
#2016-05-24|1199.94
#2016-05-25|1220.25
#2016-05-26|1223.03
#2016-05-27|1223.40
#2016-05-30|1220.54
#2016-05-31|1230.52
#2016-06-01|1239.70
#2016-06-02|1245.86
#2016-06-03|1263.86
#2016-06-06|1260.72
#2016-06-07|1281.82
#2016-06-08|1296.00
#2016-06-09|1295.28
#2016-06-10|1277.42
#2016-06-13|1243.06
#2016-06-14|1240.38
#2016-06-15|1250.77
#2016-06-16|1243.53
#2016-06-17|1247.19
#2016-06-20|1265.10
#2016-06-21|1282.77
#2016-06-22|1276.14
#2016-06-23|1272.08
#2016-06-24|1224.70
#2016-06-27|1238.73
#2016-06-28|1242.04
#2016-06-29|1261.00
#2016-06-30|1277.58
#2016-07-01|1296.76
#2016-07-04|1305.53
#2016-07-05|1305.30
#2016-07-06|1283.79
#2016-07-07|1294.67
#2016-07-08|1286.85
#2016-07-11|1317.95
#2016-07-12|1317.88
#2016-07-13|1322.54
#2016-07-14|1337.01
#2016-07-15|1346.26
#2016-07-18|1349.51
#2016-07-19|1360.56
#2016-07-20|1350.11
#2016-07-21|1355.45
#2016-07-22|1345.65
#2016-07-25|1324.11
#2016-07-26|1334.73
#2016-07-27|1328.36
#2016-07-28|1324.05
#2016-07-29|1348.62
#2016-08-01|1356.78
#2016-08-02|1355.90
#2016-08-03|1329.92
#2016-08-04|1336.45
#2016-08-05|1345.11
#2016-08-08|1354.24
#2016-08-09|1367.82
#2016-08-10|1376.00
#2016-08-11|1377.90
#2016-08-12|1379.88
#2016-08-15|1375.63
#2016-08-16|1380.70
#2016-08-17|1373.93
#2016-08-18|1381.78
#2016-08-19|1376.60
#2016-08-22|1376.62
#2016-08-23|1388.90
#2016-08-24|1379.63
#2016-08-25|1376.24
#2016-08-26|1367.29
#2016-08-29|1365.62
#2016-08-30|1366.69
#2016-08-31|1364.64
#2016-09-01|1363.26
#2016-09-02|1367.89
#2016-09-05|1382.07
#2016-09-06|1410.07
#2016-09-07|1416.03
#2016-09-08|1425.34
#2016-09-09|1390.63
#2016-09-12|1345.26
#2016-09-13|1358.06
#2016-09-14|1354.04
#2016-09-15|1352.81
#2016-09-16|1356.57
#2016-09-19|1372.31
#2016-09-20|1381.39
#2016-09-21|1402.30
#2016-09-22|1417.65
#2016-09-23|1406.71
#2016-09-26|1398.98
#2016-09-27|1412.70
#2016-09-28|1405.62
#2016-09-29|1410.87
#2016-09-30|1400.37
#2016-10-03|1406.19
#2016-10-04|1404.17
#2016-10-05|1401.34
#2016-10-06|1411.34
#2016-10-07|1411.31
#2016-10-10|1406.82
#2016-10-11|1371.13
#2016-10-12|1359.23
#2016-10-13|1359.00
#2016-10-14|1359.49
#2016-10-17|1362.86
#2016-10-18|1371.72
#2016-10-19|1383.77
#2016-10-20|1381.16
#2016-10-21|1364.67
#2016-10-24|1369.73
#2016-10-25|1362.51
#2016-10-26|1359.73
#2016-10-27|1353.56
#2016-10-28|1360.50
#2016-10-31|1369.47
#2016-11-01|1373.34
#2016-11-02|1362.10
#2016-11-03|1360.81
#2016-11-04|1349.39
#2016-11-07|1352.82
#2016-11-08|1358.54
#2016-11-09|1308.92
#2016-11-10|1340.15
#2016-11-11|1302.68
#2016-11-14|1283.42
#2016-11-15|1274.21
#2016-11-16|1280.78
#2016-11-17|1284.84
#2016-11-18|1279.68
#2016-11-21|1283.67
#2016-11-22|1301.49
#2016-11-23|1295.97
#2016-11-24|1294.59
#2016-11-25|1302.74
#2016-11-28|1320.26
#2016-11-29|1321.84
#2016-11-30|1333.54
#2016-12-01|1333.36
#2016-12-02|1318.42
#2016-12-05|1310.11
#2016-12-06|1326.27
#2016-12-07|1336.30
#2016-12-08|1351.72
#2016-12-09|1347.77
#2016-12-12|1338.32
#2016-12-13|1349.63
#2016-12-14|1350.54
#2016-12-15|1321.34
#2016-12-16|1327.05
#2016-12-19|1331.16
#2016-12-20|1325.51
#2016-12-21|1320.56
#2016-12-22|1317.78
#2016-12-23|1310.80
#2016-12-26|1317.60
#2016-12-27|1314.96
#2016-12-28|1312.54
#2016-12-29|1318.85
#2016-12-30|1321.90
#2017-01-02|1320.82
#2017-01-03|1321.14
#2017-01-04|1330.13
#2017-01-05|1347.98
#2017-01-06|1349.62
#2017-01-09|1351.09
#2017-01-10|1363.06
#2017-01-11|1371.05
#2017-01-12|1391.53
#2017-01-13|1379.69
#2017-01-16|1366.14
#2017-01-17|1373.64
#2017-01-18|1377.89
#2017-01-19|1371.58
#2017-01-20|1373.92
#2017-01-23|1389.35
#2017-01-24|1389.16
#2017-01-25|1406.79
#2017-01-26|1417.49
#2017-01-27|1414.30
#2017-01-30|1420.15
#2017-01-31|1411.36
#2017-02-01|1407.67
#2017-02-02|1412.86
#2017-02-03|1423.46
#2017-02-06|1434.00
#2017-02-07|1419.37
#2017-02-08|1417.63
#2017-02-09|1413.10
#2017-02-10|1415.97
#2017-02-13|1412.40
#2017-02-14|1405.44
#2017-02-15|1407.91
#2017-02-16|1414.12
#2017-02-17|1410.87
#2017-02-20|1416.98
#2017-02-21|1422.20
#2017-02-22|1432.59
#2017-02-23|1439.29
#2017-02-24|1431.66
#2017-02-27|1425.73
#2017-02-28|1432.87
#2017-03-01|1429.10
#2017-03-02|1436.97
#2017-03-03|1423.66
#2017-03-06|1433.24
#2017-03-07|1439.82
#2017-03-08|1437.16
#2017-03-09|1431.61
#2017-03-10|1440.41
#2017-03-13|1461.10
#2017-03-14|1470.15
#2017-03-15|1473.61
#2017-03-16|1497.62
#2017-03-17|1511.82
#2017-03-20|1510.10
#2017-03-21|1526.43
#2017-03-22|1515.68
#2017-03-23|1507.90
#2017-03-24|1510.01
#2017-03-27|1508.78
#2017-03-28|1522.13
#2017-03-29|1525.32
#2017-03-30|1515.81
#2017-03-31|1499.87
#2017-04-03|1512.94
#2017-04-04|1515.23
#2017-04-05|1513.00
#2017-04-06|1495.03
#2017-04-07|1497.39
#2017-04-10|1491.93
#2017-04-11|1492.55
#2017-04-12|1492.29
#2017-04-13|1504.16
#2017-04-14|1498.07
#2017-04-17|1501.35
#2017-04-18|1498.54
#2017-04-19|1493.98
#2017-04-20|1489.54
#2017-04-21|1505.62
#2017-04-24|1517.66
#2017-04-25|1539.67
#2017-04-26|1544.77
#2017-04-27|1555.39
#2017-04-28|1553.46
#2017-05-01|1557.63
#2017-05-02|1571.27
#2017-05-03|1570.19
#2017-05-04|1577.71
#2017-05-05|1575.70
#2017-05-08|1612.63
#2017-05-09|1605.82
#2017-05-10|1594.08
#2017-05-11|1608.09
#2017-05-12|1610.67
#2017-05-15|1617.47
#2017-05-16|1632.86
#2017-05-17|1643.90
#2017-05-18|1627.90
#2017-05-19|1614.34
#2017-05-22|1633.93
#2017-05-23|1629.08
#2017-05-24|1627.99
#2017-05-25|1645.97
#2017-05-26|1656.07
#2017-05-29|1655.23
#2017-05-30|1644.44
#2017-05-31|1649.92
#2017-06-01|1651.54
#2017-06-02|1682.55
#2017-06-05|1692.70
#2017-06-06|1693.02
#2017-06-07|1682.13
#2017-06-08|1673.43
#2017-06-09|1674.75
#2017-06-12|1667.29
#2017-06-13|1668.12
#2017-06-14|1677.15
#2017-06-15|1675.73
#2017-06-16|1672.06
#2017-06-19|1689.64
#2017-06-20|1705.43
#2017-06-21|1690.00
#2017-06-22|1697.33
#2017-06-23|1700.88
#2017-06-26|1713.87
#2017-06-27|1712.18
#2017-06-28|1690.48
#2017-06-29|1694.48
#2017-06-30|1683.96
#2017-07-03|1678.69
#2017-07-04|1659.48
#2017-07-05|1665.80
#2017-07-06|1668.87
#2017-07-07|1656.56
#2017-07-10|1673.55
#2017-07-11|1679.36
#2017-07-12|1700.79
#2017-07-13|1715.89
#2017-07-14|1720.80
#2017-07-17|1724.57
#2017-07-18|1730.77
#2017-07-19|1740.72
#2017-07-20|1743.68
#2017-07-21|1748.51
#2017-07-24|1743.82
#2017-07-25|1728.16
#2017-07-26|1718.02
#2017-07-27|1735.12
#2017-07-28|1709.14
#2017-07-31|1714.18
#2017-08-01|1718.28
#2017-08-02|1723.56
#2017-08-03|1706.17
#2017-08-04|1703.70
#2017-08-07|1703.31
#2017-08-08|1704.16
#2017-08-09|1680.08
#2017-08-10|1675.66
#2017-08-11|1660.92
#2017-08-14|1657.85
#2017-08-15|1661.51
#2017-08-16|1675.51
#2017-08-17|1694.93
#2017-08-18|1689.09
#2017-08-21|1686.60
#2017-08-22|1687.31
#2017-08-23|1697.70
#2017-08-24|1701.93
#2017-08-25|1697.50
#2017-08-28|1696.17
#2017-08-29|1693.15
#2017-08-30|1695.62
#2017-08-31|1698.85
#2017-09-01|1706.56
#2017-09-04|1691.37
#2017-09-05|1696.26
#2017-09-06|1696.31
#2017-09-07|1717.04
#2017-09-08|1728.44
#2017-09-11|1736.71
#2017-09-12|1740.70
#2017-09-13|1737.66
#2017-09-14|1735.91
#2017-09-15|1735.51
#2017-09-18|1758.44
#2017-09-19|1767.60
#2017-09-20|1770.81
#2017-09-21|1759.89
#2017-09-22|1748.20
#2017-09-25|1755.23
#2017-09-26|1723.12
#2017-09-27|1719.51
#2017-09-28|1719.11
#2017-09-29|1726.76
#2017-10-02|1726.62
#2017-10-03|1730.05
#2017-10-04|1734.21
#2017-10-05|1735.98
#2017-10-06|1737.21
#2017-10-09|1740.15
#2017-10-10|1768.63
#2017-10-11|1791.28
#2017-10-12|1795.75
#2017-10-13|1799.43
#2017-10-16|1812.89
#2017-10-17|1813.57
#2017-10-18|1811.19
#2017-10-19|1797.02
#2017-10-20|1802.02
#2017-10-23|1809.88
#2017-10-24|1810.98
#2017-10-25|1806.60
#2017-10-26|1789.58
#2017-10-27|1800.68
#2017-10-30|1818.85
#2017-10-31|1832.60
#2017-11-01|1877.05
#2017-11-02|1875.56
#2017-11-03|1868.66
#2017-11-06|1870.01
#2017-11-07|1879.04
#2017-11-08|1896.77
#2017-11-09|1886.03
#2017-11-10|1886.39
#2017-11-13|1874.33
#2017-11-14|1869.96
#2017-11-15|1851.46
#2017-11-16|1879.98
#2017-11-17|1888.77
#2017-11-20|1878.37
#2017-11-21|1884.27
#2017-11-22|1904.99
#2017-11-23|1902.36
#2017-11-24|1909.07
#2017-11-27|1883.15
#2017-11-28|1889.65
#2017-11-29|1885.58
#2017-11-30|1851.97
#2017-12-01|1849.76
#2017-12-04|1849.92
#2017-12-05|1849.89
#2017-12-06|1820.33
#2017-12-07|1836.58
#2017-12-08|1850.49
#2017-12-11|1857.12
#2017-12-12|1852.32
#2017-12-13|1849.93
#2017-12-14|1851.44
#2017-12-15|1844.38
#2017-12-18|1862.02
#2017-12-19|1862.56
#2017-12-20|1852.28
#2017-12-21|1828.44
#2017-12-22|1843.19
#2017-12-25|1846.09
#2017-12-26|1828.29
#2017-12-27|1842.65
#2017-12-28|1866.19
#2017-12-29|1868.17
#2018-01-01|1867.14
#2018-01-02|1883.11
#2018-01-03|1883.95
#2018-01-04|1892.32
#2018-01-05|1906.25
#2018-01-08|1903.68
#2018-01-09|1895.91
#2018-01-10|1883.22
#2018-01-11|1873.64
#2018-01-12|1873.81
#2018-01-15|1887.87
#2018-01-16|1908.78
#2018-01-17|1900.50
#2018-01-18|1901.96
#2018-01-19|1909.14
#2018-01-22|1900.59
#2018-01-23|1930.30
#2018-01-24|1928.20
#2018-01-25|1938.65
#2018-01-26|1944.29
#2018-01-29|1939.98
#2018-01-30|1906.83
#2018-01-31|1903.33
#2018-02-01|1909.47
#2018-02-02|1869.12
#2018-02-05|1849.63
#2018-02-06|1795.45
#2018-02-07|1785.22
#2018-02-08|1791.69
#2018-02-09|1760.22
#2018-02-12|1781.71
#2018-02-13|1815.36
#2018-02-14|1838.39
#2018-02-15|1849.30
#2018-02-16|1861.43
#2018-02-19|1876.02
#2018-02-20|1850.91
#2018-02-21|1853.24
#2018-02-22|1837.58
#2018-02-23|1858.94
#2018-02-26|1867.45
#2018-02-27|1870.72
#2018-02-28|1855.07
#2018-03-01|1837.79
#2018-03-02|1827.95
#2018-03-05|1802.58
#2018-03-06|1840.94
#2018-03-07|1860.27
#2018-03-08|1870.42
#2018-03-09|1879.27
#2018-03-12|1898.23
#2018-03-13|1924.57
#2018-03-14|1924.63
#2018-03-15|1924.57
#2018-03-16|1915.35
#2018-03-19|1893.41
#2018-03-20|1891.33
#2018-03-21|1891.30
#2018-03-22|1908.78
#2018-03-23|1847.44
#2018-03-26|1863.80
#2018-03-27|1888.23
#2018-03-28|1859.77
#2018-03-29|1870.76
#2018-03-30|1881.49
#2018-04-02|1884.79
#2018-04-03|1878.55
#2018-04-04|1858.54
#2018-04-05|1882.48
#2018-04-06|1876.32
#2018-04-09|1893.85
#2018-04-10|1887.18
#2018-04-11|1876.84
#2018-04-12|1867.40
#2018-04-13|1876.54
#2018-04-16|1885.53
#2018-04-17|1885.87
#2018-04-18|1909.94
#2018-04-19|1922.50
#2018-04-20|1905.46
#2018-04-23|1888.54
#2018-04-24|1869.23
#2018-04-25|1861.99
#2018-04-26|1885.16
#2018-04-27|1904.23
#2018-04-30|1915.29
#2018-05-01|1903.06
#2018-05-02|1898.39
#2018-05-03|1900.70
#2018-05-04|1883.69
#2018-05-07|1893.30
#2018-05-08|1908.23
#2018-05-09|1875.28
#2018-05-10|1886.44
#2018-05-11|1901.28
#2018-05-14|1903.71
#2018-05-15|1876.07
#2018-05-16|1879.36
#2018-05-17|1871.15
#2018-05-18|1881.52
#2018-05-21|1874.42
#2018-05-22|1870.32
#2018-05-23|1890.44
#2018-05-24|1890.66
#2018-05-25|1904.79
#2018-05-28|1903.51
#2018-05-29|1895.76
#2018-05-30|1863.75
#2018-05-31|1895.18
#2018-06-01|1892.38
#2018-06-04|1896.17
#2018-06-05|1903.44
#2018-06-06|1907.05
#2018-06-07|1916.71
#2018-06-08|1901.85
#2018-06-11|1902.07
#2018-06-12|1898.24
#2018-06-13|1896.15
#2018-06-14|1865.95
#2018-06-15|1852.64
#2018-06-18|1833.14
#2018-06-19|1810.08
#2018-06-20|1820.57
#2018-06-21|1816.39
#2018-06-22|1824.28
#2018-06-25|1804.74
#2018-06-26|1805.94
#2018-06-27|1806.18
#2018-06-28|1789.40
#2018-06-29|1804.71
#2018-07-02|1767.54
#2018-07-03|1768.69
#2018-07-04|1770.07
#2018-07-05|1752.50
#2018-07-06|1750.66
#2018-07-09|1776.88
#2018-07-10|1774.69
#2018-07-11|1766.76
#2018-07-12|1758.61
#2018-07-13|1791.50
#2018-07-16|1783.41
#2018-07-17|1786.59
#2018-07-18|1783.01
#2018-07-19|1775.54
#2018-07-20|1790.06
#2018-07-23|1778.53
#2018-07-24|1780.69
#2018-07-25|1788.10
#2018-07-26|1805.90
#2018-07-27|1816.67
#2018-07-30|1804.09
#2018-07-31|1788.71
#2018-08-01|1806.04
#2018-08-02|1781.80
#2018-08-03|1787.99
#2018-08-06|1781.37
#2018-08-07|1797.02
#2018-08-08|1794.04
#2018-08-09|1803.38
#2018-08-10|1767.70
#2018-08-13|1730.71
#2018-08-14|1746.54
#2018-08-15|1740.17
#2018-08-16|1718.13
#2018-08-17|1731.97
#2018-08-20|1734.40
#2018-08-21|1751.07
#2018-08-22|1767.47
#2018-08-23|1769.02
#2018-08-24|1772.63
#2018-08-27|1792.88
#2018-08-28|1794.76
#2018-08-29|1797.04
#2018-08-30|1813.47
#2018-08-31|1822.65
#2018-09-03|1799.30
#2018-09-04|1797.26
#2018-09-05|1772.53
#2018-09-06|1755.07
#2018-09-07|1741.70
#2018-09-10|1732.38
#2018-09-11|1730.13
#2018-09-12|1726.25
#2018-09-13|1727.34
#2018-09-14|1762.01
#2018-09-17|1742.59
#2018-09-18|1760.51
#2018-09-19|1775.49
#2018-09-20|1782.54
#2018-09-21|1788.95
#2018-09-24|1783.05
#2018-09-25|1795.59
#2018-09-26|1798.65
#2018-09-27|1791.10
#2018-09-28|1795.32
#2018-10-01|1790.04
#2018-10-02|1778.80
#2018-10-03|1761.83
#2018-10-04|1726.56
#2018-10-05|1710.26
#2018-10-08|1712.01
#2018-10-09|1693.37
#2018-10-10|1699.10
#2018-10-11|1630.23
#2018-10-12|1664.34
#2018-10-15|1644.33
#2018-10-16|1644.01
#2018-10-17|1665.04
#2018-10-18|1648.16
#2018-10-19|1642.81
#2018-10-22|1646.98
#2018-10-23|1612.72
#2018-10-24|1610.29
#2018-10-25|1566.14
#2018-10-26|1559.44
#2018-10-29|1549.06
#2018-10-30|1567.84
#2018-10-31|1587.36
#2018-11-01|1591.15
#2018-11-02|1641.78
#2018-11-05|1617.73
#2018-11-06|1621.18
#2018-11-07|1625.86
#2018-11-08|1647.26
#2018-11-09|1631.79
#2018-11-12|1631.20
#2018-11-13|1613.09
#2018-11-14|1614.01
#2018-11-15|1628.04
#2018-11-16|1621.20
#2018-11-19|1632.21
#2018-11-20|1609.48
#2018-11-21|1593.47
#2018-11-22|1608.15
#2018-11-23|1606.68
#2018-11-26|1613.78
#2018-11-27|1622.66
#2018-11-28|1634.55
#2018-11-29|1648.42
#2018-11-30|1632.77
#2018-12-03|1671.70
#2018-12-04|1648.36
#2018-12-05|1628.29
#2018-12-06|1595.47
#2018-12-07|1612.41
#2018-12-10|1576.00
#2018-12-11|1574.18
#2018-12-12|1597.22
#2018-12-13|1601.93
#2018-12-14|1573.12
#2018-12-17|1578.78
#2018-12-18|1560.71
#2018-12-19|1573.21
#2018-12-20|1550.97
#2018-12-21|1537.37
#2018-12-24|1537.76
#2018-12-25|1501.23
#2018-12-26|1504.02
#2018-12-27|1544.43
#2018-12-28|1555.52
#2018-12-31|1562.15
#2019-01-01|1561.43
#2019-01-02|1556.46
#2019-01-03|1552.40
#2019-01-04|1531.43
#2019-01-07|1569.13
#2019-01-08|1551.33
#2019-01-09|1585.46
#2019-01-10|1572.98
#2019-01-11|1587.37
#2019-01-14|1578.53
#2019-01-15|1597.39
#2019-01-16|1595.09
#2019-01-17|1603.36
#2019-01-18|1617.21
#2019-01-21|1621.07
#2019-01-22|1606.78
#2019-01-23|1596.28
#2019-01-24|1609.35
#2019-01-25|1639.25
#2019-01-28|1643.05
#2019-01-29|1648.55
#2019-01-30|1653.86
#2019-01-31|1672.33
#2019-02-01|1665.92
#2019-02-04|1661.17
#2019-02-05|1662.93
#2019-02-06|1665.00
#2019-02-07|1650.14
#2019-02-08|1622.25
#2019-02-11|1621.60
#2019-02-12|1644.56
#2019-02-13|1661.75
#2019-02-14|1674.05
#2019-02-15|1652.28
#2019-02-18|1664.29
#2019-02-19|1658.91
#2019-02-20|1682.17
#2019-02-21|1689.19
#2019-02-22|1693.56
#2019-02-25|1705.20
#2019-02-26|1699.68
#2019-02-27|1699.76
#2019-02-28|1670.42
#2019-03-01|1674.03
#2019-03-04|1674.81
#2019-03-05|1668.75
#2019-03-06|1671.72
#2019-03-07|1672.55
#2019-03-08|1649.36
#2019-03-11|1654.33
#2019-03-12|1681.16
#2019-03-13|1674.32
#2019-03-14|1665.24
#2019-03-15|1674.13
#2019-03-18|1700.74
#2019-03-19|1692.96
#2019-03-20|1688.89
#2019-03-21|1689.99
#2019-03-22|1695.75
#2019-03-25|1659.86
#2019-03-26|1695.86
#2019-03-27|1696.64
#2019-03-28|1680.90
#2019-03-29|1689.01
#2019-04-01|1695.00
#2019-04-02|1681.33
#2019-04-03|1688.91
#2019-04-04|1685.90
#2019-04-05|1686.29
#2019-04-08|1686.16
#2019-04-09|1707.14
#2019-04-10|1700.73
#2019-04-11|1695.77
#2019-04-12|1694.83
#2019-04-15|1709.96
#2019-04-16|1716.09
#2019-04-17|1711.44
#2019-04-18|1699.57
#2019-04-19|1712.95
#2019-04-22|1711.83
#2019-04-23|1712.93
#2019-04-24|1706.02
#2019-04-25|1716.58
#2019-04-26|1710.06
#2019-04-29|1709.68
#2019-04-30|1712.84
#2019-05-01|1714.80
#2019-05-02|1709.04
#2019-05-03|1712.32
#2019-05-06|1705.34
#2019-05-07|1711.42
#2019-05-08|1686.40
#2019-05-09|1663.92
#2019-05-10|1666.02
#2019-05-13|1655.75
#2019-05-14|1641.90
#2019-05-15|1659.82
#2019-05-16|1646.80
#2019-05-17|1667.55
#2019-05-20|1678.52
#2019-05-21|1661.42
#2019-05-22|1664.29
#2019-05-23|1655.35
#2019-05-24|1657.73
#2019-05-27|1659.51
#2019-05-28|1662.16
#2019-05-29|1642.37
#2019-05-30|1627.71
#2019-05-31|1632.40
#2019-06-03|1633.60
#2019-06-04|1623.00
#2019-06-05|1644.01
#2019-06-06|1641.39
#2019-06-07|1646.73
#2019-06-10|1669.30
#2019-06-11|1673.33
#2019-06-12|1662.80
#2019-06-13|1657.12
#2019-06-14|1658.21
#2019-06-17|1655.90
#2019-06-18|1654.57
#2019-06-19|1681.00
#2019-06-20|1701.53
#2019-06-21|1675.08
#2019-06-24|1685.32
#2019-06-25|1682.47
#2019-06-26|1661.94
#2019-06-27|1676.07
#2019-06-28|1673.19
#2019-07-01|1695.79
#2019-07-02|1696.21
#2019-07-03|1690.53
#2019-07-04|1702.80
#2019-07-05|1699.93
#2019-07-08|1677.82
#2019-07-09|1665.66
#2019-07-10|1667.62
#2019-07-11|1688.83
#2019-07-12|1685.74
#2019-07-15|1686.79
#2019-07-16|1682.23
#2019-07-17|1683.34
#2019-07-18|1660.19
#2019-07-19|1681.42
#2019-07-22|1667.03
#2019-07-23|1674.34
#2019-07-24|1679.58
#2019-07-25|1673.89
#2019-07-26|1667.56
#2019-07-29|1659.06
#2019-07-30|1660.15
#2019-07-31|1658.80
#2019-08-01|1648.17
#2019-08-02|1627.85
#2019-08-05|1600.07
#2019-08-06|1588.70
#2019-08-07|1599.48
#2019-08-08|1609.08
#2019-08-09|1621.88
#2019-08-12|1623.85
#2019-08-13|1593.30
#2019-08-14|1617.79
#2019-08-15|1602.86
#2019-08-16|1602.46
#2019-08-19|1610.50
#2019-08-20|1627.35
#2019-08-21|1623.89
#2019-08-22|1624.59
#2019-08-23|1633.68
#2019-08-26|1610.37
#2019-08-27|1623.21
#2019-08-28|1625.13
#2019-08-29|1620.47
#2019-08-30|1642.29
#2019-09-02|1638.26
#2019-09-03|1641.65
#2019-09-04|1642.43
#2019-09-05|1658.54
#2019-09-06|1666.03
#2019-09-09|1674.23
#2019-09-10|1663.20
#2019-09-11|1673.15
#2019-09-12|1686.50
#2019-09-13|1698.37
#2019-09-16|1696.73
#2019-09-17|1687.45
#2019-09-18|1689.73
#2019-09-19|1690.93
#2019-09-20|1703.96
#2019-09-23|1715.45
#2019-09-24|1720.22
#2019-09-25|1715.29
#2019-09-26|1716.37
#2019-09-27|1706.59
#2019-09-30|1700.69
#2019-10-01|1708.97
#2019-10-02|1709.22
#2019-10-03|1699.32
#2019-10-04|1698.00
#2019-10-07|1696.41
#2019-10-08|1708.02
#2019-10-09|1702.62
#2019-10-10|1693.56
#2019-10-11|1697.65
#2019-10-14|1704.28
#2019-10-15|1720.48
#2019-10-16|1725.81
#2019-10-17|1735.15
#2019-10-18|1725.75
#2019-10-21|1734.15
#2019-10-22|1738.20
#2019-10-23|1735.31
#2019-10-24|1739.93
#2019-10-25|1734.35
#2019-10-28|1731.14
#2019-10-29|1745.43
#2019-10-30|1764.47
#2019-10-31|1790.50
#2019-11-01|1801.50
#2019-11-04|1803.16
#2019-11-05|1809.90
#2019-11-06|1802.55
#2019-11-07|1798.46
#2019-11-08|1789.20
#2019-11-11|1775.22
#2019-11-12|1783.98
#2019-11-13|1776.32
#2019-11-14|1762.39
#2019-11-15|1766.09
#2019-11-18|1774.43
#2019-11-19|1775.39
#2019-11-20|1772.91
#2019-11-21|1763.58
#2019-11-22|1760.51
#2019-11-25|1769.97
#2019-11-26|1775.78
#2019-11-27|1782.10
#2019-11-28|1775.97
#2019-11-29|1765.52
#2019-12-02|1783.76
#2019-12-03|1787.32
#2019-12-04|1777.03
#2019-12-05|1780.25
#2019-12-06|1783.70
#2019-12-09|1794.63
#2019-12-10|1794.88
#2019-12-11|1789.10
#2019-12-12|1783.43
#2019-12-13|1805.31
#2019-12-16|1800.66
#2019-12-17|1815.97
#2019-12-18|1808.26
#2019-12-19|1809.88
#2019-12-20|1802.76
#2019-12-23|1806.22
#2019-12-24|1804.63
#2019-12-25|1801.44
#2019-12-26|1803.33
#2019-12-27|1804.16
#2019-12-30|1808.98
#2019-12-31|1810.39
#2020-01-01|1810.55
#2020-01-02|1816.03
#2020-01-03|1813.68
#2020-01-06|1789.74
#2020-01-07|1819.93
#2020-01-08|1801.26
#2020-01-09|1823.93
#2020-01-10|1835.64
#2020-01-13|1839.68
#2020-01-14|1851.11
#2020-01-15|1846.93
#2020-01-16|1844.76
#2020-01-17|1846.14
#2020-01-20|1842.88
#2020-01-21|1825.11
#2020-01-22|1842.27
#2020-01-23|1835.66
#2020-01-24|1836.04
#2020-01-27|1818.12
#2020-01-28|1800.53
#2020-01-29|1802.01
#2020-01-30|1766.01
#2020-01-31|1771.47
#2020-02-03|1746.88
#2020-02-04|1766.97
#2020-02-05|1771.03
#2020-02-06|1795.97
#2020-02-07|1786.04
#2020-02-10|1774.86
#2020-02-11|1777.64
#2020-02-12|1780.98
#2020-02-13|1780.37
#2020-02-14|1770.14
#2020-02-17|1760.78
#2020-02-18|1734.69
#2020-02-19|1735.42
#2020-02-20|1721.36
#2020-02-21|1715.83
#2020-02-24|1707.53
#2020-02-25|1683.13
#2020-02-26|1664.12
#2020-02-27|1641.46
#2020-02-28|1607.23
#2020-03-02|1628.71
#2020-03-03|1622.17
#2020-03-04|1634.44
#2020-03-05|1665.50
#2020-03-06|1634.17
#2020-03-09|1586.53
#2020-03-10|1599.73
#2020-03-11|1561.16
#2020-03-12|1478.65
#2020-03-13|1414.88
#2020-03-16|1370.43
#2020-03-17|1378.29
#2020-03-18|1370.54
#2020-03-19|1347.33
#2020-03-20|1365.11
#2020-03-23|1325.70
#2020-03-24|1378.81
#2020-03-25|1454.70
#2020-03-26|1471.27
#2020-03-27|1531.40
#2020-03-30|1513.72
#2020-03-31|1515.62
#2020-04-01|1478.28
#2020-04-02|1464.79
#2020-04-03|1458.96
#2020-04-06|1496.73
#2020-04-07|1539.10
#2020-04-08|1550.46
#2020-04-09|1556.07
#2020-04-10|1559.10
#2020-04-13|1542.51
#2020-04-14|1570.89
#2020-04-15|1589.57
#2020-04-16|1571.89
#2020-04-17|1596.78
#2020-04-20|1581.62
#2020-04-21|1559.30
#2020-04-22|1560.49
#2020-04-23|1572.92
#2020-04-24|1563.67
#2020-04-27|1586.91
#2020-04-28|1584.47
#2020-04-29|1592.61
#2020-04-30|1597.36
#2020-05-01|1579.86
#2020-05-04|1558.11
#2020-05-05|1566.20
#2020-05-06|1574.58
#2020-05-07|1571.73
#2020-05-08|1598.36
#2020-05-11|1602.56
#2020-05-12|1607.98
#2020-05-13|1612.44
#2020-05-14|1588.17
#2020-05-15|1596.91
#2020-05-18|1589.10
#2020-05-19|1613.27
#2020-05-20|1624.13
#2020-05-21|1623.64
#2020-05-22|1612.78
#2020-05-25|1620.86
#2020-05-26|1646.36
#2020-05-27|1643.95
#2020-05-28|1658.89
#2020-05-29|1653.84
#2020-06-01|1682.67
#2020-06-02|1689.77
#2020-06-03|1704.59
#2020-06-04|1712.65
#2020-06-05|1713.35
#2020-06-08|1734.67
#2020-06-09|1744.08
#2020-06-10|1753.61
#2020-06-11|1741.37
#2020-06-12|1718.40
#2020-06-15|1679.79
#2020-06-16|1726.59
#2020-06-17|1734.37
#2020-06-18|1744.41
#2020-06-19|1744.32
#2020-06-22|1735.83
#2020-06-23|1754.35
#2020-06-24|1745.77
#2020-06-25|1728.03
#2020-06-26|1729.58
#2020-06-29|1695.54
#2020-06-30|1707.35
#2020-07-01|1707.56
#2020-07-02|1728.52
#2020-07-03|1743.54
#2020-07-06|1765.51
#2020-07-07|1761.46
#2020-07-08|1744.35
#2020-07-09|1754.88
#2020-07-10|1739.42
#2020-07-13|1765.79
#2020-07-14|1751.12
#2020-07-15|1782.69
#2020-07-16|1768.38
#2020-07-17|1769.73
#2020-07-20|1770.58
#2020-07-21|1790.80
#2020-07-22|1772.43
#2020-07-23|1771.62
#2020-07-24|1774.28
#2020-07-27|1780.20
#2020-07-28|1784.63
#2020-07-29|1772.74
#2020-07-30|1761.44
#2020-07-31|1728.41
#2020-08-03|1746.43
#2020-08-04|1785.39
#2020-08-05|1796.49
#2020-08-06|1797.22
#2020-08-07|1793.41
#2020-08-10|1796.34
#2020-08-11|1804.73
#2020-08-12|1813.62
#2020-08-13|1842.44
#2020-08-14|1848.64
#2020-08-17|1852.60
#2020-08-18|1859.74
#2020-08-19|1852.31
#2020-08-20|1830.62
#2020-08-21|1845.30
#2020-08-24|1868.28
#2020-08-25|1867.39
#2020-08-26|1874.05
#2020-08-27|1865.97
#2020-08-28|1865.40
#2020-08-31|1854.22
#2020-09-01|1868.77
#2020-09-02|1880.47
#2020-09-03|1883.49
#2020-09-04|1859.92
#2020-09-07|1848.57
#2020-09-08|1850.42
#2020-09-09|1837.44
#2020-09-10|1857.77
#2020-09-11|1866.02
#2020-09-14|1888.70
#2020-09-15|1883.50
#2020-09-16|1897.56
#2020-09-17|1883.99
#2020-09-18|1908.34
#2020-09-21|1896.05
#2020-09-22|1880.42
#2020-09-23|1876.15
#2020-09-24|1841.45
#2020-09-25|1838.15
#2020-09-28|1866.27
#2020-09-29|1873.68
#2020-09-30|1851.18
#2020-10-01|1850.47
#2020-10-02|1837.90
#2020-10-05|1858.25
#2020-10-06|1861.26
#2020-10-07|1859.43
#2020-10-08|1871.93
#2020-10-09|1868.19
#2020-10-12|1874.16
#2020-10-13|1875.07
#2020-10-14|1871.17
#2020-10-15|1851.45
#2020-10-16|1837.83
#2020-10-19|1854.32
#2020-10-20|1860.50
#2020-10-21|1883.59
#2020-10-22|1862.59
#2020-10-23|1863.26
#2020-10-26|1863.08
#2020-10-27|1878.60
#2020-10-28|1898.51
#2020-10-29|1913.39
#2020-10-30|1878.54
#2020-11-02|1902.14
#2020-11-03|1910.91
#2020-11-04|1928.42
#2020-11-05|1985.50
#2020-11-06|2001.46
#2020-11-09|1988.89
#2020-11-10|1963.12
#2020-11-11|1944.98
#2020-11-12|1978.19
#2020-11-13|1988.00
#2020-11-16|2016.69
#2020-11-17|2014.48
#2020-11-18|2019.60
#2020-11-19|2034.64
#2020-11-20|2039.71
#2020-11-23|2028.57
#2020-11-24|2055.60
#2020-11-25|2059.43
#2020-11-26|2080.01
#2020-11-27|2093.02
#2020-11-30|2067.74
#2020-12-01|2081.05
#2020-12-02|2073.52
#2020-12-03|2089.76
#2020-12-04|2096.02
#2020-12-07|2088.47
#2020-12-08|2094.32
#2020-12-09|2115.42
#2020-12-10|2109.50
#2020-12-11|2127.77
#2020-12-14|2132.76
#2020-12-15|2127.28
#2020-12-16|2150.60
#2020-12-17|2181.25
#2020-12-18|2176.30
#2020-12-21|2169.50
#2020-12-22|2129.28
#2020-12-23|2147.70
#2020-12-24|2152.18
#2020-12-25|2147.18
#2020-12-28|2165.68
#2020-12-29|2197.16
#2020-12-30|2206.73
#2020-12-31|2209.03
#2021-01-01|2208.96
#2021-01-04|2221.30
#2021-01-05|2234.00
#2021-01-06|2204.32
#2021-01-07|2203.08
#2021-01-08|2241.21
#2021-01-11|2218.42
#2021-01-12|2228.77
#2021-01-13|2232.26
#2021-01-14|2240.79
#2021-01-15|2215.39
#2021-01-18|2216.92
#2021-01-19|2244.06
#2021-01-20|2254.00
#2021-01-21|2261.13
#2021-01-22|2271.76
#2021-01-25|2275.21
#2021-01-26|2246.56
#2021-01-27|2255.59
#2021-01-28|2202.65
#2021-01-29|2171.11
#2021-02-01|2215.40
#2021-02-02|2246.90
#2021-02-03|2273.48
#2021-02-04|2292.95
#2021-02-05|2344.92
#2021-02-08|2372.17
#2021-02-09|2365.34
#2021-02-10|2397.05
#2021-02-11|2401.19
#2021-02-12|2403.22
#2021-02-15|2411.70
#2021-02-16|2436.15
#2021-02-17|2428.93
#2021-02-18|2404.57
#2021-02-19|2399.67
#2021-02-22|2379.21
#2021-02-23|2378.94
#2021-02-24|2299.56
#2021-02-25|2326.91
#2021-02-26|2231.22
#2021-03-01|2274.84
#2021-03-02|2265.93
#2021-03-03|2273.93
#2021-03-04|2216.74
#2021-03-05|2226.07
#2021-03-08|2174.67
#2021-03-09|2174.83
#2021-03-10|2190.34
#2021-03-11|2223.33
#2021-03-12|2235.73
#2021-03-15|2237.83
#2021-03-16|2279.26
#2021-03-17|2286.87
#2021-03-18|2304.54
#2021-03-19|2290.74
#2021-03-22|2281.21
#2021-03-23|2268.87
#2021-03-24|2224.96
#2021-03-25|2233.97
#2021-03-26|2260.12
#2021-03-29|2260.80
#2021-03-30|2255.18
#2021-03-31|2240.20
#2021-04-01|2266.98
#2021-04-02|2290.71
#2021-04-05|2303.43
#2021-04-06|2290.80
#2021-04-07|2292.68
#2021-04-08|2309.02
#2021-04-09|2316.84
#2021-04-12|2309.47
#2021-04-13|2328.55
#2021-04-14|2347.18
#2021-04-15|2351.69
#2021-04-16|2358.64
#2021-04-19|2360.19
#2021-04-20|2346.25
#2021-04-21|2299.80
#2021-04-22|2323.52
#2021-04-23|2332.82
#2021-04-26|2328.32
#2021-04-27|2299.88
#2021-04-28|2315.99
#2021-04-29|2320.27
#2021-04-30|2271.44
#2021-05-03|2264.97
#2021-05-04|2265.60
#2021-05-05|2255.75
#2021-05-06|2257.66
#2021-05-07|2254.69
#2021-05-10|2280.33
#2021-05-11|2224.02
#2021-05-12|2206.70
#2021-05-13|2146.10
#2021-05-14|2180.16
#2021-05-17|2195.53
#2021-05-18|2216.18
#2021-05-19|2222.53
#2021-05-20|2231.70
#2021-05-21|2253.27
#2021-05-24|2257.50
#2021-05-25|2292.58
#2021-05-26|2302.02
#2021-05-27|2299.42
#2021-05-28|2314.35
#2021-05-31|2317.96
#2021-06-01|2323.35
#2021-06-02|2310.81
#2021-06-03|2304.46
#2021-06-04|2306.29
#2021-06-07|2315.90
#2021-06-08|2317.36
#2021-06-09|2300.00
#2021-06-10|2296.34
#2021-06-11|2304.52
#2021-06-14|2294.37
#2021-06-15|2304.66
#2021-06-16|2282.45
#2021-06-17|2265.99
#2021-06-18|2276.02
#2021-06-21|2244.71
#2021-06-22|2279.69
#2021-06-23|2270.52
#2021-06-24|2267.38
#2021-06-25|2296.57
#2021-06-28|2312.02
#2021-06-29|2317.04
#2021-06-30|2305.54
#2021-07-01|2297.34
#2021-07-02|2311.69
#2021-07-05|2309.81
#2021-07-06|2316.18
#2021-07-07|2305.76
#2021-07-08|2271.11
#2021-07-09|2267.90
#2021-07-12|2298.55
#2021-07-13|2313.04
#2021-07-14|2314.90
#2021-07-15|2308.22
#2021-07-16|2290.73
#2021-07-19|2263.98
#2021-07-20|2233.74
#2021-07-21|2240.15
#2021-07-22|2250.08
#2021-07-23|2227.54
#2021-07-26|2210.76
#2021-07-27|2186.03
#2021-07-28|2209.86
#2021-07-29|2253.92
#2021-07-30|2211.78
#2021-08-02|2246.97
#2021-08-03|2232.85
#2021-08-04|2223.52
#2021-08-05|2229.32
#2021-08-06|2209.48
#2021-08-09|2207.80
#2021-08-10|2199.33
#2021-08-11|2206.33
#2021-08-12|2210.30
#2021-08-13|2219.53
#2021-08-16|2199.58
#2021-08-17|2164.94
#2021-08-18|2176.31
#2021-08-19|2145.78
#2021-08-20|2120.40
#2021-08-23|2172.34
#2021-08-24|2210.05
#2021-08-25|2203.27
#2021-08-26|2184.57
#2021-08-27|2187.33
#2021-08-30|2214.84
#2021-08-31|2235.98
#2021-09-01|2261.62
#2021-09-02|2270.12
#2021-09-03|2301.04
#2021-09-06|2319.39
#2021-09-07|2334.15
#2021-09-08|2324.40
#2021-09-09|2303.15
#2021-09-10|2341.74
#2021-09-13|2326.50
#2021-09-14|2333.54
#2021-09-15|2322.45
#2021-09-16|2303.60
#2021-09-17|2310.23
#2021-09-20|2296.77
#2021-09-21|2279.76
#2021-09-22|2268.25
#2021-09-23|2259.86
#2021-09-24|2281.25
#2021-09-27|2264.80
#2021-09-28|2248.10
#2021-09-29|2211.94
#2021-09-30|2221.94
#2021-10-01|2174.85
#2021-10-04|2151.99
#2021-10-05|2126.47
#2021-10-06|2104.72
#2021-10-07|2133.30
#2021-10-08|2140.16
#2021-10-11|2161.33
#2021-10-12|2148.43
#2021-10-13|2151.76
#2021-10-14|2174.47
#2021-10-15|2212.57
#2021-10-18|2203.23
#2021-10-19|2229.80
#2021-10-20|2222.90
#2021-10-21|2204.74
#2021-10-22|2226.69
#2021-10-25|2235.97
#2021-10-26|2257.37
#2021-10-27|2241.22
#2021-10-28|2228.65
#2021-10-29|2214.78
#2021-11-01|2254.57
#2021-11-02|2253.29
#2021-11-03|2250.84
#2021-11-04|2266.44
#2021-11-05|2271.68
#2021-11-08|2268.22
#2021-11-09|2268.78
#2021-11-10|2263.03
#2021-11-11|2270.81
#2021-11-12|2298.82
#2021-11-15|2316.78
#2021-11-16|2330.83
#2021-11-17|2316.73
#2021-11-18|2323.82
#2021-11-19|2332.12
#2021-11-22|2313.71
#2021-11-23|2288.42
#2021-11-24|2257.57
#2021-11-25|2267.58
#2021-11-26|2247.42
#2021-11-29|2218.56
#2021-11-30|2195.95
#2021-12-01|2218.81
#2021-12-02|2214.91
#2021-12-03|2229.46
#2021-12-06|2198.53
#2021-12-07|2243.89
#2021-12-08|2264.40
#2021-12-09|2271.45
#2021-12-10|2247.38
#2021-12-13|2237.49
#2021-12-14|2219.83
#2021-12-15|2215.81
#2021-12-16|2231.93
#2021-12-17|2191.80
#2021-12-20|2147.60
#2021-12-21|2170.65
#2021-12-22|2192.12
#2021-12-23|2209.39
#2021-12-24|2206.83
#2021-12-27|2197.77
#2021-12-28|2227.60
#2021-12-29|2213.26
#2021-12-30|2202.17
#2021-12-31|2214.17
#2022-01-03|2211.49
#2022-01-04|2224.10
#2022-01-05|2231.80
#2022-01-06|2174.30
#2022-01-07|2172.83
#2022-01-10|2180.85
#2022-01-11|2155.85
#2022-01-12|2204.07
#2022-01-13|2191.30
#2022-01-14|2155.37
#2022-01-17|2144.18
#2022-01-18|2144.75
#2022-01-19|2069.03
#2022-01-20|2127.67
#2022-01-21|2118.64
#2022-01-24|2087.24
#2022-01-25|2061.21
#2022-01-26|2062.00
#2022-01-27|1972.57
#2022-01-28|1996.86
#2022-01-31|2036.97
#2022-02-01|2046.24
#2022-02-02|2092.21
#2022-02-03|2046.44
#2022-02-04|2081.85
#2022-02-07|2078.72
#2022-02-08|2059.60
#2022-02-09|2099.71
#2022-02-10|2110.40
#2022-02-11|2098.36
#2022-02-14|2067.29
#2022-02-15|2054.93
#2022-02-16|2085.93
#2022-02-17|2081.63
#2022-02-18|2069.82
#2022-02-21|2058.75
#2022-02-22|2012.21
#2022-02-23|2011.75
#2022-02-24|1970.62
#2022-02-25|1999.58
#2022-02-28|2017.03
#2022-03-01|2029.24
#2022-03-02|1987.77
#2022-03-03|2000.25
#2022-03-04|1958.39
#2022-03-07|1891.99
#2022-03-08|1862.02
#2022-03-09|1851.68
#2022-03-10|1921.22
#2022-03-11|1875.88
#2022-03-14|1825.77
#2022-03-15|1807.78
#2022-03-16|1879.69
#2022-03-17|1957.12
#2022-03-18|1950.57
#2022-03-21|1944.44
#2022-03-22|1963.21
#2022-03-23|1991.90
#2022-03-24|1984.61
#2022-03-25|1964.59
#2022-03-28|1940.52
#2022-03-29|1971.96
#2022-03-30|1979.35
#2022-03-31|1956.10
#2022-04-01|1941.45
#2022-04-04|1965.49
#2022-04-05|1966.50
#2022-04-06|1920.46
#2022-04-07|1881.08
#2022-04-08|1880.63
#2022-04-11|1830.62
#2022-04-12|1825.53
#2022-04-13|1834.85
#2022-04-14|1850.20
#2022-04-15|1837.06
#2022-04-18|1814.94
#2022-04-19|1791.80
#2022-04-20|1817.65
#2022-04-21|1818.96
#2022-04-22|1799.98
#2022-04-25|1759.63
#2022-04-26|1783.39
#2022-04-27|1752.22
#2022-04-28|1750.26
#2022-04-29|1782.04
#2022-05-02|1764.83
#2022-05-03|1764.31
#2022-05-04|1753.36
#2022-05-05|1747.29
#2022-05-06|1708.98
#2022-05-09|1675.73
#2022-05-10|1662.56
#2022-05-11|1680.28
#2022-05-12|1672.46
#2022-05-13|1699.34
#2022-05-16|1704.21
#2022-05-17|1731.03
#2022-05-18|1766.78
#2022-05-19|1738.19
#2022-05-20|1755.98
#2022-05-23|1757.91
#2022-05-24|1746.49
#2022-05-25|1729.58
#2022-05-26|1733.85
#2022-05-27|1762.54
#2022-05-30|1816.16
#2022-05-31|1812.59
#2022-06-01|1811.13
#2022-06-02|1783.67
#2022-06-03|1784.39
#2022-06-06|1792.93
#2022-06-07|1779.08
#2022-06-08|1795.84
#2022-06-09|1785.56
#2022-06-10|1775.31
#2022-06-13|1715.18
#2022-06-14|1687.48
#2022-06-15|1673.44
#2022-06-16|1679.76
#2022-06-17|1639.33
#2022-06-20|1624.21
#2022-06-21|1658.56
#2022-06-22|1638.87
#2022-06-23|1648.38
#2022-06-24|1676.71
#2022-06-27|1709.02
#2022-06-28|1710.11
#2022-06-29|1681.18
#2022-06-30|1667.20
#2022-07-01|1652.97
#2022-07-04|1664.51
#2022-07-05|1671.40
#2022-07-06|1662.44
#2022-07-07|1685.37
#2022-07-08|1680.87
#2022-07-11|1672.45
#2022-07-12|1654.17
#2022-07-13|1656.92
#2022-07-14|1644.44
#2022-07-15|1639.48
#2022-07-18|1656.67
#2022-07-19|1658.42
#2022-07-20|1702.66
#2022-07-21|1715.02
#2022-07-22|1730.70
#2022-07-25|1710.50
#2022-07-26|1711.64
#2022-07-27|1689.14
#2022-07-28|1714.88
#2022-07-29|1711.67
#2022-08-01|1721.02
#2022-08-02|1695.24
#2022-08-03|1682.32
#2022-08-04|1697.90
#2022-08-05|1704.51
#2022-08-08|1703.63
#2022-08-09|1693.74
#2022-08-10|1692.39
#2022-08-11|1715.91
#2022-08-12|1727.59
#2022-08-15|1740.54
#2022-08-16|1734.83
#2022-08-17|1759.25
#2022-08-18|1744.23
#2022-08-19|1728.72
#2022-08-22|1721.88
#2022-08-23|1703.66
#2022-08-24|1685.71
#2022-08-25|1705.99
#2022-08-26|1707.52
#2022-08-29|1660.91
#2022-08-30|1674.96
#2022-08-31|1682.17
#2022-09-01|1651.00
#2022-09-02|1635.94
#2022-09-05|1620.00
#2022-09-06|1605.07
#2022-09-07|1577.75
#2022-09-08|1603.55
#2022-09-09|1626.50
#2022-09-12|1638.00
#2022-09-13|1644.48
#2022-09-14|1610.70
#2022-09-15|1608.97
#2022-09-16|1598.21
#2022-09-19|1586.26
#2022-09-20|1597.56
#2022-09-21|1567.60
#2022-09-22|1567.31
#2022-09-23|1546.83
#2022-09-26|1505.20
#2022-09-27|1511.96
#2022-09-28|1488.58
#2022-09-29|1495.93
#2022-09-30|1469.56
#2022-10-03|1473.65
#2022-10-04|1510.51
#2022-10-05|1533.62
#2022-10-06|1542.32
#2022-10-07|1528.20
#2022-10-10|1507.10
#2022-10-11|1467.96
#2022-10-12|1457.59
#2022-10-13|1432.81
#2022-10-14|1462.95
#2022-10-17|1449.41
#2022-10-18|1469.86
#2022-10-19|1452.02
#2022-10-20|1436.54
#2022-10-21|1415.55
#2022-10-24|1406.92
#2022-10-25|1423.86
#2022-10-26|1447.24
#2022-10-27|1450.81
#2022-10-28|1425.24
#2022-10-31|1431.44
#2022-11-01|1459.14
#2022-11-02|1499.23
#2022-11-03|1474.80
#2022-11-04|1491.43
#2022-11-07|1522.48
#2022-11-08|1547.59
#2022-11-09|1525.60
#2022-11-10|1537.44
#2022-11-11|1624.53
#2022-11-14|1618.67
#2022-11-15|1645.28
#2022-11-16|1644.44
#2022-11-17|1622.27
#2022-11-18|1632.71
#2022-11-21|1603.67
#2022-11-22|1608.94
#2022-11-23|1623.24
#2022-11-24|1657.73
#2022-11-25|1638.82
#2022-11-28|1631.76
#2022-11-29|1648.50
#2022-11-30|1650.78
#2022-12-01|1686.33
#2022-12-02|1670.26
#2022-12-05|1677.70
#2022-12-06|1659.98
#2022-12-07|1646.76
#2022-12-08|1654.03
#2022-12-09|1676.04
#2022-12-12|1653.30
#2022-12-13|1668.30
#2022-12-14|1691.73
#2022-12-15|1657.26
#2022-12-16|1648.94
#2022-12-19|1639.40
#2022-12-20|1645.30
#2022-12-21|1638.62
#2022-12-22|1665.90
#2022-12-23|1646.26
#2022-12-26|1650.73
#2022-12-27|1654.66
#2022-12-28|1652.11
#2022-12-29|1647.22
#2022-12-30|1657.44
#2023-01-02|1654.47
#2023-01-03|1670.70
#2023-01-04|1668.33
#2023-01-05|1667.98
#2023-01-06|1683.55
#2023-01-09|1706.63
#2023-01-10|1708.16
#2023-01-11|1721.09
#2023-01-12|1742.02
#2023-01-13|1757.82
#2023-01-16|1740.70
#2023-01-17|1757.83
#2023-01-18|1786.53
#2023-01-19|1782.82
#2023-01-20|1780.31
#2023-01-23|1782.06
#2023-01-24|1802.24
#2023-01-25|1812.65
#2023-01-26|1820.25
#2023-01-27|1830.67
#2023-01-30|1811.25
#2023-01-31|1809.57
#2023-02-01|1815.04
#2023-02-02|1825.13
#2023-02-03|1823.33
#2023-02-06|1785.48
#2023-02-07|1802.01
#2023-02-08|1790.10
#2023-02-09|1803.67
#2023-02-10|1784.64
#2023-02-13|1758.74
#2023-02-14|1768.53
#2023-02-15|1739.05
#2023-02-16|1757.10
#2023-02-17|1738.84
#2023-02-20|1750.63
#2023-02-21|1732.96
#2023-02-22|1707.66
#2023-02-23|1711.89
#2023-02-24|1693.01
#2023-02-27|1688.15
#2023-02-28|1685.67
#2023-03-01|1704.47
#2023-03-02|1698.81
#2023-03-03|1720.77
#2023-03-06|1736.76
#2023-03-07|1730.62
#2023-03-08|1720.30
#2023-03-09|1726.41
#2023-03-10|1710.67
#2023-03-13|1717.07
#2023-03-14|1669.40
#2023-03-15|1694.84
#2023-03-16|1679.83
#2023-03-17|1711.15
#2023-03-20|1691.40
#2023-03-21|1699.64
#2023-03-22|1719.68
#2023-03-23|1738.36
#2023-03-24|1740.23
#2023-03-27|1726.30
#2023-03-28|1730.35
#2023-03-29|1741.56
#2023-03-30|1739.67
#2023-03-31|1752.89
#2023-04-03|1768.42
#2023-04-04|1780.62
#2023-04-05|1768.96
#2023-04-06|1741.37
#2023-04-07|1741.75
#2023-04-10|1737.56
#2023-04-11|1752.10
#2023-04-12|1764.84
#2023-04-13|1776.60
#2023-04-14|1785.80
#2023-04-17|1777.71
#2023-04-18|1784.74
#2023-04-19|1772.72
#2023-04-20|1776.08
#2023-04-21|1765.10
#2023-04-24|1766.28
#2023-04-25|1763.48
#2023-04-26|1757.74
#2023-04-27|1764.73
#2023-04-28|1775.35
#2023-05-01|1765.18
#2023-05-02|1770.02
#2023-05-03|1778.71
#2023-05-04|1793.58
#2023-05-05|1788.84
#2023-05-08|1780.75
#2023-05-09|1783.34
#2023-05-10|1778.38
#2023-05-11|1780.02
#2023-05-12|1781.94
#2023-05-15|1789.14
#2023-05-16|1789.75
#2023-05-17|1777.58
#2023-05-18|1801.90
#2023-05-19|1802.91
#2023-05-22|1811.08
#2023-05-23|1791.47
#2023-05-24|1764.95
#2023-05-25|1746.43
#2023-05-26|1740.86
#2023-05-29|1747.17
#2023-05-30|1755.95
#2023-05-31|1735.71
#2023-06-01|1749.91
#2023-06-02|1781.33
#2023-06-05|1806.79
#2023-06-06|1814.06
#2023-06-07|1807.14
#2023-06-08|1792.85
#2023-06-09|1815.80
#2023-06-12|1824.03
#2023-06-13|1838.97
#2023-06-14|1850.48
#2023-06-15|1853.88
#2023-06-16|1851.61
#2023-06-19|1836.30
#2023-06-20|1833.21
#2023-06-21|1811.58
#2023-06-22|1805.15
#2023-06-23|1766.55
#2023-06-26|1766.01
#2023-06-27|1769.93
#2023-06-28|1793.14
#2023-06-29|1781.40
#2023-06-30|1776.45
#2023-07-03|1801.95
#2023-07-04|1799.28
#2023-07-05|1793.33
#2023-07-06|1768.94
#2023-07-07|1765.15
#2023-07-10|1761.14
#2023-07-11|1777.50
#2023-07-12|1795.27
#2023-07-13|1831.47
#2023-07-14|1831.16
#2023-07-17|1825.04
#2023-07-18|1835.52
#2023-07-19|1833.21
#2023-07-20|1813.01
#2023-07-21|1799.55
#2023-07-24|1807.79
#2023-07-25|1817.05
#2023-07-26|1813.35
#2023-07-27|1824.25
#2023-07-28|1820.69
#2023-07-31|1836.99
#2023-08-01|1834.61
#2023-08-02|1801.38
#2023-08-03|1790.89
#2023-08-04|1792.21
#2023-08-07|1792.12
#2023-08-08|1773.76
#2023-08-09|1777.11
#2023-08-10|1772.10
#2023-08-11|1762.47
#2023-08-14|1732.15
#2023-08-15|1735.62
#2023-08-16|1712.86
#2023-08-17|1711.69
#2023-08-18|1696.08
#2023-08-21|1685.49
#2023-08-22|1697.18
#2023-08-23|1717.19
#2023-08-24|1721.53
#2023-08-25|1690.80
#2023-08-28|1705.62
#2023-08-29|1717.33
#2023-08-30|1727.36
#2023-08-31|1736.92
#2023-09-01|1750.15
#2023-09-04|1759.03
#2023-09-05|1742.25
#2023-09-06|1743.19
#2023-09-07|1738.27
#2023-09-08|1718.18
#2023-09-11|1732.68
#2023-09-12|1731.91
#2023-09-13|1717.89
#2023-09-14|1737.52
#2023-09-15|1750.16
#2023-09-18|1749.54
#2023-09-19|1746.54
#2023-09-20|1716.70
#2023-09-21|1689.73
#2023-09-22|1690.47
#2023-09-25|1692.78
#2023-09-26|1676.89
#2023-09-27|1676.20
#2023-09-28|1656.36
#2023-09-29|1669.75
#2023-10-02|1661.00
#2023-10-03|1646.89
#2023-10-04|1620.50
#2023-10-05|1646.49
#2023-10-06|1642.33
#2023-10-09|1650.68
#2023-10-10|1677.44
#2023-10-11|1683.73
#2023-10-12|1709.07
#2023-10-13|1678.24
#2023-10-16|1654.37
#2023-10-17|1667.27
#2023-10-18|1667.63
#2023-10-19|1646.38
#2023-10-20|1636.47
#2023-10-23|1628.19
#2023-10-24|1636.07
#2023-10-25|1646.66
#2023-10-26|1616.27
#2023-10-27|1636.44
#2023-10-30|1632.88
#2023-10-31|1620.17
#2023-11-01|1643.23
#2023-11-02|1655.53
#2023-11-03|1680.25
#2023-11-06|1711.09
#2023-11-07|1692.93
#2023-11-08|1701.52
#2023-11-09|1717.00
#2023-11-10|1690.16
#2023-11-13|1676.62
#2023-11-14|1678.25
#2023-11-15|1719.95
#2023-11-16|1710.83
#2023-11-17|1717.80
#2023-11-20|1730.55
#2023-11-21|1736.58
#2023-11-22|1732.30
#2023-11-23|1737.75
#2023-11-24|1719.52
#2023-11-27|1719.73
#2023-11-28|1729.79
#2023-11-29|1727.02
#2023-11-30|1729.11
#2023-12-01|1724.15
#2023-12-04|1712.49
#2023-12-05|1701.89
#2023-12-06|1730.85
#2023-12-07|1736.90
#2023-12-08|1716.06
#2023-12-11|1710.76
#2023-12-12|1718.85
#2023-12-13|1720.12
#2023-12-14|1736.42
#2023-12-15|1754.07
#2023-12-18|1730.79
#2023-12-19|1733.39
#2023-12-20|1743.08
#2023-12-21|1747.16
#2023-12-22|1707.35
#2023-12-25|1710.31
#2023-12-26|1713.63
#2023-12-27|1744.92
#2023-12-28|1768.82
#2023-12-29|1773.32
#2024-01-01|1772.35
#2024-01-02|1762.94
#2024-01-03|1744.38
#2024-01-04|1732.02
#2024-01-05|1738.22
#2024-01-08|1735.21
#2024-01-09|1752.78
#2024-01-10|1768.14
#2024-01-11|1790.79
#2024-01-12|1810.80
#2024-01-15|1803.55
#2024-01-16|1770.49
#2024-01-17|1732.89
#2024-01-18|1732.43
#2024-01-19|1746.73
#2024-01-22|1759.83
#2024-01-23|1762.34
#2024-01-24|1776.91
#2024-01-25|1779.06
#2024-01-26|1760.93
#2024-01-29|1789.78
#2024-01-30|1781.25
#2024-01-31|1798.82
#2024-02-01|1787.07
#2024-02-02|1789.78
#2024-02-05|1791.55
#2024-02-06|1799.57
#2024-02-07|1797.73
#2024-02-08|1791.71
#2024-02-09|1789.96
#2024-02-12|1788.61
#2024-02-13|1802.24
#2024-02-14|1801.98
#2024-02-15|1782.80
#2024-02-16|1796.54
#2024-02-19|1783.88
#2024-02-20|1779.69
#2024-02-21|1783.24
#2024-02-22|1790.04
#2024-02-23|1789.29
#2024-02-26|1778.30
#2024-02-27|1779.80
#2024-02-28|1770.46
#2024-02-29|1782.94
#2024-03-01|1798.70
#2024-03-04|1787.01
#2024-03-05|1775.88
#2024-03-06|1790.87
#2024-03-07|1789.79
#2024-03-08|1808.51
#2024-03-11|1805.06
#2024-03-12|1810.70
#2024-03-13|1803.15
#2024-03-14|1812.46
#2024-03-15|1799.41
#2024-03-18|1812.95
#2024-03-19|1808.58
#2024-03-20|1807.52
#2024-03-21|1826.02
#2024-03-22|1825.66
#2024-03-25|1797.78
#2024-03-26|1797.14
#2024-03-27|1812.32
#2024-03-28|1795.87
#2024-03-29|1801.76
#2024-04-01|1796.66
#2024-04-02|1785.92
#2024-04-03|1765.65
#2024-04-04|1774.43
#2024-04-05|1762.41
#2024-04-08|1769.77
#2024-04-09|1778.79
#2024-04-10|1772.81
#2024-04-11|1756.13
#2024-04-12|1759.37
#2024-04-15|1727.91
#2024-04-16|1710.00
#2024-04-17|1697.60
#2024-04-18|1714.01
#2024-04-19|1687.32
#2024-04-22|1711.65
#2024-04-23|1715.02
#2024-04-24|1741.01
#2024-04-25|1717.13
#2024-04-26|1724.21
#2024-04-29|1728.94
#2024-04-30|1748.19
#2024-05-01|1745.38
#2024-05-02|1771.25
#2024-05-03|1790.55
#2024-05-06|1782.52
#2024-05-07|1772.38
#2024-05-08|1730.43
#2024-05-09|1749.40
#2024-05-10|1760.44
#2024-05-13|1773.16
#2024-05-14|1790.81
#2024-05-15|1810.73
#2024-05-16|1822.50
#2024-05-17|1820.70
#2024-05-20|1816.29
#2024-05-21|1801.09
#2024-05-22|1789.52
#2024-05-23|1775.11
#2024-05-24|1763.33
#2024-05-27|1769.67
#2024-05-28|1767.63
#2024-05-29|1753.46
#2024-05-30|1764.37
#2024-05-31|1773.29
#2024-06-03|1802.22
#2024-06-04|1825.42
#2024-06-05|1814.75
#2024-06-06|1826.53
#2024-06-07|1822.24
#2024-06-10|1819.16
#2024-06-11|1808.86
#2024-06-12|1805.27
#2024-06-13|1795.31
#2024-06-14|1796.40
#2024-06-17|1772.48
#2024-06-18|1775.30
#2024-06-19|1778.32
#2024-06-20|1765.05
#2024-06-21|1754.95
#2024-06-24|1759.83
#2024-06-25|1780.23
#2024-06-26|1782.42
#2024-06-27|1776.88
#2024-06-28|1776.88
#2024-07-01|1775.27
#2024-07-02|1777.72
#2024-07-03|1778.80
#2024-07-04|1782.02
#2024-07-05|1785.02
#2024-07-08|1776.33
#2024-07-09|1795.70
#2024-07-10|1799.33
#2024-07-11|1848.87
#2024-07-12|1855.51
#2024-07-15|1849.56
#2024-07-16|1835.02
#2024-07-17|1868.26
#2024-07-18|1842.19
#2024-07-19|1827.81
#2024-07-22|1824.68
#2024-07-23|1826.47
#2024-07-24|1835.99
#2024-07-25|1799.34
#2024-07-26|1790.42
#2024-07-29|1802.53
#2024-07-30|1803.17
#2024-07-31|1856.52
#2024-08-01|1810.43
#2024-08-02|1768.24
#2024-08-05|1646.32
#2024-08-06|1743.17
#2024-08-07|1738.52
#2024-08-08|1732.87
#2024-08-09|1747.73
#2024-08-12|1739.60
#2024-08-13|1772.72
#2024-08-14|1787.77
#2024-08-15|1771.48
#2024-08-16|1814.55
#2024-08-19|1822.36
#2024-08-20|1847.94
#2024-08-21|1849.27
#2024-08-22|1859.96
#2024-08-23|1864.49
#2024-08-26|1872.64
#2024-08-27|1883.39
#2024-08-28|1883.28
#2024-08-29|1873.05
#2024-08-30|1886.85
#2024-09-02|1870.26
#2024-09-03|1892.34
#2024-09-04|1866.17
#2024-09-05|1870.90
#2024-09-06|1877.34
#2024-09-09|1859.03
#2024-09-10|1861.50
#2024-09-11|1854.17
#2024-09-12|1870.62
#2024-09-13|1877.75
#2024-09-16|1879.41
#2024-09-17|1866.91
#2024-09-18|1864.98
#2024-09-19|1896.93
#2024-09-20|1901.41
#2024-09-23|1909.12
#2024-09-24|1939.85
#2024-09-25|1931.47
#2024-09-26|1989.23
#2024-09-27|2032.77
#2024-09-30|2000.09
#2024-10-01|2005.59
#2024-10-02|1974.77
#2024-10-03|1964.63
#2024-10-04|1953.86
#2024-10-07|1989.62
#2024-10-08|1934.85
#2024-10-09|1922.64
#2024-10-10|1927.57
#2024-10-11|1915.97
#2024-10-14|1900.93
#2024-10-15|1893.66
#2024-10-16|1875.03
#2024-10-17|1855.07
#2024-10-18|1863.19
#2024-10-21|1852.79
#2024-10-22|1830.41
#2024-10-23|1805.23
#2024-10-24|1807.22
#2024-10-25|1794.41
#2024-10-28|1806.64
#2024-10-29|1810.29
#2024-10-30|1806.95
#2024-10-31|1809.67
#2024-11-01|1791.11
#2024-11-04|1799.64
#2024-11-05|1816.24
#2024-11-06|1806.08
#2024-11-07|1827.53
#2024-11-08|1828.24
#2024-11-11|1831.37
#2024-11-12|1811.81
#2024-11-13|1783.53
#2024-11-14|1770.85
#2024-11-15|1791.87
#2024-11-18|1796.25
#2024-11-19|1813.65
#2024-11-20|1814.82
#2024-11-21|1810.80
#2024-11-22|1811.76
#2024-11-25|1826.51
#2024-11-26|1836.51
#2024-11-27|1858.93
#2024-11-28|1864.11
#2024-11-29|1869.75
#2024-12-02|1884.53
#2024-12-03|1912.27
#2024-12-04|1917.40
#2024-12-05|1919.38
#2024-12-06|1913.97
#2024-12-09|1924.27
#2024-12-10|1930.88
#2024-12-11|1932.99
#2024-12-12|1959.16
#2024-12-13|1929.06
#2024-12-16|1919.97
#2024-12-17|1937.21
#2024-12-18|1918.13
#2024-12-19|1878.62
#2024-12-20|1883.14
#2024-12-23|1888.26
#2024-12-24|1887.56
#2024-12-25|1889.69
#2024-12-26|1898.27
#2024-12-27|1916.73
#2024-12-30|1902.80
#2024-12-31|1902.03
#2025-01-01|1902.51
#2025-01-02|1905.58
#2025-01-03|1902.83
#2025-01-06|1879.54
#2025-01-07|1883.45
#2025-01-08|1862.62
#2025-01-09|1861.71
#2025-01-10|1857.36
#2025-01-13|1849.26
#2025-01-14|1840.54
#2025-01-15|1869.47
#2025-01-16|1882.03
#2025-01-17|1864.41
#2025-01-20|1871.45
#2025-01-21|1884.29
#2025-01-22|1881.33
#2025-01-23|1898.06
#2025-01-24|1905.76
#2025-01-27|1919.73
#2025-01-28|1939.82
#2025-01-29|1965.28
#2025-01-30|1978.87
#2025-01-31|1968.36
#2025-02-03|1945.54
#2025-02-04|1971.70
#2025-02-05|2022.59
#2025-02-06|2050.07
#2025-02-07|2040.36
#2025-02-10|2035.45
#2025-02-11|2019.90
#2025-02-12|1997.88
#2025-02-13|2023.74
#2025-02-14|2070.60
#2025-02-17|2097.72
#2025-02-18|2095.53
#2025-02-19|2100.39
#2025-02-20|2094.14
#2025-02-21|2113.10
#2025-02-24|2115.72
#2025-02-25|2101.96
#2025-02-26|2101.04
#2025-02-27|2105.59
#2025-02-28|2056.96
#2025-03-03|2065.65
#2025-03-04|2066.22
#2025-03-05|2065.56
#2025-03-06|2112.93
#2025-03-07|2060.98
#2025-03-10|2028.27
#2025-03-11|2016.09
#2025-03-12|2031.12
#2025-03-13|2026.52
#2025-03-14|2035.86
#2025-03-17|2052.50
#2025-03-18|2065.25
#2025-03-19|2071.84
#2025-03-20|2078.49
#2025-03-21|2095.38
#2025-03-24|2075.60
#2025-03-25|2081.26
#2025-03-26|2102.83
#2025-03-27|2095.70
#2025-03-28|2082.03
#2025-03-31|2032.69
#2025-04-01|2043.59
#2025-04-02|2041.18
#2025-04-03|1980.10
#2025-04-04|1978.04
#2025-04-07|1794.43
#2025-04-08|1874.98
#2025-04-09|1849.67
#2025-04-10|1999.10
#2025-04-11|1958.28
#2025-04-14|1989.53
#2025-04-15|2010.04
#2025-04-16|1995.32
#2025-04-17|2036.63
#2025-04-18|2052.17
#2025-04-21|2042.85
#2025-04-22|2042.21
#2025-04-23|2068.93
#2025-04-24|2079.27
#2025-04-25|2079.26
#2025-04-28|2096.23
#2025-04-29|2103.97
#2025-04-30|2156.02
#2025-05-01|2124.90
#2025-05-02|2164.92
#2025-05-05|2171.40
#2025-05-06|2177.20
#2025-05-07|2151.22
#2025-05-08|2107.51
#2025-05-09|2125.57
#2025-05-12|2104.04
#2025-05-13|2119.99
#2025-05-14|2141.53
#2025-05-15|2122.89
#2025-05-16|2144.03
#2025-05-19|2145.48
#2025-05-20|2163.68
#2025-05-21|2155.76
#2025-05-22|2143.51
#2025-05-23|2185.00
#2025-05-26|2199.84
#2025-05-27|2202.18
#2025-05-28|2200.09
#2025-05-29|2241.07
#2025-05-30|2193.49
#2025-06-02|2207.05
#2025-06-03|2195.26
#2025-06-04|2226.41
#2025-06-05|2199.11
#2025-06-06|2191.33
#2025-06-09|2211.86
#2025-06-10|2212.62
#2025-06-11|2194.77
#2025-06-12|2207.63
#2025-06-13|2189.53
#2025-06-16|2199.40
#2025-06-17|2203.07
#2025-06-18|2240.11
#2025-06-19|2210.83
#2025-06-20|2185.99
#2025-06-23|2167.99
#2025-06-24|2222.14
#2025-06-25|2239.39
#2025-06-26|2262.56
#2025-06-27|2284.13
#2025-06-30|2298.79
#2025-07-01|2282.29
#2025-07-02|2259.71
#2025-07-03|2245.77
#2025-07-04|2254.95
#2025-07-07|2233.45
#2025-07-08|2218.84
#2025-07-09|2221.42
#2025-07-10|2197.76
#2025-07-11|2182.08
#2025-07-14|2169.55
#2025-07-15|2163.07
#2025-07-16|2162.03
#2025-07-17|2188.35
#2025-07-18|2179.94
#2025-07-21|2193.37
#2025-07-22|2189.22
#2025-07-23|2243.03
#2025-07-24|2257.55
#2025-07-25|2212.74
#2025-07-28|2193.02
#2025-07-29|2185.61
#2025-07-30|2175.45
#2025-07-31|2151.71
#2025-08-01|2173.62
#2025-08-04|2197.12
#2025-08-05|2211.46
#2025-08-06|2231.77
#2025-08-07|2267.27
#2025-08-08|2291.51
#2025-08-11|2287.39
#2025-08-12|2295.62
#2025-08-13|2355.20
#2025-08-14|2337.88
#2025-08-15|2380.91
#2025-08-18|2376.64
#2025-08-19|2364.85
#2025-08-20|2353.38
#2025-08-21|2335.40
#2025-08-22|2368.61
#2025-08-25|2367.29
#2025-08-26|2337.76
#2025-08-27|2320.64
#2025-08-28|2335.89
#2025-08-29|2322.93
#2025-09-01|2311.42
#2025-09-02|2302.79
#2025-09-03|2294.05
#2025-09-04|2311.14
#2025-09-05|2336.21
#2025-09-08|2371.08
#2025-09-09|2381.03
#2025-09-10|2384.48
#2025-09-11|2389.07
#2025-09-12|2397.92
#2025-09-15|2403.40
#2025-09-16|2397.63
#2025-09-17|2407.48
#2025-09-18|2394.27
#2025-09-19|2361.75
#2025-09-22|2361.07
#2025-09-23|2357.83
#2025-09-24|2350.32
#2025-09-25|2346.68
#2025-09-26|2338.07
#2025-09-29|2339.49
#2025-09-30|2354.16
#2025-10-01|2359.77
#2025-10-02|2337.50
#2025-10-03|2352.36
#2025-10-06|2377.48
#2025-10-07|2368.22
#2025-10-08|2360.86
#2025-10-09|2367.34
#2025-10-10|2329.94
#2025-10-13|2323.89
#2025-10-14|2281.16
#2025-10-15|2311.72
#2025-10-16|2316.65
#2025-10-17|2309.60
#2025-10-20|2355.89
#2025-10-21|2364.84
#2025-10-22|2357.39
#2025-10-23|2344.14
#2025-10-24|2335.56
#2025-10-27|2345.90
#2025-10-28|2331.22
#2025-10-29|2313.31
#2025-10-30|2272.82
#2025-10-31|2288.68
#2025-11-03|2289.61
#2025-11-04|2280.33
#2025-11-05|2278.21
#2025-11-06|2303.04
#2025-11-07|2288.04
#2025-11-10|2277.19
#2025-11-11|2308.24
#2025-11-12|2343.07
#2025-11-13|2342.17
#2025-11-14|2329.74
#2025-11-17|2296.19
#2025-11-18|2250.65
#2025-11-19|2224.08
#2025-11-20|2237.07
#2025-11-21|2252.54
#2025-11-24|2263.03
#2025-11-25|2248.16
#2025-11-26|2284.46
#2025-11-27|2298.53
#2025-11-28|2300.71
#2025-12-01|2280.08
#2025-12-02|2269.62
#2025-12-03|2252.54
#2025-12-04|2273.36
#2025-12-05|2242.74
#2025-12-08|2230.62
#2025-12-09|2201.78
#2025-12-10|2183.96
#2025-12-11|2180.33
#2025-12-12|2216.53
#2025-12-15|2214.01
#2025-12-16|2184.59
#2025-12-17|2171.63
#2025-12-18|2165.57
#2025-12-19|2137.66
#2025-12-22|2132.55
#2025-12-23|2159.72
#2025-12-24|2149.94
#2025-12-25|2163.45
#2025-12-26|2163.37
#2025-12-29|2158.20
#2025-12-30|2148.69
#2025-12-31|2140.41
#2026-01-01|2141.44
#2026-01-02|2157.62
#2026-01-05|2168.24
#2026-01-06|2192.57
#2026-01-07|2157.03
#2026-01-08|2138.26
#2026-01-09|2129.65
#2026-01-12|2131.61
#2026-01-13|2119.92
#2026-01-14|2144.97
#2026-01-15|2155.86
#2026-01-16|2153.60
#2026-01-19|2149.63
#2026-01-20|2134.07
#2026-01-21|2103.27
#2026-01-22|2095.82
#2026-01-23|2106.26
#2026-01-26|2129.01
#2026-01-27|2123.25
#2026-01-28|2106.72
#2026-01-29|2105.66
#2026-01-30|2101.72
#2026-02-02|2059.42
#2026-02-03|2096.64
#2026-02-04|2042.01
#2026-02-05|2049.84
#2026-02-06|2056.11
#2026-02-09|2086.76
#2026-02-10|2137.71
#2026-02-11|2152.00
#2026-02-12|2161.37
#2026-02-13|2125.39
#2026-02-16|2134.02
#2026-02-17|2119.93
#2026-02-18|2133.15
#2026-02-19|2126.16
#2026-02-20|2099.99
#2026-02-23|2116.02
#2026-02-24|2086.53
#2026-02-25|2091.09
#2026-02-26|2110.24
#2026-02-27|2157.04
#2026-03-02|2115.12
#2026-03-03|2040.34
#2026-03-04|2018.19
#2026-03-05|2020.06
#2026-03-06|2050.93
#2026-03-09|1995.88
#2026-03-10|2041.66
#2026-03-11|2058.05
#2026-03-12|2044.08
#2026-03-13|2035.84
#2026-03-16|2028.09
#2026-03-17|2026.33
#2026-03-18|2037.38
#2026-03-19|2006.43
#2026-03-20|1996.87
#2026-03-23|1940.19
#2026-03-24|1957.13
#2026-03-25|1968.13
#2026-03-26|1949.58
#2026-03-27|1950.74
#2026-03-30|1912.05
#2026-03-31|1914.91
#2026-04-01|1988.72
#2026-04-02|1959.81