Table Data - Nasdaq ASPA Consumer Products and Services Large Mid Cap Total Return Index
| Title | Nasdaq ASPA Consumer Products and Services Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQASPA4020LMT |
| 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 10:40 PM CDT |
| Notes | For more information about this series, see: NQASPA4020LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 678.80 |
| 2001-04-02 | 672.62 |
| 2001-04-03 | 682.99 |
| 2001-04-04 | 683.33 |
| 2001-04-05 | 691.42 |
| 2001-04-06 | 694.98 |
| 2001-04-09 | 665.67 |
| 2001-04-10 | 655.65 |
| 2001-04-11 | 666.08 |
| 2001-04-12 | 674.44 |
| 2001-04-13 | . |
| 2001-04-16 | 660.83 |
| 2001-04-17 | 668.19 |
| 2001-04-18 | 691.84 |
| 2001-04-19 | 702.03 |
| 2001-04-20 | 692.32 |
| 2001-04-23 | 690.72 |
| 2001-04-24 | 682.91 |
| 2001-04-25 | 691.27 |
| 2001-04-26 | 698.01 |
| 2001-04-27 | 696.64 |
| 2001-04-30 | 697.98 |
| 2001-05-01 | 719.68 |
| 2001-05-02 | 732.32 |
| 2001-05-03 | 737.84 |
| 2001-05-04 | 736.99 |
| 2001-05-07 | 746.44 |
| 2001-05-08 | 737.97 |
| 2001-05-09 | 728.08 |
| 2001-05-10 | 723.19 |
| 2001-05-11 | 728.90 |
| 2001-05-14 | 715.57 |
| 2001-05-15 | 717.11 |
| 2001-05-16 | 709.31 |
| 2001-05-17 | 725.58 |
| 2001-05-18 | 723.68 |
| 2001-05-21 | 738.03 |
| 2001-05-22 | 742.46 |
| 2001-05-23 | 760.58 |
| 2001-05-24 | 753.57 |
| 2001-05-25 | 753.14 |
| 2001-05-28 | . |
| 2001-05-29 | 756.98 |
| 2001-05-30 | 737.42 |
| 2001-05-31 | 732.62 |
| 2001-06-01 | 732.05 |
| 2001-06-04 | 736.18 |
| 2001-06-05 | 718.19 |
| 2001-06-06 | 722.63 |
| 2001-06-07 | 721.57 |
| 2001-06-08 | 717.87 |
| 2001-06-11 | 710.83 |
| 2001-06-12 | 691.73 |
| 2001-06-13 | 696.74 |
| 2001-06-14 | 699.81 |
| 2001-06-15 | 691.05 |
| 2001-06-18 | 683.97 |
| 2001-06-19 | 686.98 |
| 2001-06-20 | 687.60 |
| 2001-06-21 | 683.00 |
| 2001-06-22 | 691.19 |
| 2001-06-25 | 682.06 |
| 2001-06-26 | 677.33 |
| 2001-06-27 | 671.05 |
| 2001-06-28 | 661.82 |
| 2001-06-29 | 668.81 |
| 2001-07-02 | 667.55 |
| 2001-07-03 | 666.04 |
| 2001-07-04 | . |
| 2001-07-05 | 643.46 |
| 2001-07-06 | 627.62 |
| 2001-07-09 | 627.86 |
| 2001-07-10 | 633.29 |
| 2001-07-11 | 629.57 |
| 2001-07-12 | 648.96 |
| 2001-07-13 | 641.65 |
| 2001-07-16 | 641.76 |
| 2001-07-17 | 637.57 |
| 2001-07-18 | 626.78 |
| 2001-07-19 | 634.70 |
| 2001-07-20 | 636.78 |
| 2001-07-23 | 616.56 |
| 2001-07-24 | 620.59 |
| 2001-07-25 | 621.16 |
| 2001-07-26 | 614.52 |
| 2001-07-27 | 591.57 |
| 2001-07-30 | 575.14 |
| 2001-07-31 | 586.65 |
| 2001-08-01 | 586.48 |
| 2001-08-02 | 606.61 |
| 2001-08-03 | 602.98 |
| 2001-08-06 | 599.52 |
| 2001-08-07 | 602.91 |
| 2001-08-08 | 601.34 |
| 2001-08-09 | 586.67 |
| 2001-08-10 | 593.67 |
| 2001-08-13 | 587.81 |
| 2001-08-14 | 602.69 |
| 2001-08-15 | 610.99 |
| 2001-08-16 | 591.93 |
| 2001-08-17 | 585.54 |
| 2001-08-20 | 581.39 |
| 2001-08-21 | 579.38 |
| 2001-08-22 | 586.32 |
| 2001-08-23 | 572.79 |
| 2001-08-24 | 574.61 |
| 2001-08-27 | 576.75 |
| 2001-08-28 | 576.72 |
| 2001-08-29 | 576.40 |
| 2001-08-30 | 573.24 |
| 2001-08-31 | 564.92 |
| 2001-09-03 | . |
| 2001-09-04 | 563.46 |
| 2001-09-05 | 547.77 |
| 2001-09-06 | 547.62 |
| 2001-09-07 | 543.39 |
| 2001-09-10 | 529.59 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 479.33 |
| 2001-09-18 | 480.71 |
| 2001-09-19 | 500.35 |
| 2001-09-20 | 500.24 |
| 2001-09-21 | 478.81 |
| 2001-09-24 | 476.02 |
| 2001-09-25 | 488.97 |
| 2001-09-26 | 487.78 |
| 2001-09-27 | 485.38 |
| 2001-09-28 | 499.55 |
| 2001-10-01 | 486.93 |
| 2001-10-02 | 489.96 |
| 2001-10-03 | 483.65 |
| 2001-10-04 | 502.07 |
| 2001-10-05 | 505.68 |
| 2001-10-08 | 505.82 |
| 2001-10-09 | 496.20 |
| 2001-10-10 | 498.53 |
| 2001-10-11 | 518.81 |
| 2001-10-12 | 533.32 |
| 2001-10-15 | 526.55 |
| 2001-10-16 | 527.28 |
| 2001-10-17 | 537.98 |
| 2001-10-18 | 527.48 |
| 2001-10-19 | 529.17 |
| 2001-10-22 | 526.11 |
| 2001-10-23 | 536.19 |
| 2001-10-24 | 528.19 |
| 2001-10-25 | 521.66 |
| 2001-10-26 | 522.87 |
| 2001-10-29 | 520.82 |
| 2001-10-30 | 511.22 |
| 2001-10-31 | 503.70 |
| 2001-11-01 | 511.19 |
| 2001-11-02 | 515.65 |
| 2001-11-05 | 522.97 |
| 2001-11-06 | 534.55 |
| 2001-11-07 | 519.66 |
| 2001-11-08 | 524.40 |
| 2001-11-09 | 523.11 |
| 2001-11-12 | 523.98 |
| 2001-11-13 | 515.42 |
| 2001-11-14 | 521.82 |
| 2001-11-15 | 546.38 |
| 2001-11-16 | 556.16 |
| 2001-11-19 | 561.19 |
| 2001-11-20 | 554.73 |
| 2001-11-21 | 553.37 |
| 2001-11-22 | . |
| 2001-11-23 | 547.23 |
| 2001-11-26 | 560.05 |
| 2001-11-27 | 560.44 |
| 2001-11-28 | 553.65 |
| 2001-11-29 | 547.88 |
| 2001-11-30 | 554.66 |
| 2001-12-03 | 545.93 |
| 2001-12-04 | 554.41 |
| 2001-12-05 | 565.85 |
| 2001-12-06 | 565.92 |
| 2001-12-07 | 559.69 |
| 2001-12-10 | 551.07 |
| 2001-12-11 | 545.05 |
| 2001-12-12 | 557.43 |
| 2001-12-13 | 544.31 |
| 2001-12-14 | 539.10 |
| 2001-12-17 | 534.23 |
| 2001-12-18 | 541.75 |
| 2001-12-19 | 542.72 |
| 2001-12-20 | 540.15 |
| 2001-12-21 | 528.39 |
| 2001-12-24 | 527.08 |
| 2001-12-25 | . |
| 2001-12-26 | 524.83 |
| 2001-12-27 | 531.76 |
| 2001-12-28 | 544.09 |
| 2001-12-31 | 545.88 |
| 2002-01-01 | . |
| 2002-01-02 | 542.22 |
| 2002-01-03 | 543.43 |
| 2002-01-04 | 561.43 |
| 2002-01-07 | 560.93 |
| 2002-01-08 | 548.20 |
| 2002-01-09 | 548.88 |
| 2002-01-10 | 549.31 |
| 2002-01-11 | 542.82 |
| 2002-01-14 | 543.82 |
| 2002-01-15 | 525.26 |
| 2002-01-16 | 520.08 |
| 2002-01-17 | 521.15 |
| 2002-01-18 | 527.72 |
| 2002-01-21 | . |
| 2002-01-22 | 510.95 |
| 2002-01-23 | 514.33 |
| 2002-01-24 | 519.75 |
| 2002-01-25 | 527.12 |
| 2002-01-28 | 523.91 |
| 2002-01-29 | 512.04 |
| 2002-01-30 | 506.90 |
| 2002-01-31 | 509.62 |
| 2002-02-01 | 500.96 |
| 2002-02-04 | 499.53 |
| 2002-02-05 | 489.77 |
| 2002-02-06 | 485.82 |
| 2002-02-07 | 492.95 |
| 2002-02-08 | 491.01 |
| 2002-02-11 | 495.66 |
| 2002-02-12 | 508.28 |
| 2002-02-13 | 507.40 |
| 2002-02-14 | 513.59 |
| 2002-02-15 | 513.83 |
| 2002-02-18 | . |
| 2002-02-19 | 507.42 |
| 2002-02-20 | 497.54 |
| 2002-02-21 | 507.63 |
| 2002-02-22 | 517.03 |
| 2002-02-25 | 510.79 |
| 2002-02-26 | 510.83 |
| 2002-02-27 | 520.07 |
| 2002-02-28 | 518.33 |
| 2002-03-01 | 530.47 |
| 2002-03-04 | 549.49 |
| 2002-03-05 | 551.67 |
| 2002-03-06 | 563.57 |
| 2002-03-07 | 589.29 |
| 2002-03-08 | 587.32 |
| 2002-03-11 | 590.62 |
| 2002-03-12 | 575.95 |
| 2002-03-13 | 569.67 |
| 2002-03-14 | 582.05 |
| 2002-03-15 | 580.53 |
| 2002-03-18 | 563.09 |
| 2002-03-19 | 573.69 |
| 2002-03-20 | 564.06 |
| 2002-03-21 | 561.44 |
| 2002-03-22 | 554.31 |
| 2002-03-25 | 546.75 |
| 2002-03-26 | 546.46 |
| 2002-03-27 | 547.65 |
| 2002-03-28 | 550.15 |
| 2002-03-29 | . |
| 2002-04-01 | 538.26 |
| 2002-04-02 | 550.04 |
| 2002-04-03 | 560.77 |
| 2002-04-04 | 562.72 |
| 2002-04-05 | 556.11 |
| 2002-04-08 | 557.65 |
| 2002-04-09 | 548.97 |
| 2002-04-10 | 550.94 |
| 2002-04-11 | 547.07 |
| 2002-04-12 | 538.49 |
| 2002-04-15 | 544.23 |
| 2002-04-16 | 549.21 |
| 2002-04-17 | 560.89 |
| 2002-04-18 | 564.07 |
| 2002-04-19 | 552.39 |
| 2002-04-22 | 569.65 |
| 2002-04-23 | 568.34 |
| 2002-04-24 | 565.90 |
| 2002-04-25 | 574.41 |
| 2002-04-26 | 573.79 |
| 2002-04-29 | 571.53 |
| 2002-04-30 | 563.92 |
| 2002-05-01 | 567.59 |
| 2002-05-02 | 564.90 |
| 2002-05-03 | 569.67 |
| 2002-05-06 | 567.23 |
| 2002-05-07 | 563.37 |
| 2002-05-08 | 567.53 |
| 2002-05-09 | 573.16 |
| 2002-05-10 | 572.96 |
| 2002-05-13 | 564.77 |
| 2002-05-14 | 564.35 |
| 2002-05-15 | 579.03 |
| 2002-05-16 | 580.88 |
| 2002-05-17 | 592.35 |
| 2002-05-20 | 590.75 |
| 2002-05-21 | 594.76 |
| 2002-05-22 | 595.79 |
| 2002-05-23 | 595.54 |
| 2002-05-24 | 602.23 |
| 2002-05-27 | . |
| 2002-05-28 | 599.57 |
| 2002-05-29 | 594.87 |
| 2002-05-30 | 600.95 |
| 2002-05-31 | 590.49 |
| 2002-06-03 | 596.38 |
| 2002-06-04 | 584.91 |
| 2002-06-05 | 583.09 |
| 2002-06-06 | 583.09 |
| 2002-06-07 | 579.49 |
| 2002-06-10 | 575.32 |
| 2002-06-11 | 571.75 |
| 2002-06-12 | 572.55 |
| 2002-06-13 | 566.63 |
| 2002-06-14 | 563.51 |
| 2002-06-17 | 550.68 |
| 2002-06-18 | 556.15 |
| 2002-06-19 | 544.04 |
| 2002-06-20 | 549.00 |
| 2002-06-21 | 546.26 |
| 2002-06-24 | 554.34 |
| 2002-06-25 | 549.82 |
| 2002-06-26 | 542.64 |
| 2002-06-27 | 552.47 |
| 2002-06-28 | 571.21 |
| 2002-07-01 | 565.20 |
| 2002-07-02 | 564.08 |
| 2002-07-03 | 571.28 |
| 2002-07-04 | . |
| 2002-07-05 | 568.93 |
| 2002-07-08 | 573.01 |
| 2002-07-09 | 582.42 |
| 2002-07-10 | 572.19 |
| 2002-07-11 | 567.98 |
| 2002-07-12 | 571.95 |
| 2002-07-15 | 562.90 |
| 2002-07-16 | 557.26 |
| 2002-07-17 | 548.72 |
| 2002-07-18 | 559.05 |
| 2002-07-19 | 548.26 |
| 2002-07-22 | 541.55 |
| 2002-07-23 | 537.29 |
| 2002-07-24 | 527.56 |
| 2002-07-25 | 528.54 |
| 2002-07-26 | 510.44 |
| 2002-07-29 | 509.92 |
| 2002-07-30 | 529.34 |
| 2002-07-31 | 522.74 |
| 2002-08-01 | 521.50 |
| 2002-08-02 | 517.31 |
| 2002-08-05 | 514.90 |
| 2002-08-06 | 498.12 |
| 2002-08-07 | 516.52 |
| 2002-08-08 | 516.05 |
| 2002-08-09 | 525.16 |
| 2002-08-12 | 516.85 |
| 2002-08-13 | 514.65 |
| 2002-08-14 | 521.88 |
| 2002-08-15 | 521.87 |
| 2002-08-16 | 525.67 |
| 2002-08-19 | 513.56 |
| 2002-08-20 | 519.27 |
| 2002-08-21 | 520.95 |
| 2002-08-22 | 523.79 |
| 2002-08-23 | 527.95 |
| 2002-08-26 | 534.62 |
| 2002-08-27 | 528.76 |
| 2002-08-28 | 524.83 |
| 2002-08-29 | 518.40 |
| 2002-08-30 | 512.86 |
| 2002-09-02 | . |
| 2002-09-03 | 501.83 |
| 2002-09-04 | 489.71 |
| 2002-09-05 | 496.11 |
| 2002-09-06 | 491.40 |
| 2002-09-09 | 497.46 |
| 2002-09-10 | 500.58 |
| 2002-09-11 | 504.45 |
| 2002-09-12 | 508.22 |
| 2002-09-13 | 496.40 |
| 2002-09-16 | 491.33 |
| 2002-09-17 | 509.39 |
| 2002-09-18 | 506.59 |
| 2002-09-19 | 512.01 |
| 2002-09-20 | 493.11 |
| 2002-09-23 | 490.81 |
| 2002-09-24 | 483.17 |
| 2002-09-25 | 477.40 |
| 2002-09-26 | 486.46 |
| 2002-09-27 | 493.60 |
| 2002-09-30 | 485.70 |
| 2002-10-01 | 477.67 |
| 2002-10-02 | 472.45 |
| 2002-10-03 | 467.82 |
| 2002-10-04 | 473.50 |
| 2002-10-07 | 459.40 |
| 2002-10-08 | 461.14 |
| 2002-10-09 | 457.71 |
| 2002-10-10 | 449.39 |
| 2002-10-11 | 454.71 |
| 2002-10-14 | 455.31 |
| 2002-10-15 | 467.72 |
| 2002-10-16 | 473.95 |
| 2002-10-17 | 476.83 |
| 2002-10-18 | 482.09 |
| 2002-10-21 | 478.80 |
| 2002-10-22 | 466.84 |
| 2002-10-23 | 476.67 |
| 2002-10-24 | 474.27 |
| 2002-10-25 | 478.16 |
| 2002-10-28 | 482.95 |
| 2002-10-29 | 483.43 |
| 2002-10-30 | 484.20 |
| 2002-10-31 | 480.03 |
| 2002-11-01 | 482.15 |
| 2002-11-04 | 483.41 |
| 2002-11-05 | 495.52 |
| 2002-11-06 | 494.22 |
| 2002-11-07 | 491.79 |
| 2002-11-08 | 488.39 |
| 2002-11-11 | 475.63 |
| 2002-11-12 | 474.28 |
| 2002-11-13 | 473.15 |
| 2002-11-14 | 471.82 |
| 2002-11-15 | 488.55 |
| 2002-11-18 | 480.34 |
| 2002-11-19 | 483.19 |
| 2002-11-20 | 482.69 |
| 2002-11-21 | 485.48 |
| 2002-11-22 | 490.60 |
| 2002-11-25 | 498.17 |
| 2002-11-26 | 499.05 |
| 2002-11-27 | 498.27 |
| 2002-11-28 | . |
| 2002-11-29 | 506.08 |
| 2002-12-02 | 503.24 |
| 2002-12-03 | 505.86 |
| 2002-12-04 | 492.51 |
| 2002-12-05 | 490.36 |
| 2002-12-06 | 495.07 |
| 2002-12-09 | 491.51 |
| 2002-12-10 | 487.76 |
| 2002-12-11 | 486.65 |
| 2002-12-12 | 489.13 |
| 2002-12-13 | 487.63 |
| 2002-12-16 | 479.36 |
| 2002-12-17 | 484.38 |
| 2002-12-18 | 477.68 |
| 2002-12-19 | 481.64 |
| 2002-12-20 | 480.89 |
| 2002-12-23 | 481.25 |
| 2002-12-24 | 488.00 |
| 2002-12-25 | . |
| 2002-12-26 | 492.50 |
| 2002-12-27 | 492.88 |
| 2002-12-30 | 490.84 |
| 2002-12-31 | 490.58 |
| 2003-01-01 | . |
| 2003-01-02 | 486.71 |
| 2003-01-03 | 488.98 |
| 2003-01-06 | 500.86 |
| 2003-01-07 | 495.07 |
| 2003-01-08 | 488.64 |
| 2003-01-09 | 491.92 |
| 2003-01-10 | 492.51 |
| 2003-01-13 | 495.70 |
| 2003-01-14 | 499.40 |
| 2003-01-15 | 498.66 |
| 2003-01-16 | 497.89 |
| 2003-01-17 | 497.05 |
| 2003-01-20 | . |
| 2003-01-21 | 497.14 |
| 2003-01-22 | 491.42 |
| 2003-01-23 | 500.17 |
| 2003-01-24 | 492.09 |
| 2003-01-27 | 481.14 |
| 2003-01-28 | 479.64 |
| 2003-01-29 | 475.77 |
| 2003-01-30 | 472.76 |
| 2003-01-31 | 469.83 |
| 2003-02-03 | 476.35 |
| 2003-02-04 | 477.52 |
| 2003-02-05 | 477.08 |
| 2003-02-06 | 475.93 |
| 2003-02-07 | 473.45 |
| 2003-02-10 | 470.09 |
| 2003-02-11 | 468.70 |
| 2003-02-12 | 473.94 |
| 2003-02-13 | 469.76 |
| 2003-02-14 | 471.18 |
| 2003-02-17 | . |
| 2003-02-18 | 475.99 |
| 2003-02-19 | 480.06 |
| 2003-02-20 | 480.87 |
| 2003-02-21 | 474.29 |
| 2003-02-24 | 478.95 |
| 2003-02-25 | 470.29 |
| 2003-02-26 | 472.30 |
| 2003-02-27 | 468.66 |
| 2003-02-28 | 467.44 |
| 2003-03-03 | 472.74 |
| 2003-03-04 | 471.01 |
| 2003-03-05 | 470.27 |
| 2003-03-06 | 464.88 |
| 2003-03-07 | 461.36 |
| 2003-03-10 | 454.59 |
| 2003-03-11 | 444.23 |
| 2003-03-12 | 448.55 |
| 2003-03-13 | 444.03 |
| 2003-03-14 | 453.67 |
| 2003-03-17 | 449.89 |
| 2003-03-18 | 453.50 |
| 2003-03-19 | 452.93 |
| 2003-03-20 | 459.78 |
| 2003-03-21 | 455.84 |
| 2003-03-24 | 465.69 |
| 2003-03-25 | 459.43 |
| 2003-03-26 | 464.61 |
| 2003-03-27 | 465.65 |
| 2003-03-28 | 460.90 |
| 2003-03-31 | 450.64 |
| 2003-04-01 | 449.28 |
| 2003-04-02 | 451.47 |
| 2003-04-03 | 449.73 |
| 2003-04-04 | 449.23 |
| 2003-04-07 | 451.99 |
| 2003-04-08 | 448.31 |
| 2003-04-09 | 442.91 |
| 2003-04-10 | 438.67 |
| 2003-04-11 | 424.20 |
| 2003-04-14 | 423.85 |
| 2003-04-15 | 431.49 |
| 2003-04-16 | 436.13 |
| 2003-04-17 | 432.47 |
| 2003-04-18 | . |
| 2003-04-21 | 431.32 |
| 2003-04-22 | 425.99 |
| 2003-04-23 | 422.17 |
| 2003-04-24 | 422.82 |
| 2003-04-25 | 401.38 |
| 2003-04-28 | 386.27 |
| 2003-04-29 | 388.97 |
| 2003-04-30 | 407.11 |
| 2003-05-01 | 412.62 |
| 2003-05-02 | 414.90 |
| 2003-05-05 | 416.16 |
| 2003-05-06 | 427.29 |
| 2003-05-07 | 431.39 |
| 2003-05-08 | 425.03 |
| 2003-05-09 | 423.75 |
| 2003-05-12 | 429.81 |
| 2003-05-13 | 429.36 |
| 2003-05-14 | 432.25 |
| 2003-05-15 | 425.62 |
| 2003-05-16 | 422.89 |
| 2003-05-19 | 419.75 |
| 2003-05-20 | 419.29 |
| 2003-05-21 | 414.25 |
| 2003-05-22 | 417.90 |
| 2003-05-23 | 427.55 |
| 2003-05-26 | . |
| 2003-05-27 | 427.13 |
| 2003-05-28 | 426.05 |
| 2003-05-29 | 435.00 |
| 2003-05-30 | 435.31 |
| 2003-06-02 | 445.18 |
| 2003-06-03 | 444.12 |
| 2003-06-04 | 447.78 |
| 2003-06-05 | 454.12 |
| 2003-06-06 | 454.23 |
| 2003-06-09 | 460.71 |
| 2003-06-10 | 457.87 |
| 2003-06-11 | 459.58 |
| 2003-06-12 | 462.66 |
| 2003-06-13 | 463.19 |
| 2003-06-16 | 457.10 |
| 2003-06-17 | 463.85 |
| 2003-06-18 | 463.14 |
| 2003-06-19 | 462.52 |
| 2003-06-20 | 463.88 |
| 2003-06-23 | 462.75 |
| 2003-06-24 | 453.58 |
| 2003-06-25 | 454.76 |
| 2003-06-26 | 452.18 |
| 2003-06-27 | 460.22 |
| 2003-06-30 | 460.28 |
| 2003-07-01 | 467.96 |
| 2003-07-02 | 484.56 |
| 2003-07-03 | 500.87 |
| 2003-07-04 | . |
| 2003-07-07 | 504.31 |
| 2003-07-08 | 507.53 |
| 2003-07-09 | 513.85 |
| 2003-07-10 | 508.99 |
| 2003-07-11 | 496.62 |
| 2003-07-14 | 510.34 |
| 2003-07-15 | 512.99 |
| 2003-07-16 | 509.14 |
| 2003-07-17 | 495.87 |
| 2003-07-18 | 494.05 |
| 2003-07-21 | 494.53 |
| 2003-07-22 | 491.59 |
| 2003-07-23 | 497.75 |
| 2003-07-24 | 496.86 |
| 2003-07-25 | 501.53 |
| 2003-07-28 | 509.11 |
| 2003-07-29 | 511.38 |
| 2003-07-30 | 495.88 |
| 2003-07-31 | 496.34 |
| 2003-08-01 | 499.71 |
| 2003-08-04 | 489.36 |
| 2003-08-05 | 491.53 |
| 2003-08-06 | 483.27 |
| 2003-08-07 | 489.49 |
| 2003-08-08 | 487.03 |
| 2003-08-11 | 494.33 |
| 2003-08-12 | 495.82 |
| 2003-08-13 | 499.80 |
| 2003-08-14 | 506.72 |
| 2003-08-15 | 507.08 |
| 2003-08-18 | 510.24 |
| 2003-08-19 | 514.54 |
| 2003-08-20 | 523.59 |
| 2003-08-21 | 528.05 |
| 2003-08-22 | 527.43 |
| 2003-08-25 | 523.90 |
| 2003-08-26 | 520.82 |
| 2003-08-27 | 517.62 |
| 2003-08-28 | 515.13 |
| 2003-08-29 | 527.19 |
| 2003-09-01 | . |
| 2003-09-02 | 542.42 |
| 2003-09-03 | 545.03 |
| 2003-09-04 | 539.83 |
| 2003-09-05 | 542.65 |
| 2003-09-08 | 553.40 |
| 2003-09-09 | 561.22 |
| 2003-09-10 | 555.08 |
| 2003-09-11 | 542.49 |
| 2003-09-12 | 547.73 |
| 2003-09-15 | 546.46 |
| 2003-09-16 | 554.09 |
| 2003-09-17 | 557.17 |
| 2003-09-18 | 558.25 |
| 2003-09-19 | 558.79 |
| 2003-09-22 | 547.02 |
| 2003-09-23 | 550.74 |
| 2003-09-24 | 554.60 |
| 2003-09-25 | 545.17 |
| 2003-09-26 | 546.63 |
| 2003-09-29 | 543.36 |
| 2003-09-30 | 542.09 |
| 2003-10-01 | 548.06 |
| 2003-10-02 | 553.90 |
| 2003-10-03 | 560.91 |
| 2003-10-06 | 557.80 |
| 2003-10-07 | 565.03 |
| 2003-10-08 | 552.02 |
| 2003-10-09 | 553.20 |
| 2003-10-10 | 564.86 |
| 2003-10-13 | 564.65 |
| 2003-10-14 | 565.48 |
| 2003-10-15 | 562.01 |
| 2003-10-16 | 571.27 |
| 2003-10-17 | 573.92 |
| 2003-10-20 | 570.17 |
| 2003-10-21 | 576.95 |
| 2003-10-22 | 574.46 |
| 2003-10-23 | 551.69 |
| 2003-10-24 | 545.10 |
| 2003-10-27 | 554.42 |
| 2003-10-28 | 557.56 |
| 2003-10-29 | 567.46 |
| 2003-10-30 | 562.19 |
| 2003-10-31 | 556.96 |
| 2003-11-03 | 552.62 |
| 2003-11-04 | 574.03 |
| 2003-11-05 | 574.68 |
| 2003-11-06 | 562.88 |
| 2003-11-07 | 568.58 |
| 2003-11-10 | 573.40 |
| 2003-11-11 | 557.06 |
| 2003-11-12 | 554.48 |
| 2003-11-13 | 565.83 |
| 2003-11-14 | 557.51 |
| 2003-11-17 | 539.87 |
| 2003-11-18 | 546.30 |
| 2003-11-19 | 531.42 |
| 2003-11-20 | 541.50 |
| 2003-11-21 | 538.04 |
| 2003-11-24 | 535.04 |
| 2003-11-25 | 537.56 |
| 2003-11-26 | 545.96 |
| 2003-11-27 | . |
| 2003-11-28 | 548.34 |
| 2003-12-01 | 559.87 |
| 2003-12-02 | 562.89 |
| 2003-12-03 | 562.30 |
| 2003-12-04 | 566.27 |
| 2003-12-05 | 565.43 |
| 2003-12-08 | 557.77 |
| 2003-12-09 | 562.77 |
| 2003-12-10 | 554.33 |
| 2003-12-11 | 556.89 |
| 2003-12-12 | 562.65 |
| 2003-12-15 | 574.65 |
| 2003-12-16 | 564.61 |
| 2003-12-17 | 561.19 |
| 2003-12-18 | 559.13 |
| 2003-12-19 | 568.61 |
| 2003-12-22 | 572.76 |
| 2003-12-23 | 572.96 |
| 2003-12-24 | 573.81 |
| 2003-12-25 | . |
| 2003-12-26 | 572.30 |
| 2003-12-29 | 575.15 |
| 2003-12-30 | 581.20 |
| 2003-12-31 | 580.83 |
| 2004-01-01 | . |
| 2004-01-02 | 583.71 |
| 2004-01-05 | 594.78 |
| 2004-01-06 | 595.42 |
| 2004-01-07 | 592.66 |
| 2004-01-08 | 594.47 |
| 2004-01-09 | 601.55 |
| 2004-01-12 | 602.15 |
| 2004-01-13 | 600.50 |
| 2004-01-14 | 606.53 |
| 2004-01-15 | 605.26 |
| 2004-01-16 | 608.28 |
| 2004-01-19 | . |
| 2004-01-20 | 618.00 |
| 2004-01-21 | 618.74 |
| 2004-01-22 | 621.38 |
| 2004-01-23 | 628.06 |
| 2004-01-26 | 625.73 |
| 2004-01-27 | 627.88 |
| 2004-01-28 | 624.51 |
| 2004-01-29 | 619.62 |
| 2004-01-30 | 615.01 |
| 2004-02-02 | 613.43 |
| 2004-02-03 | 608.34 |
| 2004-02-04 | 598.47 |
| 2004-02-05 | 604.52 |
| 2004-02-06 | 603.36 |
| 2004-02-09 | 606.92 |
| 2004-02-10 | 604.26 |
| 2004-02-11 | 604.96 |
| 2004-02-12 | 608.42 |
| 2004-02-13 | 610.56 |
| 2004-02-16 | . |
| 2004-02-17 | 617.42 |
| 2004-02-18 | 610.38 |
| 2004-02-19 | 610.28 |
| 2004-02-20 | 604.92 |
| 2004-02-23 | 613.64 |
| 2004-02-24 | 605.87 |
| 2004-02-25 | 599.27 |
| 2004-02-26 | 599.51 |
| 2004-02-27 | 610.56 |
| 2004-03-01 | 622.16 |
| 2004-03-02 | 619.74 |
| 2004-03-03 | 616.65 |
| 2004-03-04 | 611.78 |
| 2004-03-05 | 620.30 |
| 2004-03-08 | 616.17 |
| 2004-03-09 | 618.30 |
| 2004-03-10 | 609.74 |
| 2004-03-11 | 603.63 |
| 2004-03-12 | 595.91 |
| 2004-03-15 | 599.82 |
| 2004-03-16 | 603.04 |
| 2004-03-17 | 612.52 |
| 2004-03-18 | 622.71 |
| 2004-03-19 | 616.74 |
| 2004-03-22 | 609.43 |
| 2004-03-23 | 612.88 |
| 2004-03-24 | 615.11 |
| 2004-03-25 | 617.47 |
| 2004-03-26 | 633.83 |
| 2004-03-29 | 636.98 |
| 2004-03-30 | 638.93 |
| 2004-03-31 | 644.10 |
| 2004-04-01 | 637.91 |
| 2004-04-02 | 642.30 |
| 2004-04-05 | 647.93 |
| 2004-04-06 | 647.92 |
| 2004-04-07 | 653.13 |
| 2004-04-08 | 651.08 |
| 2004-04-09 | . |
| 2004-04-12 | 648.56 |
| 2004-04-13 | 644.89 |
| 2004-04-14 | 637.04 |
| 2004-04-15 | 631.27 |
| 2004-04-16 | 636.87 |
| 2004-04-19 | 642.01 |
| 2004-04-20 | 653.52 |
| 2004-04-21 | 646.23 |
| 2004-04-22 | 646.84 |
| 2004-04-23 | 658.93 |
| 2004-04-26 | 661.27 |
| 2004-04-27 | 649.12 |
| 2004-04-28 | 641.55 |
| 2004-04-29 | 637.70 |
| 2004-04-30 | 625.64 |
| 2004-05-03 | 624.94 |
| 2004-05-04 | 628.76 |
| 2004-05-05 | 633.16 |
| 2004-05-06 | 620.11 |
| 2004-05-07 | 602.41 |
| 2004-05-10 | 572.31 |
| 2004-05-11 | 570.90 |
| 2004-05-12 | 582.59 |
| 2004-05-13 | 568.25 |
| 2004-05-14 | 565.88 |
| 2004-05-17 | 549.56 |
| 2004-05-18 | 557.85 |
| 2004-05-19 | 575.16 |
| 2004-05-20 | 567.38 |
| 2004-05-21 | 582.05 |
| 2004-05-24 | 579.82 |
| 2004-05-25 | 577.48 |
| 2004-05-26 | 587.97 |
| 2004-05-27 | 597.15 |
| 2004-05-28 | 601.91 |
| 2004-05-31 | . |
| 2004-06-01 | 602.47 |
| 2004-06-02 | 596.77 |
| 2004-06-03 | 585.03 |
| 2004-06-04 | 587.17 |
| 2004-06-07 | 609.35 |
| 2004-06-08 | 609.97 |
| 2004-06-09 | 608.51 |
| 2004-06-10 | 608.23 |
| 2004-06-11 | . |
| 2004-06-14 | 590.93 |
| 2004-06-15 | 595.79 |
| 2004-06-16 | 605.04 |
| 2004-06-17 | 605.49 |
| 2004-06-18 | 598.62 |
| 2004-06-21 | 607.09 |
| 2004-06-22 | 607.61 |
| 2004-06-23 | 608.62 |
| 2004-06-24 | 624.74 |
| 2004-06-25 | 623.70 |
| 2004-06-28 | 625.61 |
| 2004-06-29 | 621.38 |
| 2004-06-30 | 616.67 |
| 2004-07-01 | 623.41 |
| 2004-07-02 | 616.26 |
| 2004-07-05 | . |
| 2004-07-06 | 610.38 |
| 2004-07-07 | 610.68 |
| 2004-07-08 | 605.19 |
| 2004-07-09 | 611.53 |
| 2004-07-12 | 617.55 |
| 2004-07-13 | 611.07 |
| 2004-07-14 | 601.55 |
| 2004-07-15 | 600.10 |
| 2004-07-16 | 606.02 |
| 2004-07-19 | 608.63 |
| 2004-07-20 | 598.65 |
| 2004-07-21 | 598.43 |
| 2004-07-22 | 594.17 |
| 2004-07-23 | 586.70 |
| 2004-07-26 | 587.17 |
| 2004-07-27 | 581.26 |
| 2004-07-28 | 584.98 |
| 2004-07-29 | 576.51 |
| 2004-07-30 | 586.16 |
| 2004-08-02 | 586.82 |
| 2004-08-03 | 584.41 |
| 2004-08-04 | 577.40 |
| 2004-08-05 | 579.26 |
| 2004-08-06 | 580.84 |
| 2004-08-09 | 576.81 |
| 2004-08-10 | 573.27 |
| 2004-08-11 | 575.59 |
| 2004-08-12 | 571.61 |
| 2004-08-13 | 565.39 |
| 2004-08-16 | 562.07 |
| 2004-08-17 | 568.94 |
| 2004-08-18 | 570.63 |
| 2004-08-19 | 578.37 |
| 2004-08-20 | 578.03 |
| 2004-08-23 | 580.95 |
| 2004-08-24 | 584.64 |
| 2004-08-25 | 586.18 |
| 2004-08-26 | 588.94 |
| 2004-08-27 | 592.37 |
| 2004-08-30 | 590.73 |
| 2004-08-31 | 589.65 |
| 2004-09-01 | 592.70 |
| 2004-09-02 | 593.68 |
| 2004-09-03 | 586.41 |
| 2004-09-06 | . |
| 2004-09-07 | 601.80 |
| 2004-09-08 | 602.70 |
| 2004-09-09 | 597.57 |
| 2004-09-10 | 598.25 |
| 2004-09-13 | 608.74 |
| 2004-09-14 | 610.28 |
| 2004-09-15 | 601.35 |
| 2004-09-16 | 602.95 |
| 2004-09-17 | 598.31 |
| 2004-09-20 | 600.44 |
| 2004-09-21 | 600.15 |
| 2004-09-22 | 593.22 |
| 2004-09-23 | 594.31 |
| 2004-09-24 | 588.65 |
| 2004-09-27 | 588.18 |
| 2004-09-28 | 586.24 |
| 2004-09-29 | 588.52 |
| 2004-09-30 | 598.87 |
| 2004-10-01 | 600.54 |
| 2004-10-04 | 613.63 |
| 2004-10-05 | 612.88 |
| 2004-10-06 | 614.34 |
| 2004-10-07 | 611.86 |
| 2004-10-08 | 618.56 |
| 2004-10-11 | 621.33 |
| 2004-10-12 | 607.22 |
| 2004-10-13 | 605.95 |
| 2004-10-14 | 601.77 |
| 2004-10-15 | 603.47 |
| 2004-10-18 | 603.09 |
| 2004-10-19 | 610.60 |
| 2004-10-20 | 604.37 |
| 2004-10-21 | 604.48 |
| 2004-10-22 | 605.76 |
| 2004-10-25 | 600.32 |
| 2004-10-26 | 598.20 |
| 2004-10-27 | 602.18 |
| 2004-10-28 | 610.61 |
| 2004-10-29 | 608.70 |
| 2004-11-01 | 607.02 |
| 2004-11-02 | 613.99 |
| 2004-11-03 | 616.28 |
| 2004-11-04 | 617.82 |
| 2004-11-05 | 628.55 |
| 2004-11-08 | 625.37 |
| 2004-11-09 | 623.57 |
| 2004-11-10 | 616.17 |
| 2004-11-11 | 612.38 |
| 2004-11-12 | 628.06 |
| 2004-11-15 | 633.99 |
| 2004-11-16 | 630.59 |
| 2004-11-17 | 634.47 |
| 2004-11-18 | 631.09 |
| 2004-11-19 | 638.42 |
| 2004-11-22 | 625.14 |
| 2004-11-23 | 624.18 |
| 2004-11-24 | 631.22 |
| 2004-11-25 | . |
| 2004-11-26 | 632.79 |
| 2004-11-29 | 643.40 |
| 2004-11-30 | 642.74 |
| 2004-12-01 | 635.02 |
| 2004-12-02 | 643.75 |
| 2004-12-03 | 650.88 |
| 2004-12-06 | 645.43 |
| 2004-12-07 | 639.38 |
| 2004-12-08 | 636.90 |
| 2004-12-09 | 630.51 |
| 2004-12-10 | 624.04 |
| 2004-12-13 | 632.61 |
| 2004-12-14 | 637.65 |
| 2004-12-15 | 651.09 |
| 2004-12-16 | 652.70 |
| 2004-12-17 | 653.43 |
| 2004-12-20 | 655.19 |
| 2004-12-21 | 652.89 |
| 2004-12-22 | 656.27 |
| 2004-12-23 | 659.46 |
| 2004-12-24 | . |
| 2004-12-27 | 667.23 |
| 2004-12-28 | 669.40 |
| 2004-12-29 | 666.00 |
| 2004-12-30 | 676.94 |
| 2004-12-31 | 680.89 |
| 2005-01-03 | 679.06 |
| 2005-01-04 | 671.51 |
| 2005-01-05 | 668.27 |
| 2005-01-06 | 658.32 |
| 2005-01-07 | 660.05 |
| 2005-01-10 | 661.59 |
| 2005-01-11 | 671.70 |
| 2005-01-12 | 674.99 |
| 2005-01-13 | 670.02 |
| 2005-01-14 | 671.82 |
| 2005-01-17 | . |
| 2005-01-18 | 670.52 |
| 2005-01-19 | 671.15 |
| 2005-01-20 | 659.89 |
| 2005-01-21 | 654.89 |
| 2005-01-24 | 657.11 |
| 2005-01-25 | 651.54 |
| 2005-01-26 | 660.62 |
| 2005-01-27 | 656.37 |
#2005-01-28| 654.84
#2005-01-31| 657.66
#2005-02-01| 654.68
#2005-02-02| 656.58
#2005-02-03| 650.74
#2005-02-04| 654.55
#2005-02-07| 657.71
#2005-02-08| 650.47
#2005-02-09| 654.19
#2005-02-10| 652.85
#2005-02-11| 652.54
#2005-02-14| 659.14
#2005-02-15| 661.51
#2005-02-16| 655.88
#2005-02-17| 656.59
#2005-02-18| 657.77
#2005-02-21| .
#2005-02-22| 666.35
#2005-02-23| 656.07
#2005-02-24| 658.33
#2005-02-25| 665.60
#2005-02-28| 673.13
#2005-03-01| 672.28
#2005-03-02| 671.97
#2005-03-03| 674.36
#2005-03-04| 675.32
#2005-03-07| 677.46
#2005-03-08| 682.42
#2005-03-09| 689.37
#2005-03-10| 682.22
#2005-03-11| 682.74
#2005-03-14| 673.53
#2005-03-15| 672.98
#2005-03-16| 681.14
#2005-03-17| 674.93
#2005-03-18| 677.00
#2005-03-21| 676.31
#2005-03-22| 680.39
#2005-03-23| 673.86
#2005-03-24| 665.86
#2005-03-25| .
#2005-03-28| 671.84
#2005-03-29| 657.59
#2005-03-30| 656.48
#2005-03-31| 665.92
#2005-04-01| 667.12
#2005-04-04| 661.58
#2005-04-05| 666.16
#2005-04-06| 671.48
#2005-04-07| 673.41
#2005-04-08| 672.06
#2005-04-11| 670.50
#2005-04-12| 663.18
#2005-04-13| 667.95
#2005-04-14| 658.59
#2005-04-15| 649.78
#2005-04-18| 629.12
#2005-04-19| 639.22
#2005-04-20| 644.26
#2005-04-21| 643.26
#2005-04-22| 649.36
#2005-04-25| 653.73
#2005-04-26| 649.30
#2005-04-27| 651.67
#2005-04-28| 653.89
#2005-04-29| 659.15
#2005-05-02| 659.01
#2005-05-03| 658.74
#2005-05-04| 665.24
#2005-05-05| 665.02
#2005-05-06| 672.36
#2005-05-09| 669.60
#2005-05-10| 667.08
#2005-05-11| 664.72
#2005-05-12| 657.89
#2005-05-13| 653.71
#2005-05-16| 649.09
#2005-05-17| 644.80
#2005-05-18| 644.37
#2005-05-19| 653.41
#2005-05-20| 649.26
#2005-05-23| 655.58
#2005-05-24| 655.30
#2005-05-25| 651.53
#2005-05-26| 650.92
#2005-05-27| 659.08
#2005-05-30| .
#2005-05-31| 659.68
#2005-06-01| 658.31
#2005-06-02| 657.30
#2005-06-03| 658.23
#2005-06-06| 661.19
#2005-06-07| 661.20
#2005-06-08| 662.50
#2005-06-09| 654.58
#2005-06-10| 656.90
#2005-06-13| 650.55
#2005-06-14| 654.69
#2005-06-15| 656.99
#2005-06-16| 660.48
#2005-06-17| 666.27
#2005-06-20| 660.16
#2005-06-21| 665.83
#2005-06-22| 668.39
#2005-06-23| 670.72
#2005-06-24| 666.49
#2005-06-27| 660.85
#2005-06-28| 660.57
#2005-06-29| 660.70
#2005-06-30| 658.60
#2005-07-01| 657.53
#2005-07-04| .
#2005-07-05| 656.27
#2005-07-06| 659.92
#2005-07-07| 658.74
#2005-07-08| 656.25
#2005-07-11| 661.87
#2005-07-12| 665.40
#2005-07-13| 659.57
#2005-07-14| 667.26
#2005-07-15| 667.03
#2005-07-18| 670.38
#2005-07-19| 663.90
#2005-07-20| 660.66
#2005-07-21| 671.49
#2005-07-22| 667.08
#2005-07-25| 662.78
#2005-07-26| 661.42
#2005-07-27| 665.17
#2005-07-28| 663.80
#2005-07-29| 667.15
#2005-08-01| 667.98
#2005-08-02| 674.20
#2005-08-03| 675.29
#2005-08-04| 672.28
#2005-08-05| 666.28
#2005-08-08| 666.94
#2005-08-09| 670.13
#2005-08-10| 683.79
#2005-08-11| 689.09
#2005-08-12| 691.84
#2005-08-15| 688.61
#2005-08-16| 690.23
#2005-08-17| 686.51
#2005-08-18| 684.21
#2005-08-19| 681.72
#2005-08-22| 691.59
#2005-08-23| 691.37
#2005-08-24| 685.32
#2005-08-25| 684.56
#2005-08-26| 689.38
#2005-08-29| 677.04
#2005-08-30| 676.57
#2005-08-31| 679.10
#2005-09-01| 690.79
#2005-09-02| 696.11
#2005-09-05| .
#2005-09-06| 699.00
#2005-09-07| 698.91
#2005-09-08| 694.79
#2005-09-09| 705.53
#2005-09-12| 708.62
#2005-09-13| 704.09
#2005-09-14| 705.08
#2005-09-15| 709.25
#2005-09-16| 702.96
#2005-09-19| 704.17
#2005-09-20| 707.45
#2005-09-21| 710.65
#2005-09-22| 703.52
#2005-09-23| 698.63
#2005-09-26| 704.37
#2005-09-27| 701.81
#2005-09-28| 705.32
#2005-09-29| 707.33
#2005-09-30| 707.76
#2005-10-03| 702.86
#2005-10-04| 719.66
#2005-10-05| 716.99
#2005-10-06| 699.92
#2005-10-07| 696.75
#2005-10-10| 695.40
#2005-10-11| 699.09
#2005-10-12| 696.43
#2005-10-13| 691.21
#2005-10-14| 696.40
#2005-10-17| 691.28
#2005-10-18| 688.02
#2005-10-19| 680.93
#2005-10-20| 683.43
#2005-10-21| 684.84
#2005-10-24| 679.17
#2005-10-25| 687.23
#2005-10-26| 684.96
#2005-10-27| 685.95
#2005-10-28| 682.31
#2005-10-31| 694.63
#2005-11-01| 703.64
#2005-11-02| 704.88
#2005-11-03| 704.11
#2005-11-04| 705.49
#2005-11-07| 703.45
#2005-11-08| 706.95
#2005-11-09| 708.74
#2005-11-10| 707.62
#2005-11-11| 713.95
#2005-11-14| 706.44
#2005-11-15| 703.48
#2005-11-16| 705.29
#2005-11-17| 716.45
#2005-11-18| 728.36
#2005-11-21| 738.03
#2005-11-22| 731.86
#2005-11-23| 737.55
#2005-11-24| .
#2005-11-25| 736.97
#2005-11-28| 749.68
#2005-11-29| 744.12
#2005-11-30| 738.20
#2005-12-01| 742.82
#2005-12-02| 752.23
#2005-12-05| 752.23
#2005-12-06| 745.94
#2005-12-07| 754.70
#2005-12-08| 737.72
#2005-12-09| 747.33
#2005-12-12| 756.01
#2005-12-13| 758.53
#2005-12-14| 765.13
#2005-12-15| 758.34
#2005-12-16| 755.19
#2005-12-19| 761.36
#2005-12-20| 760.37
#2005-12-21| 765.52
#2005-12-22| 778.53
#2005-12-23| 782.54
#2005-12-26| .
#2005-12-27| 777.26
#2005-12-28| 783.88
#2005-12-29| 784.99
#2005-12-30| 779.18
#2006-01-02| .
#2006-01-03| 788.33
#2006-01-04| 792.20
#2006-01-05| 807.13
#2006-01-06| 818.73
#2006-01-09| 821.24
#2006-01-10| 811.61
#2006-01-11| 827.58
#2006-01-12| 839.93
#2006-01-13| 847.60
#2006-01-16| .
#2006-01-17| 811.99
#2006-01-18| 803.73
#2006-01-19| 811.86
#2006-01-20| 820.90
#2006-01-23| 815.34
#2006-01-24| 825.94
#2006-01-25| 820.24
#2006-01-26| 824.96
#2006-01-27| 857.17
#2006-01-30| 857.46
#2006-01-31| 858.23
#2006-02-01| 844.00
#2006-02-02| 855.30
#2006-02-03| 849.87
#2006-02-06| 857.12
#2006-02-07| 856.66
#2006-02-08| 838.45
#2006-02-09| 849.50
#2006-02-10| 856.45
#2006-02-13| 838.88
#2006-02-14| 851.02
#2006-02-15| 845.05
#2006-02-16| 846.07
#2006-02-17| 833.87
#2006-02-20| .
#2006-02-21| 835.84
#2006-02-22| 833.66
#2006-02-23| 859.86
#2006-02-24| 862.12
#2006-02-27| 871.42
#2006-02-28| 872.91
#2006-03-01| 862.70
#2006-03-02| 858.48
#2006-03-03| 848.25
#2006-03-06| 853.39
#2006-03-07| 845.95
#2006-03-08| 842.49
#2006-03-09| 856.52
#2006-03-10| 847.12
#2006-03-13| 855.23
#2006-03-14| 858.33
#2006-03-15| 862.05
#2006-03-16| 860.69
#2006-03-17| 875.55
#2006-03-20| 880.28
#2006-03-21| 875.10
#2006-03-22| 867.69
#2006-03-23| 864.35
#2006-03-24| 866.33
#2006-03-27| 877.82
#2006-03-28| 878.95
#2006-03-29| 882.22
#2006-03-30| 890.66
#2006-03-31| 885.97
#2006-04-03| 897.51
#2006-04-04| 904.40
#2006-04-05| 906.95
#2006-04-06| 918.36
#2006-04-07| 920.28
#2006-04-10| 912.67
#2006-04-11| 906.15
#2006-04-12| 891.96
#2006-04-13| 900.00
#2006-04-14| .
#2006-04-17| 902.56
#2006-04-18| 912.85
#2006-04-19| 919.24
#2006-04-20| 927.66
#2006-04-21| 942.14
#2006-04-24| 933.11
#2006-04-25| 932.50
#2006-04-26| 939.78
#2006-04-27| 948.11
#2006-04-28| 931.13
#2006-05-01| 931.17
#2006-05-02| 940.77
#2006-05-03| 939.08
#2006-05-04| 940.99
#2006-05-05| 947.88
#2006-05-08| 959.82
#2006-05-09| 961.48
#2006-05-10| 960.67
#2006-05-11| 951.84
#2006-05-12| 938.87
#2006-05-15| 930.74
#2006-05-16| 916.05
#2006-05-17| 925.34
#2006-05-18| 902.59
#2006-05-19| 890.77
#2006-05-22| 877.74
#2006-05-23| 873.52
#2006-05-24| 875.47
#2006-05-25| 867.96
#2006-05-26| 883.88
#2006-05-29| .
#2006-05-30| 882.60
#2006-05-31| 860.56
#2006-06-01| 861.19
#2006-06-02| 882.53
#2006-06-05| 874.78
#2006-06-06| 854.49
#2006-06-07| 840.04
#2006-06-08| 809.22
#2006-06-09| 819.31
#2006-06-12| 816.94
#2006-06-13| 786.57
#2006-06-14| 791.73
#2006-06-15| 797.36
#2006-06-16| 826.52
#2006-06-19| 817.26
#2006-06-20| 813.23
#2006-06-21| 808.33
#2006-06-22| 825.32
#2006-06-23| 821.47
#2006-06-26| 819.63
#2006-06-27| 822.22
#2006-06-28| 812.45
#2006-06-29| 825.07
#2006-06-30| 858.39
#2006-07-03| 855.38
#2006-07-04| .
#2006-07-05| 851.85
#2006-07-06| 850.62
#2006-07-07| 860.00
#2006-07-10| 872.15
#2006-07-11| 867.73
#2006-07-12| 849.80
#2006-07-13| 844.49
#2006-07-14| 820.82
#2006-07-17| 813.17
#2006-07-18| 794.12
#2006-07-19| 794.74
#2006-07-20| 820.34
#2006-07-21| 823.08
#2006-07-24| 822.07
#2006-07-25| 834.55
#2006-07-26| 830.29
#2006-07-27| 849.50
#2006-07-28| 863.71
#2006-07-31| 870.60
#2006-08-01| 864.42
#2006-08-02| 868.71
#2006-08-03| 866.34
#2006-08-04| 871.16
#2006-08-07| 853.06
#2006-08-08| 868.06
#2006-08-09| 874.64
#2006-08-10| 869.54
#2006-08-11| 863.63
#2006-08-14| 875.82
#2006-08-15| 876.95
#2006-08-16| 887.28
#2006-08-17| 889.45
#2006-08-18| 894.28
#2006-08-21| 888.17
#2006-08-22| 891.65
#2006-08-23| 889.29
#2006-08-24| 880.69
#2006-08-25| 873.47
#2006-08-28| 868.89
#2006-08-29| 879.67
#2006-08-30| 880.92
#2006-08-31| 891.15
#2006-09-01| 893.62
#2006-09-04| .
#2006-09-05| 905.48
#2006-09-06| 897.71
#2006-09-07| 886.16
#2006-09-08| 886.73
#2006-09-11| 869.54
#2006-09-12| 868.04
#2006-09-13| 875.57
#2006-09-14| 886.10
#2006-09-15| 881.66
#2006-09-18| 882.87
#2006-09-19| 890.11
#2006-09-20| 882.68
#2006-09-21| 888.50
#2006-09-22| 883.80
#2006-09-25| 880.67
#2006-09-26| 878.51
#2006-09-27| 894.13
#2006-09-28| 892.99
#2006-09-29| 893.41
#2006-10-02| 901.61
#2006-10-03| 895.86
#2006-10-04| 886.04
#2006-10-05| 899.57
#2006-10-06| 886.60
#2006-10-09| 882.61
#2006-10-10| 883.22
#2006-10-11| 884.55
#2006-10-12| 888.02
#2006-10-13| 897.27
#2006-10-16| 908.57
#2006-10-17| 903.22
#2006-10-18| 905.65
#2006-10-19| 908.13
#2006-10-20| 904.18
#2006-10-23| 905.12
#2006-10-24| 905.11
#2006-10-25| 902.75
#2006-10-26| 907.71
#2006-10-27| 909.61
#2006-10-30| 899.18
#2006-10-31| 904.38
#2006-11-01| 911.82
#2006-11-02| 910.26
#2006-11-03| 904.31
#2006-11-06| 904.59
#2006-11-07| 907.65
#2006-11-08| 895.47
#2006-11-09| 892.65
#2006-11-10| 894.80
#2006-11-13| 891.64
#2006-11-14| 900.31
#2006-11-15| 901.39
#2006-11-16| 895.57
#2006-11-17| 899.48
#2006-11-20| 884.70
#2006-11-21| 891.40
#2006-11-22| 898.32
#2006-11-23| .
#2006-11-24| 895.89
#2006-11-27| 895.05
#2006-11-28| 890.03
#2006-11-29| 901.77
#2006-11-30| 914.51
#2006-12-01| 919.06
#2006-12-04| 914.33
#2006-12-05| 912.98
#2006-12-06| 921.64
#2006-12-07| 926.57
#2006-12-08| 924.05
#2006-12-11| 922.48
#2006-12-12| 926.46
#2006-12-13| 930.83
#2006-12-14| 935.70
#2006-12-15| 943.76
#2006-12-18| 940.58
#2006-12-19| 925.88
#2006-12-20| 933.27
#2006-12-21| 936.27
#2006-12-22| 933.00
#2006-12-25| .
#2006-12-26| 937.08
#2006-12-27| 940.69
#2006-12-28| 939.83
#2006-12-29| 943.12
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 940.74
#2007-01-04| 944.40
#2007-01-05| 934.80
#2007-01-08| 933.40
#2007-01-09| 936.22
#2007-01-10| 920.06
#2007-01-11| 922.07
#2007-01-12| 940.34
#2007-01-15| .
#2007-01-16| 947.86
#2007-01-17| 948.04
#2007-01-18| 945.04
#2007-01-19| 941.89
#2007-01-22| 949.99
#2007-01-23| 949.34
#2007-01-24| 955.33
#2007-01-25| 958.15
#2007-01-26| 953.74
#2007-01-29| 950.82
#2007-01-30| 952.07
#2007-01-31| 953.56
#2007-02-01| 962.82
#2007-02-02| 961.68
#2007-02-05| 956.43
#2007-02-06| 961.18
#2007-02-07| 959.85
#2007-02-08| 960.24
#2007-02-09| 963.13
#2007-02-12| 963.53
#2007-02-13| 964.62
#2007-02-14| 976.03
#2007-02-15| 987.41
#2007-02-16| 993.09
#2007-02-19| .
#2007-02-20| 984.61
#2007-02-21| 980.04
#2007-02-22| 988.02
#2007-02-23| 993.51
#2007-02-26| 993.93
#2007-02-27|1006.69
#2007-02-28| 978.39
#2007-03-01| 978.67
#2007-03-02| 965.47
#2007-03-05| 940.58
#2007-03-06| 957.14
#2007-03-07| 950.03
#2007-03-08| 965.18
#2007-03-09| 966.82
#2007-03-12| 981.70
#2007-03-13| 978.88
#2007-03-14| 954.80
#2007-03-15| 958.55
#2007-03-16| 961.38
#2007-03-19| 972.63
#2007-03-20| 975.96
#2007-03-21| 974.56
#2007-03-22| 988.37
#2007-03-23| 994.27
#2007-03-26| 995.23
#2007-03-27| 993.73
#2007-03-28| 996.00
#2007-03-29| 983.24
#2007-03-30| 987.86
#2007-04-02| 980.10
#2007-04-03| 986.08
#2007-04-04|1002.50
#2007-04-05|1004.21
#2007-04-06| .
#2007-04-09|1019.83
#2007-04-10|1019.18
#2007-04-11|1020.87
#2007-04-12|1017.59
#2007-04-13|1013.28
#2007-04-16|1029.57
#2007-04-17|1026.31
#2007-04-18|1038.61
#2007-04-19|1020.21
#2007-04-20|1019.86
#2007-04-23|1022.21
#2007-04-24|1021.66
#2007-04-25|1013.73
#2007-04-26|1015.36
#2007-04-27|1011.08
#2007-04-30|1009.19
#2007-05-01|1010.13
#2007-05-02|1012.89
#2007-05-03|1013.20
#2007-05-04|1016.26
#2007-05-07|1033.94
#2007-05-08|1031.03
#2007-05-09|1039.34
#2007-05-10|1034.01
#2007-05-11|1022.06
#2007-05-14|1027.16
#2007-05-15|1017.66
#2007-05-16|1019.77
#2007-05-17|1025.96
#2007-05-18|1022.10
#2007-05-21|1033.64
#2007-05-22|1045.73
#2007-05-23|1049.52
#2007-05-24|1047.53
#2007-05-25|1036.25
#2007-05-28| .
#2007-05-29|1046.58
#2007-05-30|1045.95
#2007-05-31|1058.70
#2007-06-01|1055.15
#2007-06-04|1057.02
#2007-06-05|1056.39
#2007-06-06|1057.82
#2007-06-07|1051.42
#2007-06-08|1034.94
#2007-06-11|1041.59
#2007-06-12|1043.46
#2007-06-13|1039.85
#2007-06-14|1044.54
#2007-06-15|1040.99
#2007-06-18|1051.41
#2007-06-19|1056.49
#2007-06-20|1052.23
#2007-06-21|1046.30
#2007-06-22|1039.88
#2007-06-25|1038.54
#2007-06-26|1042.08
#2007-06-27|1029.59
#2007-06-28|1031.15
#2007-06-29|1036.98
#2007-07-02|1049.47
#2007-07-03|1054.13
#2007-07-04| .
#2007-07-05|1071.75
#2007-07-06|1069.37
#2007-07-09|1069.34
#2007-07-10|1071.65
#2007-07-11|1059.32
#2007-07-12|1057.19
#2007-07-13|1071.78
#2007-07-16|1072.45
#2007-07-17|1065.79
#2007-07-18|1061.39
#2007-07-19|1071.40
#2007-07-20|1088.12
#2007-07-23|1076.70
#2007-07-24|1089.83
#2007-07-25|1091.94
#2007-07-26|1105.29
#2007-07-27|1080.51
#2007-07-30|1080.39
#2007-07-31|1083.39
#2007-08-01|1062.32
#2007-08-02|1053.43
#2007-08-03|1069.70
#2007-08-06|1064.02
#2007-08-07|1063.42
#2007-08-08|1068.55
#2007-08-09|1068.88
#2007-08-10|1040.51
#2007-08-13|1049.93
#2007-08-14|1059.69
#2007-08-15|1032.07
#2007-08-16|1022.59
#2007-08-17| 970.23
#2007-08-20| 988.18
#2007-08-21|1004.79
#2007-08-22|1009.04
#2007-08-23|1031.49
#2007-08-24|1033.06
#2007-08-27|1041.62
#2007-08-28|1042.72
#2007-08-29|1023.11
#2007-08-30|1034.06
#2007-08-31|1059.25
#2007-09-03| .
#2007-09-04|1044.31
#2007-09-05|1046.96
#2007-09-06|1056.11
#2007-09-07|1062.27
#2007-09-10|1043.84
#2007-09-11|1044.27
#2007-09-12|1043.95
#2007-09-13|1040.00
#2007-09-14|1067.24
#2007-09-17|1065.86
#2007-09-18|1046.62
#2007-09-19|1085.20
#2007-09-20|1098.14
#2007-09-21|1083.60
#2007-09-24|1087.20
#2007-09-25|1104.16
#2007-09-26|1100.74
#2007-09-27|1121.89
#2007-09-28|1127.46
#2007-10-01|1124.83
#2007-10-02|1151.84
#2007-10-03|1149.80
#2007-10-04|1142.95
#2007-10-05|1135.88
#2007-10-08|1130.28
#2007-10-09|1140.05
#2007-10-10|1146.00
#2007-10-11|1161.86
#2007-10-12|1137.92
#2007-10-15|1148.77
#2007-10-16|1140.74
#2007-10-17|1130.48
#2007-10-18|1142.69
#2007-10-19|1127.43
#2007-10-22|1109.80
#2007-10-23|1108.68
#2007-10-24|1120.47
#2007-10-25|1119.80
#2007-10-26|1147.94
#2007-10-29|1165.98
#2007-10-30|1170.04
#2007-10-31|1179.82
#2007-11-01|1200.58
#2007-11-02|1185.47
#2007-11-05|1172.60
#2007-11-06|1176.62
#2007-11-07|1172.81
#2007-11-08|1148.49
#2007-11-09|1146.02
#2007-11-12|1134.67
#2007-11-13|1132.22
#2007-11-14|1153.97
#2007-11-15|1151.39
#2007-11-16|1139.56
#2007-11-19|1136.44
#2007-11-20|1146.27
#2007-11-21|1127.26
#2007-11-22| .
#2007-11-23|1127.35
#2007-11-26|1157.59
#2007-11-27|1162.79
#2007-11-28|1159.08
#2007-11-29|1189.02
#2007-11-30|1179.92
#2007-12-03|1187.97
#2007-12-04|1200.37
#2007-12-05|1200.65
#2007-12-06|1210.64
#2007-12-07|1203.03
#2007-12-10|1205.96
#2007-12-11|1214.70
#2007-12-12|1206.17
#2007-12-13|1196.57
#2007-12-14|1190.19
#2007-12-17|1171.11
#2007-12-18|1158.91
#2007-12-19|1155.29
#2007-12-20|1153.98
#2007-12-21|1168.59
#2007-12-24|1168.50
#2007-12-25| .
#2007-12-26|1191.63
#2007-12-27|1195.43
#2007-12-28|1186.42
#2007-12-31|1199.99
#2008-01-01| .
#2008-01-02|1214.38
#2008-01-03|1215.48
#2008-01-04|1189.09
#2008-01-07|1170.21
#2008-01-08|1164.33
#2008-01-09|1175.15
#2008-01-10|1164.08
#2008-01-11|1157.03
#2008-01-14|1162.60
#2008-01-15|1159.59
#2008-01-16|1106.50
#2008-01-17|1119.91
#2008-01-18|1121.80
#2008-01-21| .
#2008-01-22|1032.53
#2008-01-23|1060.06
#2008-01-24|1059.28
#2008-01-25|1075.67
#2008-01-28|1030.88
#2008-01-29|1064.11
#2008-01-30|1048.94
#2008-01-31|1087.10
#2008-02-01|1080.02
#2008-02-04|1083.58
#2008-02-05|1074.64
#2008-02-06|1040.89
#2008-02-07|1046.99
#2008-02-08|1039.46
#2008-02-11|1035.49
#2008-02-12|1027.33
#2008-02-13|1022.88
#2008-02-14|1060.87
#2008-02-15|1061.50
#2008-02-18| .
#2008-02-19|1068.79
#2008-02-20|1038.20
#2008-02-21|1073.45
#2008-02-22|1067.59
#2008-02-25|1083.75
#2008-02-26|1093.42
#2008-02-27|1112.04
#2008-02-28|1108.09
#2008-02-29|1095.49
#2008-03-03|1057.63
#2008-03-04|1068.22
#2008-03-05|1067.89
#2008-03-06|1091.57
#2008-03-07|1058.96
#2008-03-10|1052.08
#2008-03-11|1056.62
#2008-03-12|1066.35
#2008-03-13|1041.51
#2008-03-14|1033.45
#2008-03-17|1013.22
#2008-03-18|1018.83
#2008-03-19|1045.26
#2008-03-20|1048.29
#2008-03-21| .
#2008-03-24|1038.84
#2008-03-25|1068.12
#2008-03-26|1079.95
#2008-03-27|1065.33
#2008-03-28|1082.31
#2008-03-31|1064.23
#2008-04-01|1054.22
#2008-04-02|1088.53
#2008-04-03|1095.25
#2008-04-04|1094.07
#2008-04-07|1108.87
#2008-04-08|1086.61
#2008-04-09|1077.04
#2008-04-10|1086.00
#2008-04-11|1104.91
#2008-04-14|1081.74
#2008-04-15|1070.64
#2008-04-16|1074.41
#2008-04-17|1077.94
#2008-04-18|1072.24
#2008-04-21|1116.52
#2008-04-22|1101.28
#2008-04-23|1097.42
#2008-04-24|1093.47
#2008-04-25|1111.89
#2008-04-28|1112.87
#2008-04-29|1120.93
#2008-04-30|1126.28
#2008-05-01|1132.04
#2008-05-02|1134.49
#2008-05-05|1133.25
#2008-05-06|1139.55
#2008-05-07|1132.32
#2008-05-08|1122.74
#2008-05-09|1108.80
#2008-05-12|1113.39
#2008-05-13|1127.95
#2008-05-14|1126.98
#2008-05-15|1152.83
#2008-05-16|1157.72
#2008-05-19|1154.77
#2008-05-20|1154.91
#2008-05-21|1141.32
#2008-05-22|1132.70
#2008-05-23|1137.31
#2008-05-26| .
#2008-05-27|1126.44
#2008-05-28|1108.16
#2008-05-29|1126.74
#2008-05-30|1134.83
#2008-06-02|1145.59
#2008-06-03|1127.77
#2008-06-04|1146.31
#2008-06-05|1134.49
#2008-06-06|1139.24
#2008-06-09|1111.49
#2008-06-10|1088.47
#2008-06-11|1101.54
#2008-06-12|1069.01
#2008-06-13|1079.39
#2008-06-16|1099.65
#2008-06-17|1102.56
#2008-06-18|1107.85
#2008-06-19|1082.01
#2008-06-20|1071.83
#2008-06-23|1062.91
#2008-06-24|1069.10
#2008-06-25|1062.25
#2008-06-26|1076.12
#2008-06-27|1055.14
#2008-06-30|1045.89
#2008-07-01|1042.79
#2008-07-02|1032.06
#2008-07-03|1024.04
#2008-07-04| .
#2008-07-07|1028.95
#2008-07-08|1008.31
#2008-07-09|1005.97
#2008-07-10|1004.85
#2008-07-11|1011.16
#2008-07-14|1008.38
#2008-07-15|1000.15
#2008-07-16| 992.97
#2008-07-17| 996.86
#2008-07-18| 978.66
#2008-07-21| 985.13
#2008-07-22|1002.49
#2008-07-23|1013.56
#2008-07-24|1028.76
#2008-07-25|1007.46
#2008-07-28|1014.00
#2008-07-29| 995.47
#2008-07-30|1012.74
#2008-07-31|1002.95
#2008-08-01| 993.12
#2008-08-04| 978.72
#2008-08-05| 984.09
#2008-08-06|1000.14
#2008-08-07| 992.32
#2008-08-08| 988.66
#2008-08-11|1007.34
#2008-08-12|1007.01
#2008-08-13| 998.15
#2008-08-14| 983.28
#2008-08-15| 981.97
#2008-08-18| 981.61
#2008-08-19| 963.56
#2008-08-20| 965.51
#2008-08-21| 962.30
#2008-08-22| 947.91
#2008-08-25| 967.62
#2008-08-26| 958.73
#2008-08-27| 957.96
#2008-08-28| 955.18
#2008-08-29| 982.25
#2008-09-01| .
#2008-09-02| 957.26
#2008-09-03| 966.17
#2008-09-04| 957.72
#2008-09-05| 945.04
#2008-09-08| 964.99
#2008-09-09| 947.35
#2008-09-10| 937.42
#2008-09-11| 916.78
#2008-09-12| 920.04
#2008-09-15| 924.25
#2008-09-16| 886.93
#2008-09-17| 894.73
#2008-09-18| 857.42
#2008-09-19| 882.21
#2008-09-22| 895.00
#2008-09-23| 899.25
#2008-09-24| 891.71
#2008-09-25| 885.01
#2008-09-26| 880.91
#2008-09-29| 874.19
#2008-09-30| 833.73
#2008-10-01| 839.62
#2008-10-02| 819.79
#2008-10-03| 794.96
#2008-10-06| 776.04
#2008-10-07| 757.72
#2008-10-08| 699.24
#2008-10-09| 719.63
#2008-10-10| 691.82
#2008-10-13| 695.03
#2008-10-14| 759.53
#2008-10-15| 751.20
#2008-10-16| 688.67
#2008-10-17| 697.00
#2008-10-20| 727.21
#2008-10-21| 741.17
#2008-10-22| 703.15
#2008-10-23| 678.87
#2008-10-24| 639.54
#2008-10-27| 596.72
#2008-10-28| 625.88
#2008-10-29| 649.44
#2008-10-30| 709.35
#2008-10-31| 688.82
#2008-11-03| 694.46
#2008-11-04| 722.05
#2008-11-05| 761.82
#2008-11-06| 723.84
#2008-11-07| 706.26
#2008-11-10| 722.80
#2008-11-11| 702.00
#2008-11-12| 698.42
#2008-11-13| 662.80
#2008-11-14| 671.23
#2008-11-17| 675.17
#2008-11-18| 655.28
#2008-11-19| 653.48
#2008-11-20| 626.11
#2008-11-21| 649.38
#2008-11-24| 640.05
#2008-11-25| 653.85
#2008-11-26| 648.77
#2008-11-27| .
#2008-11-28| 652.75
#2008-12-01| 655.62
#2008-12-02| 632.71
#2008-12-03| 643.21
#2008-12-04| 637.09
#2008-12-05| 646.02
#2008-12-08| 668.07
#2008-12-09| 673.38
#2008-12-10| 687.86
#2008-12-11| 693.87
#2008-12-12| 666.03
#2008-12-15| 693.75
#2008-12-16| 683.60
#2008-12-17| 706.55
#2008-12-18| 695.14
#2008-12-19| 691.59
#2008-12-22| 690.51
#2008-12-23| 685.06
#2008-12-24| 678.68
#2008-12-25| .
#2008-12-26| 686.41
#2008-12-29| 693.24
#2008-12-30| 696.77
#2008-12-31| 693.56
#2009-01-01| .
#2009-01-02| 690.82
#2009-01-05| 693.17
#2009-01-06| 704.82
#2009-01-07| 729.32
#2009-01-08| 713.10
#2009-01-09| 720.05
#2009-01-12| 721.83
#2009-01-13| 696.66
#2009-01-14| 704.92
#2009-01-15| 677.15
#2009-01-16| 683.64
#2009-01-19| .
#2009-01-20| 676.47
#2009-01-21| 676.70
#2009-01-22| 675.15
#2009-01-23| 647.65
#2009-01-26| 639.93
#2009-01-27| 667.44
#2009-01-28| 671.39
#2009-01-29| 679.56
#2009-01-30| 648.92
#2009-02-02| 630.65
#2009-02-03| 637.86
#2009-02-04| 644.69
#2009-02-05| 637.59
#2009-02-06| 640.05
#2009-02-09| 633.04
#2009-02-10| 636.01
#2009-02-11| 639.13
#2009-02-12| 625.49
#2009-02-13| 622.74
#2009-02-16| .
#2009-02-17| 606.86
#2009-02-18| 594.21
#2009-02-19| 591.73
#2009-02-20| 580.96
#2009-02-23| 578.68
#2009-02-24| 569.93
#2009-02-25| 586.77
#2009-02-26| 576.15
#2009-02-27| 584.03
#2009-03-02| 567.72
#2009-03-03| 563.64
#2009-03-04| 565.82
#2009-03-05| 572.00
#2009-03-06| 561.59
#2009-03-09| 554.91
#2009-03-10| 555.73
#2009-03-11| 578.64
#2009-03-12| 568.84
#2009-03-13| 590.04
#2009-03-16| 601.48
#2009-03-17| 610.98
#2009-03-18| 613.73
#2009-03-19| 633.70
#2009-03-20| 623.33
#2009-03-23| 637.69
#2009-03-24| 651.91
#2009-03-25| 651.37
#2009-03-26| 666.37
#2009-03-27| 666.88
#2009-03-30| 643.15
#2009-03-31| 627.70
#2009-04-01| 641.22
#2009-04-02| 665.03
#2009-04-03| 667.66
#2009-04-06| 667.39
#2009-04-07| 666.80
#2009-04-08| 655.38
#2009-04-09| 673.56
#2009-04-10| .
#2009-04-13| 676.41
#2009-04-14| 684.76
#2009-04-15| 677.07
#2009-04-16| 685.45
#2009-04-17| 687.57
#2009-04-20| 688.00
#2009-04-21| 680.40
#2009-04-22| 683.89
#2009-04-23| 698.13
#2009-04-24| 694.27
#2009-04-27| 696.21
#2009-04-28| 677.43
#2009-04-29| 681.08
#2009-04-30| 700.02
#2009-05-01| 696.59
#2009-05-04| 704.47
#2009-05-05| 705.03
#2009-05-06| 705.82
#2009-05-07| 725.21
#2009-05-08| 726.95
#2009-05-11| 732.03
#2009-05-12| 730.40
#2009-05-13| 732.96
#2009-05-14| 715.93
#2009-05-15| 735.48
#2009-05-18| 717.53
#2009-05-19| 729.31
#2009-05-20| 737.41
#2009-05-21| 738.82
#2009-05-22| 732.15
#2009-05-25| .
#2009-05-26| 728.17
#2009-05-27| 737.13
#2009-05-28| 729.62
#2009-05-29| 743.45
#2009-06-01| 752.09
#2009-06-02| 759.53
#2009-06-03| 761.57
#2009-06-04| 748.29
#2009-06-05| 741.06
#2009-06-08| 738.82
#2009-06-09| 743.69
#2009-06-10| 752.10
#2009-06-11| 751.26
#2009-06-12| 756.01
#2009-06-15| 754.03
#2009-06-16| 745.22
#2009-06-17| 752.47
#2009-06-18| 736.85
#2009-06-19| 743.05
#2009-06-22| 750.69
#2009-06-23| 737.11
#2009-06-24| 744.69
#2009-06-25| 749.72
#2009-06-26| 761.31
#2009-06-29| 759.04
#2009-06-30| 758.88
#2009-07-01| 755.60
#2009-07-02| 752.98
#2009-07-03| .
#2009-07-06| 752.53
#2009-07-07| 755.00
#2009-07-08| 749.07
#2009-07-09| 746.97
#2009-07-10| 746.09
#2009-07-13| 726.32
#2009-07-14| 737.84
#2009-07-15| 741.53
#2009-07-16| 744.71
#2009-07-17| 746.46
#2009-07-20| 748.57
#2009-07-21| 764.85
#2009-07-22| 763.65
#2009-07-23| 761.63
#2009-07-24| 775.91
#2009-07-27| 784.64
#2009-07-28| 789.51
#2009-07-29| 783.17
#2009-07-30| 793.87
#2009-07-31| 808.64
#2009-08-03| 814.94
#2009-08-04| 813.09
#2009-08-05| 805.78
#2009-08-06| 800.67
#2009-08-07| 785.64
#2009-08-10| 790.65
#2009-08-11| 804.60
#2009-08-12| 793.07
#2009-08-13| 803.42
#2009-08-14| 812.45
#2009-08-17| 789.21
#2009-08-18| 789.71
#2009-08-19| 784.68
#2009-08-20| 792.21
#2009-08-21| 784.11
#2009-08-24| 801.17
#2009-08-25| 799.88
#2009-08-26| 801.58
#2009-08-27| 800.27
#2009-08-28| 809.66
#2009-08-31| 808.84
#2009-09-01| 812.54
#2009-09-02| 806.10
#2009-09-03| 803.72
#2009-09-04| 802.71
#2009-09-07| .
#2009-09-08| 819.28
#2009-09-09| 813.14
#2009-09-10| 823.41
#2009-09-11| 828.04
#2009-09-14| 814.32
#2009-09-15| 809.05
#2009-09-16| 814.27
#2009-09-17| 822.14
#2009-09-18| 820.36
#2009-09-21| 817.70
#2009-09-22| 826.64
#2009-09-23| 826.17
#2009-09-24| 839.29
#2009-09-25| 841.01
#2009-09-28| 827.37
#2009-09-29| 823.61
#2009-09-30| 833.74
#2009-10-01| 822.53
#2009-10-02| 806.48
#2009-10-05| 795.87
#2009-10-06| 806.80
#2009-10-07| 811.95
#2009-10-08| 824.36
#2009-10-09| 828.97
#2009-10-12| 827.53
#2009-10-13| 824.14
#2009-10-14| 831.19
#2009-10-15| 835.05
#2009-10-16| 833.45
#2009-10-19| 836.93
#2009-10-20| 839.33
#2009-10-21| 837.41
#2009-10-22| 824.80
#2009-10-23| 826.90
#2009-10-26| 833.09
#2009-10-27| 825.46
#2009-10-28| 820.08
#2009-10-29| 815.09
#2009-10-30| 825.31
#2009-11-02| 812.39
#2009-11-03| 810.37
#2009-11-04| 813.16
#2009-11-05| 807.24
#2009-11-06| 815.97
#2009-11-09| 819.45
#2009-11-10| 821.57
#2009-11-11| 821.29
#2009-11-12| 811.92
#2009-11-13| 817.26
#2009-11-16| 824.47
#2009-11-17| 821.38
#2009-11-18| 818.74
#2009-11-19| 809.78
#2009-11-20| 807.16
#2009-11-23| 810.28
#2009-11-24| 807.16
#2009-11-25| 818.74
#2009-11-26| .
#2009-11-27| 791.69
#2009-11-30| 813.46
#2009-12-01| 823.02
#2009-12-02| 816.79
#2009-12-03| 837.58
#2009-12-04| 833.91
#2009-12-07| 845.07
#2009-12-08| 856.41
#2009-12-09| 851.36
#2009-12-10| 840.06
#2009-12-11| 842.48
#2009-12-14| 851.75
#2009-12-15| 843.69
#2009-12-16| 849.59
#2009-12-17| 838.30
#2009-12-18| 830.35
#2009-12-21| 827.84
#2009-12-22| 835.88
#2009-12-23| 840.65
#2009-12-24| 849.47
#2009-12-25| .
#2009-12-28| 851.25
#2009-12-29| 849.63
#2009-12-30| 841.60
#2009-12-31| 841.05
#2010-01-01| .
#2010-01-04| 857.93
#2010-01-05| 868.10
#2010-01-06| 867.36
#2010-01-07| 863.06
#2010-01-08| 871.66
#2010-01-11| 881.13
#2010-01-12| 903.08
#2010-01-13| 899.56
#2010-01-14| 912.50
#2010-01-15| 916.16
#2010-01-18| .
#2010-01-19| 906.80
#2010-01-20| 899.21
#2010-01-21| 905.32
#2010-01-22| 899.21
#2010-01-25| 900.95
#2010-01-26| 886.44
#2010-01-27| 884.74
#2010-01-28| 897.11
#2010-01-29| 877.08
#2010-02-01| 882.39
#2010-02-02| 891.55
#2010-02-03| 895.32
#2010-02-04| 889.39
#2010-02-05| 873.07
#2010-02-08| 862.59
#2010-02-09| 857.99
#2010-02-10| 864.41
#2010-02-11| 867.98
#2010-02-12| 877.15
#2010-02-15| .
#2010-02-16| 869.25
#2010-02-17| 880.50
#2010-02-18| 878.82
#2010-02-19| 858.95
#2010-02-22| 881.36
#2010-02-23| 885.05
#2010-02-24| 874.67
#2010-02-25| 870.00
#2010-02-26| 870.12
#2010-03-01| 875.59
#2010-03-02| 889.94
#2010-03-03| 896.39
#2010-03-04| 889.88
#2010-03-05| 893.71
#2010-03-08| 915.68
#2010-03-09| 919.80
#2010-03-10| 918.26
#2010-03-11| 925.31
#2010-03-12| 924.24
#2010-03-15| 921.89
#2010-03-16| 919.56
#2010-03-17| 934.46
#2010-03-18| 931.19
#2010-03-19| 942.27
#2010-03-22| 941.34
#2010-03-23| 943.06
#2010-03-24| 940.01
#2010-03-25| 937.89
#2010-03-26| 951.37
#2010-03-29| 954.53
#2010-03-30| 962.19
#2010-03-31| 953.75
#2010-04-01| 956.16
#2010-04-02| .
#2010-04-05| 962.96
#2010-04-06| 959.45
#2010-04-07| 961.51
#2010-04-08| 951.49
#2010-04-09| 953.01
#2010-04-12| 956.98
#2010-04-13| 952.22
#2010-04-14| 957.03
#2010-04-15| 962.18
#2010-04-16| 956.71
#2010-04-19| 941.20
#2010-04-20| 934.17
#2010-04-21| 944.16
#2010-04-22| 937.02
#2010-04-23| 931.71
#2010-04-26| 947.82
#2010-04-27| 959.51
#2010-04-28| 937.76
#2010-04-29| 934.38
#2010-04-30| 944.71
#2010-05-03| 939.18
#2010-05-04| 940.85
#2010-05-05| 936.57
#2010-05-06| 915.37
#2010-05-07| 903.13
#2010-05-10| 901.89
#2010-05-11| 891.94
#2010-05-12| 886.38
#2010-05-13| 908.15
#2010-05-14| 890.76
#2010-05-17| 865.82
#2010-05-18| 864.30
#2010-05-19| 865.73
#2010-05-20| 858.96
#2010-05-21| 848.38
#2010-05-24| 847.62
#2010-05-25| 825.23
#2010-05-26| 826.54
#2010-05-27| 839.71
#2010-05-28| 856.94
#2010-05-31| .
#2010-06-01| 853.38
#2010-06-02| 837.85
#2010-06-03| 859.92
#2010-06-04| 863.67
#2010-06-07| 838.86
#2010-06-08| 841.77
#2010-06-09| 827.75
#2010-06-10| 833.21
#2010-06-11| 843.10
#2010-06-14| 856.63
#2010-06-15| 864.37
#2010-06-16| 873.52
#2010-06-17| 882.14
#2010-06-18| 885.77
#2010-06-21| 903.33
#2010-06-22| 893.58
#2010-06-23| 885.56
#2010-06-24| 888.07
#2010-06-25| 876.09
#2010-06-28| 871.30
#2010-06-29| 866.24
#2010-06-30| 862.58
#2010-07-01| 859.19
#2010-07-02| 854.77
#2010-07-05| .
#2010-07-06| 867.14
#2010-07-07| 863.54
#2010-07-08| 874.87
#2010-07-09| 879.95
#2010-07-12| 881.61
#2010-07-13| 884.39
#2010-07-14| 893.41
#2010-07-15| 887.60
#2010-07-16| 874.55
#2010-07-19| 867.90
#2010-07-20| 862.73
#2010-07-21| 864.59
#2010-07-22| 865.63
#2010-07-23| 881.33
#2010-07-26| 883.22
#2010-07-27| 883.45
#2010-07-28| 897.01
#2010-07-29| 891.72
#2010-07-30| 893.39
#2010-08-02| 903.66
#2010-08-03| 908.96
#2010-08-04| 895.11
#2010-08-05| 907.98
#2010-08-06| 920.68
#2010-08-09| 916.25
#2010-08-10| 909.77
#2010-08-11| 894.77
#2010-08-12| 879.12
#2010-08-13| 886.21
#2010-08-16| 890.44
#2010-08-17| 890.94
#2010-08-18| 902.82
#2010-08-19| 911.06
#2010-08-20| 894.21
#2010-08-23| 892.91
#2010-08-24| 889.50
#2010-08-25| 878.84
#2010-08-26| 882.85
#2010-08-27| 884.63
#2010-08-30| 895.14
#2010-08-31| 885.34
#2010-09-01| 888.38
#2010-09-02| 897.78
#2010-09-03| 903.98
#2010-09-06| .
#2010-09-07| 915.12
#2010-09-08| 901.54
#2010-09-09| 911.42
#2010-09-10| 917.96
#2010-09-13| 924.32
#2010-09-14| 927.59
#2010-09-15| 929.40
#2010-09-16| 930.20
#2010-09-17| 936.74
#2010-09-20| 942.72
#2010-09-21| 941.96
#2010-09-22| 951.49
#2010-09-23| 953.99
#2010-09-24| 955.58
#2010-09-27| 962.65
#2010-09-28| 963.93
#2010-09-29| 967.35
#2010-09-30| 954.48
#2010-10-01| 957.35
#2010-10-04| 953.92
#2010-10-05| 954.45
#2010-10-06| 962.00
#2010-10-07| 963.69
#2010-10-08| 961.61
#2010-10-11| 960.47
#2010-10-12| 948.65
#2010-10-13| 957.40
#2010-10-14| 972.62
#2010-10-15| 963.96
#2010-10-18| 965.47
#2010-10-19| 963.78
#2010-10-20| 963.94
#2010-10-21| 970.52
#2010-10-22| 971.52
#2010-10-25| 976.96
#2010-10-26| 972.82
#2010-10-27| 966.00
#2010-10-28| 968.94
#2010-10-29| 963.60
#2010-11-01| 962.96
#2010-11-02| 962.80
#2010-11-03| 961.28
#2010-11-04| 977.76
#2010-11-05| 987.03
#2010-11-08| 990.66
#2010-11-09| 991.33
#2010-11-10| 982.50
#2010-11-11| 983.48
#2010-11-12| 972.57
#2010-11-15| 975.61
#2010-11-16| 968.14
#2010-11-17| 970.40
#2010-11-18| 982.23
#2010-11-19| 984.21
#2010-11-22| 991.97
#2010-11-23| 987.92
#2010-11-24| 976.30
#2010-11-25| .
#2010-11-26| 966.28
#2010-11-29| 977.30
#2010-11-30| 979.21
#2010-12-01| 984.38
#2010-12-02| 996.18
#2010-12-03|1006.39
#2010-12-06|1007.30
#2010-12-07| 998.55
#2010-12-08| 990.42
#2010-12-09| 995.15
#2010-12-10| 991.41
#2010-12-13| 995.07
#2010-12-14| 996.52
#2010-12-15| 988.96
#2010-12-16| 982.26
#2010-12-17| 982.83
#2010-12-20| 980.65
#2010-12-21| 993.53
#2010-12-22| 992.64
#2010-12-23| 995.48
#2010-12-24| .
#2010-12-27| 999.79
#2010-12-28|1003.95
#2010-12-29|1010.62
#2010-12-30|1009.62
#2010-12-31|1014.37
#2011-01-03|1016.07
#2011-01-04|1025.60
#2011-01-05|1012.45
#2011-01-06|1019.10
#2011-01-07|1016.98
#2011-01-10|1017.27
#2011-01-11|1012.26
#2011-01-12|1012.37
#2011-01-13|1020.78
#2011-01-14|1011.32
#2011-01-17| .
#2011-01-18|1011.91
#2011-01-19|1023.11
#2011-01-20|1002.43
#2011-01-21| 990.02
#2011-01-24| 996.06
#2011-01-25|1002.23
#2011-01-26| 999.43
#2011-01-27| 997.92
#2011-01-28| 996.71
#2011-01-31| 984.82
#2011-02-01| 990.02
#2011-02-02| 999.05
#2011-02-03| 994.19
#2011-02-04| 997.96
#2011-02-07| 994.09
#2011-02-08| 997.62
#2011-02-09| 988.94
#2011-02-10| 977.40
#2011-02-11| 973.62
#2011-02-14| 984.47
#2011-02-15| 984.16
#2011-02-16| 995.36
#2011-02-17|1005.84
#2011-02-18|1007.33
#2011-02-21| .
#2011-02-22|1000.44
#2011-02-23| 992.28
#2011-02-24| 984.97
#2011-02-25| 999.45
#2011-02-28|1001.73
#2011-03-01|1010.99
#2011-03-02| 994.73
#2011-03-03| 995.75
#2011-03-04|1006.10
#2011-03-07| 997.60
#2011-03-08| 992.54
#2011-03-09| 998.06
#2011-03-10| 985.28
#2011-03-11| 979.38
#2011-03-14| 946.71
#2011-03-15| 893.14
#2011-03-16| 938.36
#2011-03-17| 936.79
#2011-03-18| 928.80
#2011-03-21| 932.89
#2011-03-22| 957.50
#2011-03-23| 954.47
#2011-03-24| 951.62
#2011-03-25| 958.47
#2011-03-28| 953.31
#2011-03-29| 952.37
#2011-03-30| 962.55
#2011-03-31| 966.51
#2011-04-01| 957.28
#2011-04-04| 964.95
#2011-04-05| 957.48
#2011-04-06| 946.66
#2011-04-07| 944.58
#2011-04-08| 950.77
#2011-04-11| 953.80
#2011-04-12| 947.00
#2011-04-13| 950.63
#2011-04-14| 956.15
#2011-04-15| 954.58
#2011-04-18| 954.84
#2011-04-19| 948.37
#2011-04-20| 957.65
#2011-04-21| 968.93
#2011-04-22| .
#2011-04-25| 964.74
#2011-04-26| 958.15
#2011-04-27| 950.92
#2011-04-28| 956.98
#2011-04-29| 960.28
#2011-05-02| 974.80
#2011-05-03| 969.69
#2011-05-04| 970.34
#2011-05-05| 971.97
#2011-05-06| 960.37
#2011-05-09| 962.48
#2011-05-10| 963.09
#2011-05-11| 965.18
#2011-05-12| 951.90
#2011-05-13| 957.78
#2011-05-16| 949.91
#2011-05-17| 948.53
#2011-05-18| 953.93
#2011-05-19| 947.17
#2011-05-20| 949.37
#2011-05-23| 934.59
#2011-05-24| 934.06
#2011-05-25| 933.16
#2011-05-26| 942.82
#2011-05-27| 942.49
#2011-05-30| .
#2011-05-31| 958.74
#2011-06-01| 966.56
#2011-06-02| 957.81
#2011-06-03| 954.79
#2011-06-06| 951.51
#2011-06-07| 950.56
#2011-06-08| 945.45
#2011-06-09| 939.35
#2011-06-10| 936.75
#2011-06-13| 932.93
#2011-06-14| 933.96
#2011-06-15| 932.51
#2011-06-16| 918.69
#2011-06-17| 913.86
#2011-06-20| 909.40
#2011-06-21| 917.94
#2011-06-22| 928.57
#2011-06-23| 921.73
#2011-06-24| 931.66
#2011-06-27| 920.40
#2011-06-28| 926.15
#2011-06-29| 940.55
#2011-06-30| 952.79
#2011-07-01| 954.73
#2011-07-04| .
#2011-07-05| 961.30
#2011-07-06| 970.79
#2011-07-07| 970.61
#2011-07-08| 978.22
#2011-07-11| 973.92
#2011-07-12| 962.26
#2011-07-13| 967.11
#2011-07-14| 960.82
#2011-07-15| 965.34
#2011-07-18| 965.17
#2011-07-19| 959.03
#2011-07-20| 964.58
#2011-07-21| 963.41
#2011-07-22| 974.53
#2011-07-25| 966.44
#2011-07-26| 972.66
#2011-07-27| 972.97
#2011-07-28| 971.07
#2011-07-29| 961.57
#2011-08-01| 975.12
#2011-08-02| 959.79
#2011-08-03| 946.27
#2011-08-04| 926.65
#2011-08-05| 903.15
#2011-08-08| 889.72
#2011-08-09| 876.39
#2011-08-10| 890.58
#2011-08-11| 886.95
#2011-08-12| 884.69
#2011-08-15| 902.80
#2011-08-16| 903.36
#2011-08-17| 906.24
#2011-08-18| 898.44
#2011-08-19| 882.00
#2011-08-22| 872.32
#2011-08-23| 885.96
#2011-08-24| 870.86
#2011-08-25| 872.49
#2011-08-26| 874.48
#2011-08-29| 889.12
#2011-08-30| 899.80
#2011-08-31| 912.11
#2011-09-01| 918.73
#2011-09-02| 911.75
#2011-09-05| .
#2011-09-06| 877.88
#2011-09-07| 895.34
#2011-09-08| 898.20
#2011-09-09| 897.79
#2011-09-12| 882.16
#2011-09-13| 875.86
#2011-09-14| 872.37
#2011-09-15| 875.12
#2011-09-16| 889.69
#2011-09-19| 881.23
#2011-09-20| 875.90
#2011-09-21| 876.79
#2011-09-22| 856.07
#2011-09-23| 852.36
#2011-09-26| 835.98
#2011-09-27| 857.67
#2011-09-28| 868.24
#2011-09-29| 875.46
#2011-09-30| 872.82
#2011-10-03| 859.59
#2011-10-04| 845.90
#2011-10-05| 844.00
#2011-10-06| 863.20
#2011-10-07| 866.86
#2011-10-10| 868.55
#2011-10-11| 880.90
#2011-10-12| 875.54
#2011-10-13| 887.16
#2011-10-14| 880.70
#2011-10-17| 902.03
#2011-10-18| 886.96
#2011-10-19| 887.32
#2011-10-20| 876.74
#2011-10-21| 881.36
#2011-10-24| 897.20
#2011-10-25| 902.54
#2011-10-26| 897.15
#2011-10-27| 917.03
#2011-10-28| 936.25
#2011-10-31| 915.33
#2011-11-01| 897.57
#2011-11-02| 886.81
#2011-11-03| 879.71
#2011-11-04| 887.82
#2011-11-07| 888.17
#2011-11-08| 882.52
#2011-11-09| 890.16
#2011-11-10| 868.76
#2011-11-11| 876.94
#2011-11-14| 886.65
#2011-11-15| 880.13
#2011-11-16| 874.72
#2011-11-17| 871.15
#2011-11-18| 860.80
#2011-11-21| 850.53
#2011-11-22| 848.14
#2011-11-23| 839.90
#2011-11-24| .
#2011-11-25| 829.57
#2011-11-28| 842.67
#2011-11-29| 859.34
#2011-11-30| 862.20
#2011-12-01| 874.91
#2011-12-02| 873.48
#2011-12-05| 876.93
#2011-12-06| 869.60
#2011-12-07| 881.15
#2011-12-08| 871.29
#2011-12-09| 854.23
#2011-12-12| 859.35
#2011-12-13| 851.72
#2011-12-14| 844.71
#2011-12-15| 833.23
#2011-12-16| 842.39
#2011-12-19| 828.11
#2011-12-20| 834.45
#2011-12-21| 846.04
#2011-12-22| 845.70
#2011-12-23| 848.40
#2011-12-26| .
#2011-12-27| 850.45
#2011-12-28| 846.20
#2011-12-29| 846.50
#2011-12-30| 855.41
#2012-01-02| .
#2012-01-03| 861.81
#2012-01-04| 869.68
#2012-01-05| 858.23
#2012-01-06| 852.07
#2012-01-09| 853.58
#2012-01-10| 864.35
#2012-01-11| 861.06
#2012-01-12| 858.11
#2012-01-13| 859.63
#2012-01-16| .
#2012-01-17| 863.30
#2012-01-18| 863.03
#2012-01-19| 864.57
#2012-01-20| 871.31
#2012-01-23| 874.07
#2012-01-24| 869.98
#2012-01-25| 875.39
#2012-01-26| 880.64
#2012-01-27| 884.23
#2012-01-30| 878.92
#2012-01-31| 881.03
#2012-02-01| 878.52
#2012-02-02| 881.57
#2012-02-03| 886.15
#2012-02-06| 890.68
#2012-02-07| 895.71
#2012-02-08| 906.36
#2012-02-09| 907.51
#2012-02-10| 894.94
#2012-02-13| 898.22
#2012-02-14| 894.01
#2012-02-15| 907.12
#2012-02-16| 900.13
#2012-02-17| 909.45
#2012-02-20| .
#2012-02-21| 911.35
#2012-02-22| 910.28
#2012-02-23| 913.11
#2012-02-24| 919.02
#2012-02-27| 920.48
#2012-02-28| 923.68
#2012-02-29| 922.15
#2012-03-01| 920.15
#2012-03-02| 915.48
#2012-03-05| 907.90
#2012-03-06| 904.44
#2012-03-07| 902.82
#2012-03-08| 912.25
#2012-03-09| 920.12
#2012-03-12| 919.87
#2012-03-13| 918.82
#2012-03-14| 929.06
#2012-03-15| 934.98
#2012-03-16| 939.14
#2012-03-19| 941.05
#2012-03-20| 936.82
#2012-03-21| 930.28
#2012-03-22| 939.24
#2012-03-23| 935.55
#2012-03-26| 928.69
#2012-03-27| 946.74
#2012-03-28| 953.67
#2012-03-29| 952.40
#2012-03-30| 950.95
#2012-04-02| 954.68
#2012-04-03| 954.08
#2012-04-04| 942.80
#2012-04-05| 941.24
#2012-04-06| .
#2012-04-09| 932.82
#2012-04-10| 931.32
#2012-04-11| 922.69
#2012-04-12| 926.76
#2012-04-13| 928.04
#2012-04-16| 925.12
#2012-04-17| 924.60
#2012-04-18| 924.19
#2012-04-19| 920.36
#2012-04-20| 918.91
#2012-04-23| 916.19
#2012-04-24| 914.96
#2012-04-25| 915.10
#2012-04-26| 924.46
#2012-04-27| 913.21
#2012-04-30| 918.32
#2012-05-01| 905.85
#2012-05-02| 909.85
#2012-05-03| 906.76
#2012-05-04| 909.79
#2012-05-07| 890.56
#2012-05-08| 888.77
#2012-05-09| 889.91
#2012-05-10| 885.70
#2012-05-11| 872.74
#2012-05-14| 867.63
#2012-05-15| 855.40
#2012-05-16| 839.17
#2012-05-17| 851.42
#2012-05-18| 836.69
#2012-05-21| 831.90
#2012-05-22| 834.89
#2012-05-23| 829.02
#2012-05-24| 829.25
#2012-05-25| 829.59
#2012-05-28| .
#2012-05-29| 838.91
#2012-05-30| 832.43
#2012-05-31| 831.14
#2012-06-01| 828.29
#2012-06-04| 816.42
#2012-06-05| 820.22
#2012-06-06| 828.96
#2012-06-07| 841.29
#2012-06-08| 831.78
#2012-06-11| 845.33
#2012-06-12| 842.14
#2012-06-13| 847.41
#2012-06-14| 847.27
#2012-06-15| 853.76
#2012-06-18| 865.12
#2012-06-19| 864.26
#2012-06-20| 873.74
#2012-06-21| 868.12
#2012-06-22| 860.47
#2012-06-25| 860.04
#2012-06-26| 857.44
#2012-06-27| 863.20
#2012-06-28| 875.20
#2012-06-29| 888.44
#2012-07-02| 886.72
#2012-07-03| 896.62
#2012-07-04| .
#2012-07-05| 891.24
#2012-07-06| 892.84
#2012-07-09| 882.34
#2012-07-10| 879.53
#2012-07-11| 875.66
#2012-07-12| 863.52
#2012-07-13| 867.66
#2012-07-16| 869.33
#2012-07-17| 868.93
#2012-07-18| 867.31
#2012-07-19| 874.36
#2012-07-20| 867.52
#2012-07-23| 852.49
#2012-07-24| 855.04
#2012-07-25| 844.56
#2012-07-26| 850.17
#2012-07-27| 864.47
#2012-07-30| 872.52
#2012-07-31| 881.09
#2012-08-01| 881.74
#2012-08-02| 881.45
#2012-08-03| 867.87
#2012-08-06| 881.76
#2012-08-07| 882.01
#2012-08-08| 884.83
#2012-08-09| 893.20
#2012-08-10| 885.64
#2012-08-13| 881.67
#2012-08-14| 882.68
#2012-08-15| 873.37
#2012-08-16| 881.71
#2012-08-17| 882.33
#2012-08-20| 885.79
#2012-08-21| 886.95
#2012-08-22| 883.62
#2012-08-23| 895.63
#2012-08-24| 887.20
#2012-08-27| 890.08
#2012-08-28| 887.83
#2012-08-29| 895.39
#2012-08-30| 895.95
#2012-08-31| 885.55
#2012-09-03| .
#2012-09-04| 879.07
#2012-09-05| 870.15
#2012-09-06| 870.90
#2012-09-07| 886.75
#2012-09-10| 882.60
#2012-09-11| 885.63
#2012-09-12| 895.05
#2012-09-13| 896.86
#2012-09-14| 907.56
#2012-09-17| 898.17
#2012-09-18| 901.04
#2012-09-19| 909.82
#2012-09-20| 899.44
#2012-09-21| 909.67
#2012-09-24| 905.52
#2012-09-25| 911.71
#2012-09-26| 901.46
#2012-09-27| 908.32
#2012-09-28| 910.55
#2012-10-01| 905.52
#2012-10-02| 907.64
#2012-10-03| 902.68
#2012-10-04| 910.82
#2012-10-05| 915.84
#2012-10-08| 917.06
#2012-10-09| 906.85
#2012-10-10| 892.10
#2012-10-11| 893.83
#2012-10-12| 906.23
#2012-10-15| 904.24
#2012-10-16| 906.87
#2012-10-17| 913.36
#2012-10-18| 918.27
#2012-10-19| 916.71
#2012-10-22| 914.73
#2012-10-23| 913.84
#2012-10-24| 911.34
#2012-10-25| 910.49
#2012-10-26| 902.74
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 902.80
#2012-11-01| 893.15
#2012-11-02| 895.39
#2012-11-05| 888.52
#2012-11-06| 887.40
#2012-11-07| 894.39
#2012-11-08| 883.38
#2012-11-09| 881.75
#2012-11-12| 874.25
#2012-11-13| 874.80
#2012-11-14| 877.04
#2012-11-15| 868.09
#2012-11-16| 872.74
#2012-11-19| 886.34
#2012-11-20| 877.07
#2012-11-21| 878.24
#2012-11-22| .
#2012-11-23| 886.98
#2012-11-26| 891.51
#2012-11-27| 894.22
#2012-11-28| 890.51
#2012-11-29| 900.68
#2012-11-30| 903.51
#2012-12-03| 897.22
#2012-12-04| 897.27
#2012-12-05| 901.69
#2012-12-06| 908.35
#2012-12-07| 907.83
#2012-12-10| 904.66
#2012-12-11| 903.58
#2012-12-12| 908.64
#2012-12-13| 905.83
#2012-12-14| 907.18
#2012-12-17| 906.67
#2012-12-18| 908.26
#2012-12-19| 915.78
#2012-12-20| 909.97
#2012-12-21| 905.00
#2012-12-24| 901.79
#2012-12-25| 903.97
#2012-12-26| 907.62
#2012-12-27| 906.86
#2012-12-28| 913.10
#2012-12-31| 911.24
#2013-01-01| 911.96
#2013-01-02| 917.17
#2013-01-03| 920.27
#2013-01-04| 922.45
#2013-01-07| 921.86
#2013-01-08| 923.32
#2013-01-09| 916.80
#2013-01-10| 918.99
#2013-01-11| 921.87
#2013-01-14| 918.47
#2013-01-15| 925.96
#2013-01-16| 918.38
#2013-01-17| 920.24
#2013-01-18| 934.39
#2013-01-21| 934.20
#2013-01-22| 935.84
#2013-01-23| 928.40
#2013-01-24| 920.14
#2013-01-25| 927.71
#2013-01-28| 930.74
#2013-01-29| 936.07
#2013-01-30| 942.08
#2013-01-31| 935.92
#2013-02-01| 927.50
#2013-02-04| 942.74
#2013-02-05| 933.44
#2013-02-06| 949.05
#2013-02-07| 945.11
#2013-02-08| 931.87
#2013-02-11| 927.90
#2013-02-12| 931.03
#2013-02-13| 925.79
#2013-02-14| 929.59
#2013-02-15| 923.83
#2013-02-18| 932.15
#2013-02-19| 938.41
#2013-02-20| 944.79
#2013-02-21| 928.87
#2013-02-22| 923.34
#2013-02-25| 928.02
#2013-02-26| 928.20
#2013-02-27| 929.96
#2013-02-28| 934.36
#2013-03-01| 939.05
#2013-03-04| 943.43
#2013-03-05| 941.66
#2013-03-06| 949.19
#2013-03-07| 944.10
#2013-03-08| 949.84
#2013-03-11| 951.02
#2013-03-12| 948.97
#2013-03-13| 954.30
#2013-03-14| 950.61
#2013-03-15| 963.10
#2013-03-18| 942.71
#2013-03-19| 956.05
#2013-03-20| 949.20
#2013-03-21| 952.60
#2013-03-22| 946.39
#2013-03-25| 965.34
#2013-03-26| 971.44
#2013-03-27| 970.41
#2013-03-28| 969.13
#2013-03-29| 973.80
#2013-04-01| 961.09
#2013-04-02| 960.34
#2013-04-03| 968.58
#2013-04-04| 955.41
#2013-04-05| 950.64
#2013-04-08| 955.95
#2013-04-09| 961.52
#2013-04-10| 971.63
#2013-04-11| 990.23
#2013-04-12| 987.75
#2013-04-15| 991.55
#2013-04-16| 994.13
#2013-04-17| 994.11
#2013-04-18| 975.79
#2013-04-19| 975.58
#2013-04-22| 989.13
#2013-04-23| 983.62
#2013-04-24| 992.56
#2013-04-25| 995.31
#2013-04-26|1000.32
#2013-04-29|1000.29
#2013-04-30|1024.35
#2013-05-01|1021.49
#2013-05-02|1016.35
#2013-05-03|1016.44
#2013-05-06|1013.26
#2013-05-07|1019.86
#2013-05-08|1025.14
#2013-05-09|1023.12
#2013-05-10|1010.40
#2013-05-13|1015.24
#2013-05-14|1025.88
#2013-05-15|1039.39
#2013-05-16|1042.39
#2013-05-17|1034.77
#2013-05-20|1045.38
#2013-05-21|1044.17
#2013-05-22|1046.05
#2013-05-23|1011.83
#2013-05-24|1017.55
#2013-05-27|1011.50
#2013-05-28|1006.85
#2013-05-29|1020.16
#2013-05-30|1014.74
#2013-05-31|1010.41
#2013-06-03| 999.23
#2013-06-04|1010.27
#2013-06-05|1005.89
#2013-06-06| 991.67
#2013-06-07| 967.03
#2013-06-10| 978.95
#2013-06-11| 972.31
#2013-06-12| 974.86
#2013-06-13| 950.38
#2013-06-14| 962.43
#2013-06-17| 976.68
#2013-06-18| 976.25
#2013-06-19| 979.03
#2013-06-20| 938.03
#2013-06-21| 934.98
#2013-06-24| 922.23
#2013-06-25| 914.36
#2013-06-26| 912.37
#2013-06-27| 939.03
#2013-06-28| 957.02
#2013-07-01| 963.15
#2013-07-02| 969.64
#2013-07-03| 955.86
#2013-07-04| 959.54
#2013-07-05| 949.37
#2013-07-08| 926.12
#2013-07-09| 939.21
#2013-07-10| 948.17
#2013-07-11| 976.79
#2013-07-12| 973.89
#2013-07-15| 974.18
#2013-07-16| 981.69
#2013-07-17| 987.52
#2013-07-18| 977.71
#2013-07-19| 972.16
#2013-07-22| 981.29
#2013-07-23| 993.92
#2013-07-24| 993.42
#2013-07-25| 983.51
#2013-07-26| 979.88
#2013-07-29| 960.22
#2013-07-30| 967.15
#2013-07-31| 951.38
#2013-08-01| 960.58
#2013-08-02| 972.78
#2013-08-05| 970.73
#2013-08-06| 970.56
#2013-08-07| 948.79
#2013-08-08| 944.88
#2013-08-09| 946.72
#2013-08-12| 942.19
#2013-08-13| 959.97
#2013-08-14| 967.91
#2013-08-15| 963.99
#2013-08-16| 959.42
#2013-08-19| 956.16
#2013-08-20| 941.05
#2013-08-21| 934.91
#2013-08-22| 926.42
#2013-08-23| 945.26
#2013-08-26| 949.21
#2013-08-27| 950.50
#2013-08-28| 941.52
#2013-08-29| 950.94
#2013-08-30| 959.00
#2013-09-02| 957.97
#2013-09-03| 962.57
#2013-09-04| 965.96
#2013-09-05| 971.12
#2013-09-06| 974.22
#2013-09-09| 979.90
#2013-09-10| 993.32
#2013-09-11| 996.72
#2013-09-12| 999.70
#2013-09-13| 996.12
#2013-09-16|1008.02
#2013-09-17| 995.70
#2013-09-18|1000.70
#2013-09-19|1007.85
#2013-09-20|1010.27
#2013-09-23|1012.63
#2013-09-24|1013.28
#2013-09-25|1009.48
#2013-09-26|1016.86
#2013-09-27|1018.82
#2013-09-30|1011.76
#2013-10-01|1015.12
#2013-10-02|1020.95
#2013-10-03|1021.27
#2013-10-04|1019.96
#2013-10-07|1020.51
#2013-10-08|1017.43
#2013-10-09|1018.54
#2013-10-10|1019.29
#2013-10-11|1029.47
#2013-10-14|1027.67
#2013-10-15|1035.51
#2013-10-16|1029.31
#2013-10-17|1041.54
#2013-10-18|1046.08
#2013-10-21|1045.33
#2013-10-22|1042.84
#2013-10-23|1037.89
#2013-10-24|1040.55
#2013-10-25|1029.59
#2013-10-28|1045.21
#2013-10-29|1046.52
#2013-10-30|1057.21
#2013-10-31|1049.36
#2013-11-01|1048.15
#2013-11-04|1047.43
#2013-11-05|1041.51
#2013-11-06|1035.40
#2013-11-07|1027.42
#2013-11-08|1010.77
#2013-11-11|1010.88
#2013-11-12|1023.74
#2013-11-13|1010.04
#2013-11-14|1020.48
#2013-11-15|1044.65
#2013-11-18|1056.30
#2013-11-19|1059.46
#2013-11-20|1052.94
#2013-11-21|1040.96
#2013-11-22|1042.61
#2013-11-25|1048.97
#2013-11-26|1049.20
#2013-11-27|1044.52
#2013-11-28|1053.92
#2013-11-29|1056.18
#2013-12-02|1049.66
#2013-12-03|1049.10
#2013-12-04|1033.77
#2013-12-05|1034.27
#2013-12-06|1030.19
#2013-12-09|1045.78
#2013-12-10|1044.78
#2013-12-11|1040.04
#2013-12-12|1030.71
#2013-12-13|1021.21
#2013-12-16|1017.68
#2013-12-17|1021.28
#2013-12-18|1025.14
#2013-12-19|1028.69
#2013-12-20|1027.05
#2013-12-23|1029.50
#2013-12-24|1021.36
#2013-12-25|1021.81
#2013-12-26|1023.34
#2013-12-27|1025.90
#2013-12-30|1021.85
#2013-12-31|1022.23
#2014-01-01|1022.38
#2014-01-02|1006.92
#2014-01-03|1000.11
#2014-01-06| 997.67
#2014-01-07| 995.11
#2014-01-08|1001.00
#2014-01-09| 994.60
#2014-01-10|1000.00
#2014-01-13|1011.68
#2014-01-14|1003.48
#2014-01-15|1003.78
#2014-01-16|1004.80
#2014-01-17|1002.98
#2014-01-20|1003.47
#2014-01-21|1005.27
#2014-01-22|1006.60
#2014-01-23| 995.54
#2014-01-24| 990.06
#2014-01-27| 973.13
#2014-01-28| 968.40
#2014-01-29| 986.89
#2014-01-30| 973.02
#2014-01-31| 978.60
#2014-02-03| 966.93
#2014-02-04| 938.82
#2014-02-05| 952.88
#2014-02-06| 953.45
#2014-02-07| 965.01
#2014-02-10| 974.85
#2014-02-11| 982.69
#2014-02-12| 992.71
#2014-02-13| 982.13
#2014-02-14| 980.35
#2014-02-17| 980.76
#2014-02-18| 989.07
#2014-02-19| 987.72
#2014-02-20| 975.22
#2014-02-21| 997.89
#2014-02-24| 999.68
#2014-02-25|1006.50
#2014-02-26|1015.18
#2014-02-27|1013.42
#2014-02-28|1016.02
#2014-03-03|1007.02
#2014-03-04|1001.02
#2014-03-05|1009.69
#2014-03-06|1013.50
#2014-03-07|1020.92
#2014-03-10|1011.10
#2014-03-11|1013.09
#2014-03-12| 994.71
#2014-03-13| 997.44
#2014-03-14| 976.73
#2014-03-17| 973.16
#2014-03-18| 978.94
#2014-03-19| 977.84
#2014-03-20| 963.79
#2014-03-21| 969.58
#2014-03-24| 983.65
#2014-03-25| 975.05
#2014-03-26| 990.15
#2014-03-27|1008.77
#2014-03-28|1011.93
#2014-03-31|1023.80
#2014-04-01|1025.26
#2014-04-02|1030.58
#2014-04-03|1040.68
#2014-04-04|1040.61
#2014-04-07|1039.58
#2014-04-08|1036.90
#2014-04-09|1032.03
#2014-04-10|1038.18
#2014-04-11|1029.84
#2014-04-14|1025.89
#2014-04-15|1029.27
#2014-04-16|1040.95
#2014-04-17|1037.39
#2014-04-18|1040.85
#2014-04-21|1040.03
#2014-04-22|1039.56
#2014-04-23|1047.47
#2014-04-24|1051.62
#2014-04-25|1045.44
#2014-04-28|1038.99
#2014-04-29|1034.12
#2014-04-30|1030.26
#2014-05-01|1033.92
#2014-05-02|1037.50
#2014-05-05|1037.87
#2014-05-06|1040.18
#2014-05-07|1033.21
#2014-05-08|1035.42
#2014-05-09|1034.38
#2014-05-12|1049.36
#2014-05-13|1062.12
#2014-05-14|1068.57
#2014-05-15|1067.70
#2014-05-16|1064.60
#2014-05-19|1068.36
#2014-05-20|1066.88
#2014-05-21|1062.45
#2014-05-22|1067.71
#2014-05-23|1068.96
#2014-05-26|1072.62
#2014-05-27|1068.72
#2014-05-28|1079.44
#2014-05-29|1088.60
#2014-05-30|1081.85
#2014-06-02|1090.52
#2014-06-03|1097.27
#2014-06-04|1098.01
#2014-06-05|1096.00
#2014-06-06|1096.92
#2014-06-09|1086.84
#2014-06-10|1097.38
#2014-06-11|1098.17
#2014-06-12|1098.16
#2014-06-13|1085.99
#2014-06-16|1082.87
#2014-06-17|1084.73
#2014-06-18|1082.11
#2014-06-19|1085.11
#2014-06-20|1078.44
#2014-06-23|1082.44
#2014-06-24|1090.83
#2014-06-25|1082.09
#2014-06-26|1088.45
#2014-06-27|1082.67
#2014-06-30|1092.50
#2014-07-01|1092.97
#2014-07-02|1101.95
#2014-07-03|1095.64
#2014-07-04|1094.65
#2014-07-07|1090.48
#2014-07-08|1091.81
#2014-07-09|1092.37
#2014-07-10|1092.77
#2014-07-11|1085.24
#2014-07-14|1088.05
#2014-07-15|1096.55
#2014-07-16|1094.12
#2014-07-17|1099.91
#2014-07-18|1097.66
#2014-07-21|1102.98
#2014-07-22|1108.56
#2014-07-23|1105.58
#2014-07-24|1105.53
#2014-07-25|1111.06
#2014-07-28|1112.68
#2014-07-29|1120.40
#2014-07-30|1127.86
#2014-07-31|1105.84
#2014-08-01|1085.68
#2014-08-04|1094.53
#2014-08-05|1088.72
#2014-08-06|1080.83
#2014-08-07|1077.64
#2014-08-08|1058.93
#2014-08-11|1078.18
#2014-08-12|1079.85
#2014-08-13|1083.10
#2014-08-14|1088.99
#2014-08-15|1091.31
#2014-08-18|1089.18
#2014-08-19|1095.53
#2014-08-20|1092.65
#2014-08-21|1085.50
#2014-08-22|1088.12
#2014-08-25|1086.05
#2014-08-26|1083.17
#2014-08-27|1086.64
#2014-08-28|1089.65
#2014-08-29|1087.21
#2014-09-01|1085.71
#2014-09-02|1074.17
#2014-09-03|1074.94
#2014-09-04|1078.81
#2014-09-05|1070.58
#2014-09-08|1068.86
#2014-09-09|1064.23
#2014-09-10|1062.08
#2014-09-11|1053.67
#2014-09-12|1050.93
#2014-09-15|1049.33
#2014-09-16|1051.25
#2014-09-17|1057.57
#2014-09-18|1043.84
#2014-09-19|1042.70
#2014-09-22|1033.68
#2014-09-23|1025.83
#2014-09-24|1022.07
#2014-09-25|1028.23
#2014-09-26|1031.15
#2014-09-29|1032.65
#2014-09-30|1026.33
#2014-10-01|1012.94
#2014-10-02|1001.65
#2014-10-03|1001.11
#2014-10-06|1009.84
#2014-10-07|1015.38
#2014-10-08| 999.27
#2014-10-09| 998.85
#2014-10-10| 985.41
#2014-10-13| 986.89
#2014-10-14| 983.30
#2014-10-15| 990.51
#2014-10-16| 980.43
#2014-10-17| 965.02
#2014-10-20| 989.81
#2014-10-21| 984.01
#2014-10-22|1001.56
#2014-10-23| 994.19
#2014-10-24| 998.62
#2014-10-27| 998.70
#2014-10-28| 999.51
#2014-10-29|1021.29
#2014-10-30|1032.62
#2014-10-31|1048.52
#2014-11-03|1039.95
#2014-11-04|1051.26
#2014-11-05|1041.01
#2014-11-06|1032.40
#2014-11-07|1030.69
#2014-11-10|1050.67
#2014-11-11|1042.66
#2014-11-12|1040.76
#2014-11-13|1034.95
#2014-11-14|1032.00
#2014-11-17|1023.18
#2014-11-18|1038.07
#2014-11-19|1033.40
#2014-11-20|1028.89
#2014-11-21|1036.21
#2014-11-24|1033.31
#2014-11-25|1032.75
#2014-11-26|1037.70
#2014-11-27|1053.65
#2014-11-28|1059.77
#2014-12-01|1063.78
#2014-12-02|1059.77
#2014-12-03|1057.95
#2014-12-04|1060.50
#2014-12-05|1055.76
#2014-12-08|1054.48
#2014-12-09|1067.46
#2014-12-10|1053.60
#2014-12-11|1041.76
#2014-12-12|1041.53
#2014-12-15|1033.31
#2014-12-16|1030.54
#2014-12-17|1014.06
#2014-12-18|1015.91
#2014-12-19|1036.92
#2014-12-22|1044.36
#2014-12-23|1036.73
#2014-12-24|1044.37
#2014-12-25|1044.34
#2014-12-26|1047.82
#2014-12-29|1042.16
#2014-12-30|1038.05
#2014-12-31|1037.95
#2015-01-01|1037.85
#2015-01-02|1036.01
#2015-01-05|1032.13
#2015-01-06|1015.38
#2015-01-07|1016.01
#2015-01-08|1028.79
#2015-01-09|1038.57
#2015-01-12|1045.38
#2015-01-13|1050.78
#2015-01-14|1051.31
#2015-01-15|1054.24
#2015-01-16|1044.38
#2015-01-19|1051.42
#2015-01-20|1063.84
#2015-01-21|1077.60
#2015-01-22|1074.62
#2015-01-23|1086.82
#2015-01-26|1088.33
#2015-01-27|1102.56
#2015-01-28|1099.19
#2015-01-29|1081.01
#2015-01-30|1091.10
#2015-02-02|1083.09
#2015-02-03|1083.64
#2015-02-04|1095.06
#2015-02-05|1099.45
#2015-02-06|1103.65
#2015-02-09|1104.48
#2015-02-10|1102.91
#2015-02-11|1090.55
#2015-02-12|1099.22
#2015-02-13|1115.13
#2015-02-16|1116.24
#2015-02-17|1115.57
#2015-02-18|1121.01
#2015-02-19|1124.18
#2015-02-20|1125.30
#2015-02-23|1120.38
#2015-02-24|1126.97
#2015-02-25|1137.77
#2015-02-26|1136.98
#2015-02-27|1136.66
#2015-03-02|1146.41
#2015-03-03|1154.88
#2015-03-04|1158.15
#2015-03-05|1156.03
#2015-03-06|1168.50
#2015-03-09|1151.79
#2015-03-10|1141.68
#2015-03-11|1150.14
#2015-03-12|1150.92
#2015-03-13|1153.32
#2015-03-16|1153.25
#2015-03-17|1171.21
#2015-03-18|1183.80
#2015-03-19|1185.51
#2015-03-20|1180.35
#2015-03-23|1187.77
#2015-03-24|1192.87
#2015-03-25|1203.83
#2015-03-26|1176.94
#2015-03-27|1182.15
#2015-03-30|1184.43
#2015-03-31|1185.30
#2015-04-01|1186.56
#2015-04-02|1196.68
#2015-04-03|1217.10
#2015-04-06|1227.64
#2015-04-07|1225.39
#2015-04-08|1237.43
#2015-04-09|1242.47
#2015-04-10|1249.50
#2015-04-13|1247.37
#2015-04-14|1250.16
#2015-04-15|1243.30
#2015-04-16|1256.10
#2015-04-17|1247.29
#2015-04-20|1242.13
#2015-04-21|1251.10
#2015-04-22|1263.84
#2015-04-23|1270.59
#2015-04-24|1259.74
#2015-04-27|1261.42
#2015-04-28|1255.83
#2015-04-29|1258.23
#2015-04-30|1241.68
#2015-05-01|1239.50
#2015-05-04|1237.68
#2015-05-05|1237.54
#2015-05-06|1226.27
#2015-05-07|1211.67
#2015-05-08|1208.05
#2015-05-11|1208.16
#2015-05-12|1207.53
#2015-05-13|1216.62
#2015-05-14|1220.70
#2015-05-15|1224.63
#2015-05-18|1232.15
#2015-05-19|1239.03
#2015-05-20|1234.18
#2015-05-21|1232.59
#2015-05-22|1234.91
#2015-05-25|1235.67
#2015-05-26|1226.18
#2015-05-27|1204.18
#2015-05-28|1199.46
#2015-05-29|1198.15
#2015-06-01|1193.01
#2015-06-02|1186.97
#2015-06-03|1179.44
#2015-06-04|1187.90
#2015-06-05|1182.23
#2015-06-08|1168.25
#2015-06-09|1153.42
#2015-06-10|1159.29
#2015-06-11|1160.85
#2015-06-12|1166.06
#2015-06-15|1159.36
#2015-06-16|1154.89
#2015-06-17|1151.57
#2015-06-18|1159.54
#2015-06-19|1165.12
#2015-06-22|1177.98
#2015-06-23|1194.00
#2015-06-24|1190.31
#2015-06-25|1183.72
#2015-06-26|1180.82
#2015-06-29|1165.43
#2015-06-30|1165.86
#2015-07-01|1175.76
#2015-07-02|1179.48
#2015-07-03|1173.32
#2015-07-06|1114.06
#2015-07-07|1115.43
#2015-07-08|1092.15
#2015-07-09|1102.86
#2015-07-10|1099.32
#2015-07-13|1117.04
#2015-07-14|1108.92
#2015-07-15|1112.73
#2015-07-16|1125.89
#2015-07-17|1137.36
#2015-07-20|1130.02
#2015-07-21|1130.95
#2015-07-22|1125.03
#2015-07-23|1122.98
#2015-07-24|1121.97
#2015-07-27|1114.84
#2015-07-28|1111.60
#2015-07-29|1124.57
#2015-07-30|1108.03
#2015-07-31|1102.73
#2015-08-03|1100.14
#2015-08-04|1100.40
#2015-08-05|1089.00
#2015-08-06|1079.35
#2015-08-07|1089.73
#2015-08-10|1101.61
#2015-08-11|1096.76
#2015-08-12|1081.22
#2015-08-13|1079.85
#2015-08-14|1080.97
#2015-08-17|1071.65
#2015-08-18|1074.51
#2015-08-19|1071.55
#2015-08-20|1058.25
#2015-08-21|1034.71
#2015-08-24| 997.98
#2015-08-25| 987.79
#2015-08-26|1009.12
#2015-08-27|1021.37
#2015-08-28|1040.95
#2015-08-31|1040.67
#2015-09-01|1023.08
#2015-09-02|1017.04
#2015-09-03|1024.38
#2015-09-04|1011.93
#2015-09-07|1001.22
#2015-09-08| 991.56
#2015-09-09|1034.65
#2015-09-10|1024.95
#2015-09-11|1026.87
#2015-09-14|1027.14
#2015-09-15|1024.66
#2015-09-16|1035.99
#2015-09-17|1047.38
#2015-09-18|1048.59
#2015-09-21|1030.89
#2015-09-22|1033.61
#2015-09-23|1020.45
#2015-09-24|1014.72
#2015-09-25|1016.33
#2015-09-28|1019.48
#2015-09-29| 993.51
#2015-09-30|1015.28
#2015-10-01|1027.26
#2015-10-02|1033.19
#2015-10-05|1041.05
#2015-10-06|1059.66
#2015-10-07|1087.57
#2015-10-08|1083.06
#2015-10-09|1094.99
#2015-10-12|1100.56
#2015-10-13|1095.03
#2015-10-14|1084.57
#2015-10-15|1107.99
#2015-10-16|1110.67
#2015-10-19|1112.43
#2015-10-20|1108.03
#2015-10-21|1117.07
#2015-10-22|1112.35
#2015-10-23|1130.03
#2015-10-26|1136.91
#2015-10-27|1136.44
#2015-10-28|1137.24
#2015-10-29|1130.56
#2015-10-30|1150.16
#2015-11-02|1144.39
#2015-11-03|1139.51
#2015-11-04|1137.83
#2015-11-05|1142.66
#2015-11-06|1133.55
#2015-11-09|1132.84
#2015-11-10|1121.77
#2015-11-11|1129.53
#2015-11-12|1125.65
#2015-11-13|1116.40
#2015-11-16|1094.22
#2015-11-17|1099.04
#2015-11-18|1100.89
#2015-11-19|1122.69
#2015-11-20|1128.70
#2015-11-23|1127.40
#2015-11-24|1136.05
#2015-11-25|1133.25
#2015-11-26|1145.49
#2015-11-27|1135.13
#2015-11-30|1110.85
#2015-12-01|1128.73
#2015-12-02|1118.67
#2015-12-03|1114.05
#2015-12-04|1099.81
#2015-12-07|1097.18
#2015-12-08|1084.25
#2015-12-09|1079.65
#2015-12-10|1081.29
#2015-12-11|1082.18
#2015-12-14|1069.03
#2015-12-15|1060.59
#2015-12-16|1084.28
#2015-12-17|1089.36
#2015-12-18|1075.82
#2015-12-21|1078.73
#2015-12-22|1084.81
#2015-12-23|1087.05
#2015-12-24|1087.81
#2015-12-25|1088.50
#2015-12-28|1085.71
#2015-12-29|1086.39
#2015-12-30|1090.28
#2015-12-31|1092.82
#2016-01-01|1092.78
#2016-01-04|1059.53
#2016-01-05|1057.56
#2016-01-06|1042.34
#2016-01-07|1027.14
#2016-01-08|1030.55
#2016-01-11|1019.85
#2016-01-12| 996.55
#2016-01-13|1015.72
#2016-01-14| 993.76
#2016-01-15| 993.05
#2016-01-18| 988.93
#2016-01-19|1003.60
#2016-01-20| 975.46
#2016-01-21| 957.05
#2016-01-22| 993.89
#2016-01-25|1009.35
#2016-01-26| 990.83
#2016-01-27|1008.62
#2016-01-28|1003.26
#2016-01-29|1031.19
#2016-02-01|1056.80
#2016-02-02|1047.24
#2016-02-03|1036.15
#2016-02-04|1041.27
#2016-02-05|1041.20
#2016-02-08|1048.81
#2016-02-09|1024.28
#2016-02-10|1009.81
#2016-02-11|1004.95
#2016-02-12| 971.34
#2016-02-15|1010.84
#2016-02-16|1015.20
#2016-02-17|1005.17
#2016-02-18|1028.27
#2016-02-19|1025.18
#2016-02-22|1031.50
#2016-02-23|1029.41
#2016-02-24|1022.59
#2016-02-25|1028.05
#2016-02-26|1025.19
#2016-02-29|1024.79
#2016-03-01|1030.06
#2016-03-02|1058.04
#2016-03-03|1070.19
#2016-03-04|1072.31
#2016-03-07|1065.89
#2016-03-08|1056.79
#2016-03-09|1049.86
#2016-03-10|1069.12
#2016-03-11|1077.92
#2016-03-14|1088.56
#2016-03-15|1086.95
#2016-03-16|1086.51
#2016-03-17|1107.71
#2016-03-18|1114.53
#2016-03-21|1113.31
#2016-03-22|1123.53
#2016-03-23|1113.64
#2016-03-24|1112.59
#2016-03-25|1117.37
#2016-03-28|1121.13
#2016-03-29|1123.40
#2016-03-30|1136.30
#2016-03-31|1133.86
#2016-04-01|1104.08
#2016-04-04|1124.11
#2016-04-05|1103.42
#2016-04-06|1109.51
#2016-04-07|1116.17
#2016-04-08|1117.34
#2016-04-11|1125.21
#2016-04-12|1125.73
#2016-04-13|1135.29
#2016-04-14|1147.35
#2016-04-15|1153.61
#2016-04-18|1135.82
#2016-04-19|1151.42
#2016-04-20|1155.78
#2016-04-21|1166.05
#2016-04-22|1144.23
#2016-04-25|1136.37
#2016-04-26|1137.77
#2016-04-27|1138.22
#2016-04-28|1127.50
#2016-04-29|1130.32
#2016-05-02|1117.47
#2016-05-03|1119.42
#2016-05-04|1116.81
#2016-05-05|1114.74
#2016-05-06|1114.81
#2016-05-09|1112.32
#2016-05-10|1120.06
#2016-05-11|1122.36
#2016-05-12|1123.07
#2016-05-13|1109.48
#2016-05-16|1111.67
#2016-05-17|1119.89
#2016-05-18|1114.34
#2016-05-19|1106.59
#2016-05-20|1105.57
#2016-05-23|1115.65
#2016-05-24|1101.47
#2016-05-25|1122.18
#2016-05-26|1124.40
#2016-05-27|1124.26
#2016-05-30|1121.73
#2016-05-31|1130.82
#2016-06-01|1139.91
#2016-06-02|1146.35
#2016-06-03|1163.14
#2016-06-06|1160.47
#2016-06-07|1179.98
#2016-06-08|1193.79
#2016-06-09|1193.43
#2016-06-10|1175.64
#2016-06-13|1143.66
#2016-06-14|1142.22
#2016-06-15|1152.25
#2016-06-16|1146.47
#2016-06-17|1149.97
#2016-06-20|1166.53
#2016-06-21|1183.98
#2016-06-22|1178.20
#2016-06-23|1174.59
#2016-06-24|1130.90
#2016-06-27|1143.52
#2016-06-28|1149.41
#2016-06-29|1166.97
#2016-06-30|1183.83
#2016-07-01|1202.75
#2016-07-04|1211.06
#2016-07-05|1211.13
#2016-07-06|1189.62
#2016-07-07|1201.19
#2016-07-08|1194.54
#2016-07-11|1224.59
#2016-07-12|1224.38
#2016-07-13|1228.95
#2016-07-14|1244.44
#2016-07-15|1254.87
#2016-07-18|1258.09
#2016-07-19|1269.08
#2016-07-20|1258.37
#2016-07-21|1263.00
#2016-07-22|1254.15
#2016-07-25|1232.44
#2016-07-26|1243.74
#2016-07-27|1238.01
#2016-07-28|1233.77
#2016-07-29|1257.00
#2016-08-01|1266.01
#2016-08-02|1264.72
#2016-08-03|1239.37
#2016-08-04|1245.22
#2016-08-05|1255.59
#2016-08-08|1264.91
#2016-08-09|1277.25
#2016-08-10|1284.44
#2016-08-11|1286.39
#2016-08-12|1286.53
#2016-08-15|1283.02
#2016-08-16|1289.01
#2016-08-17|1282.00
#2016-08-18|1292.13
#2016-08-19|1287.12
#2016-08-22|1286.96
#2016-08-23|1299.86
#2016-08-24|1290.26
#2016-08-25|1286.44
#2016-08-26|1277.51
#2016-08-29|1276.73
#2016-08-30|1278.41
#2016-08-31|1276.51
#2016-09-01|1274.14
#2016-09-02|1279.76
#2016-09-05|1293.20
#2016-09-06|1319.81
#2016-09-07|1324.95
#2016-09-08|1334.85
#2016-09-09|1300.08
#2016-09-12|1255.29
#2016-09-13|1268.79
#2016-09-14|1265.42
#2016-09-15|1264.70
#2016-09-16|1268.06
#2016-09-19|1283.76
#2016-09-20|1292.59
#2016-09-21|1311.20
#2016-09-22|1326.53
#2016-09-23|1314.28
#2016-09-26|1306.94
#2016-09-27|1319.94
#2016-09-28|1315.19
#2016-09-29|1320.65
#2016-09-30|1310.60
#2016-10-03|1316.29
#2016-10-04|1314.58
#2016-10-05|1311.47
#2016-10-06|1322.23
#2016-10-07|1322.57
#2016-10-10|1318.03
#2016-10-11|1281.52
#2016-10-12|1270.39
#2016-10-13|1270.21
#2016-10-14|1270.98
#2016-10-17|1274.54
#2016-10-18|1282.84
#2016-10-19|1293.76
#2016-10-20|1290.28
#2016-10-21|1273.53
#2016-10-24|1278.69
#2016-10-25|1271.22
#2016-10-26|1268.21
#2016-10-27|1262.78
#2016-10-28|1270.07
#2016-10-31|1279.43
#2016-11-01|1283.10
#2016-11-02|1273.42
#2016-11-03|1271.84
#2016-11-04|1260.91
#2016-11-07|1264.44
#2016-11-08|1270.31
#2016-11-09|1223.85
#2016-11-10|1253.48
#2016-11-11|1216.95
#2016-11-14|1197.33
#2016-11-15|1188.44
#2016-11-16|1194.52
#2016-11-17|1198.60
#2016-11-18|1193.48
#2016-11-21|1197.60
#2016-11-22|1215.72
#2016-11-23|1211.19
#2016-11-24|1209.68
#2016-11-25|1217.09
#2016-11-28|1234.33
#2016-11-29|1236.68
#2016-11-30|1249.24
#2016-12-01|1249.38
#2016-12-02|1234.02
#2016-12-05|1227.06
#2016-12-06|1242.51
#2016-12-07|1251.24
#2016-12-08|1265.63
#2016-12-09|1261.54
#2016-12-12|1252.29
#2016-12-13|1262.78
#2016-12-14|1263.54
#2016-12-15|1235.66
#2016-12-16|1241.32
#2016-12-19|1245.17
#2016-12-20|1240.31
#2016-12-21|1235.32
#2016-12-22|1232.55
#2016-12-23|1225.11
#2016-12-26|1232.11
#2016-12-27|1229.62
#2016-12-28|1227.53
#2016-12-29|1234.23
#2016-12-30|1237.29
#2017-01-02|1236.26
#2017-01-03|1237.04
#2017-01-04|1243.37
#2017-01-05|1259.12
#2017-01-06|1261.40
#2017-01-09|1263.54
#2017-01-10|1275.06
#2017-01-11|1284.62
#2017-01-12|1304.64
#2017-01-13|1292.45
#2017-01-16|1278.76
#2017-01-17|1286.91
#2017-01-18|1291.15
#2017-01-19|1284.92
#2017-01-20|1286.86
#2017-01-23|1302.71
#2017-01-24|1303.13
#2017-01-25|1321.11
#2017-01-26|1339.47
#2017-01-27|1336.47
#2017-01-30|1341.56
#2017-01-31|1332.38
#2017-02-01|1328.21
#2017-02-02|1333.87
#2017-02-03|1344.96
#2017-02-06|1355.08
#2017-02-07|1340.40
#2017-02-08|1337.04
#2017-02-09|1332.83
#2017-02-10|1334.61
#2017-02-13|1330.20
#2017-02-14|1323.17
#2017-02-15|1325.36
#2017-02-16|1330.98
#2017-02-17|1327.30
#2017-02-20|1333.53
#2017-02-21|1339.08
#2017-02-22|1349.78
#2017-02-23|1355.88
#2017-02-24|1347.57
#2017-02-27|1342.13
#2017-02-28|1348.76
#2017-03-01|1345.34
#2017-03-02|1354.29
#2017-03-03|1341.34
#2017-03-06|1350.62
#2017-03-07|1356.76
#2017-03-08|1354.75
#2017-03-09|1348.98
#2017-03-10|1356.79
#2017-03-13|1376.90
#2017-03-14|1385.87
#2017-03-15|1389.89
#2017-03-16|1411.48
#2017-03-17|1425.99
#2017-03-20|1424.05
#2017-03-21|1440.25
#2017-03-22|1430.28
#2017-03-23|1422.46
#2017-03-24|1423.84
#2017-03-27|1423.18
#2017-03-28|1435.44
#2017-03-29|1442.65
#2017-03-30|1434.01
#2017-03-31|1418.50
#2017-04-03|1431.04
#2017-04-04|1434.15
#2017-04-05|1431.96
#2017-04-06|1415.03
#2017-04-07|1416.43
#2017-04-10|1411.23
#2017-04-11|1411.55
#2017-04-12|1412.18
#2017-04-13|1423.97
#2017-04-14|1419.44
#2017-04-17|1421.55
#2017-04-18|1418.43
#2017-04-19|1413.64
#2017-04-20|1408.49
#2017-04-21|1424.33
#2017-04-24|1436.67
#2017-04-25|1459.44
#2017-04-26|1464.43
#2017-04-27|1475.17
#2017-04-28|1475.36
#2017-05-01|1479.51
#2017-05-02|1493.22
#2017-05-03|1492.30
#2017-05-04|1500.00
#2017-05-05|1498.21
#2017-05-08|1534.70
#2017-05-09|1528.78
#2017-05-10|1516.10
#2017-05-11|1530.09
#2017-05-12|1533.59
#2017-05-15|1540.71
#2017-05-16|1556.38
#2017-05-17|1566.95
#2017-05-18|1551.33
#2017-05-19|1537.86
#2017-05-22|1557.68
#2017-05-23|1552.81
#2017-05-24|1552.21
#2017-05-25|1569.95
#2017-05-26|1581.11
#2017-05-29|1580.74
#2017-05-30|1568.78
#2017-05-31|1574.32
#2017-06-01|1575.71
#2017-06-02|1606.25
#2017-06-05|1616.76
#2017-06-06|1617.28
#2017-06-07|1605.27
#2017-06-08|1596.99
#2017-06-09|1598.83
#2017-06-12|1591.05
#2017-06-13|1591.61
#2017-06-14|1600.27
#2017-06-15|1600.39
#2017-06-16|1595.88
#2017-06-19|1614.04
#2017-06-20|1630.72
#2017-06-21|1615.03
#2017-06-22|1622.64
#2017-06-23|1625.63
#2017-06-26|1638.88
#2017-06-27|1637.30
#2017-06-28|1617.63
#2017-06-29|1621.38
#2017-06-30|1610.65
#2017-07-03|1605.39
#2017-07-04|1586.68
#2017-07-05|1593.02
#2017-07-06|1596.67
#2017-07-07|1585.34
#2017-07-10|1603.47
#2017-07-11|1609.13
#2017-07-12|1630.83
#2017-07-13|1646.46
#2017-07-14|1650.48
#2017-07-17|1654.63
#2017-07-18|1660.07
#2017-07-19|1669.77
#2017-07-20|1672.86
#2017-07-21|1677.42
#2017-07-24|1672.29
#2017-07-25|1656.28
#2017-07-26|1646.42
#2017-07-27|1664.56
#2017-07-28|1637.06
#2017-07-31|1643.97
#2017-08-01|1647.54
#2017-08-02|1653.18
#2017-08-03|1634.78
#2017-08-04|1632.32
#2017-08-07|1631.43
#2017-08-08|1632.53
#2017-08-09|1607.33
#2017-08-10|1601.85
#2017-08-11|1587.18
#2017-08-14|1585.99
#2017-08-15|1589.93
#2017-08-16|1604.85
#2017-08-17|1624.45
#2017-08-18|1618.18
#2017-08-21|1615.49
#2017-08-22|1616.44
#2017-08-23|1626.89
#2017-08-24|1630.91
#2017-08-25|1625.84
#2017-08-28|1623.66
#2017-08-29|1620.54
#2017-08-30|1623.67
#2017-08-31|1626.25
#2017-09-01|1633.52
#2017-09-04|1618.78
#2017-09-05|1624.31
#2017-09-06|1624.21
#2017-09-07|1644.70
#2017-09-08|1656.62
#2017-09-11|1665.50
#2017-09-12|1669.85
#2017-09-13|1666.09
#2017-09-14|1665.01
#2017-09-15|1664.13
#2017-09-18|1688.69
#2017-09-19|1697.60
#2017-09-20|1701.27
#2017-09-21|1690.51
#2017-09-22|1678.79
#2017-09-25|1686.74
#2017-09-26|1651.93
#2017-09-27|1650.62
#2017-09-28|1649.45
#2017-09-29|1656.21
#2017-10-02|1655.89
#2017-10-03|1659.24
#2017-10-04|1663.11
#2017-10-05|1665.00
#2017-10-06|1666.66
#2017-10-09|1669.51
#2017-10-10|1697.56
#2017-10-11|1721.97
#2017-10-12|1726.35
#2017-10-13|1729.18
#2017-10-16|1742.86
#2017-10-17|1744.12
#2017-10-18|1741.72
#2017-10-19|1726.63
#2017-10-20|1732.35
#2017-10-23|1740.10
#2017-10-24|1740.76
#2017-10-25|1736.56
#2017-10-26|1718.12
#2017-10-27|1729.72
#2017-10-30|1748.24
#2017-10-31|1762.66
#2017-11-01|1811.13
#2017-11-02|1809.28
#2017-11-03|1801.93
#2017-11-06|1802.53
#2017-11-07|1812.16
#2017-11-08|1830.88
#2017-11-09|1820.50
#2017-11-10|1821.23
#2017-11-13|1808.91
#2017-11-14|1804.73
#2017-11-15|1787.26
#2017-11-16|1815.96
#2017-11-17|1825.53
#2017-11-20|1814.04
#2017-11-21|1819.45
#2017-11-22|1839.75
#2017-11-23|1836.48
#2017-11-24|1843.98
#2017-11-27|1816.20
#2017-11-28|1823.59
#2017-11-29|1818.05
#2017-11-30|1781.80
#2017-12-01|1780.13
#2017-12-04|1780.27
#2017-12-05|1779.74
#2017-12-06|1749.65
#2017-12-07|1766.70
#2017-12-08|1781.11
#2017-12-11|1786.26
#2017-12-12|1781.95
#2017-12-13|1778.88
#2017-12-14|1779.67
#2017-12-15|1771.28
#2017-12-18|1788.83
#2017-12-19|1790.15
#2017-12-20|1779.02
#2017-12-21|1753.32
#2017-12-22|1768.15
#2017-12-25|1770.84
#2017-12-26|1751.65
#2017-12-27|1768.28
#2017-12-28|1792.99
#2017-12-29|1794.92
#2018-01-01|1793.81
#2018-01-02|1809.81
#2018-01-03|1810.78
#2018-01-04|1819.44
#2018-01-05|1833.41
#2018-01-08|1830.24
#2018-01-09|1821.12
#2018-01-10|1806.48
#2018-01-11|1796.75
#2018-01-12|1796.85
#2018-01-15|1811.06
#2018-01-16|1832.97
#2018-01-17|1824.71
#2018-01-18|1827.33
#2018-01-19|1833.20
#2018-01-22|1823.44
#2018-01-23|1853.53
#2018-01-24|1850.28
#2018-01-25|1862.29
#2018-01-26|1868.16
#2018-01-29|1864.66
#2018-01-30|1831.01
#2018-01-31|1828.90
#2018-02-01|1833.70
#2018-02-02|1798.61
#2018-02-05|1782.71
#2018-02-06|1732.52
#2018-02-07|1721.06
#2018-02-08|1726.77
#2018-02-09|1696.52
#2018-02-12|1718.73
#2018-02-13|1753.27
#2018-02-14|1777.39
#2018-02-15|1788.17
#2018-02-16|1799.47
#2018-02-19|1812.50
#2018-02-20|1786.61
#2018-02-21|1788.17
#2018-02-22|1771.59
#2018-02-23|1791.97
#2018-02-26|1800.34
#2018-02-27|1804.43
#2018-02-28|1787.57
#2018-03-01|1771.90
#2018-03-02|1761.73
#2018-03-05|1736.67
#2018-03-06|1775.02
#2018-03-07|1796.49
#2018-03-08|1806.92
#2018-03-09|1816.70
#2018-03-12|1834.67
#2018-03-13|1862.50
#2018-03-14|1862.72
#2018-03-15|1862.13
#2018-03-16|1852.73
#2018-03-19|1830.09
#2018-03-20|1828.05
#2018-03-21|1827.80
#2018-03-22|1844.96
#2018-03-23|1784.79
#2018-03-26|1801.59
#2018-03-27|1824.01
#2018-03-28|1799.41
#2018-03-29|1809.44
#2018-03-30|1819.54
#2018-04-02|1822.84
#2018-04-03|1816.45
#2018-04-04|1793.64
#2018-04-05|1819.53
#2018-04-06|1811.66
#2018-04-09|1829.83
#2018-04-10|1823.57
#2018-04-11|1812.91
#2018-04-12|1803.79
#2018-04-13|1813.50
#2018-04-16|1822.08
#2018-04-17|1823.84
#2018-04-18|1848.35
#2018-04-19|1862.01
#2018-04-20|1844.43
#2018-04-23|1828.40
#2018-04-24|1807.82
#2018-04-25|1799.74
#2018-04-26|1825.64
#2018-04-27|1849.85
#2018-04-30|1861.52
#2018-05-01|1848.37
#2018-05-02|1844.50
#2018-05-03|1846.31
#2018-05-04|1828.05
#2018-05-07|1837.80
#2018-05-08|1853.66
#2018-05-09|1818.72
#2018-05-10|1830.57
#2018-05-11|1844.08
#2018-05-14|1847.32
#2018-05-15|1818.91
#2018-05-16|1822.45
#2018-05-17|1813.70
#2018-05-18|1823.39
#2018-05-21|1816.80
#2018-05-22|1812.73
#2018-05-23|1833.79
#2018-05-24|1833.72
#2018-05-25|1851.35
#2018-05-28|1849.67
#2018-05-29|1842.22
#2018-05-30|1809.76
#2018-05-31|1841.46
#2018-06-01|1838.86
#2018-06-04|1841.73
#2018-06-05|1849.30
#2018-06-06|1852.63
#2018-06-07|1862.42
#2018-06-08|1846.22
#2018-06-11|1846.76
#2018-06-12|1842.69
#2018-06-13|1840.22
#2018-06-14|1809.57
#2018-06-15|1796.82
#2018-06-18|1776.77
#2018-06-19|1755.64
#2018-06-20|1766.28
#2018-06-21|1762.95
#2018-06-22|1770.80
#2018-06-25|1751.87
#2018-06-26|1753.08
#2018-06-27|1756.02
#2018-06-28|1738.61
#2018-06-29|1754.08
#2018-07-02|1718.35
#2018-07-03|1721.08
#2018-07-04|1721.81
#2018-07-05|1705.56
#2018-07-06|1702.29
#2018-07-09|1729.33
#2018-07-10|1727.99
#2018-07-11|1721.42
#2018-07-12|1712.39
#2018-07-13|1746.45
#2018-07-16|1738.46
#2018-07-17|1740.34
#2018-07-18|1736.84
#2018-07-19|1731.50
#2018-07-20|1747.06
#2018-07-23|1734.85
#2018-07-24|1735.74
#2018-07-25|1743.54
#2018-07-26|1760.77
#2018-07-27|1772.62
#2018-07-30|1759.22
#2018-07-31|1744.67
#2018-08-01|1765.89
#2018-08-02|1741.33
#2018-08-03|1747.82
#2018-08-06|1741.72
#2018-08-07|1758.00
#2018-08-08|1755.19
#2018-08-09|1764.40
#2018-08-10|1727.01
#2018-08-13|1690.50
#2018-08-14|1705.34
#2018-08-15|1699.45
#2018-08-16|1678.55
#2018-08-17|1692.56
#2018-08-20|1695.93
#2018-08-21|1712.95
#2018-08-22|1730.57
#2018-08-23|1731.60
#2018-08-24|1734.74
#2018-08-27|1754.22
#2018-08-28|1756.81
#2018-08-29|1759.33
#2018-08-30|1776.60
#2018-08-31|1786.63
#2018-09-03|1763.50
#2018-09-04|1761.90
#2018-09-05|1732.25
#2018-09-06|1718.80
#2018-09-07|1705.33
#2018-09-10|1696.54
#2018-09-11|1694.48
#2018-09-12|1691.23
#2018-09-13|1690.91
#2018-09-14|1727.58
#2018-09-17|1707.25
#2018-09-18|1725.09
#2018-09-19|1739.85
#2018-09-20|1748.37
#2018-09-21|1754.10
#2018-09-24|1748.07
#2018-09-25|1760.03
#2018-09-26|1765.22
#2018-09-27|1758.84
#2018-09-28|1762.29
#2018-10-01|1757.37
#2018-10-02|1746.03
#2018-10-03|1729.66
#2018-10-04|1691.92
#2018-10-05|1675.99
#2018-10-08|1678.28
#2018-10-09|1660.98
#2018-10-10|1666.90
#2018-10-11|1599.28
#2018-10-12|1634.52
#2018-10-15|1615.06
#2018-10-16|1614.95
#2018-10-17|1635.85
#2018-10-18|1618.74
#2018-10-19|1613.11
#2018-10-22|1617.48
#2018-10-23|1583.38
#2018-10-24|1580.24
#2018-10-25|1536.68
#2018-10-26|1529.78
#2018-10-29|1521.33
#2018-10-30|1540.39
#2018-10-31|1557.67
#2018-11-01|1561.68
#2018-11-02|1617.72
#2018-11-05|1593.23
#2018-11-06|1596.63
#2018-11-07|1602.38
#2018-11-08|1623.23
#2018-11-09|1606.54
#2018-11-12|1607.69
#2018-11-13|1589.11
#2018-11-14|1590.58
#2018-11-15|1602.76
#2018-11-16|1594.52
#2018-11-19|1605.38
#2018-11-20|1582.14
#2018-11-21|1565.42
#2018-11-22|1580.66
#2018-11-23|1579.40
#2018-11-26|1587.03
#2018-11-27|1596.62
#2018-11-28|1609.18
#2018-11-29|1623.66
#2018-11-30|1605.88
#2018-12-03|1646.53
#2018-12-04|1622.21
#2018-12-05|1602.18
#2018-12-06|1568.35
#2018-12-07|1586.95
#2018-12-10|1551.12
#2018-12-11|1550.58
#2018-12-12|1573.19
#2018-12-13|1576.49
#2018-12-14|1547.75
#2018-12-17|1554.46
#2018-12-18|1536.73
#2018-12-19|1548.87
#2018-12-20|1527.41
#2018-12-21|1514.76
#2018-12-24|1515.04
#2018-12-25|1480.60
#2018-12-26|1485.29
#2018-12-27|1523.25
#2018-12-28|1534.98
#2018-12-31|1541.26
#2019-01-01|1540.50
#2019-01-02|1535.55
#2019-01-03|1529.74
#2019-01-04|1507.72
#2019-01-07|1546.17
#2019-01-08|1526.67
#2019-01-09|1562.67
#2019-01-10|1549.90
#2019-01-11|1566.63
#2019-01-14|1557.22
#2019-01-15|1577.08
#2019-01-16|1575.93
#2019-01-17|1584.82
#2019-01-18|1598.56
#2019-01-21|1601.95
#2019-01-22|1586.34
#2019-01-23|1575.34
#2019-01-24|1588.95
#2019-01-25|1621.34
#2019-01-28|1624.88
#2019-01-29|1631.72
#2019-01-30|1639.05
#2019-01-31|1657.55
#2019-02-01|1654.83
#2019-02-04|1647.03
#2019-02-05|1647.89
#2019-02-06|1650.27
#2019-02-07|1635.17
#2019-02-08|1606.25
#2019-02-11|1606.26
#2019-02-12|1628.65
#2019-02-13|1646.17
#2019-02-14|1658.31
#2019-02-15|1634.97
#2019-02-18|1646.22
#2019-02-19|1640.41
#2019-02-20|1664.73
#2019-02-21|1672.78
#2019-02-22|1678.56
#2019-02-25|1690.26
#2019-02-26|1684.22
#2019-02-27|1684.37
#2019-02-28|1652.72
#2019-03-01|1656.30
#2019-03-04|1655.39
#2019-03-05|1648.51
#2019-03-06|1650.99
#2019-03-07|1652.87
#2019-03-08|1630.15
#2019-03-11|1634.35
#2019-03-12|1661.40
#2019-03-13|1653.27
#2019-03-14|1644.64
#2019-03-15|1653.45
#2019-03-18|1680.67
#2019-03-19|1673.15
#2019-03-20|1666.97
#2019-03-21|1668.93
#2019-03-22|1673.84
#2019-03-25|1638.58
#2019-03-26|1674.25
#2019-03-27|1681.01
#2019-03-28|1665.75
#2019-03-29|1673.14
#2019-04-01|1677.75
#2019-04-02|1664.59
#2019-04-03|1671.63
#2019-04-04|1668.82
#2019-04-05|1669.74
#2019-04-08|1669.35
#2019-04-09|1694.19
#2019-04-10|1686.48
#2019-04-11|1681.51
#2019-04-12|1681.18
#2019-04-15|1694.67
#2019-04-16|1703.24
#2019-04-17|1697.34
#2019-04-18|1686.73
#2019-04-19|1701.60
#2019-04-22|1701.24
#2019-04-23|1702.69
#2019-04-24|1695.96
#2019-04-25|1707.96
#2019-04-26|1701.73
#2019-04-29|1701.30
#2019-04-30|1704.05
#2019-05-01|1705.94
#2019-05-02|1699.83
#2019-05-03|1703.05
#2019-05-06|1696.83
#2019-05-07|1704.32
#2019-05-08|1679.21
#2019-05-09|1658.01
#2019-05-10|1659.48
#2019-05-13|1649.36
#2019-05-14|1637.80
#2019-05-15|1655.81
#2019-05-16|1642.97
#2019-05-17|1667.06
#2019-05-20|1683.00
#2019-05-21|1664.12
#2019-05-22|1668.48
#2019-05-23|1658.58
#2019-05-24|1661.32
#2019-05-27|1663.43
#2019-05-28|1666.07
#2019-05-29|1644.86
#2019-05-30|1630.91
#2019-05-31|1636.37
#2019-06-03|1640.52
#2019-06-04|1627.88
#2019-06-05|1647.09
#2019-06-06|1644.98
#2019-06-07|1651.09
#2019-06-10|1674.56
#2019-06-11|1678.45
#2019-06-12|1667.56
#2019-06-13|1662.42
#2019-06-14|1663.33
#2019-06-17|1661.87
#2019-06-18|1662.11
#2019-06-19|1688.18
#2019-06-20|1709.18
#2019-06-21|1681.04
#2019-06-24|1692.22
#2019-06-25|1689.15
#2019-06-26|1673.45
#2019-06-27|1690.12
#2019-06-28|1687.66
#2019-07-01|1710.86
#2019-07-02|1711.12
#2019-07-03|1706.06
#2019-07-04|1719.01
#2019-07-05|1717.03
#2019-07-08|1695.87
#2019-07-09|1683.52
#2019-07-10|1685.16
#2019-07-11|1708.11
#2019-07-12|1705.46
#2019-07-15|1706.92
#2019-07-16|1701.85
#2019-07-17|1703.70
#2019-07-18|1680.58
#2019-07-19|1701.75
#2019-07-22|1687.53
#2019-07-23|1695.17
#2019-07-24|1701.77
#2019-07-25|1694.70
#2019-07-26|1688.82
#2019-07-29|1681.02
#2019-07-30|1682.63
#2019-07-31|1682.94
#2019-08-01|1672.62
#2019-08-02|1652.26
#2019-08-05|1622.57
#2019-08-06|1612.60
#2019-08-07|1625.01
#2019-08-08|1633.28
#2019-08-09|1648.98
#2019-08-12|1650.94
#2019-08-13|1619.97
#2019-08-14|1644.06
#2019-08-15|1629.52
#2019-08-16|1630.33
#2019-08-19|1638.59
#2019-08-20|1655.54
#2019-08-21|1653.39
#2019-08-22|1654.59
#2019-08-23|1664.33
#2019-08-26|1642.40
#2019-08-27|1655.67
#2019-08-28|1658.23
#2019-08-29|1653.63
#2019-08-30|1674.74
#2019-09-02|1670.72
#2019-09-03|1674.15
#2019-09-04|1675.75
#2019-09-05|1691.04
#2019-09-06|1699.33
#2019-09-09|1707.58
#2019-09-10|1694.62
#2019-09-11|1703.81
#2019-09-12|1717.84
#2019-09-13|1729.48
#2019-09-16|1728.11
#2019-09-17|1717.66
#2019-09-18|1721.12
#2019-09-19|1720.94
#2019-09-20|1735.57
#2019-09-23|1748.53
#2019-09-24|1752.88
#2019-09-25|1748.61
#2019-09-26|1749.54
#2019-09-27|1745.73
#2019-09-30|1738.33
#2019-10-01|1746.18
#2019-10-02|1745.17
#2019-10-03|1735.74
#2019-10-04|1734.21
#2019-10-07|1730.09
#2019-10-08|1741.22
#2019-10-09|1736.91
#2019-10-10|1727.92
#2019-10-11|1732.96
#2019-10-14|1738.37
#2019-10-15|1755.73
#2019-10-16|1759.99
#2019-10-17|1769.65
#2019-10-18|1759.13
#2019-10-21|1765.52
#2019-10-22|1768.98
#2019-10-23|1764.83
#2019-10-24|1769.08
#2019-10-25|1764.84
#2019-10-28|1763.61
#2019-10-29|1776.06
#2019-10-30|1796.54
#2019-10-31|1826.38
#2019-11-01|1838.93
#2019-11-04|1840.44
#2019-11-05|1849.38
#2019-11-06|1843.94
#2019-11-07|1836.72
#2019-11-08|1824.01
#2019-11-11|1808.07
#2019-11-12|1816.65
#2019-11-13|1808.55
#2019-11-14|1795.25
#2019-11-15|1797.66
#2019-11-18|1807.29
#2019-11-19|1809.32
#2019-11-20|1807.68
#2019-11-21|1799.48
#2019-11-22|1795.29
#2019-11-25|1803.89
#2019-11-26|1809.82
#2019-11-27|1815.75
#2019-11-28|1810.63
#2019-11-29|1799.76
#2019-12-02|1820.78
#2019-12-03|1827.12
#2019-12-04|1815.37
#2019-12-05|1819.53
#2019-12-06|1822.10
#2019-12-09|1833.38
#2019-12-10|1833.45
#2019-12-11|1827.47
#2019-12-12|1821.60
#2019-12-13|1844.95
#2019-12-16|1839.14
#2019-12-17|1854.56
#2019-12-18|1847.03
#2019-12-19|1848.38
#2019-12-20|1838.61
#2019-12-23|1842.48
#2019-12-24|1841.81
#2019-12-25|1839.55
#2019-12-26|1840.31
#2019-12-27|1842.99
#2019-12-30|1847.85
#2019-12-31|1848.73
#2020-01-01|1848.94
#2020-01-02|1854.48
#2020-01-03|1851.88
#2020-01-06|1828.98
#2020-01-07|1860.63
#2020-01-08|1844.31
#2020-01-09|1865.94
#2020-01-10|1879.50
#2020-01-13|1882.92
#2020-01-14|1897.52
#2020-01-15|1892.70
#2020-01-16|1891.61
#2020-01-17|1893.46
#2020-01-20|1890.08
#2020-01-21|1872.02
#2020-01-22|1889.99
#2020-01-23|1884.82
#2020-01-24|1887.19
#2020-01-27|1869.25
#2020-01-28|1852.21
#2020-01-29|1855.15
#2020-01-30|1820.38
#2020-01-31|1826.70
#2020-02-03|1801.20
#2020-02-04|1821.69
#2020-02-05|1824.91
#2020-02-06|1849.75
#2020-02-07|1839.50
#2020-02-10|1826.59
#2020-02-11|1829.42
#2020-02-12|1833.65
#2020-02-13|1833.41
#2020-02-14|1824.65
#2020-02-17|1816.63
#2020-02-18|1789.39
#2020-02-19|1790.18
#2020-02-20|1776.83
#2020-02-21|1771.78
#2020-02-24|1763.72
#2020-02-25|1739.62
#2020-02-26|1720.26
#2020-02-27|1695.47
#2020-02-28|1661.08
#2020-03-02|1682.27
#2020-03-03|1677.11
#2020-03-04|1691.87
#2020-03-05|1726.80
#2020-03-06|1696.06
#2020-03-09|1650.25
#2020-03-10|1664.80
#2020-03-11|1625.59
#2020-03-12|1540.59
#2020-03-13|1476.89
#2020-03-16|1426.94
#2020-03-17|1433.30
#2020-03-18|1428.94
#2020-03-19|1406.92
#2020-03-20|1425.00
#2020-03-23|1382.81
#2020-03-24|1439.25
#2020-03-25|1518.94
#2020-03-26|1534.98
#2020-03-27|1598.48
#2020-03-30|1586.81
#2020-03-31|1590.28
#2020-04-01|1550.57
#2020-04-02|1537.71
#2020-04-03|1534.06
#2020-04-06|1575.24
#2020-04-07|1621.83
#2020-04-08|1633.58
#2020-04-09|1637.87
#2020-04-10|1639.66
#2020-04-13|1621.67
#2020-04-14|1651.54
#2020-04-15|1676.02
#2020-04-16|1654.01
#2020-04-17|1681.74
#2020-04-20|1662.73
#2020-04-21|1640.51
#2020-04-22|1643.68
#2020-04-23|1654.06
#2020-04-24|1643.84
#2020-04-27|1666.87
#2020-04-28|1662.67
#2020-04-29|1671.20
#2020-04-30|1674.03
#2020-05-01|1656.21
#2020-05-04|1632.60
#2020-05-05|1641.25
#2020-05-06|1649.55
#2020-05-07|1647.17
#2020-05-08|1673.29
#2020-05-11|1672.43
#2020-05-12|1680.43
#2020-05-13|1686.86
#2020-05-14|1662.19
#2020-05-15|1671.30
#2020-05-18|1660.94
#2020-05-19|1686.35
#2020-05-20|1696.79
#2020-05-21|1696.79
#2020-05-22|1687.23
#2020-05-25|1693.47
#2020-05-26|1719.07
#2020-05-27|1714.91
#2020-05-28|1732.08
#2020-05-29|1727.61
#2020-06-01|1759.18
#2020-06-02|1764.13
#2020-06-03|1780.18
#2020-06-04|1790.14
#2020-06-05|1789.66
#2020-06-08|1812.47
#2020-06-09|1821.70
#2020-06-10|1832.45
#2020-06-11|1822.52
#2020-06-12|1800.70
#2020-06-15|1762.96
#2020-06-16|1808.13
#2020-06-17|1817.23
#2020-06-18|1828.23
#2020-06-19|1829.07
#2020-06-22|1820.10
#2020-06-23|1838.98
#2020-06-24|1829.94
#2020-06-25|1812.26
#2020-06-26|1812.40
#2020-06-29|1780.14
#2020-06-30|1792.66
#2020-07-01|1795.52
#2020-07-02|1818.96
#2020-07-03|1836.06
#2020-07-06|1860.38
#2020-07-07|1856.61
#2020-07-08|1836.99
#2020-07-09|1847.79
#2020-07-10|1834.05
#2020-07-13|1860.15
#2020-07-14|1845.11
#2020-07-15|1879.65
#2020-07-16|1863.97
#2020-07-17|1866.66
#2020-07-20|1867.97
#2020-07-21|1888.55
#2020-07-22|1869.41
#2020-07-23|1868.38
#2020-07-24|1872.55
#2020-07-27|1878.98
#2020-07-28|1885.09
#2020-07-29|1872.26
#2020-07-30|1860.77
#2020-07-31|1826.07
#2020-08-03|1846.42
#2020-08-04|1886.63
#2020-08-05|1898.28
#2020-08-06|1897.64
#2020-08-07|1893.79
#2020-08-10|1896.93
#2020-08-11|1906.03
#2020-08-12|1914.36
#2020-08-13|1944.19
#2020-08-14|1952.30
#2020-08-17|1957.65
#2020-08-18|1965.97
#2020-08-19|1955.56
#2020-08-20|1934.70
#2020-08-21|1949.37
#2020-08-24|1973.92
#2020-08-25|1970.76
#2020-08-26|1979.24
#2020-08-27|1971.75
#2020-08-28|1970.46
#2020-08-31|1955.92
#2020-09-01|1974.10
#2020-09-02|1985.81
#2020-09-03|1989.12
#2020-09-04|1963.09
#2020-09-07|1947.89
#2020-09-08|1949.81
#2020-09-09|1936.44
#2020-09-10|1959.24
#2020-09-11|1967.26
#2020-09-14|1989.35
#2020-09-15|1983.29
#2020-09-16|1998.44
#2020-09-17|1981.33
#2020-09-18|2008.54
#2020-09-21|1994.98
#2020-09-22|1980.65
#2020-09-23|1977.35
#2020-09-24|1942.50
#2020-09-25|1938.36
#2020-09-28|1965.05
#2020-09-29|1978.05
#2020-09-30|1952.95
#2020-10-01|1951.79
#2020-10-02|1937.74
#2020-10-05|1958.05
#2020-10-06|1959.25
#2020-10-07|1958.01
#2020-10-08|1970.98
#2020-10-09|1967.72
#2020-10-12|1972.37
#2020-10-13|1975.29
#2020-10-14|1971.15
#2020-10-15|1951.03
#2020-10-16|1935.20
#2020-10-19|1953.09
#2020-10-20|1960.57
#2020-10-21|1982.26
#2020-10-22|1959.55
#2020-10-23|1960.53
#2020-10-26|1961.77
#2020-10-27|1981.28
#2020-10-28|2005.81
#2020-10-29|2026.62
#2020-10-30|1991.77
#2020-11-02|2018.19
#2020-11-03|2026.53
#2020-11-04|2046.75
#2020-11-05|2109.54
#2020-11-06|2130.59
#2020-11-09|2113.17
#2020-11-10|2075.94
#2020-11-11|2052.27
#2020-11-12|2092.58
#2020-11-13|2106.01
#2020-11-16|2136.64
#2020-11-17|2135.27
#2020-11-18|2141.50
#2020-11-19|2161.22
#2020-11-20|2164.86
#2020-11-23|2151.69
#2020-11-24|2183.70
#2020-11-25|2189.84
#2020-11-26|2214.91
#2020-11-27|2227.48
#2020-11-30|2202.95
#2020-12-01|2216.44
#2020-12-02|2205.73
#2020-12-03|2222.65
#2020-12-04|2230.43
#2020-12-07|2222.46
#2020-12-08|2231.01
#2020-12-09|2254.26
#2020-12-10|2247.17
#2020-12-11|2267.97
#2020-12-14|2272.34
#2020-12-15|2266.79
#2020-12-16|2294.23
#2020-12-17|2331.09
#2020-12-18|2326.00
#2020-12-21|2318.54
#2020-12-22|2275.89
#2020-12-23|2297.14
#2020-12-24|2300.82
#2020-12-25|2293.47
#2020-12-28|2317.47
#2020-12-29|2353.16
#2020-12-30|2364.94
#2020-12-31|2367.73
#2021-01-01|2367.62
#2021-01-04|2383.95
#2021-01-05|2398.34
#2021-01-06|2363.31
#2021-01-07|2362.61
#2021-01-08|2406.43
#2021-01-11|2382.06
#2021-01-12|2392.54
#2021-01-13|2394.75
#2021-01-14|2403.46
#2021-01-15|2375.01
#2021-01-18|2378.84
#2021-01-19|2411.42
#2021-01-20|2421.25
#2021-01-21|2428.56
#2021-01-22|2440.77
#2021-01-25|2441.65
#2021-01-26|2409.05
#2021-01-27|2416.45
#2021-01-28|2356.71
#2021-01-29|2324.08
#2021-02-01|2372.65
#2021-02-02|2408.39
#2021-02-03|2436.46
#2021-02-04|2462.10
#2021-02-05|2520.94
#2021-02-08|2547.79
#2021-02-09|2537.12
#2021-02-10|2575.61
#2021-02-11|2580.74
#2021-02-12|2582.13
#2021-02-15|2593.58
#2021-02-16|2626.33
#2021-02-17|2620.29
#2021-02-18|2593.55
#2021-02-19|2586.53
#2021-02-22|2562.13
#2021-02-23|2561.72
#2021-02-24|2469.24
#2021-02-25|2499.03
#2021-02-26|2388.62
#2021-03-01|2436.38
#2021-03-02|2426.78
#2021-03-03|2432.62
#2021-03-04|2365.53
#2021-03-05|2376.59
#2021-03-08|2317.81
#2021-03-09|2315.18
#2021-03-10|2332.80
#2021-03-11|2368.55
#2021-03-12|2382.40
#2021-03-15|2381.20
#2021-03-16|2428.58
#2021-03-17|2435.65
#2021-03-18|2453.52
#2021-03-19|2436.59
#2021-03-22|2425.06
#2021-03-23|2415.63
#2021-03-24|2366.52
#2021-03-25|2374.52
#2021-03-26|2403.48
#2021-03-29|2406.69
#2021-03-30|2410.65
#2021-03-31|2396.04
#2021-04-01|2428.16
#2021-04-02|2456.67
#2021-04-05|2471.16
#2021-04-06|2456.00
#2021-04-07|2454.11
#2021-04-08|2474.00
#2021-04-09|2482.23
#2021-04-12|2473.34
#2021-04-13|2495.64
#2021-04-14|2517.17
#2021-04-15|2522.81
#2021-04-16|2529.64
#2021-04-19|2531.01
#2021-04-20|2515.20
#2021-04-21|2465.10
#2021-04-22|2492.37
#2021-04-23|2503.34
#2021-04-26|2495.07
#2021-04-27|2461.21
#2021-04-28|2484.24
#2021-04-29|2489.89
#2021-04-30|2432.40
#2021-05-03|2428.01
#2021-05-04|2429.75
#2021-05-05|2418.40
#2021-05-06|2420.13
#2021-05-07|2413.89
#2021-05-10|2442.45
#2021-05-11|2380.60
#2021-05-12|2365.68
#2021-05-13|2298.51
#2021-05-14|2334.08
#2021-05-17|2352.97
#2021-05-18|2372.28
#2021-05-19|2381.56
#2021-05-20|2392.44
#2021-05-21|2422.84
#2021-05-24|2427.11
#2021-05-25|2468.38
#2021-05-26|2478.90
#2021-05-27|2476.40
#2021-05-28|2491.54
#2021-05-31|2495.63
#2021-06-01|2499.23
#2021-06-02|2484.45
#2021-06-03|2475.71
#2021-06-04|2475.59
#2021-06-07|2485.31
#2021-06-08|2486.21
#2021-06-09|2465.62
#2021-06-10|2461.36
#2021-06-11|2471.89
#2021-06-14|2458.38
#2021-06-15|2470.41
#2021-06-16|2443.91
#2021-06-17|2424.87
#2021-06-18|2437.11
#2021-06-21|2405.03
#2021-06-22|2444.46
#2021-06-23|2433.17
#2021-06-24|2430.50
#2021-06-25|2462.54
#2021-06-28|2479.41
#2021-06-29|2488.78
#2021-06-30|2473.20
#2021-07-01|2465.54
#2021-07-02|2483.30
#2021-07-05|2480.35
#2021-07-06|2488.18
#2021-07-07|2476.64
#2021-07-08|2435.58
#2021-07-09|2434.83
#2021-07-12|2468.70
#2021-07-13|2483.11
#2021-07-14|2485.84
#2021-07-15|2478.37
#2021-07-16|2458.37
#2021-07-19|2432.23
#2021-07-20|2398.36
#2021-07-21|2406.15
#2021-07-22|2415.33
#2021-07-23|2389.34
#2021-07-26|2369.37
#2021-07-27|2340.36
#2021-07-28|2371.41
#2021-07-29|2422.18
#2021-07-30|2375.09
#2021-08-02|2413.28
#2021-08-03|2399.47
#2021-08-04|2385.55
#2021-08-05|2392.36
#2021-08-06|2367.25
#2021-08-09|2366.30
#2021-08-10|2356.84
#2021-08-11|2365.30
#2021-08-12|2371.16
#2021-08-13|2383.67
#2021-08-16|2361.17
#2021-08-17|2327.48
#2021-08-18|2336.87
#2021-08-19|2303.21
#2021-08-20|2275.22
#2021-08-23|2334.07
#2021-08-24|2373.08
#2021-08-25|2365.55
#2021-08-26|2339.19
#2021-08-27|2341.02
#2021-08-30|2368.72
#2021-08-31|2394.93
#2021-09-01|2421.96
#2021-09-02|2430.72
#2021-09-03|2465.06
#2021-09-06|2486.48
#2021-09-07|2504.02
#2021-09-08|2493.19
#2021-09-09|2467.44
#2021-09-10|2511.55
#2021-09-13|2493.90
#2021-09-14|2499.89
#2021-09-15|2486.73
#2021-09-16|2466.70
#2021-09-17|2474.11
#2021-09-20|2458.38
#2021-09-21|2439.80
#2021-09-22|2427.93
#2021-09-23|2417.48
#2021-09-24|2442.46
#2021-09-27|2425.39
#2021-09-28|2409.16
#2021-09-29|2374.63
#2021-09-30|2387.06
#2021-10-01|2332.88
#2021-10-04|2304.43
#2021-10-05|2276.88
#2021-10-06|2253.36
#2021-10-07|2287.66
#2021-10-08|2293.07
#2021-10-11|2318.93
#2021-10-12|2308.57
#2021-10-13|2311.02
#2021-10-14|2332.70
#2021-10-15|2372.91
#2021-10-18|2361.71
#2021-10-19|2390.92
#2021-10-20|2384.52
#2021-10-21|2362.69
#2021-10-22|2389.74
#2021-10-25|2402.24
#2021-10-26|2428.63
#2021-10-27|2409.49
#2021-10-28|2395.71
#2021-10-29|2377.36
#2021-11-01|2420.63
#2021-11-02|2421.54
#2021-11-03|2420.60
#2021-11-04|2436.88
#2021-11-05|2448.26
#2021-11-08|2440.07
#2021-11-09|2440.43
#2021-11-10|2436.50
#2021-11-11|2443.85
#2021-11-12|2476.90
#2021-11-15|2495.58
#2021-11-16|2510.10
#2021-11-17|2492.73
#2021-11-18|2501.55
#2021-11-19|2511.12
#2021-11-22|2492.79
#2021-11-23|2465.28
#2021-11-24|2428.71
#2021-11-25|2441.80
#2021-11-26|2420.48
#2021-11-29|2391.81
#2021-11-30|2366.31
#2021-12-01|2394.56
#2021-12-02|2394.79
#2021-12-03|2404.67
#2021-12-06|2370.68
#2021-12-07|2420.11
#2021-12-08|2443.89
#2021-12-09|2448.83
#2021-12-10|2423.79
#2021-12-13|2415.61
#2021-12-14|2396.01
#2021-12-15|2393.35
#2021-12-16|2410.13
#2021-12-17|2365.48
#2021-12-20|2317.98
#2021-12-21|2342.88
#2021-12-22|2367.61
#2021-12-23|2387.19
#2021-12-24|2383.85
#2021-12-27|2375.19
#2021-12-28|2406.21
#2021-12-29|2390.36
#2021-12-30|2377.55
#2021-12-31|2391.76
#2022-01-03|2389.50
#2022-01-04|2404.06
#2022-01-05|2416.37
#2022-01-06|2355.36
#2022-01-07|2353.02
#2022-01-10|2362.54
#2022-01-11|2337.02
#2022-01-12|2389.45
#2022-01-13|2377.08
#2022-01-14|2334.09
#2022-01-17|2323.37
#2022-01-18|2325.39
#2022-01-19|2233.82
#2022-01-20|2302.56
#2022-01-21|2293.39
#2022-01-24|2258.10
#2022-01-25|2232.40
#2022-01-26|2235.79
#2022-01-27|2136.43
#2022-01-28|2163.61
#2022-01-31|2209.61
#2022-02-01|2219.20
#2022-02-02|2270.93
#2022-02-03|2215.22
#2022-02-04|2254.12
#2022-02-07|2250.84
#2022-02-08|2226.68
#2022-02-09|2271.64
#2022-02-10|2287.64
#2022-02-11|2275.69
#2022-02-14|2239.69
#2022-02-15|2222.83
#2022-02-16|2254.40
#2022-02-17|2250.81
#2022-02-18|2237.98
#2022-02-21|2225.53
#2022-02-22|2172.16
#2022-02-23|2169.28
#2022-02-24|2127.46
#2022-02-25|2160.15
#2022-02-28|2179.53
#2022-03-01|2192.98
#2022-03-02|2147.43
#2022-03-03|2160.87
#2022-03-04|2114.18
#2022-03-07|2043.77
#2022-03-08|2013.76
#2022-03-09|1999.12
#2022-03-10|2075.56
#2022-03-11|2024.38
#2022-03-14|1966.24
#2022-03-15|1947.35
#2022-03-16|2033.11
#2022-03-17|2117.87
#2022-03-18|2109.09
#2022-03-21|2102.32
#2022-03-22|2128.15
#2022-03-23|2159.35
#2022-03-24|2152.48
#2022-03-25|2128.41
#2022-03-28|2101.29
#2022-03-29|2137.30
#2022-03-30|2152.64
#2022-03-31|2125.80
#2022-04-01|2110.10
#2022-04-04|2136.91
#2022-04-05|2136.44
#2022-04-06|2082.93
#2022-04-07|2040.77
#2022-04-08|2042.03
#2022-04-11|1984.64
#2022-04-12|1982.15
#2022-04-13|1990.23
#2022-04-14|2006.33
#2022-04-15|1991.42
#2022-04-18|1967.12
#2022-04-19|1938.18
#2022-04-20|1966.98
#2022-04-21|1968.58
#2022-04-22|1947.59
#2022-04-25|1903.32
#2022-04-26|1930.91
#2022-04-27|1896.33
#2022-04-28|1893.57
#2022-04-29|1928.99
#2022-05-02|1909.47
#2022-05-03|1909.57
#2022-05-04|1897.19
#2022-05-05|1889.85
#2022-05-06|1846.18
#2022-05-09|1809.34
#2022-05-10|1794.32
#2022-05-11|1816.74
#2022-05-12|1808.95
#2022-05-13|1838.29
#2022-05-16|1843.23
#2022-05-17|1873.91
#2022-05-18|1916.34
#2022-05-19|1883.10
#2022-05-20|1902.11
#2022-05-23|1901.24
#2022-05-24|1889.80
#2022-05-25|1869.65
#2022-05-26|1874.78
#2022-05-27|1907.09
#2022-05-30|1969.95
#2022-05-31|1965.34
#2022-06-01|1962.01
#2022-06-02|1930.98
#2022-06-03|1931.68
#2022-06-06|1942.09
#2022-06-07|1927.53
#2022-06-08|1946.86
#2022-06-09|1934.86
#2022-06-10|1925.14
#2022-06-13|1856.45
#2022-06-14|1825.52
#2022-06-15|1810.12
#2022-06-16|1813.35
#2022-06-17|1771.46
#2022-06-20|1757.69
#2022-06-21|1796.17
#2022-06-22|1775.36
#2022-06-23|1787.47
#2022-06-24|1817.88
#2022-06-27|1854.04
#2022-06-28|1854.17
#2022-06-29|1822.20
#2022-06-30|1805.44
#2022-07-01|1790.13
#2022-07-04|1805.26
#2022-07-05|1812.81
#2022-07-06|1802.92
#2022-07-07|1828.73
#2022-07-08|1820.35
#2022-07-11|1811.28
#2022-07-12|1794.50
#2022-07-13|1794.73
#2022-07-14|1780.14
#2022-07-15|1776.09
#2022-07-18|1795.70
#2022-07-19|1796.53
#2022-07-20|1847.21
#2022-07-21|1860.79
#2022-07-22|1878.04
#2022-07-25|1854.03
#2022-07-26|1853.74
#2022-07-27|1828.62
#2022-07-28|1857.06
#2022-07-29|1851.47
#2022-08-01|1859.97
#2022-08-02|1831.98
#2022-08-03|1816.93
#2022-08-04|1830.77
#2022-08-05|1838.70
#2022-08-08|1837.43
#2022-08-09|1822.38
#2022-08-10|1819.64
#2022-08-11|1847.25
#2022-08-12|1861.42
#2022-08-15|1878.81
#2022-08-16|1872.77
#2022-08-17|1902.39
#2022-08-18|1883.33
#2022-08-19|1865.70
#2022-08-22|1860.96
#2022-08-23|1840.82
#2022-08-24|1818.51
#2022-08-25|1840.31
#2022-08-26|1842.08
#2022-08-29|1789.92
#2022-08-30|1804.04
#2022-08-31|1811.16
#2022-09-01|1778.31
#2022-09-02|1760.12
#2022-09-05|1745.80
#2022-09-06|1727.93
#2022-09-07|1700.45
#2022-09-08|1726.35
#2022-09-09|1752.28
#2022-09-12|1764.47
#2022-09-13|1771.67
#2022-09-14|1733.09
#2022-09-15|1733.38
#2022-09-16|1721.56
#2022-09-19|1709.87
#2022-09-20|1721.15
#2022-09-21|1687.50
#2022-09-22|1689.17
#2022-09-23|1667.23
#2022-09-26|1623.73
#2022-09-27|1629.34
#2022-09-28|1604.95
#2022-09-29|1616.83
#2022-09-30|1586.91
#2022-10-03|1592.56
#2022-10-04|1631.92
#2022-10-05|1660.25
#2022-10-06|1669.21
#2022-10-07|1655.63
#2022-10-10|1630.97
#2022-10-11|1589.60
#2022-10-12|1576.37
#2022-10-13|1550.95
#2022-10-14|1583.43
#2022-10-17|1568.78
#2022-10-18|1588.18
#2022-10-19|1568.55
#2022-10-20|1553.22
#2022-10-21|1528.82
#2022-10-24|1518.27
#2022-10-25|1539.09
#2022-10-26|1564.20
#2022-10-27|1566.00
#2022-10-28|1537.62
#2022-10-31|1544.53
#2022-11-01|1576.06
#2022-11-02|1625.03
#2022-11-03|1597.75
#2022-11-04|1617.16
#2022-11-07|1650.74
#2022-11-08|1679.38
#2022-11-09|1672.34
#2022-11-10|1687.62
#2022-11-11|1787.73
#2022-11-14|1778.18
#2022-11-15|1808.24
#2022-11-16|1806.56
#2022-11-17|1779.37
#2022-11-18|1791.58
#2022-11-21|1759.74
#2022-11-22|1766.71
#2022-11-23|1781.63
#2022-11-24|1820.14
#2022-11-25|1798.55
#2022-11-28|1792.89
#2022-11-29|1811.13
#2022-11-30|1813.71
#2022-12-01|1851.75
#2022-12-02|1833.32
#2022-12-05|1840.41
#2022-12-06|1821.75
#2022-12-07|1805.24
#2022-12-08|1812.12
#2022-12-09|1836.17
#2022-12-12|1810.24
#2022-12-13|1827.53
#2022-12-14|1854.98
#2022-12-15|1815.63
#2022-12-16|1804.65
#2022-12-19|1794.54
#2022-12-20|1801.34
#2022-12-21|1791.82
#2022-12-22|1821.18
#2022-12-23|1800.28
#2022-12-26|1804.71
#2022-12-27|1805.23
#2022-12-28|1805.25
#2022-12-29|1801.31
#2022-12-30|1811.07
#2023-01-02|1808.36
#2023-01-03|1827.85
#2023-01-04|1827.75
#2023-01-05|1828.54
#2023-01-06|1846.82
#2023-01-09|1869.62
#2023-01-10|1873.54
#2023-01-11|1889.32
#2023-01-12|1913.20
#2023-01-13|1930.76
#2023-01-16|1908.10
#2023-01-17|1930.32
#2023-01-18|1964.92
#2023-01-19|1960.65
#2023-01-20|1957.62
#2023-01-23|1958.73
#2023-01-24|1982.40
#2023-01-25|1993.08
#2023-01-26|2001.84
#2023-01-27|2013.73
#2023-01-30|1991.33
#2023-01-31|1986.72
#2023-02-01|1991.23
#2023-02-02|2001.35
#2023-02-03|2005.55
#2023-02-06|1963.86
#2023-02-07|1982.10
#2023-02-08|1965.58
#2023-02-09|1980.46
#2023-02-10|1959.28
#2023-02-13|1931.20
#2023-02-14|1940.29
#2023-02-15|1907.43
#2023-02-16|1924.72
#2023-02-17|1902.50
#2023-02-20|1909.76
#2023-02-21|1888.53
#2023-02-22|1859.74
#2023-02-23|1864.98
#2023-02-24|1843.21
#2023-02-27|1838.84
#2023-02-28|1833.66
#2023-03-01|1856.82
#2023-03-02|1849.93
#2023-03-03|1875.35
#2023-03-06|1894.17
#2023-03-07|1886.73
#2023-03-08|1876.27
#2023-03-09|1881.41
#2023-03-10|1864.67
#2023-03-13|1873.41
#2023-03-14|1823.42
#2023-03-15|1848.83
#2023-03-16|1833.49
#2023-03-17|1865.47
#2023-03-20|1842.51
#2023-03-21|1852.44
#2023-03-22|1874.00
#2023-03-23|1893.24
#2023-03-24|1896.79
#2023-03-27|1879.32
#2023-03-28|1884.02
#2023-03-29|1894.43
#2023-03-30|1903.42
#2023-03-31|1918.89
#2023-04-03|1935.22
#2023-04-04|1950.21
#2023-04-05|1936.37
#2023-04-06|1905.63
#2023-04-07|1904.22
#2023-04-10|1900.05
#2023-04-11|1917.16
#2023-04-12|1932.07
#2023-04-13|1943.15
#2023-04-14|1954.98
#2023-04-17|1946.09
#2023-04-18|1954.50
#2023-04-19|1941.41
#2023-04-20|1945.60
#2023-04-21|1934.39
#2023-04-24|1936.59
#2023-04-25|1934.52
#2023-04-26|1926.74
#2023-04-27|1935.89
#2023-04-28|1949.98
#2023-05-01|1935.45
#2023-05-02|1939.95
#2023-05-03|1951.00
#2023-05-04|1967.57
#2023-05-05|1962.72
#2023-05-08|1950.18
#2023-05-09|1954.01
#2023-05-10|1947.69
#2023-05-11|1949.83
#2023-05-12|1955.57
#2023-05-15|1965.31
#2023-05-16|1964.17
#2023-05-17|1948.98
#2023-05-18|1983.87
#2023-05-19|1985.58
#2023-05-22|1995.76
#2023-05-23|1970.93
#2023-05-24|1941.65
#2023-05-25|1921.73
#2023-05-26|1918.36
#2023-05-29|1925.65
#2023-05-30|1937.32
#2023-05-31|1912.88
#2023-06-01|1929.01
#2023-06-02|1963.98
#2023-06-05|1993.64
#2023-06-06|2003.65
#2023-06-07|1995.06
#2023-06-08|1978.92
#2023-06-09|2003.83
#2023-06-12|2013.11
#2023-06-13|2028.74
#2023-06-14|2043.02
#2023-06-15|2047.37
#2023-06-16|2041.32
#2023-06-19|2023.65
#2023-06-20|2020.62
#2023-06-21|1994.68
#2023-06-22|1986.32
#2023-06-23|1942.77
#2023-06-26|1943.19
#2023-06-27|1948.24
#2023-06-28|1974.56
#2023-06-29|1963.05
#2023-06-30|1960.94
#2023-07-03|1990.14
#2023-07-04|1986.31
#2023-07-05|1979.40
#2023-07-06|1950.91
#2023-07-07|1945.02
#2023-07-10|1941.16
#2023-07-11|1957.37
#2023-07-12|1977.13
#2023-07-13|2022.82
#2023-07-14|2022.15
#2023-07-17|2014.20
#2023-07-18|2026.86
#2023-07-19|2024.26
#2023-07-20|1998.04
#2023-07-21|1985.85
#2023-07-24|1997.79
#2023-07-25|2008.96
#2023-07-26|2006.52
#2023-07-27|2019.56
#2023-07-28|2015.55
#2023-07-31|2032.90
#2023-08-01|2030.71
#2023-08-02|1992.69
#2023-08-03|1978.97
#2023-08-04|1980.88
#2023-08-07|1980.22
#2023-08-08|1958.61
#2023-08-09|1957.99
#2023-08-10|1947.43
#2023-08-11|1934.69
#2023-08-14|1900.17
#2023-08-15|1904.00
#2023-08-16|1879.04
#2023-08-17|1878.13
#2023-08-18|1860.24
#2023-08-21|1848.33
#2023-08-22|1862.29
#2023-08-23|1887.68
#2023-08-24|1892.44
#2023-08-25|1855.18
#2023-08-28|1873.14
#2023-08-29|1885.12
#2023-08-30|1896.31
#2023-08-31|1907.37
#2023-09-01|1924.90
#2023-09-04|1934.83
#2023-09-05|1914.87
#2023-09-06|1918.39
#2023-09-07|1914.87
#2023-09-08|1891.21
#2023-09-11|1908.42
#2023-09-12|1907.03
#2023-09-13|1890.04
#2023-09-14|1912.71
#2023-09-15|1927.86
#2023-09-18|1926.46
#2023-09-19|1925.46
#2023-09-20|1890.21
#2023-09-21|1859.06
#2023-09-22|1861.04
#2023-09-25|1862.91
#2023-09-26|1845.85
#2023-09-27|1844.91
#2023-09-28|1829.08
#2023-09-29|1846.63
#2023-10-02|1836.92
#2023-10-03|1823.31
#2023-10-04|1796.11
#2023-10-05|1824.47
#2023-10-06|1818.18
#2023-10-09|1828.62
#2023-10-10|1861.86
#2023-10-11|1869.59
#2023-10-12|1899.31
#2023-10-13|1863.61
#2023-10-16|1838.05
#2023-10-17|1853.11
#2023-10-18|1853.48
#2023-10-19|1829.75
#2023-10-20|1819.28
#2023-10-23|1810.29
#2023-10-24|1817.39
#2023-10-25|1832.55
#2023-10-26|1795.67
#2023-10-27|1817.62
#2023-10-30|1814.69
#2023-10-31|1798.86
#2023-11-01|1828.04
#2023-11-02|1840.15
#2023-11-03|1866.01
#2023-11-06|1896.02
#2023-11-07|1877.58
#2023-11-08|1888.59
#2023-11-09|1906.54
#2023-11-10|1875.85
#2023-11-13|1861.99
#2023-11-14|1862.23
#2023-11-15|1911.64
#2023-11-16|1901.17
#2023-11-17|1908.13
#2023-11-20|1922.11
#2023-11-21|1926.22
#2023-11-22|1922.91
#2023-11-23|1929.82
#2023-11-24|1906.68
#2023-11-27|1906.89
#2023-11-28|1915.72
#2023-11-29|1914.23
#2023-11-30|1920.27
#2023-12-01|1913.47
#2023-12-04|1894.15
#2023-12-05|1884.72
#2023-12-06|1919.88
#2023-12-07|1927.92
#2023-12-08|1903.05
#2023-12-11|1896.85
#2023-12-12|1906.68
#2023-12-13|1909.99
#2023-12-14|1921.11
#2023-12-15|1942.02
#2023-12-18|1914.88
#2023-12-19|1915.68
#2023-12-20|1925.18
#2023-12-21|1930.73
#2023-12-22|1878.46
#2023-12-25|1883.18
#2023-12-26|1887.17
#2023-12-27|1926.70
#2023-12-28|1955.94
#2023-12-29|1961.20
#2024-01-01|1959.77
#2024-01-02|1950.44
#2024-01-03|1931.79
#2024-01-04|1927.89
#2024-01-05|1925.91
#2024-01-08|1920.68
#2024-01-09|1940.50
#2024-01-10|1963.50
#2024-01-11|1992.50
#2024-01-12|2019.31
#2024-01-15|2010.65
#2024-01-16|1974.90
#2024-01-17|1933.10
#2024-01-18|1930.52
#2024-01-19|1949.29
#2024-01-22|1964.74
#2024-01-23|1965.92
#2024-01-24|1986.98
#2024-01-25|1986.89
#2024-01-26|1962.08
#2024-01-29|1997.88
#2024-01-30|1987.59
#2024-01-31|2010.36
#2024-02-01|1995.18
#2024-02-02|1997.74
#2024-02-05|2000.31
#2024-02-06|2009.22
#2024-02-07|2005.65
#2024-02-08|2001.83
#2024-02-09|2000.43
#2024-02-12|1998.78
#2024-02-13|2018.02
#2024-02-14|2020.18
#2024-02-15|1994.93
#2024-02-16|2007.47
#2024-02-19|1983.97
#2024-02-20|1977.99
#2024-02-21|1980.38
#2024-02-22|1989.59
#2024-02-23|1989.25
#2024-02-26|1974.95
#2024-02-27|1975.10
#2024-02-28|1962.37
#2024-02-29|1975.84
#2024-03-01|1995.15
#2024-03-04|1980.96
#2024-03-05|1969.97
#2024-03-06|1986.26
#2024-03-07|1982.44
#2024-03-08|1996.50
#2024-03-11|1990.76
#2024-03-12|1996.60
#2024-03-13|1990.52
#2024-03-14|1998.55
#2024-03-15|1984.45
#2024-03-18|1998.23
#2024-03-19|1995.08
#2024-03-20|1993.38
#2024-03-21|2015.34
#2024-03-22|2016.75
#2024-03-25|1982.80
#2024-03-26|1981.37
#2024-03-27|2000.05
#2024-03-28|1993.06
#2024-03-29|1997.84
#2024-04-01|1988.59
#2024-04-02|1979.78
#2024-04-03|1954.57
#2024-04-04|1965.69
#2024-04-05|1949.72
#2024-04-08|1959.07
#2024-04-09|1969.66
#2024-04-10|1964.99
#2024-04-11|1946.58
#2024-04-12|1949.84
#2024-04-15|1914.46
#2024-04-16|1897.08
#2024-04-17|1881.18
#2024-04-18|1898.57
#2024-04-19|1869.70
#2024-04-22|1895.20
#2024-04-23|1898.44
#2024-04-24|1928.69
#2024-04-25|1899.58
#2024-04-26|1909.27
#2024-04-29|1911.59
#2024-04-30|1935.93
#2024-05-01|1933.01
#2024-05-02|1960.57
#2024-05-03|1984.00
#2024-05-06|1974.58
#2024-05-07|1957.86
#2024-05-08|1903.92
#2024-05-09|1921.77
#2024-05-10|1932.96
#2024-05-13|1951.06
#2024-05-14|1975.74
#2024-05-15|2007.09
#2024-05-16|2022.36
#2024-05-17|2022.18
#2024-05-20|2015.75
#2024-05-21|1997.19
#2024-05-22|1984.52
#2024-05-23|1966.80
#2024-05-24|1954.30
#2024-05-27|1957.14
#2024-05-28|1956.49
#2024-05-29|1942.20
#2024-05-30|1955.64
#2024-05-31|1964.35
#2024-06-03|1999.23
#2024-06-04|2027.64
#2024-06-05|2018.26
#2024-06-06|2034.90
#2024-06-07|2028.22
#2024-06-10|2025.15
#2024-06-11|2013.51
#2024-06-12|2003.45
#2024-06-13|1991.88
#2024-06-14|1990.38
#2024-06-17|1961.12
#2024-06-18|1963.78
#2024-06-19|1969.69
#2024-06-20|1952.44
#2024-06-21|1939.40
#2024-06-24|1946.80
#2024-06-25|1970.67
#2024-06-26|1974.03
#2024-06-27|1969.76
#2024-06-28|1971.56
#2024-07-01|1971.19
#2024-07-02|1978.54
#2024-07-03|1979.16
#2024-07-04|1981.53
#2024-07-05|1988.17
#2024-07-08|1975.46
#2024-07-09|2001.48
#2024-07-10|2006.05
#2024-07-11|2066.73
#2024-07-12|2070.12
#2024-07-15|2065.68
#2024-07-16|2051.33
#2024-07-17|2089.25
#2024-07-18|2054.62
#2024-07-19|2039.17
#2024-07-22|2035.23
#2024-07-23|2036.03
#2024-07-24|2046.77
#2024-07-25|2000.11
#2024-07-26|1988.87
#2024-07-29|1999.47
#2024-07-30|2003.90
#2024-07-31|2062.39
#2024-08-01|2007.65
#2024-08-02|1958.87
#2024-08-05|1824.89
#2024-08-06|1934.25
#2024-08-07|1931.57
#2024-08-08|1922.39
#2024-08-09|1938.28
#2024-08-12|1928.52
#2024-08-13|1970.62
#2024-08-14|1986.38
#2024-08-15|1966.82
#2024-08-16|2019.14
#2024-08-19|2026.38
#2024-08-20|2054.38
#2024-08-21|2056.03
#2024-08-22|2068.95
#2024-08-23|2072.11
#2024-08-26|2080.63
#2024-08-27|2093.48
#2024-08-28|2096.66
#2024-08-29|2081.69
#2024-08-30|2099.10
#2024-09-02|2079.64
#2024-09-03|2104.54
#2024-09-04|2073.92
#2024-09-05|2076.86
#2024-09-06|2083.49
#2024-09-09|2061.50
#2024-09-10|2067.60
#2024-09-11|2060.02
#2024-09-12|2077.37
#2024-09-13|2085.68
#2024-09-16|2086.80
#2024-09-17|2069.95
#2024-09-18|2066.59
#2024-09-19|2106.60
#2024-09-20|2116.90
#2024-09-23|2125.43
#2024-09-24|2162.86
#2024-09-25|2152.98
#2024-09-26|2220.82
#2024-09-27|2279.68
#2024-09-30|2235.78
#2024-10-01|2243.36
#2024-10-02|2207.18
#2024-10-03|2196.32
#2024-10-04|2182.01
#2024-10-07|2222.13
#2024-10-08|2156.69
#2024-10-09|2142.60
#2024-10-10|2149.36
#2024-10-11|2138.37
#2024-10-14|2121.84
#2024-10-15|2112.82
#2024-10-16|2089.82
#2024-10-17|2064.86
#2024-10-18|2073.96
#2024-10-21|2061.66
#2024-10-22|2036.56
#2024-10-23|2006.94
#2024-10-24|2011.80
#2024-10-25|1994.99
#2024-10-28|2007.83
#2024-10-29|2013.10
#2024-10-30|2008.37
#2024-10-31|2007.53
#2024-11-01|1988.73
#2024-11-04|1995.79
#2024-11-05|2014.44
#2024-11-06|2004.48
#2024-11-07|2028.38
#2024-11-08|2031.40
#2024-11-11|2045.10
#2024-11-12|2023.64
#2024-11-13|1990.86
#2024-11-14|1979.51
#2024-11-15|2006.35
#2024-11-18|2011.31
#2024-11-19|2029.26
#2024-11-20|2031.34
#2024-11-21|2025.80
#2024-11-22|2026.36
#2024-11-25|2042.16
#2024-11-26|2050.50
#2024-11-27|2082.43
#2024-11-28|2086.84
#2024-11-29|2090.60
#2024-12-02|2108.45
#2024-12-03|2138.14
#2024-12-04|2150.01
#2024-12-05|2154.45
#2024-12-06|2147.44
#2024-12-09|2167.40
#2024-12-10|2176.75
#2024-12-11|2178.42
#2024-12-12|2211.85
#2024-12-13|2173.76
#2024-12-16|2163.35
#2024-12-17|2184.37
#2024-12-18|2155.70
#2024-12-19|2109.87
#2024-12-20|2114.42
#2024-12-23|2119.12
#2024-12-24|2117.75
#2024-12-25|2118.79
#2024-12-26|2129.02
#2024-12-27|2153.60
#2024-12-30|2135.06
#2024-12-31|2133.75
#2025-01-01|2134.44
#2025-01-02|2140.33
#2025-01-03|2137.46
#2025-01-06|2108.30
#2025-01-07|2113.39
#2025-01-08|2088.76
#2025-01-09|2090.93
#2025-01-10|2087.18
#2025-01-13|2078.65
#2025-01-14|2066.97
#2025-01-15|2104.48
#2025-01-16|2118.04
#2025-01-17|2095.52
#2025-01-20|2101.85
#2025-01-21|2116.11
#2025-01-22|2113.15
#2025-01-23|2134.61
#2025-01-24|2143.55
#2025-01-27|2157.54
#2025-01-28|2184.73
#2025-01-29|2217.06
#2025-01-30|2232.45
#2025-01-31|2221.48
#2025-02-03|2199.44
#2025-02-04|2233.35
#2025-02-05|2293.56
#2025-02-06|2324.31
#2025-02-07|2314.00
#2025-02-10|2309.04
#2025-02-11|2288.95
#2025-02-12|2261.67
#2025-02-13|2293.44
#2025-02-14|2357.11
#2025-02-17|2390.35
#2025-02-18|2387.46
#2025-02-19|2394.99
#2025-02-20|2385.27
#2025-02-21|2409.74
#2025-02-24|2413.63
#2025-02-25|2397.69
#2025-02-26|2397.02
#2025-02-27|2403.97
#2025-02-28|2347.45
#2025-03-03|2355.73
#2025-03-04|2354.54
#2025-03-05|2354.97
#2025-03-06|2413.73
#2025-03-07|2345.45
#2025-03-10|2302.94
#2025-03-11|2290.44
#2025-03-12|2311.03
#2025-03-13|2303.64
#2025-03-14|2313.96
#2025-03-17|2331.77
#2025-03-18|2349.45
#2025-03-19|2358.27
#2025-03-20|2365.46
#2025-03-21|2387.35
#2025-03-24|2366.63
#2025-03-25|2372.79
#2025-03-26|2402.58
#2025-03-27|2392.80
#2025-03-28|2389.02
#2025-03-31|2331.05
#2025-04-01|2343.08
#2025-04-02|2341.80
#2025-04-03|2267.24
#2025-04-04|2262.52
#2025-04-07|2050.07
#2025-04-08|2152.47
#2025-04-09|2123.73
#2025-04-10|2303.16
#2025-04-11|2244.43
#2025-04-14|2280.49
#2025-04-15|2308.29
#2025-04-16|2290.93
#2025-04-17|2342.89
#2025-04-18|2359.04
#2025-04-21|2348.87
#2025-04-22|2346.22
#2025-04-23|2381.31
#2025-04-24|2395.20
#2025-04-25|2397.03
#2025-04-28|2415.50
#2025-04-29|2422.78
#2025-04-30|2490.27
#2025-05-01|2452.61
#2025-05-02|2501.01
#2025-05-05|2509.05
#2025-05-06|2516.32
#2025-05-07|2479.83
#2025-05-08|2418.73
#2025-05-09|2437.19
#2025-05-12|2410.28
#2025-05-13|2429.46
#2025-05-14|2456.34
#2025-05-15|2430.07
#2025-05-16|2459.11
#2025-05-19|2462.37
#2025-05-20|2487.86
#2025-05-21|2475.40
#2025-05-22|2460.25
#2025-05-23|2513.21
#2025-05-26|2533.00
#2025-05-27|2538.99
#2025-05-28|2537.31
#2025-05-29|2592.11
#2025-05-30|2526.14
#2025-06-02|2541.93
#2025-06-03|2530.79
#2025-06-04|2569.03
#2025-06-05|2531.79
#2025-06-06|2525.24
#2025-06-09|2548.29
#2025-06-10|2545.92
#2025-06-11|2520.19
#2025-06-12|2535.56
#2025-06-13|2517.16
#2025-06-16|2527.91
#2025-06-17|2533.23
#2025-06-18|2581.07
#2025-06-19|2542.32
#2025-06-20|2508.24
#2025-06-23|2487.20
#2025-06-24|2551.70
#2025-06-25|2577.49
#2025-06-26|2606.26
#2025-06-27|2638.83
#2025-06-30|2654.78
#2025-07-01|2628.32
#2025-07-02|2597.03
#2025-07-03|2580.07
#2025-07-04|2596.60
#2025-07-07|2570.07
#2025-07-08|2549.90
#2025-07-09|2547.17
#2025-07-10|2518.37
#2025-07-11|2495.31
#2025-07-14|2479.14
#2025-07-15|2472.61
#2025-07-16|2473.05
#2025-07-17|2505.76
#2025-07-18|2495.36
#2025-07-21|2511.60
#2025-07-22|2507.33
#2025-07-23|2573.76
#2025-07-24|2591.76
#2025-07-25|2534.77
#2025-07-28|2509.60
#2025-07-29|2498.98
#2025-07-30|2485.97
#2025-07-31|2456.43
#2025-08-01|2485.36
#2025-08-04|2514.32
#2025-08-05|2528.33
#2025-08-06|2551.02
#2025-08-07|2595.18
#2025-08-08|2631.81
#2025-08-11|2627.78
#2025-08-12|2636.99
#2025-08-13|2714.61
#2025-08-14|2691.64
#2025-08-15|2749.42
#2025-08-18|2743.51
#2025-08-19|2727.12
#2025-08-20|2711.99
#2025-08-21|2688.15
#2025-08-22|2733.63
#2025-08-25|2732.07
#2025-08-26|2695.72
#2025-08-27|2673.17
#2025-08-28|2692.08
#2025-08-29|2673.48
#2025-09-01|2661.17
#2025-09-02|2653.57
#2025-09-03|2641.76
#2025-09-04|2664.37
#2025-09-05|2692.55
#2025-09-08|2738.97
#2025-09-09|2754.07
#2025-09-10|2760.49
#2025-09-11|2767.49
#2025-09-12|2778.47
#2025-09-15|2785.12
#2025-09-16|2773.19
#2025-09-17|2783.10
#2025-09-18|2765.82
#2025-09-19|2724.90
#2025-09-22|2723.65
#2025-09-23|2722.08
#2025-09-24|2713.79
#2025-09-25|2711.11
#2025-09-26|2702.34
#2025-09-29|2712.50
#2025-09-30|2731.07
#2025-10-01|2743.27
#2025-10-02|2711.32
#2025-10-03|2730.92
#2025-10-06|2768.26
#2025-10-07|2757.83
#2025-10-08|2751.20
#2025-10-09|2760.50
#2025-10-10|2714.66
#2025-10-13|2708.65
#2025-10-14|2658.96
#2025-10-15|2692.36
#2025-10-16|2695.21
#2025-10-17|2689.39
#2025-10-20|2749.68
#2025-10-21|2762.02
#2025-10-22|2745.65
#2025-10-23|2727.54
#2025-10-24|2717.87
#2025-10-27|2729.03
#2025-10-28|2714.81
#2025-10-29|2696.51
#2025-10-30|2643.61
#2025-10-31|2666.86
#2025-11-03|2666.10
#2025-11-04|2654.86
#2025-11-05|2657.18
#2025-11-06|2688.98
#2025-11-07|2667.18
#2025-11-10|2650.18
#2025-11-11|2698.26
#2025-11-12|2744.46
#2025-11-13|2737.82
#2025-11-14|2720.98
#2025-11-17|2679.28
#2025-11-18|2625.28
#2025-11-19|2591.59
#2025-11-20|2611.52
#2025-11-21|2628.41
#2025-11-24|2642.11
#2025-11-25|2618.87
#2025-11-26|2660.34
#2025-11-27|2678.33
#2025-11-28|2682.53
#2025-12-01|2655.24
#2025-12-02|2641.10
#2025-12-03|2617.86
#2025-12-04|2642.79
#2025-12-05|2603.51
#2025-12-08|2583.07
#2025-12-09|2549.06
#2025-12-10|2524.45
#2025-12-11|2518.66
#2025-12-12|2565.26
#2025-12-15|2556.96
#2025-12-16|2519.57
#2025-12-17|2504.27
#2025-12-18|2496.10
#2025-12-19|2457.34
#2025-12-22|2447.71
#2025-12-23|2485.62
#2025-12-24|2470.90
#2025-12-25|2488.76
#2025-12-26|2491.13
#2025-12-29|2485.95
#2025-12-30|2476.09
#2025-12-31|2465.29
#2026-01-01|2466.85
#2026-01-02|2487.18
#2026-01-05|2501.94
#2026-01-06|2532.95
#2026-01-07|2481.09
#2026-01-08|2458.91
#2026-01-09|2442.97
#2026-01-12|2447.28
#2026-01-13|2428.57
#2026-01-14|2454.28
#2026-01-15|2466.99
#2026-01-16|2464.98
#2026-01-19|2460.84
#2026-01-20|2439.84
#2026-01-21|2399.35
#2026-01-22|2378.52
#2026-01-23|2393.48
#2026-01-26|2419.67
#2026-01-27|2411.90
#2026-01-28|2391.05
#2026-01-29|2385.86
#2026-01-30|2379.74
#2026-02-02|2330.15
#2026-02-03|2376.25
#2026-02-04|2297.43
#2026-02-05|2305.69
#2026-02-06|2318.70
#2026-02-09|2348.70
#2026-02-10|2411.43
#2026-02-11|2430.52
#2026-02-12|2432.26
#2026-02-13|2385.32
#2026-02-16|2399.30
#2026-02-17|2378.35
#2026-02-18|2394.95
#2026-02-19|2383.35
#2026-02-20|2350.19
#2026-02-23|2368.85
#2026-02-24|2330.82
#2026-02-25|2334.99
#2026-02-26|2363.00
#2026-02-27|2425.41
#2026-03-02|2375.53
#2026-03-03|2291.85
#2026-03-04|2282.25
#2026-03-05|2275.96
#2026-03-06|2314.67
#2026-03-09|2254.30
#2026-03-10|2311.79
#2026-03-11|2335.00
#2026-03-12|2324.94
#2026-03-13|2315.84
#2026-03-16|2307.14
#2026-03-17|2299.79
#2026-03-18|2306.60
#2026-03-19|2276.60
#2026-03-20|2265.93
#2026-03-23|2202.35
#2026-03-24|2215.82
#2026-03-25|2224.87
#2026-03-26|2204.97
#2026-03-27|2201.24
#2026-03-30|2173.20
#2026-03-31|2177.07
#2026-04-01|2262.67
#2026-04-02|2231.23