Table Data - Nasdaq ASPA Consumer Products and Services Total Return Index
| Title | Nasdaq ASPA Consumer Products and Services Total Return Index |
|---|---|
| Series ID | NASDAQNQASPA4020T |
| 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 2026-04-21 |
| Last Updated | 2026-04-21 10:40 PM CDT |
| Notes | For more information about this series, see: NQASPA4020T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 679.21 |
| 2001-04-02 | 672.42 |
| 2001-04-03 | 683.63 |
| 2001-04-04 | 684.78 |
| 2001-04-05 | 692.72 |
| 2001-04-06 | 696.09 |
| 2001-04-09 | 669.36 |
| 2001-04-10 | 660.69 |
| 2001-04-11 | 670.83 |
| 2001-04-12 | 679.72 |
| 2001-04-13 | . |
| 2001-04-16 | 667.66 |
| 2001-04-17 | 673.57 |
| 2001-04-18 | 696.67 |
| 2001-04-19 | 706.75 |
| 2001-04-20 | 697.82 |
| 2001-04-23 | 697.10 |
| 2001-04-24 | 690.95 |
| 2001-04-25 | 698.24 |
| 2001-04-26 | 704.27 |
| 2001-04-27 | 701.90 |
| 2001-04-30 | 703.32 |
| 2001-05-01 | 724.77 |
| 2001-05-02 | 736.37 |
| 2001-05-03 | 741.95 |
| 2001-05-04 | 741.05 |
| 2001-05-07 | 748.38 |
| 2001-05-08 | 739.73 |
| 2001-05-09 | 729.88 |
| 2001-05-10 | 724.84 |
| 2001-05-11 | 730.63 |
| 2001-05-14 | 717.92 |
| 2001-05-15 | 719.46 |
| 2001-05-16 | 711.64 |
| 2001-05-17 | 726.68 |
| 2001-05-18 | 724.07 |
| 2001-05-21 | 737.16 |
| 2001-05-22 | 741.78 |
| 2001-05-23 | 758.68 |
| 2001-05-24 | 752.74 |
| 2001-05-25 | 751.90 |
| 2001-05-28 | . |
| 2001-05-29 | 755.52 |
| 2001-05-30 | 737.77 |
| 2001-05-31 | 733.30 |
| 2001-06-01 | 732.97 |
| 2001-06-04 | 736.53 |
| 2001-06-05 | 719.69 |
| 2001-06-06 | 724.39 |
| 2001-06-07 | 724.06 |
| 2001-06-08 | 720.96 |
| 2001-06-11 | 713.66 |
| 2001-06-12 | 695.71 |
| 2001-06-13 | 699.83 |
| 2001-06-14 | 701.89 |
| 2001-06-15 | 694.01 |
| 2001-06-18 | 687.66 |
| 2001-06-19 | 690.19 |
| 2001-06-20 | 690.03 |
| 2001-06-21 | 686.43 |
| 2001-06-22 | 695.31 |
| 2001-06-25 | 687.90 |
| 2001-06-26 | 684.29 |
| 2001-06-27 | 678.35 |
| 2001-06-28 | 669.19 |
| 2001-06-29 | 676.80 |
| 2001-07-02 | 675.19 |
| 2001-07-03 | 674.76 |
| 2001-07-04 | . |
| 2001-07-05 | 653.42 |
| 2001-07-06 | 638.31 |
| 2001-07-09 | 637.31 |
| 2001-07-10 | 642.97 |
| 2001-07-11 | 638.81 |
| 2001-07-12 | 656.66 |
| 2001-07-13 | 649.89 |
| 2001-07-16 | 649.01 |
| 2001-07-17 | 645.19 |
| 2001-07-18 | 635.58 |
| 2001-07-19 | 642.50 |
| 2001-07-20 | 644.58 |
| 2001-07-23 | 624.49 |
| 2001-07-24 | 629.21 |
| 2001-07-25 | 630.37 |
| 2001-07-26 | 625.47 |
| 2001-07-27 | 606.07 |
| 2001-07-30 | 590.69 |
| 2001-07-31 | 601.59 |
| 2001-08-01 | 602.37 |
| 2001-08-02 | 621.20 |
| 2001-08-03 | 617.55 |
| 2001-08-06 | 615.17 |
| 2001-08-07 | 618.69 |
| 2001-08-08 | 616.84 |
| 2001-08-09 | 602.82 |
| 2001-08-10 | 609.89 |
| 2001-08-13 | 603.91 |
| 2001-08-14 | 617.97 |
| 2001-08-15 | 626.86 |
| 2001-08-16 | 610.45 |
| 2001-08-17 | 605.37 |
| 2001-08-20 | 601.11 |
| 2001-08-21 | 600.10 |
| 2001-08-22 | 606.39 |
| 2001-08-23 | 594.45 |
| 2001-08-24 | 596.27 |
| 2001-08-27 | 598.54 |
| 2001-08-28 | 597.27 |
| 2001-08-29 | 596.64 |
| 2001-08-30 | 593.07 |
| 2001-08-31 | 584.83 |
| 2001-09-03 | . |
| 2001-09-04 | 583.07 |
| 2001-09-05 | 567.43 |
| 2001-09-06 | 566.89 |
| 2001-09-07 | 562.68 |
| 2001-09-10 | 548.54 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 498.93 |
| 2001-09-18 | 501.57 |
| 2001-09-19 | 519.24 |
| 2001-09-20 | 519.20 |
| 2001-09-21 | 498.54 |
| 2001-09-24 | 495.73 |
| 2001-09-25 | 508.55 |
| 2001-09-26 | 507.85 |
| 2001-09-27 | 505.66 |
| 2001-09-28 | 520.76 |
| 2001-10-01 | 511.19 |
| 2001-10-02 | 513.82 |
| 2001-10-03 | 508.22 |
| 2001-10-04 | 525.51 |
| 2001-10-05 | 527.77 |
| 2001-10-08 | 527.97 |
| 2001-10-09 | 518.62 |
| 2001-10-10 | 520.07 |
| 2001-10-11 | 538.59 |
| 2001-10-12 | 551.95 |
| 2001-10-15 | 546.23 |
| 2001-10-16 | 546.86 |
| 2001-10-17 | 556.71 |
| 2001-10-18 | 546.19 |
| 2001-10-19 | 547.94 |
| 2001-10-22 | 545.46 |
| 2001-10-23 | 554.41 |
| 2001-10-24 | 547.16 |
| 2001-10-25 | 542.99 |
| 2001-10-26 | 544.18 |
| 2001-10-29 | 541.63 |
| 2001-10-30 | 533.07 |
| 2001-10-31 | 525.61 |
| 2001-11-01 | 531.76 |
| 2001-11-02 | 535.74 |
| 2001-11-05 | 542.79 |
| 2001-11-06 | 553.05 |
| 2001-11-07 | 539.03 |
| 2001-11-08 | 543.24 |
| 2001-11-09 | 541.45 |
| 2001-11-12 | 541.87 |
| 2001-11-13 | 533.10 |
| 2001-11-14 | 538.81 |
| 2001-11-15 | 560.68 |
| 2001-11-16 | 569.21 |
| 2001-11-19 | 573.89 |
| 2001-11-20 | 568.83 |
| 2001-11-21 | 567.46 |
| 2001-11-22 | . |
| 2001-11-23 | 561.79 |
| 2001-11-26 | 575.09 |
| 2001-11-27 | 575.34 |
| 2001-11-28 | 567.97 |
| 2001-11-29 | 562.83 |
| 2001-11-30 | 569.61 |
| 2001-12-03 | 560.56 |
| 2001-12-04 | 567.56 |
| 2001-12-05 | 578.13 |
| 2001-12-06 | 578.31 |
| 2001-12-07 | 571.70 |
| 2001-12-10 | 562.90 |
| 2001-12-11 | 557.16 |
| 2001-12-12 | 569.15 |
| 2001-12-13 | 556.24 |
| 2001-12-14 | 550.77 |
| 2001-12-17 | 545.46 |
| 2001-12-18 | 551.05 |
| 2001-12-19 | 551.79 |
| 2001-12-20 | 550.00 |
| 2001-12-21 | 539.06 |
| 2001-12-24 | 537.87 |
| 2001-12-25 | . |
| 2001-12-26 | 534.88 |
| 2001-12-27 | 541.40 |
| 2001-12-28 | 553.05 |
| 2001-12-31 | 554.88 |
| 2002-01-01 | . |
| 2002-01-02 | 551.51 |
| 2002-01-03 | 552.77 |
| 2002-01-04 | 569.78 |
| 2002-01-07 | 569.87 |
| 2002-01-08 | 557.35 |
| 2002-01-09 | 557.90 |
| 2002-01-10 | 557.97 |
| 2002-01-11 | 552.62 |
| 2002-01-14 | 553.67 |
| 2002-01-15 | 537.24 |
| 2002-01-16 | 532.07 |
| 2002-01-17 | 532.64 |
| 2002-01-18 | 539.72 |
| 2002-01-21 | . |
| 2002-01-22 | 524.97 |
| 2002-01-23 | 528.65 |
| 2002-01-24 | 533.51 |
| 2002-01-25 | 540.10 |
| 2002-01-28 | 538.11 |
| 2002-01-29 | 527.59 |
| 2002-01-30 | 522.93 |
| 2002-01-31 | 525.62 |
| 2002-02-01 | 517.40 |
| 2002-02-04 | 515.81 |
| 2002-02-05 | 506.33 |
| 2002-02-06 | 502.73 |
| 2002-02-07 | 508.81 |
| 2002-02-08 | 507.41 |
| 2002-02-11 | 513.10 |
| 2002-02-12 | 525.98 |
| 2002-02-13 | 526.52 |
| 2002-02-14 | 532.37 |
| 2002-02-15 | 532.24 |
| 2002-02-18 | . |
| 2002-02-19 | 525.09 |
| 2002-02-20 | 516.17 |
| 2002-02-21 | 526.60 |
| 2002-02-22 | 534.54 |
| 2002-02-25 | 529.25 |
| 2002-02-26 | 528.62 |
| 2002-02-27 | 538.59 |
| 2002-02-28 | 537.01 |
| 2002-03-01 | 548.31 |
| 2002-03-04 | 567.99 |
| 2002-03-05 | 569.78 |
| 2002-03-06 | 580.29 |
| 2002-03-07 | 605.15 |
| 2002-03-08 | 602.85 |
| 2002-03-11 | 607.88 |
| 2002-03-12 | 594.89 |
| 2002-03-13 | 587.38 |
| 2002-03-14 | 598.24 |
| 2002-03-15 | 598.01 |
| 2002-03-18 | 582.32 |
| 2002-03-19 | 592.26 |
| 2002-03-20 | 583.19 |
| 2002-03-21 | 581.13 |
| 2002-03-22 | 574.11 |
| 2002-03-25 | 567.71 |
| 2002-03-26 | 567.13 |
| 2002-03-27 | 569.32 |
| 2002-03-28 | 571.24 |
| 2002-03-29 | . |
| 2002-04-01 | 559.55 |
| 2002-04-02 | 570.22 |
| 2002-04-03 | 580.65 |
| 2002-04-04 | 583.18 |
| 2002-04-05 | 578.08 |
| 2002-04-08 | 579.65 |
| 2002-04-09 | 570.34 |
| 2002-04-10 | 572.37 |
| 2002-04-11 | 568.32 |
| 2002-04-12 | 559.97 |
| 2002-04-15 | 566.25 |
| 2002-04-16 | 571.43 |
| 2002-04-17 | 582.66 |
| 2002-04-18 | 586.32 |
| 2002-04-19 | 576.73 |
| 2002-04-22 | 592.50 |
| 2002-04-23 | 591.13 |
| 2002-04-24 | 589.10 |
| 2002-04-25 | 597.20 |
| 2002-04-26 | 595.77 |
| 2002-04-29 | 593.54 |
| 2002-04-30 | 586.42 |
| 2002-05-01 | 590.45 |
| 2002-05-02 | 587.87 |
| 2002-05-03 | 592.82 |
| 2002-05-06 | 590.40 |
| 2002-05-07 | 586.40 |
| 2002-05-08 | 591.19 |
| 2002-05-09 | 596.18 |
| 2002-05-10 | 596.48 |
| 2002-05-13 | 588.97 |
| 2002-05-14 | 588.25 |
| 2002-05-15 | 602.65 |
| 2002-05-16 | 605.35 |
| 2002-05-17 | 617.33 |
| 2002-05-20 | 617.12 |
| 2002-05-21 | 622.30 |
| 2002-05-22 | 623.39 |
| 2002-05-23 | 624.06 |
| 2002-05-24 | 630.96 |
| 2002-05-27 | . |
| 2002-05-28 | 629.92 |
| 2002-05-29 | 625.34 |
| 2002-05-30 | 631.45 |
| 2002-05-31 | 621.34 |
| 2002-06-03 | 627.59 |
| 2002-06-04 | 616.85 |
| 2002-06-05 | 615.38 |
| 2002-06-06 | 614.62 |
| 2002-06-07 | 611.72 |
| 2002-06-10 | 607.94 |
| 2002-06-11 | 604.58 |
| 2002-06-12 | 605.35 |
| 2002-06-13 | 599.23 |
| 2002-06-14 | 595.53 |
| 2002-06-17 | 581.85 |
| 2002-06-18 | 587.20 |
| 2002-06-19 | 575.10 |
| 2002-06-20 | 581.13 |
| 2002-06-21 | 579.29 |
| 2002-06-24 | 587.13 |
| 2002-06-25 | 582.93 |
| 2002-06-26 | 576.31 |
| 2002-06-27 | 584.52 |
| 2002-06-28 | 602.88 |
| 2002-07-01 | 597.37 |
| 2002-07-02 | 597.17 |
| 2002-07-03 | 604.84 |
| 2002-07-04 | . |
| 2002-07-05 | 603.53 |
| 2002-07-08 | 607.52 |
| 2002-07-09 | 617.86 |
| 2002-07-10 | 608.32 |
| 2002-07-11 | 603.64 |
| 2002-07-12 | 607.75 |
| 2002-07-15 | 599.25 |
| 2002-07-16 | 593.40 |
| 2002-07-17 | 585.04 |
| 2002-07-18 | 595.18 |
| 2002-07-19 | 585.57 |
| 2002-07-22 | 578.54 |
| 2002-07-23 | 574.44 |
| 2002-07-24 | 565.90 |
| 2002-07-25 | 567.04 |
| 2002-07-26 | 547.13 |
| 2002-07-29 | 545.84 |
| 2002-07-30 | 564.46 |
| 2002-07-31 | 558.94 |
| 2002-08-01 | 557.08 |
| 2002-08-02 | 553.06 |
| 2002-08-05 | 549.75 |
| 2002-08-06 | 531.84 |
| 2002-08-07 | 550.67 |
| 2002-08-08 | 550.82 |
| 2002-08-09 | 561.15 |
| 2002-08-12 | 552.23 |
| 2002-08-13 | 550.54 |
| 2002-08-14 | 559.20 |
| 2002-08-15 | 558.89 |
| 2002-08-16 | 562.60 |
| 2002-08-19 | 550.03 |
| 2002-08-20 | 554.95 |
| 2002-08-21 | 556.09 |
| 2002-08-22 | 558.16 |
| 2002-08-23 | 561.40 |
| 2002-08-26 | 568.88 |
| 2002-08-27 | 563.64 |
| 2002-08-28 | 559.62 |
| 2002-08-29 | 552.66 |
| 2002-08-30 | 548.14 |
| 2002-09-02 | . |
| 2002-09-03 | 536.60 |
| 2002-09-04 | 524.33 |
| 2002-09-05 | 530.44 |
| 2002-09-06 | 525.26 |
| 2002-09-09 | 531.45 |
| 2002-09-10 | 534.75 |
| 2002-09-11 | 538.25 |
| 2002-09-12 | 542.24 |
| 2002-09-13 | 530.52 |
| 2002-09-16 | 525.11 |
| 2002-09-17 | 542.50 |
| 2002-09-18 | 539.04 |
| 2002-09-19 | 545.23 |
| 2002-09-20 | 526.86 |
| 2002-09-23 | 524.12 |
| 2002-09-24 | 517.01 |
| 2002-09-25 | 511.78 |
| 2002-09-26 | 520.89 |
| 2002-09-27 | 528.17 |
| 2002-09-30 | 520.98 |
| 2002-10-01 | 512.41 |
| 2002-10-02 | 506.91 |
| 2002-10-03 | 502.16 |
| 2002-10-04 | 507.09 |
| 2002-10-07 | 491.64 |
| 2002-10-08 | 493.33 |
| 2002-10-09 | 489.42 |
| 2002-10-10 | 481.35 |
| 2002-10-11 | 486.02 |
| 2002-10-14 | 486.53 |
| 2002-10-15 | 499.74 |
| 2002-10-16 | 505.96 |
| 2002-10-17 | 508.76 |
| 2002-10-18 | 514.28 |
| 2002-10-21 | 511.81 |
| 2002-10-22 | 499.55 |
| 2002-10-23 | 509.12 |
| 2002-10-24 | 506.78 |
| 2002-10-25 | 511.55 |
| 2002-10-28 | 515.90 |
| 2002-10-29 | 516.83 |
| 2002-10-30 | 517.42 |
| 2002-10-31 | 513.26 |
| 2002-11-01 | 514.67 |
| 2002-11-04 | 515.89 |
| 2002-11-05 | 528.44 |
| 2002-11-06 | 527.47 |
| 2002-11-07 | 525.59 |
| 2002-11-08 | 522.68 |
| 2002-11-11 | 509.88 |
| 2002-11-12 | 508.66 |
| 2002-11-13 | 506.75 |
| 2002-11-14 | 504.82 |
| 2002-11-15 | 521.24 |
| 2002-11-18 | 512.48 |
| 2002-11-19 | 513.51 |
| 2002-11-20 | 512.77 |
| 2002-11-21 | 515.44 |
| 2002-11-22 | 520.93 |
| 2002-11-25 | 528.90 |
| 2002-11-26 | 529.42 |
| 2002-11-27 | 529.06 |
| 2002-11-28 | . |
| 2002-11-29 | 537.49 |
| 2002-12-02 | 533.77 |
| 2002-12-03 | 536.48 |
| 2002-12-04 | 523.30 |
| 2002-12-05 | 521.01 |
| 2002-12-06 | 525.40 |
| 2002-12-09 | 522.14 |
| 2002-12-10 | 518.86 |
| 2002-12-11 | 517.47 |
| 2002-12-12 | 520.29 |
| 2002-12-13 | 519.05 |
| 2002-12-16 | 510.77 |
| 2002-12-17 | 515.37 |
| 2002-12-18 | 507.96 |
| 2002-12-19 | 512.41 |
| 2002-12-20 | 511.47 |
| 2002-12-23 | 511.89 |
| 2002-12-24 | 518.08 |
| 2002-12-25 | . |
| 2002-12-26 | 523.42 |
| 2002-12-27 | 524.76 |
| 2002-12-30 | 523.31 |
| 2002-12-31 | 523.27 |
| 2003-01-01 | . |
| 2003-01-02 | 519.27 |
| 2003-01-03 | 521.63 |
| 2003-01-06 | 534.30 |
| 2003-01-07 | 527.88 |
| 2003-01-08 | 521.45 |
| 2003-01-09 | 524.81 |
| 2003-01-10 | 525.06 |
| 2003-01-13 | 528.73 |
| 2003-01-14 | 533.10 |
| 2003-01-15 | 533.12 |
| 2003-01-16 | 532.12 |
| 2003-01-17 | 531.30 |
| 2003-01-20 | . |
| 2003-01-21 | 531.77 |
| 2003-01-22 | 526.14 |
| 2003-01-23 | 535.30 |
| 2003-01-24 | 527.82 |
| 2003-01-27 | 516.70 |
| 2003-01-28 | 514.99 |
| 2003-01-29 | 510.83 |
| 2003-01-30 | 508.02 |
| 2003-01-31 | 504.54 |
| 2003-02-03 | 511.25 |
| 2003-02-04 | 513.32 |
| 2003-02-05 | 513.27 |
| 2003-02-06 | 512.06 |
| 2003-02-07 | 509.21 |
| 2003-02-10 | 506.07 |
| 2003-02-11 | 504.49 |
| 2003-02-12 | 510.46 |
| 2003-02-13 | 506.42 |
| 2003-02-14 | 508.04 |
| 2003-02-17 | . |
| 2003-02-18 | 513.84 |
| 2003-02-19 | 517.49 |
| 2003-02-20 | 518.10 |
| 2003-02-21 | 511.59 |
| 2003-02-24 | 516.23 |
| 2003-02-25 | 506.96 |
| 2003-02-26 | 509.19 |
| 2003-02-27 | 505.41 |
| 2003-02-28 | 504.26 |
| 2003-03-03 | 510.02 |
| 2003-03-04 | 508.41 |
| 2003-03-05 | 508.07 |
| 2003-03-06 | 502.51 |
| 2003-03-07 | 497.80 |
| 2003-03-10 | 490.42 |
| 2003-03-11 | 480.09 |
| 2003-03-12 | 484.08 |
| 2003-03-13 | 479.94 |
| 2003-03-14 | 489.09 |
| 2003-03-17 | 484.88 |
| 2003-03-18 | 489.26 |
| 2003-03-19 | 488.29 |
| 2003-03-20 | 495.76 |
| 2003-03-21 | 491.62 |
| 2003-03-24 | 502.59 |
| 2003-03-25 | 496.48 |
| 2003-03-26 | 502.18 |
| 2003-03-27 | 503.75 |
| 2003-03-28 | 499.33 |
| 2003-03-31 | 488.66 |
| 2003-04-01 | 487.35 |
| 2003-04-02 | 489.50 |
| 2003-04-03 | 487.57 |
| 2003-04-04 | 487.79 |
| 2003-04-07 | 491.25 |
| 2003-04-08 | 487.57 |
| 2003-04-09 | 482.62 |
| 2003-04-10 | 479.31 |
| 2003-04-11 | 465.76 |
| 2003-04-14 | 465.42 |
| 2003-04-15 | 472.92 |
| 2003-04-16 | 477.45 |
| 2003-04-17 | 474.66 |
| 2003-04-18 | . |
| 2003-04-21 | 473.14 |
| 2003-04-22 | 467.98 |
| 2003-04-23 | 463.96 |
| 2003-04-24 | 463.83 |
| 2003-04-25 | 443.77 |
| 2003-04-28 | 429.69 |
| 2003-04-29 | 432.72 |
| 2003-04-30 | 450.98 |
| 2003-05-01 | 456.95 |
| 2003-05-02 | 459.07 |
| 2003-05-05 | 460.46 |
| 2003-05-06 | 471.89 |
| 2003-05-07 | 476.83 |
| 2003-05-08 | 470.48 |
| 2003-05-09 | 469.99 |
| 2003-05-12 | 476.25 |
| 2003-05-13 | 476.14 |
| 2003-05-14 | 479.19 |
| 2003-05-15 | 472.65 |
| 2003-05-16 | 470.54 |
| 2003-05-19 | 466.80 |
| 2003-05-20 | 466.44 |
| 2003-05-21 | 461.67 |
| 2003-05-22 | 465.29 |
| 2003-05-23 | 474.95 |
| 2003-05-26 | . |
| 2003-05-27 | 473.90 |
| 2003-05-28 | 472.36 |
| 2003-05-29 | 481.20 |
| 2003-05-30 | 481.18 |
| 2003-06-02 | 491.39 |
| 2003-06-03 | 490.51 |
| 2003-06-04 | 493.79 |
| 2003-06-05 | 500.90 |
| 2003-06-06 | 501.01 |
| 2003-06-09 | 507.30 |
| 2003-06-10 | 505.82 |
| 2003-06-11 | 507.44 |
| 2003-06-12 | 510.45 |
| 2003-06-13 | 511.84 |
| 2003-06-16 | 505.96 |
| 2003-06-17 | 512.42 |
| 2003-06-18 | 511.66 |
| 2003-06-19 | 511.01 |
| 2003-06-20 | 512.66 |
| 2003-06-23 | 512.12 |
| 2003-06-24 | 502.61 |
| 2003-06-25 | 504.39 |
| 2003-06-26 | 501.49 |
| 2003-06-27 | 509.17 |
| 2003-06-30 | 508.93 |
| 2003-07-01 | 517.19 |
| 2003-07-02 | 533.48 |
| 2003-07-03 | 548.44 |
| 2003-07-04 | . |
| 2003-07-07 | 552.12 |
| 2003-07-08 | 554.63 |
| 2003-07-09 | 561.52 |
| 2003-07-10 | 558.03 |
| 2003-07-11 | 545.77 |
| 2003-07-14 | 559.19 |
| 2003-07-15 | 561.36 |
| 2003-07-16 | 557.09 |
| 2003-07-17 | 543.70 |
| 2003-07-18 | 542.32 |
| 2003-07-21 | 542.94 |
| 2003-07-22 | 540.07 |
| 2003-07-23 | 546.60 |
| 2003-07-24 | 546.33 |
| 2003-07-25 | 550.37 |
| 2003-07-28 | 558.45 |
| 2003-07-29 | 559.99 |
| 2003-07-30 | 545.22 |
| 2003-07-31 | 545.14 |
| 2003-08-01 | 549.40 |
| 2003-08-04 | 539.61 |
| 2003-08-05 | 540.48 |
| 2003-08-06 | 532.22 |
| 2003-08-07 | 538.86 |
| 2003-08-08 | 536.50 |
| 2003-08-11 | 544.27 |
| 2003-08-12 | 546.31 |
| 2003-08-13 | 550.75 |
| 2003-08-14 | 557.76 |
| 2003-08-15 | 558.13 |
| 2003-08-18 | 561.90 |
| 2003-08-19 | 566.42 |
| 2003-08-20 | 576.43 |
| 2003-08-21 | 581.06 |
| 2003-08-22 | 580.04 |
| 2003-08-25 | 577.03 |
| 2003-08-26 | 574.35 |
| 2003-08-27 | 570.88 |
| 2003-08-28 | 568.77 |
| 2003-08-29 | 581.63 |
| 2003-09-01 | . |
| 2003-09-02 | 596.60 |
| 2003-09-03 | 599.01 |
| 2003-09-04 | 593.73 |
| 2003-09-05 | 596.35 |
| 2003-09-08 | 606.10 |
| 2003-09-09 | 614.17 |
| 2003-09-10 | 607.67 |
| 2003-09-11 | 595.85 |
| 2003-09-12 | 601.47 |
| 2003-09-15 | 600.52 |
| 2003-09-16 | 609.06 |
| 2003-09-17 | 611.98 |
| 2003-09-18 | 613.86 |
| 2003-09-19 | 615.03 |
| 2003-09-22 | 604.22 |
| 2003-09-23 | 608.05 |
| 2003-09-24 | 612.00 |
| 2003-09-25 | 602.73 |
| 2003-09-26 | 603.69 |
| 2003-09-29 | 601.17 |
| 2003-09-30 | 600.40 |
| 2003-10-01 | 607.29 |
| 2003-10-02 | 614.38 |
| 2003-10-03 | 621.64 |
| 2003-10-06 | 618.81 |
| 2003-10-07 | 626.23 |
| 2003-10-08 | 613.88 |
| 2003-10-09 | 615.64 |
| 2003-10-10 | 627.82 |
| 2003-10-13 | 627.75 |
| 2003-10-14 | 627.99 |
| 2003-10-15 | 624.52 |
| 2003-10-16 | 633.85 |
| 2003-10-17 | 636.76 |
| 2003-10-20 | 633.23 |
| 2003-10-21 | 639.01 |
| 2003-10-22 | 636.67 |
| 2003-10-23 | 611.57 |
| 2003-10-24 | 605.79 |
| 2003-10-27 | 615.58 |
| 2003-10-28 | 619.00 |
| 2003-10-29 | 628.72 |
| 2003-10-30 | 624.26 |
| 2003-10-31 | 618.18 |
| 2003-11-03 | 613.92 |
| 2003-11-04 | 635.82 |
| 2003-11-05 | 636.02 |
| 2003-11-06 | 623.66 |
| 2003-11-07 | 630.12 |
| 2003-11-10 | 635.37 |
| 2003-11-11 | 617.98 |
| 2003-11-12 | 614.62 |
| 2003-11-13 | 626.79 |
| 2003-11-14 | 618.67 |
| 2003-11-17 | 599.05 |
| 2003-11-18 | 604.93 |
| 2003-11-19 | 589.68 |
| 2003-11-20 | 600.04 |
| 2003-11-21 | 596.71 |
| 2003-11-24 | 593.75 |
| 2003-11-25 | 597.02 |
| 2003-11-26 | 605.98 |
| 2003-11-27 | . |
| 2003-11-28 | 607.36 |
| 2003-12-01 | 619.39 |
| 2003-12-02 | 622.55 |
| 2003-12-03 | 622.69 |
| 2003-12-04 | 626.49 |
| 2003-12-05 | 625.46 |
| 2003-12-08 | 617.55 |
| 2003-12-09 | 622.65 |
| 2003-12-10 | 614.04 |
| 2003-12-11 | 616.92 |
| 2003-12-12 | 623.09 |
| 2003-12-15 | 634.44 |
| 2003-12-16 | 624.27 |
| 2003-12-17 | 620.54 |
| 2003-12-18 | 619.10 |
| 2003-12-19 | 628.00 |
| 2003-12-22 | 632.37 |
| 2003-12-23 | 632.51 |
| 2003-12-24 | 633.97 |
| 2003-12-25 | . |
| 2003-12-26 | 632.67 |
| 2003-12-29 | 636.36 |
| 2003-12-30 | 642.74 |
| 2003-12-31 | 642.41 |
| 2004-01-01 | . |
| 2004-01-02 | 645.81 |
| 2004-01-05 | 658.10 |
| 2004-01-06 | 659.15 |
| 2004-01-07 | 656.69 |
| 2004-01-08 | 658.63 |
| 2004-01-09 | 664.81 |
| 2004-01-12 | 665.24 |
| 2004-01-13 | 663.40 |
| 2004-01-14 | 669.08 |
| 2004-01-15 | 667.39 |
| 2004-01-16 | 670.19 |
| 2004-01-19 | . |
| 2004-01-20 | 679.87 |
| 2004-01-21 | 681.11 |
| 2004-01-22 | 684.41 |
| 2004-01-23 | 691.27 |
| 2004-01-26 | 689.16 |
| 2004-01-27 | 691.66 |
| 2004-01-28 | 687.92 |
| 2004-01-29 | 682.38 |
| 2004-01-30 | 678.92 |
| 2004-02-02 | 677.86 |
| 2004-02-03 | 672.85 |
| 2004-02-04 | 662.94 |
| 2004-02-05 | 668.82 |
| 2004-02-06 | 668.34 |
| 2004-02-09 | 671.67 |
| 2004-02-10 | 669.95 |
| 2004-02-11 | 670.56 |
| 2004-02-12 | 674.13 |
| 2004-02-13 | 676.88 |
| 2004-02-16 | . |
| 2004-02-17 | 684.27 |
| 2004-02-18 | 677.51 |
| 2004-02-19 | 677.04 |
| 2004-02-20 | 671.30 |
| 2004-02-23 | 679.98 |
| 2004-02-24 | 672.11 |
| 2004-02-25 | 665.53 |
| 2004-02-26 | 666.08 |
| 2004-02-27 | 677.77 |
| 2004-03-01 | 689.79 |
| 2004-03-02 | 687.14 |
| 2004-03-03 | 683.90 |
| 2004-03-04 | 679.65 |
| 2004-03-05 | 688.26 |
| 2004-03-08 | 684.17 |
| 2004-03-09 | 687.58 |
| 2004-03-10 | 679.10 |
| 2004-03-11 | 673.45 |
| 2004-03-12 | 665.65 |
| 2004-03-15 | 670.56 |
| 2004-03-16 | 675.19 |
| 2004-03-17 | 686.90 |
| 2004-03-18 | 697.19 |
| 2004-03-19 | 691.88 |
| 2004-03-22 | 683.67 |
| 2004-03-23 | 686.56 |
| 2004-03-24 | 690.18 |
| 2004-03-25 | 693.56 |
| 2004-03-26 | 709.81 |
| 2004-03-29 | 713.51 |
| 2004-03-30 | 715.29 |
| 2004-03-31 | 722.31 |
| 2004-04-01 | 717.52 |
| 2004-04-02 | 721.76 |
| 2004-04-05 | 727.10 |
| 2004-04-06 | 726.70 |
| 2004-04-07 | 732.40 |
| 2004-04-08 | 730.23 |
| 2004-04-09 | . |
| 2004-04-12 | 728.09 |
| 2004-04-13 | 724.74 |
| 2004-04-14 | 716.22 |
| 2004-04-15 | 709.16 |
| 2004-04-16 | 715.27 |
| 2004-04-19 | 718.73 |
| 2004-04-20 | 729.75 |
| 2004-04-21 | 722.19 |
| 2004-04-22 | 722.56 |
| 2004-04-23 | 734.48 |
| 2004-04-26 | 736.50 |
| 2004-04-27 | 723.90 |
| 2004-04-28 | 717.15 |
| 2004-04-29 | 712.47 |
| 2004-04-30 | 699.89 |
| 2004-05-03 | 698.93 |
| 2004-05-04 | 703.53 |
| 2004-05-05 | 708.09 |
| 2004-05-06 | 693.51 |
| 2004-05-07 | 674.40 |
| 2004-05-10 | 638.47 |
| 2004-05-11 | 638.13 |
| 2004-05-12 | 652.04 |
| 2004-05-13 | 636.21 |
| 2004-05-14 | 632.41 |
| 2004-05-17 | 612.63 |
| 2004-05-18 | 622.29 |
| 2004-05-19 | 643.73 |
| 2004-05-20 | 636.22 |
| 2004-05-21 | 652.37 |
| 2004-05-24 | 650.47 |
| 2004-05-25 | 647.86 |
| 2004-05-26 | 659.63 |
| 2004-05-27 | 668.61 |
| 2004-05-28 | 674.36 |
| 2004-05-31 | . |
| 2004-06-01 | 676.02 |
| 2004-06-02 | 669.87 |
| 2004-06-03 | 656.99 |
| 2004-06-04 | 659.31 |
| 2004-06-07 | 682.85 |
| 2004-06-08 | 684.20 |
| 2004-06-09 | 683.35 |
| 2004-06-10 | 683.57 |
| 2004-06-11 | . |
| 2004-06-14 | 665.83 |
| 2004-06-15 | 670.05 |
| 2004-06-16 | 679.32 |
| 2004-06-17 | 680.19 |
| 2004-06-18 | 673.04 |
| 2004-06-21 | 682.13 |
| 2004-06-22 | 681.90 |
| 2004-06-23 | 683.08 |
| 2004-06-24 | 700.16 |
| 2004-06-25 | 698.86 |
| 2004-06-28 | 701.85 |
| 2004-06-29 | 698.33 |
| 2004-06-30 | 694.41 |
| 2004-07-01 | 701.47 |
| 2004-07-02 | 694.39 |
| 2004-07-05 | . |
| 2004-07-06 | 686.63 |
| 2004-07-07 | 686.94 |
| 2004-07-08 | 681.36 |
| 2004-07-09 | 688.72 |
| 2004-07-12 | 695.91 |
| 2004-07-13 | 688.85 |
| 2004-07-14 | 678.37 |
| 2004-07-15 | 675.64 |
| 2004-07-16 | 682.57 |
| 2004-07-19 | 685.33 |
| 2004-07-20 | 675.08 |
| 2004-07-21 | 674.37 |
| 2004-07-22 | 669.88 |
| 2004-07-23 | 662.05 |
| 2004-07-26 | 661.47 |
| 2004-07-27 | 653.59 |
| 2004-07-28 | 657.51 |
| 2004-07-29 | 648.76 |
| 2004-07-30 | 659.28 |
| 2004-08-02 | 660.11 |
| 2004-08-03 | 656.61 |
| 2004-08-04 | 648.52 |
| 2004-08-05 | 650.78 |
| 2004-08-06 | 652.67 |
| 2004-08-09 | 648.19 |
| 2004-08-10 | 645.25 |
| 2004-08-11 | 647.73 |
| 2004-08-12 | 643.86 |
| 2004-08-13 | 637.37 |
| 2004-08-16 | 633.57 |
| 2004-08-17 | 640.01 |
| 2004-08-18 | 642.09 |
| 2004-08-19 | 650.99 |
| 2004-08-20 | 650.57 |
| 2004-08-23 | 653.65 |
| 2004-08-24 | 656.52 |
| 2004-08-25 | 658.19 |
| 2004-08-26 | 662.00 |
| 2004-08-27 | 665.65 |
| 2004-08-30 | 664.08 |
| 2004-08-31 | 663.57 |
| 2004-09-01 | 668.35 |
| 2004-09-02 | 669.78 |
| 2004-09-03 | 661.50 |
| 2004-09-06 | . |
| 2004-09-07 | 677.16 |
| 2004-09-08 | 678.47 |
| 2004-09-09 | 672.38 |
| 2004-09-10 | 673.40 |
| 2004-09-13 | 683.35 |
| 2004-09-14 | 684.96 |
| 2004-09-15 | 675.26 |
| 2004-09-16 | 677.18 |
| 2004-09-17 | 671.77 |
| 2004-09-20 | 674.57 |
| 2004-09-21 | 674.34 |
| 2004-09-22 | 666.93 |
| 2004-09-23 | 668.25 |
| 2004-09-24 | 661.98 |
| 2004-09-27 | 660.94 |
| 2004-09-28 | 658.26 |
| 2004-09-29 | 660.75 |
| 2004-09-30 | 672.23 |
| 2004-10-01 | 674.49 |
| 2004-10-04 | 687.30 |
| 2004-10-05 | 686.96 |
| 2004-10-06 | 688.36 |
| 2004-10-07 | 685.81 |
| 2004-10-08 | 693.09 |
| 2004-10-11 | 696.09 |
| 2004-10-12 | 681.57 |
| 2004-10-13 | 679.79 |
| 2004-10-14 | 675.03 |
| 2004-10-15 | 676.54 |
| 2004-10-18 | 675.90 |
| 2004-10-19 | 683.81 |
| 2004-10-20 | 676.90 |
| 2004-10-21 | 676.75 |
| 2004-10-22 | 678.59 |
| 2004-10-25 | 673.16 |
| 2004-10-26 | 670.80 |
| 2004-10-27 | 675.50 |
| 2004-10-28 | 684.14 |
| 2004-10-29 | 682.22 |
| 2004-11-01 | 680.03 |
| 2004-11-02 | 687.63 |
| 2004-11-03 | 690.46 |
| 2004-11-04 | 692.29 |
| 2004-11-05 | 703.70 |
| 2004-11-08 | 700.47 |
| 2004-11-09 | 699.03 |
| 2004-11-10 | 691.41 |
| 2004-11-11 | 687.39 |
| 2004-11-12 | 703.01 |
| 2004-11-15 | 709.64 |
| 2004-11-16 | 706.08 |
| 2004-11-17 | 710.59 |
| 2004-11-18 | 706.92 |
| 2004-11-19 | 714.50 |
| 2004-11-22 | 699.92 |
| 2004-11-23 | 698.98 |
| 2004-11-24 | 706.89 |
| 2004-11-25 | . |
| 2004-11-26 | 708.07 |
| 2004-11-29 | 719.01 |
| 2004-11-30 | 718.04 |
| 2004-12-01 | 710.02 |
| 2004-12-02 | 719.31 |
| 2004-12-03 | 726.29 |
| 2004-12-06 | 721.44 |
| 2004-12-07 | 715.51 |
| 2004-12-08 | 711.08 |
| 2004-12-09 | 704.33 |
| 2004-12-10 | 697.28 |
| 2004-12-13 | 706.22 |
| 2004-12-14 | 710.99 |
| 2004-12-15 | 725.29 |
| 2004-12-16 | 726.72 |
| 2004-12-17 | 727.82 |
| 2004-12-20 | 730.68 |
| 2004-12-21 | 728.66 |
| 2004-12-22 | 732.66 |
| 2004-12-23 | 736.02 |
| 2004-12-24 | . |
| 2004-12-27 | 744.56 |
| 2004-12-28 | 746.73 |
| 2004-12-29 | 743.67 |
| 2004-12-30 | 755.21 |
| 2004-12-31 | 759.87 |
| 2005-01-03 | 758.03 |
| 2005-01-04 | 750.06 |
| 2005-01-05 | 746.11 |
| 2005-01-06 | 735.77 |
| 2005-01-07 | 737.90 |
| 2005-01-10 | 739.67 |
| 2005-01-11 | 750.37 |
| 2005-01-12 | 754.30 |
| 2005-01-13 | 749.82 |
| 2005-01-14 | 751.86 |
| 2005-01-17 | . |
| 2005-01-18 | 750.53 |
| 2005-01-19 | 751.30 |
| 2005-01-20 | 739.08 |
| 2005-01-21 | 734.93 |
| 2005-01-24 | 738.07 |
| 2005-01-25 | 731.72 |
| 2005-01-26 | 741.98 |
| 2005-01-27 | 738.00 |
#2005-01-28| 736.32
#2005-01-31| 740.09
#2005-02-01| 736.66
#2005-02-02| 739.17
#2005-02-03| 733.40
#2005-02-04| 737.74
#2005-02-07| 741.16
#2005-02-08| 732.78
#2005-02-09| 735.98
#2005-02-10| 734.77
#2005-02-11| 734.59
#2005-02-14| 741.93
#2005-02-15| 744.14
#2005-02-16| 737.74
#2005-02-17| 738.35
#2005-02-18| 739.40
#2005-02-21| .
#2005-02-22| 749.52
#2005-02-23| 738.37
#2005-02-24| 741.04
#2005-02-25| 749.09
#2005-02-28| 757.16
#2005-03-01| 757.38
#2005-03-02| 757.38
#2005-03-03| 760.07
#2005-03-04| 761.83
#2005-03-07| 764.04
#2005-03-08| 768.76
#2005-03-09| 775.83
#2005-03-10| 768.68
#2005-03-11| 769.76
#2005-03-14| 760.38
#2005-03-15| 759.24
#2005-03-16| 767.80
#2005-03-17| 761.18
#2005-03-18| 763.67
#2005-03-21| 762.68
#2005-03-22| 766.42
#2005-03-23| 758.52
#2005-03-24| 750.34
#2005-03-25| .
#2005-03-28| 755.59
#2005-03-29| 740.17
#2005-03-30| 738.26
#2005-03-31| 749.02
#2005-04-01| 750.67
#2005-04-04| 744.30
#2005-04-05| 748.73
#2005-04-06| 754.34
#2005-04-07| 756.28
#2005-04-08| 755.27
#2005-04-11| 753.77
#2005-04-12| 746.01
#2005-04-13| 751.14
#2005-04-14| 740.63
#2005-04-15| 731.27
#2005-04-18| 708.17
#2005-04-19| 719.48
#2005-04-20| 724.78
#2005-04-21| 722.71
#2005-04-22| 730.45
#2005-04-25| 735.17
#2005-04-26| 731.22
#2005-04-27| 733.23
#2005-04-28| 735.01
#2005-04-29| 740.48
#2005-05-02| 740.50
#2005-05-03| 740.04
#2005-05-04| 746.96
#2005-05-05| 746.90
#2005-05-06| 754.22
#2005-05-09| 751.33
#2005-05-10| 748.48
#2005-05-11| 746.13
#2005-05-12| 738.47
#2005-05-13| 733.51
#2005-05-16| 728.29
#2005-05-17| 722.19
#2005-05-18| 721.58
#2005-05-19| 731.20
#2005-05-20| 727.04
#2005-05-23| 733.91
#2005-05-24| 733.61
#2005-05-25| 728.67
#2005-05-26| 727.84
#2005-05-27| 736.11
#2005-05-30| .
#2005-05-31| 738.12
#2005-06-01| 736.77
#2005-06-02| 735.94
#2005-06-03| 737.79
#2005-06-06| 741.62
#2005-06-07| 742.03
#2005-06-08| 743.93
#2005-06-09| 735.49
#2005-06-10| 737.70
#2005-06-13| 731.10
#2005-06-14| 735.28
#2005-06-15| 738.30
#2005-06-16| 741.94
#2005-06-17| 747.91
#2005-06-20| 742.00
#2005-06-21| 748.31
#2005-06-22| 750.67
#2005-06-23| 752.57
#2005-06-24| 747.87
#2005-06-27| 741.94
#2005-06-28| 741.93
#2005-06-29| 741.91
#2005-06-30| 739.63
#2005-07-01| 738.23
#2005-07-04| .
#2005-07-05| 736.94
#2005-07-06| 740.90
#2005-07-07| 739.21
#2005-07-08| 736.84
#2005-07-11| 743.15
#2005-07-12| 747.61
#2005-07-13| 741.18
#2005-07-14| 748.57
#2005-07-15| 748.28
#2005-07-18| 752.20
#2005-07-19| 745.33
#2005-07-20| 742.58
#2005-07-21| 754.74
#2005-07-22| 750.04
#2005-07-25| 746.03
#2005-07-26| 744.46
#2005-07-27| 748.19
#2005-07-28| 747.09
#2005-07-29| 750.50
#2005-08-01| 750.85
#2005-08-02| 758.08
#2005-08-03| 760.02
#2005-08-04| 756.61
#2005-08-05| 749.58
#2005-08-08| 750.59
#2005-08-09| 754.47
#2005-08-10| 769.52
#2005-08-11| 775.64
#2005-08-12| 779.15
#2005-08-15| 776.16
#2005-08-16| 778.33
#2005-08-17| 774.37
#2005-08-18| 771.41
#2005-08-19| 768.72
#2005-08-22| 779.92
#2005-08-23| 779.70
#2005-08-24| 773.54
#2005-08-25| 773.00
#2005-08-26| 778.29
#2005-08-29| 764.45
#2005-08-30| 764.00
#2005-08-31| 766.65
#2005-09-01| 779.49
#2005-09-02| 785.41
#2005-09-05| .
#2005-09-06| 787.93
#2005-09-07| 787.36
#2005-09-08| 782.63
#2005-09-09| 794.13
#2005-09-12| 797.34
#2005-09-13| 793.17
#2005-09-14| 794.67
#2005-09-15| 799.23
#2005-09-16| 792.80
#2005-09-19| 794.01
#2005-09-20| 798.49
#2005-09-21| 801.00
#2005-09-22| 793.36
#2005-09-23| 788.07
#2005-09-26| 795.04
#2005-09-27| 791.24
#2005-09-28| 795.32
#2005-09-29| 798.60
#2005-09-30| 797.79
#2005-10-03| 792.04
#2005-10-04| 808.69
#2005-10-05| 806.18
#2005-10-06| 788.57
#2005-10-07| 785.41
#2005-10-10| 783.79
#2005-10-11| 788.70
#2005-10-12| 786.79
#2005-10-13| 781.16
#2005-10-14| 786.39
#2005-10-17| 780.82
#2005-10-18| 776.52
#2005-10-19| 769.44
#2005-10-20| 772.70
#2005-10-21| 773.91
#2005-10-24| 768.51
#2005-10-25| 777.46
#2005-10-26| 775.46
#2005-10-27| 776.91
#2005-10-28| 773.28
#2005-10-31| 786.25
#2005-11-01| 795.86
#2005-11-02| 797.38
#2005-11-03| 796.55
#2005-11-04| 797.66
#2005-11-07| 796.67
#2005-11-08| 800.39
#2005-11-09| 801.76
#2005-11-10| 801.12
#2005-11-11| 808.96
#2005-11-14| 800.48
#2005-11-15| 796.07
#2005-11-16| 797.87
#2005-11-17| 810.68
#2005-11-18| 822.32
#2005-11-21| 832.00
#2005-11-22| 825.94
#2005-11-23| 832.03
#2005-11-24| .
#2005-11-25| 829.89
#2005-11-28| 843.34
#2005-11-29| 838.38
#2005-11-30| 833.25
#2005-12-01| 839.28
#2005-12-02| 848.80
#2005-12-05| 849.97
#2005-12-06| 843.94
#2005-12-07| 852.83
#2005-12-08| 835.91
#2005-12-09| 845.45
#2005-12-12| 856.58
#2005-12-13| 858.87
#2005-12-14| 867.33
#2005-12-15| 861.42
#2005-12-16| 859.05
#2005-12-19| 864.92
#2005-12-20| 864.53
#2005-12-21| 870.28
#2005-12-22| 883.09
#2005-12-23| 886.96
#2005-12-26| .
#2005-12-27| 882.18
#2005-12-28| 889.88
#2005-12-29| 891.78
#2005-12-30| 886.11
#2006-01-02| .
#2006-01-03| 896.72
#2006-01-04| 902.92
#2006-01-05| 918.04
#2006-01-06| 930.80
#2006-01-09| 933.91
#2006-01-10| 924.00
#2006-01-11| 938.91
#2006-01-12| 951.70
#2006-01-13| 958.74
#2006-01-16| .
#2006-01-17| 919.28
#2006-01-18| 906.22
#2006-01-19| 917.90
#2006-01-20| 925.35
#2006-01-23| 916.63
#2006-01-24| 929.57
#2006-01-25| 924.27
#2006-01-26| 929.23
#2006-01-27| 961.18
#2006-01-30| 961.82
#2006-01-31| 963.34
#2006-02-01| 948.45
#2006-02-02| 959.48
#2006-02-03| 952.86
#2006-02-06| 961.73
#2006-02-07| 962.65
#2006-02-08| 941.48
#2006-02-09| 952.21
#2006-02-10| 958.05
#2006-02-13| 936.82
#2006-02-14| 949.36
#2006-02-15| 944.12
#2006-02-16| 943.92
#2006-02-17| 929.52
#2006-02-20| .
#2006-02-21| 930.05
#2006-02-22| 928.79
#2006-02-23| 957.52
#2006-02-24| 960.68
#2006-02-27| 970.30
#2006-02-28| 971.66
#2006-03-01| 960.74
#2006-03-02| 955.82
#2006-03-03| 944.76
#2006-03-06| 949.18
#2006-03-07| 941.27
#2006-03-08| 936.63
#2006-03-09| 953.06
#2006-03-10| 943.62
#2006-03-13| 953.58
#2006-03-14| 957.69
#2006-03-15| 961.31
#2006-03-16| 959.47
#2006-03-17| 975.21
#2006-03-20| 980.91
#2006-03-21| 975.19
#2006-03-22| 969.15
#2006-03-23| 964.62
#2006-03-24| 966.48
#2006-03-27| 978.61
#2006-03-28| 979.74
#2006-03-29| 983.45
#2006-03-30| 993.59
#2006-03-31| 989.10
#2006-04-03|1002.23
#2006-04-04|1008.42
#2006-04-05|1010.32
#2006-04-06|1022.63
#2006-04-07|1024.97
#2006-04-10|1017.68
#2006-04-11|1010.93
#2006-04-12| 995.75
#2006-04-13|1003.17
#2006-04-14| .
#2006-04-17|1005.28
#2006-04-18|1016.17
#2006-04-19|1021.62
#2006-04-20|1029.71
#2006-04-21|1043.83
#2006-04-24|1034.29
#2006-04-25|1035.07
#2006-04-26|1042.82
#2006-04-27|1051.69
#2006-04-28|1035.21
#2006-05-01|1037.06
#2006-05-02|1047.22
#2006-05-03|1045.56
#2006-05-04|1047.35
#2006-05-05|1054.87
#2006-05-08|1068.20
#2006-05-09|1070.17
#2006-05-10|1068.72
#2006-05-11|1059.45
#2006-05-12|1045.99
#2006-05-15|1036.44
#2006-05-16|1020.11
#2006-05-17|1029.33
#2006-05-18|1004.87
#2006-05-19| 992.79
#2006-05-22| 976.99
#2006-05-23| 972.02
#2006-05-24| 973.15
#2006-05-25| 966.28
#2006-05-26| 982.46
#2006-05-29| .
#2006-05-30| 981.06
#2006-05-31| 958.17
#2006-06-01| 957.78
#2006-06-02| 979.25
#2006-06-05| 970.68
#2006-06-06| 947.52
#2006-06-07| 930.91
#2006-06-08| 895.94
#2006-06-09| 907.72
#2006-06-12| 906.46
#2006-06-13| 873.78
#2006-06-14| 879.57
#2006-06-15| 886.52
#2006-06-16| 917.06
#2006-06-19| 908.20
#2006-06-20| 903.21
#2006-06-21| 897.31
#2006-06-22| 915.07
#2006-06-23| 910.63
#2006-06-26| 908.83
#2006-06-27| 911.51
#2006-06-28| 900.90
#2006-06-29| 913.79
#2006-06-30| 949.70
#2006-07-03| 947.44
#2006-07-04| .
#2006-07-05| 943.01
#2006-07-06| 941.66
#2006-07-07| 951.04
#2006-07-10| 963.00
#2006-07-11| 957.95
#2006-07-12| 938.57
#2006-07-13| 932.89
#2006-07-14| 908.01
#2006-07-17| 899.32
#2006-07-18| 878.07
#2006-07-19| 877.55
#2006-07-20| 905.94
#2006-07-21| 907.71
#2006-07-24| 905.31
#2006-07-25| 918.04
#2006-07-26| 913.35
#2006-07-27| 933.36
#2006-07-28| 948.25
#2006-07-31| 956.24
#2006-08-01| 950.37
#2006-08-02| 955.75
#2006-08-03| 953.04
#2006-08-04| 957.99
#2006-08-07| 938.82
#2006-08-08| 953.77
#2006-08-09| 961.14
#2006-08-10| 956.44
#2006-08-11| 950.21
#2006-08-14| 962.40
#2006-08-15| 964.59
#2006-08-16| 975.60
#2006-08-17| 977.85
#2006-08-18| 983.03
#2006-08-21| 976.61
#2006-08-22| 980.42
#2006-08-23| 978.09
#2006-08-24| 969.32
#2006-08-25| 961.73
#2006-08-28| 956.08
#2006-08-29| 967.72
#2006-08-30| 968.94
#2006-08-31| 979.06
#2006-09-01| 981.59
#2006-09-04| .
#2006-09-05| 995.59
#2006-09-06| 987.22
#2006-09-07| 975.65
#2006-09-08| 976.49
#2006-09-11| 957.87
#2006-09-12| 955.43
#2006-09-13| 962.24
#2006-09-14| 973.10
#2006-09-15| 968.74
#2006-09-18| 970.07
#2006-09-19| 977.43
#2006-09-20| 969.51
#2006-09-21| 975.91
#2006-09-22| 970.88
#2006-09-25| 967.94
#2006-09-26| 965.28
#2006-09-27| 981.89
#2006-09-28| 981.51
#2006-09-29| 982.54
#2006-10-02| 990.83
#2006-10-03| 984.75
#2006-10-04| 974.29
#2006-10-05| 988.87
#2006-10-06| 975.07
#2006-10-09| 970.58
#2006-10-10| 970.25
#2006-10-11| 969.85
#2006-10-12| 972.68
#2006-10-13| 982.46
#2006-10-16| 994.85
#2006-10-17| 989.72
#2006-10-18| 992.08
#2006-10-19| 996.12
#2006-10-20| 993.05
#2006-10-23| 994.17
#2006-10-24| 994.01
#2006-10-25| 991.37
#2006-10-26| 996.61
#2006-10-27| 998.44
#2006-10-30| 987.59
#2006-10-31| 993.03
#2006-11-01|1000.88
#2006-11-02| 999.96
#2006-11-03| 993.80
#2006-11-06| 993.88
#2006-11-07| 997.58
#2006-11-08| 983.21
#2006-11-09| 979.73
#2006-11-10| 981.87
#2006-11-13| 977.70
#2006-11-14| 988.16
#2006-11-15| 988.07
#2006-11-16| 981.53
#2006-11-17| 985.04
#2006-11-20| 968.16
#2006-11-21| 974.25
#2006-11-22| 984.36
#2006-11-23| .
#2006-11-24| 983.19
#2006-11-27| 983.70
#2006-11-28| 979.15
#2006-11-29| 992.17
#2006-11-30|1005.72
#2006-12-01|1010.99
#2006-12-04|1007.42
#2006-12-05|1005.67
#2006-12-06|1014.76
#2006-12-07|1019.49
#2006-12-08|1016.17
#2006-12-11|1013.84
#2006-12-12|1016.95
#2006-12-13|1020.68
#2006-12-14|1026.16
#2006-12-15|1033.95
#2006-12-18|1030.26
#2006-12-19|1015.02
#2006-12-20|1023.75
#2006-12-21|1025.87
#2006-12-22|1022.01
#2006-12-25| .
#2006-12-26|1026.18
#2006-12-27|1030.20
#2006-12-28|1028.89
#2006-12-29|1032.77
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1030.51
#2007-01-04|1033.99
#2007-01-05|1024.55
#2007-01-08|1023.02
#2007-01-09|1026.12
#2007-01-10|1008.67
#2007-01-11|1009.90
#2007-01-12|1029.29
#2007-01-15| .
#2007-01-16|1037.81
#2007-01-17|1038.23
#2007-01-18|1034.98
#2007-01-19|1032.18
#2007-01-22|1040.51
#2007-01-23|1039.92
#2007-01-24|1045.93
#2007-01-25|1047.40
#2007-01-26|1042.27
#2007-01-29|1039.99
#2007-01-30|1041.71
#2007-01-31|1042.35
#2007-02-01|1052.37
#2007-02-02|1051.16
#2007-02-05|1046.59
#2007-02-06|1051.60
#2007-02-07|1049.47
#2007-02-08|1048.61
#2007-02-09|1051.50
#2007-02-12|1051.06
#2007-02-13|1052.66
#2007-02-14|1064.15
#2007-02-15|1077.27
#2007-02-16|1082.78
#2007-02-19| .
#2007-02-20|1074.40
#2007-02-21|1070.73
#2007-02-22|1079.10
#2007-02-23|1085.10
#2007-02-26|1086.65
#2007-02-27|1099.19
#2007-02-28|1069.51
#2007-03-01|1069.29
#2007-03-02|1056.30
#2007-03-05|1027.25
#2007-03-06|1044.68
#2007-03-07|1037.77
#2007-03-08|1052.93
#2007-03-09|1054.40
#2007-03-12|1070.20
#2007-03-13|1067.72
#2007-03-14|1042.40
#2007-03-15|1045.98
#2007-03-16|1048.10
#2007-03-19|1058.46
#2007-03-20|1062.77
#2007-03-21|1061.29
#2007-03-22|1076.59
#2007-03-23|1082.01
#2007-03-26|1083.55
#2007-03-27|1080.77
#2007-03-28|1083.76
#2007-03-29|1071.25
#2007-03-30|1075.92
#2007-04-02|1067.78
#2007-04-03|1072.96
#2007-04-04|1090.63
#2007-04-05|1092.53
#2007-04-06| .
#2007-04-09|1108.29
#2007-04-10|1107.37
#2007-04-11|1109.01
#2007-04-12|1106.31
#2007-04-13|1100.93
#2007-04-16|1117.08
#2007-04-17|1113.62
#2007-04-18|1127.18
#2007-04-19|1107.85
#2007-04-20|1108.14
#2007-04-23|1110.31
#2007-04-24|1110.44
#2007-04-25|1101.86
#2007-04-26|1103.43
#2007-04-27|1099.51
#2007-04-30|1097.54
#2007-05-01|1097.80
#2007-05-02|1100.95
#2007-05-03|1101.43
#2007-05-04|1105.26
#2007-05-07|1123.16
#2007-05-08|1119.81
#2007-05-09|1128.04
#2007-05-10|1121.89
#2007-05-11|1110.02
#2007-05-14|1114.93
#2007-05-15|1105.26
#2007-05-16|1106.99
#2007-05-17|1112.85
#2007-05-18|1108.44
#2007-05-21|1119.98
#2007-05-22|1132.60
#2007-05-23|1137.55
#2007-05-24|1134.97
#2007-05-25|1124.04
#2007-05-28| .
#2007-05-29|1136.08
#2007-05-30|1134.53
#2007-05-31|1148.31
#2007-06-01|1145.94
#2007-06-04|1147.50
#2007-06-05|1146.95
#2007-06-06|1148.92
#2007-06-07|1143.58
#2007-06-08|1127.28
#2007-06-11|1134.18
#2007-06-12|1135.74
#2007-06-13|1131.51
#2007-06-14|1136.62
#2007-06-15|1134.10
#2007-06-18|1144.17
#2007-06-19|1148.51
#2007-06-20|1145.32
#2007-06-21|1139.46
#2007-06-22|1132.82
#2007-06-25|1131.39
#2007-06-26|1135.35
#2007-06-27|1123.77
#2007-06-28|1125.84
#2007-06-29|1131.31
#2007-07-02|1144.81
#2007-07-03|1150.42
#2007-07-04| .
#2007-07-05|1166.71
#2007-07-06|1164.51
#2007-07-09|1165.99
#2007-07-10|1168.85
#2007-07-11|1156.61
#2007-07-12|1155.12
#2007-07-13|1169.30
#2007-07-16|1169.95
#2007-07-17|1164.97
#2007-07-18|1160.17
#2007-07-19|1170.05
#2007-07-20|1186.67
#2007-07-23|1175.71
#2007-07-24|1189.19
#2007-07-25|1191.56
#2007-07-26|1202.77
#2007-07-27|1175.58
#2007-07-30|1176.36
#2007-07-31|1180.77
#2007-08-01|1157.05
#2007-08-02|1147.69
#2007-08-03|1162.97
#2007-08-06|1155.55
#2007-08-07|1152.62
#2007-08-08|1157.15
#2007-08-09|1159.57
#2007-08-10|1129.91
#2007-08-13|1138.82
#2007-08-14|1147.89
#2007-08-15|1119.16
#2007-08-16|1106.02
#2007-08-17|1052.20
#2007-08-20|1072.65
#2007-08-21|1089.67
#2007-08-22|1093.47
#2007-08-23|1117.05
#2007-08-24|1118.56
#2007-08-27|1127.73
#2007-08-28|1128.57
#2007-08-29|1108.28
#2007-08-30|1118.98
#2007-08-31|1144.63
#2007-09-03| .
#2007-09-04|1130.66
#2007-09-05|1131.74
#2007-09-06|1140.02
#2007-09-07|1147.52
#2007-09-10|1129.14
#2007-09-11|1129.13
#2007-09-12|1128.40
#2007-09-13|1123.62
#2007-09-14|1149.93
#2007-09-17|1148.41
#2007-09-18|1128.58
#2007-09-19|1167.01
#2007-09-20|1179.85
#2007-09-21|1164.82
#2007-09-24|1168.81
#2007-09-25|1184.87
#2007-09-26|1182.39
#2007-09-27|1204.50
#2007-09-28|1210.56
#2007-10-01|1208.95
#2007-10-02|1234.56
#2007-10-03|1233.00
#2007-10-04|1226.05
#2007-10-05|1219.84
#2007-10-08|1213.21
#2007-10-09|1223.15
#2007-10-10|1229.18
#2007-10-11|1244.55
#2007-10-12|1221.07
#2007-10-15|1231.06
#2007-10-16|1221.82
#2007-10-17|1210.78
#2007-10-18|1223.76
#2007-10-19|1208.80
#2007-10-22|1190.21
#2007-10-23|1190.75
#2007-10-24|1201.11
#2007-10-25|1200.59
#2007-10-26|1227.34
#2007-10-29|1244.84
#2007-10-30|1249.49
#2007-10-31|1259.14
#2007-11-01|1277.32
#2007-11-02|1261.08
#2007-11-05|1247.47
#2007-11-06|1252.25
#2007-11-07|1248.12
#2007-11-08|1221.97
#2007-11-09|1221.04
#2007-11-12|1206.52
#2007-11-13|1204.76
#2007-11-14|1227.49
#2007-11-15|1225.17
#2007-11-16|1212.94
#2007-11-19|1209.59
#2007-11-20|1218.15
#2007-11-21|1198.36
#2007-11-22| .
#2007-11-23|1195.71
#2007-11-26|1225.31
#2007-11-27|1228.98
#2007-11-28|1224.49
#2007-11-29|1254.35
#2007-11-30|1246.92
#2007-12-03|1255.79
#2007-12-04|1267.93
#2007-12-05|1268.15
#2007-12-06|1277.88
#2007-12-07|1271.13
#2007-12-10|1273.68
#2007-12-11|1282.23
#2007-12-12|1273.93
#2007-12-13|1262.38
#2007-12-14|1254.08
#2007-12-17|1230.93
#2007-12-18|1220.03
#2007-12-19|1217.20
#2007-12-20|1214.42
#2007-12-21|1228.64
#2007-12-24|1229.88
#2007-12-25| .
#2007-12-26|1253.41
#2007-12-27|1257.11
#2007-12-28|1248.62
#2007-12-31|1263.35
#2008-01-01| .
#2008-01-02|1278.00
#2008-01-03|1278.33
#2008-01-04|1252.46
#2008-01-07|1233.03
#2008-01-08|1226.65
#2008-01-09|1237.12
#2008-01-10|1225.79
#2008-01-11|1217.98
#2008-01-14|1223.55
#2008-01-15|1218.49
#2008-01-16|1164.96
#2008-01-17|1179.07
#2008-01-18|1181.23
#2008-01-21| .
#2008-01-22|1084.53
#2008-01-23|1113.40
#2008-01-24|1114.64
#2008-01-25|1133.46
#2008-01-28|1088.93
#2008-01-29|1121.45
#2008-01-30|1105.87
#2008-01-31|1143.57
#2008-02-01|1137.92
#2008-02-04|1144.17
#2008-02-05|1135.12
#2008-02-06|1100.28
#2008-02-07|1106.04
#2008-02-08|1097.90
#2008-02-11|1093.33
#2008-02-12|1085.44
#2008-02-13|1079.64
#2008-02-14|1118.23
#2008-02-15|1120.28
#2008-02-18| .
#2008-02-19|1128.86
#2008-02-20|1097.49
#2008-02-21|1132.27
#2008-02-22|1126.39
#2008-02-25|1142.78
#2008-02-26|1150.82
#2008-02-27|1170.66
#2008-02-28|1168.00
#2008-02-29|1157.04
#2008-03-03|1118.71
#2008-03-04|1128.44
#2008-03-05|1127.33
#2008-03-06|1151.36
#2008-03-07|1118.84
#2008-03-10|1110.58
#2008-03-11|1114.75
#2008-03-12|1125.10
#2008-03-13|1099.91
#2008-03-14|1090.89
#2008-03-17|1070.21
#2008-03-18|1074.31
#2008-03-19|1099.44
#2008-03-20|1101.96
#2008-03-21| .
#2008-03-24|1094.51
#2008-03-25|1124.94
#2008-03-26|1137.25
#2008-03-27|1123.45
#2008-03-28|1141.01
#2008-03-31|1122.98
#2008-04-01|1111.66
#2008-04-02|1144.62
#2008-04-03|1151.61
#2008-04-04|1150.26
#2008-04-07|1165.20
#2008-04-08|1143.80
#2008-04-09|1134.53
#2008-04-10|1142.62
#2008-04-11|1162.08
#2008-04-14|1139.47
#2008-04-15|1130.01
#2008-04-16|1134.94
#2008-04-17|1138.45
#2008-04-18|1131.56
#2008-04-21|1173.91
#2008-04-22|1159.57
#2008-04-23|1156.12
#2008-04-24|1151.70
#2008-04-25|1168.81
#2008-04-28|1169.67
#2008-04-29|1177.48
#2008-04-30|1182.21
#2008-05-01|1187.06
#2008-05-02|1190.46
#2008-05-05|1189.93
#2008-05-06|1195.70
#2008-05-07|1188.10
#2008-05-08|1181.10
#2008-05-09|1166.92
#2008-05-12|1170.57
#2008-05-13|1184.22
#2008-05-14|1183.22
#2008-05-15|1209.09
#2008-05-16|1214.74
#2008-05-19|1211.78
#2008-05-20|1211.77
#2008-05-21|1198.37
#2008-05-22|1191.14
#2008-05-23|1195.39
#2008-05-26| .
#2008-05-27|1183.13
#2008-05-28|1164.71
#2008-05-29|1183.26
#2008-05-30|1191.24
#2008-06-02|1202.30
#2008-06-03|1183.67
#2008-06-04|1201.84
#2008-06-05|1190.70
#2008-06-06|1195.63
#2008-06-09|1167.33
#2008-06-10|1142.75
#2008-06-11|1155.13
#2008-06-12|1122.20
#2008-06-13|1130.87
#2008-06-16|1150.55
#2008-06-17|1153.83
#2008-06-18|1159.15
#2008-06-19|1132.96
#2008-06-20|1122.96
#2008-06-23|1112.64
#2008-06-24|1117.94
#2008-06-25|1112.13
#2008-06-26|1125.25
#2008-06-27|1103.53
#2008-06-30|1094.57
#2008-07-01|1090.83
#2008-07-02|1079.65
#2008-07-03|1071.50
#2008-07-04| .
#2008-07-07|1075.74
#2008-07-08|1054.55
#2008-07-09|1053.53
#2008-07-10|1053.72
#2008-07-11|1060.31
#2008-07-14|1057.69
#2008-07-15|1049.29
#2008-07-16|1041.26
#2008-07-17|1045.29
#2008-07-18|1027.19
#2008-07-21|1034.01
#2008-07-22|1051.07
#2008-07-23|1062.97
#2008-07-24|1079.70
#2008-07-25|1058.54
#2008-07-28|1065.01
#2008-07-29|1045.37
#2008-07-30|1063.07
#2008-07-31|1054.36
#2008-08-01|1043.40
#2008-08-04|1028.35
#2008-08-05|1033.12
#2008-08-06|1049.70
#2008-08-07|1041.17
#2008-08-08|1036.96
#2008-08-11|1054.84
#2008-08-12|1052.96
#2008-08-13|1043.82
#2008-08-14|1029.33
#2008-08-15|1028.01
#2008-08-18|1027.11
#2008-08-19|1008.84
#2008-08-20|1011.35
#2008-08-21|1008.23
#2008-08-22| 993.55
#2008-08-25|1012.97
#2008-08-26|1003.58
#2008-08-27|1003.23
#2008-08-28|1001.30
#2008-08-29|1029.47
#2008-09-01| .
#2008-09-02|1002.29
#2008-09-03|1010.97
#2008-09-04|1002.11
#2008-09-05| 988.81
#2008-09-08|1009.09
#2008-09-09| 991.39
#2008-09-10| 982.63
#2008-09-11| 961.72
#2008-09-12| 965.15
#2008-09-15| 968.29
#2008-09-16| 929.86
#2008-09-17| 937.71
#2008-09-18| 901.33
#2008-09-19| 926.50
#2008-09-22| 938.49
#2008-09-23| 942.58
#2008-09-24| 935.76
#2008-09-25| 929.26
#2008-09-26| 923.88
#2008-09-29| 917.02
#2008-09-30| 876.63
#2008-10-01| 883.19
#2008-10-02| 863.25
#2008-10-03| 838.12
#2008-10-06| 817.45
#2008-10-07| 797.67
#2008-10-08| 736.52
#2008-10-09| 754.01
#2008-10-10| 723.44
#2008-10-13| 727.15
#2008-10-14| 792.31
#2008-10-15| 783.90
#2008-10-16| 720.35
#2008-10-17| 729.15
#2008-10-20| 758.47
#2008-10-21| 772.40
#2008-10-22| 734.71
#2008-10-23| 711.65
#2008-10-24| 672.48
#2008-10-27| 626.99
#2008-10-28| 656.22
#2008-10-29| 679.97
#2008-10-30| 739.56
#2008-10-31| 720.76
#2008-11-03| 727.32
#2008-11-04| 755.40
#2008-11-05| 795.07
#2008-11-06| 756.88
#2008-11-07| 738.89
#2008-11-10| 756.60
#2008-11-11| 735.14
#2008-11-12| 731.33
#2008-11-13| 695.72
#2008-11-14| 704.33
#2008-11-17| 707.66
#2008-11-18| 688.10
#2008-11-19| 686.82
#2008-11-20| 659.65
#2008-11-21| 682.96
#2008-11-24| 673.60
#2008-11-25| 688.80
#2008-11-26| 683.58
#2008-11-27| .
#2008-11-28| 688.69
#2008-12-01| 691.30
#2008-12-02| 666.85
#2008-12-03| 678.22
#2008-12-04| 672.94
#2008-12-05| 681.63
#2008-12-08| 703.63
#2008-12-09| 708.73
#2008-12-10| 723.52
#2008-12-11| 730.18
#2008-12-12| 703.15
#2008-12-15| 731.58
#2008-12-16| 721.60
#2008-12-17| 744.92
#2008-12-18| 734.98
#2008-12-19| 730.88
#2008-12-22| 729.57
#2008-12-23| 723.30
#2008-12-24| 716.51
#2008-12-25| .
#2008-12-26| 723.95
#2008-12-29| 731.65
#2008-12-30| 735.98
#2008-12-31| 733.14
#2009-01-01| .
#2009-01-02| 730.95
#2009-01-05| 732.42
#2009-01-06| 742.28
#2009-01-07| 766.32
#2009-01-08| 749.93
#2009-01-09| 757.17
#2009-01-12| 758.81
#2009-01-13| 733.09
#2009-01-14| 741.44
#2009-01-15| 713.45
#2009-01-16| 721.09
#2009-01-19| .
#2009-01-20| 713.27
#2009-01-21| 714.71
#2009-01-22| 713.30
#2009-01-23| 686.51
#2009-01-26| 678.92
#2009-01-27| 706.34
#2009-01-28| 710.08
#2009-01-29| 716.86
#2009-01-30| 688.53
#2009-02-02| 669.96
#2009-02-03| 676.52
#2009-02-04| 682.65
#2009-02-05| 674.93
#2009-02-06| 677.27
#2009-02-09| 669.64
#2009-02-10| 673.29
#2009-02-11| 676.52
#2009-02-12| 662.47
#2009-02-13| 660.47
#2009-02-16| .
#2009-02-17| 644.35
#2009-02-18| 632.35
#2009-02-19| 630.35
#2009-02-20| 619.21
#2009-02-23| 616.55
#2009-02-24| 605.86
#2009-02-25| 621.22
#2009-02-26| 610.84
#2009-02-27| 618.98
#2009-03-02| 602.20
#2009-03-03| 597.01
#2009-03-04| 600.45
#2009-03-05| 607.40
#2009-03-06| 597.11
#2009-03-09| 589.51
#2009-03-10| 590.68
#2009-03-11| 613.39
#2009-03-12| 603.25
#2009-03-13| 624.38
#2009-03-16| 637.15
#2009-03-17| 646.18
#2009-03-18| 649.38
#2009-03-19| 670.78
#2009-03-20| 659.87
#2009-03-23| 674.43
#2009-03-24| 688.92
#2009-03-25| 688.92
#2009-03-26| 704.10
#2009-03-27| 705.54
#2009-03-30| 681.41
#2009-03-31| 666.06
#2009-04-01| 680.27
#2009-04-02| 703.86
#2009-04-03| 706.27
#2009-04-06| 705.91
#2009-04-07| 705.72
#2009-04-08| 694.37
#2009-04-09| 713.68
#2009-04-10| .
#2009-04-13| 717.73
#2009-04-14| 726.51
#2009-04-15| 719.62
#2009-04-16| 727.59
#2009-04-17| 729.69
#2009-04-20| 730.64
#2009-04-21| 722.17
#2009-04-22| 725.56
#2009-04-23| 740.18
#2009-04-24| 736.33
#2009-04-27| 739.06
#2009-04-28| 719.44
#2009-04-29| 723.51
#2009-04-30| 744.14
#2009-05-01| 739.63
#2009-05-04| 748.60
#2009-05-05| 749.35
#2009-05-06| 750.73
#2009-05-07| 770.08
#2009-05-08| 772.97
#2009-05-11| 778.82
#2009-05-12| 777.84
#2009-05-13| 782.09
#2009-05-14| 765.11
#2009-05-15| 784.90
#2009-05-18| 769.21
#2009-05-19| 781.98
#2009-05-20| 790.32
#2009-05-21| 792.23
#2009-05-22| 786.00
#2009-05-25| .
#2009-05-26| 782.95
#2009-05-27| 791.89
#2009-05-28| 784.91
#2009-05-29| 798.88
#2009-06-01| 807.44
#2009-06-02| 814.77
#2009-06-03| 817.25
#2009-06-04| 804.10
#2009-06-05| 796.99
#2009-06-08| 794.27
#2009-06-09| 798.46
#2009-06-10| 807.27
#2009-06-11| 807.76
#2009-06-12| 812.16
#2009-06-15| 810.37
#2009-06-16| 800.72
#2009-06-17| 809.13
#2009-06-18| 794.34
#2009-06-19| 800.32
#2009-06-22| 808.12
#2009-06-23| 793.82
#2009-06-24| 802.80
#2009-06-25| 808.47
#2009-06-26| 821.85
#2009-06-29| 819.54
#2009-06-30| 819.91
#2009-07-01| 817.81
#2009-07-02| 816.37
#2009-07-03| .
#2009-07-06| 816.18
#2009-07-07| 818.63
#2009-07-08| 812.00
#2009-07-09| 810.04
#2009-07-10| 810.38
#2009-07-13| 787.49
#2009-07-14| 800.65
#2009-07-15| 804.19
#2009-07-16| 808.10
#2009-07-17| 810.98
#2009-07-20| 814.33
#2009-07-21| 832.17
#2009-07-22| 831.70
#2009-07-23| 829.27
#2009-07-24| 844.25
#2009-07-27| 853.25
#2009-07-28| 859.74
#2009-07-29| 851.91
#2009-07-30| 860.75
#2009-07-31| 875.59
#2009-08-03| 882.33
#2009-08-04| 880.88
#2009-08-05| 872.94
#2009-08-06| 867.75
#2009-08-07| 851.79
#2009-08-10| 857.55
#2009-08-11| 872.40
#2009-08-12| 859.88
#2009-08-13| 873.09
#2009-08-14| 882.09
#2009-08-17| 857.15
#2009-08-18| 857.45
#2009-08-19| 853.89
#2009-08-20| 861.69
#2009-08-21| 853.26
#2009-08-24| 871.78
#2009-08-25| 870.38
#2009-08-26| 873.55
#2009-08-27| 872.34
#2009-08-28| 881.60
#2009-08-31| 881.10
#2009-09-01| 884.84
#2009-09-02| 877.78
#2009-09-03| 875.53
#2009-09-04| 874.13
#2009-09-07| .
#2009-09-08| 891.92
#2009-09-09| 885.53
#2009-09-10| 896.04
#2009-09-11| 900.23
#2009-09-14| 885.57
#2009-09-15| 880.53
#2009-09-16| 886.18
#2009-09-17| 894.31
#2009-09-18| 892.05
#2009-09-21| 888.87
#2009-09-22| 898.09
#2009-09-23| 897.34
#2009-09-24| 910.49
#2009-09-25| 912.65
#2009-09-28| 898.40
#2009-09-29| 895.23
#2009-09-30| 907.14
#2009-10-01| 895.35
#2009-10-02| 878.39
#2009-10-05| 868.20
#2009-10-06| 879.10
#2009-10-07| 885.88
#2009-10-08| 897.69
#2009-10-09| 902.36
#2009-10-12| 901.39
#2009-10-13| 899.08
#2009-10-14| 905.63
#2009-10-15| 908.99
#2009-10-16| 907.28
#2009-10-19| 911.36
#2009-10-20| 914.04
#2009-10-21| 912.67
#2009-10-22| 900.41
#2009-10-23| 901.98
#2009-10-26| 908.33
#2009-10-27| 899.66
#2009-10-28| 893.22
#2009-10-29| 885.98
#2009-10-30| 896.63
#2009-11-02| 884.41
#2009-11-03| 882.82
#2009-11-04| 886.20
#2009-11-05| 880.20
#2009-11-06| 889.76
#2009-11-09| 893.99
#2009-11-10| 895.88
#2009-11-11| 896.22
#2009-11-12| 886.93
#2009-11-13| 892.60
#2009-11-16| 899.10
#2009-11-17| 894.28
#2009-11-18| 891.66
#2009-11-19| 883.47
#2009-11-20| 881.28
#2009-11-23| 884.36
#2009-11-24| 880.27
#2009-11-25| 891.85
#2009-11-26| .
#2009-11-27| 863.69
#2009-11-30| 887.91
#2009-12-01| 899.43
#2009-12-02| 893.74
#2009-12-03| 914.51
#2009-12-04| 909.41
#2009-12-07| 920.85
#2009-12-08| 932.50
#2009-12-09| 927.83
#2009-12-10| 916.05
#2009-12-11| 918.40
#2009-12-14| 928.26
#2009-12-15| 919.17
#2009-12-16| 924.01
#2009-12-17| 911.63
#2009-12-18| 903.73
#2009-12-21| 901.11
#2009-12-22| 908.89
#2009-12-23| 914.96
#2009-12-24| 923.97
#2009-12-25| .
#2009-12-28| 926.42
#2009-12-29| 925.11
#2009-12-30| 917.38
#2009-12-31| 917.33
#2010-01-01| .
#2010-01-04| 934.71
#2010-01-05| 945.14
#2010-01-06| 944.23
#2010-01-07| 939.96
#2010-01-08| 949.23
#2010-01-11| 959.65
#2010-01-12| 981.39
#2010-01-13| 976.63
#2010-01-14| 990.26
#2010-01-15| 994.71
#2010-01-18| .
#2010-01-19| 984.13
#2010-01-20| 976.30
#2010-01-21| 980.88
#2010-01-22| 973.55
#2010-01-25| 972.70
#2010-01-26| 955.67
#2010-01-27| 951.11
#2010-01-28| 964.22
#2010-01-29| 944.65
#2010-02-01| 948.71
#2010-02-02| 957.73
#2010-02-03| 962.74
#2010-02-04| 957.06
#2010-02-05| 938.46
#2010-02-08| 928.22
#2010-02-09| 924.84
#2010-02-10| 931.37
#2010-02-11| 936.08
#2010-02-12| 945.14
#2010-02-15| .
#2010-02-16| 937.77
#2010-02-17| 949.84
#2010-02-18| 949.13
#2010-02-19| 928.57
#2010-02-22| 951.63
#2010-02-23| 955.47
#2010-02-24| 945.68
#2010-02-25| 941.74
#2010-02-26| 943.12
#2010-03-01| 948.46
#2010-03-02| 962.67
#2010-03-03| 970.39
#2010-03-04| 963.42
#2010-03-05| 967.37
#2010-03-08| 989.10
#2010-03-09| 994.03
#2010-03-10| 992.54
#2010-03-11| 999.37
#2010-03-12| 998.82
#2010-03-15| 996.20
#2010-03-16| 994.41
#2010-03-17|1009.52
#2010-03-18|1007.14
#2010-03-19|1018.18
#2010-03-22|1017.41
#2010-03-23|1017.68
#2010-03-24|1013.75
#2010-03-25|1010.71
#2010-03-26|1024.65
#2010-03-29|1028.07
#2010-03-30|1036.17
#2010-03-31|1028.13
#2010-04-01|1032.08
#2010-04-02| .
#2010-04-05|1039.43
#2010-04-06|1037.03
#2010-04-07|1039.81
#2010-04-08|1031.58
#2010-04-09|1034.06
#2010-04-12|1038.35
#2010-04-13|1033.09
#2010-04-14|1037.91
#2010-04-15|1043.56
#2010-04-16|1038.22
#2010-04-19|1019.92
#2010-04-20|1014.05
#2010-04-21|1025.72
#2010-04-22|1019.48
#2010-04-23|1014.77
#2010-04-26|1031.47
#2010-04-27|1041.91
#2010-04-28|1018.84
#2010-04-29|1015.91
#2010-04-30|1026.22
#2010-05-03|1020.23
#2010-05-04|1021.14
#2010-05-05|1015.35
#2010-05-06| 992.28
#2010-05-07| 978.65
#2010-05-10| 978.64
#2010-05-11| 969.57
#2010-05-12| 963.10
#2010-05-13| 985.10
#2010-05-14| 969.97
#2010-05-17| 942.15
#2010-05-18| 940.12
#2010-05-19| 939.38
#2010-05-20| 931.96
#2010-05-21| 918.84
#2010-05-24| 918.51
#2010-05-25| 893.52
#2010-05-26| 894.33
#2010-05-27| 908.68
#2010-05-28| 926.41
#2010-05-31| .
#2010-06-01| 923.84
#2010-06-02| 907.73
#2010-06-03| 930.24
#2010-06-04| 933.23
#2010-06-07| 906.86
#2010-06-08| 910.33
#2010-06-09| 896.93
#2010-06-10| 904.12
#2010-06-11| 914.54
#2010-06-14| 929.02
#2010-06-15| 935.97
#2010-06-16| 945.04
#2010-06-17| 953.42
#2010-06-18| 957.56
#2010-06-21| 976.68
#2010-06-22| 967.90
#2010-06-23| 959.56
#2010-06-24| 962.74
#2010-06-25| 950.12
#2010-06-28| 945.41
#2010-06-29| 939.05
#2010-06-30| 934.63
#2010-07-01| 930.88
#2010-07-02| 926.94
#2010-07-05| .
#2010-07-06| 940.72
#2010-07-07| 937.08
#2010-07-08| 948.57
#2010-07-09| 954.45
#2010-07-12| 955.26
#2010-07-13| 957.26
#2010-07-14| 967.16
#2010-07-15| 961.57
#2010-07-16| 949.49
#2010-07-19| 942.58
#2010-07-20| 938.11
#2010-07-21| 939.64
#2010-07-22| 940.40
#2010-07-23| 955.98
#2010-07-26| 959.20
#2010-07-27| 959.84
#2010-07-28| 973.69
#2010-07-29| 969.24
#2010-07-30| 969.63
#2010-08-02| 980.54
#2010-08-03| 986.94
#2010-08-04| 973.05
#2010-08-05| 986.31
#2010-08-06| 999.29
#2010-08-09| 995.08
#2010-08-10| 987.35
#2010-08-11| 971.87
#2010-08-12| 955.71
#2010-08-13| 963.12
#2010-08-16| 968.12
#2010-08-17| 969.22
#2010-08-18| 981.22
#2010-08-19| 989.65
#2010-08-20| 972.15
#2010-08-23| 970.92
#2010-08-24| 968.06
#2010-08-25| 955.92
#2010-08-26| 959.82
#2010-08-27| 961.87
#2010-08-30| 973.27
#2010-08-31| 961.51
#2010-09-01| 965.63
#2010-09-02| 975.93
#2010-09-03| 982.01
#2010-09-06| .
#2010-09-07| 995.06
#2010-09-08| 981.23
#2010-09-09| 991.19
#2010-09-10| 997.70
#2010-09-13|1005.31
#2010-09-14|1008.82
#2010-09-15|1008.95
#2010-09-16|1008.92
#2010-09-17|1017.14
#2010-09-20|1023.71
#2010-09-21|1023.38
#2010-09-22|1033.07
#2010-09-23|1035.05
#2010-09-24|1036.30
#2010-09-27|1044.55
#2010-09-28|1045.94
#2010-09-29|1051.20
#2010-09-30|1038.82
#2010-10-01|1042.82
#2010-10-04|1040.19
#2010-10-05|1040.86
#2010-10-06|1049.72
#2010-10-07|1052.08
#2010-10-08|1049.45
#2010-10-11|1047.98
#2010-10-12|1035.17
#2010-10-13|1044.24
#2010-10-14|1059.56
#2010-10-15|1050.68
#2010-10-18|1051.66
#2010-10-19|1049.97
#2010-10-20|1050.11
#2010-10-21|1055.82
#2010-10-22|1058.17
#2010-10-25|1065.41
#2010-10-26|1060.39
#2010-10-27|1052.15
#2010-10-28|1054.92
#2010-10-29|1049.88
#2010-11-01|1050.39
#2010-11-02|1050.40
#2010-11-03|1049.26
#2010-11-04|1067.29
#2010-11-05|1077.79
#2010-11-08|1082.75
#2010-11-09|1083.36
#2010-11-10|1074.54
#2010-11-11|1075.84
#2010-11-12|1062.77
#2010-11-15|1063.70
#2010-11-16|1054.68
#2010-11-17|1055.22
#2010-11-18|1068.27
#2010-11-19|1070.45
#2010-11-22|1078.53
#2010-11-23|1073.52
#2010-11-24|1062.22
#2010-11-25| .
#2010-11-26|1051.32
#2010-11-29|1062.16
#2010-11-30|1063.75
#2010-12-01|1070.10
#2010-12-02|1083.10
#2010-12-03|1094.14
#2010-12-06|1096.67
#2010-12-07|1089.23
#2010-12-08|1080.40
#2010-12-09|1084.04
#2010-12-10|1080.39
#2010-12-13|1086.13
#2010-12-14|1089.46
#2010-12-15|1081.35
#2010-12-16|1074.25
#2010-12-17|1075.79
#2010-12-20|1072.81
#2010-12-21|1085.68
#2010-12-22|1084.59
#2010-12-23|1087.24
#2010-12-24| .
#2010-12-27|1090.54
#2010-12-28|1094.57
#2010-12-29|1102.05
#2010-12-30|1102.11
#2010-12-31|1108.91
#2011-01-03|1110.97
#2011-01-04|1120.09
#2011-01-05|1106.26
#2011-01-06|1113.57
#2011-01-07|1110.95
#2011-01-10|1110.96
#2011-01-11|1106.46
#2011-01-12|1107.07
#2011-01-13|1115.53
#2011-01-14|1105.59
#2011-01-17| .
#2011-01-18|1105.17
#2011-01-19|1117.65
#2011-01-20|1095.90
#2011-01-21|1083.53
#2011-01-24|1089.43
#2011-01-25|1095.59
#2011-01-26|1092.83
#2011-01-27|1090.41
#2011-01-28|1088.24
#2011-01-31|1076.90
#2011-02-01|1082.64
#2011-02-02|1092.69
#2011-02-03|1088.40
#2011-02-04|1092.15
#2011-02-07|1089.38
#2011-02-08|1092.85
#2011-02-09|1082.33
#2011-02-10|1069.70
#2011-02-11|1064.97
#2011-02-14|1076.95
#2011-02-15|1075.65
#2011-02-16|1085.41
#2011-02-17|1095.44
#2011-02-18|1097.60
#2011-02-21| .
#2011-02-22|1087.79
#2011-02-23|1079.61
#2011-02-24|1069.97
#2011-02-25|1084.29
#2011-02-28|1087.60
#2011-03-01|1098.84
#2011-03-02|1082.38
#2011-03-03|1084.53
#2011-03-04|1094.84
#2011-03-07|1086.89
#2011-03-08|1082.58
#2011-03-09|1088.69
#2011-03-10|1075.15
#2011-03-11|1068.50
#2011-03-14|1031.12
#2011-03-15| 972.85
#2011-03-16|1018.85
#2011-03-17|1016.81
#2011-03-18|1012.39
#2011-03-21|1017.51
#2011-03-22|1043.79
#2011-03-23|1040.50
#2011-03-24|1038.03
#2011-03-25|1044.25
#2011-03-28|1038.62
#2011-03-29|1038.36
#2011-03-30|1049.75
#2011-03-31|1054.57
#2011-04-01|1044.70
#2011-04-04|1052.48
#2011-04-05|1044.22
#2011-04-06|1033.89
#2011-04-07|1032.39
#2011-04-08|1040.32
#2011-04-11|1043.41
#2011-04-12|1035.33
#2011-04-13|1040.11
#2011-04-14|1048.14
#2011-04-15|1046.87
#2011-04-18|1047.97
#2011-04-19|1040.26
#2011-04-20|1050.97
#2011-04-21|1062.79
#2011-04-22| .
#2011-04-25|1058.44
#2011-04-26|1051.88
#2011-04-27|1044.62
#2011-04-28|1052.50
#2011-04-29|1055.38
#2011-05-02|1069.69
#2011-05-03|1064.52
#2011-05-04|1064.36
#2011-05-05|1066.07
#2011-05-06|1054.92
#2011-05-09|1056.60
#2011-05-10|1057.76
#2011-05-11|1059.64
#2011-05-12|1045.88
#2011-05-13|1049.48
#2011-05-16|1041.62
#2011-05-17|1039.00
#2011-05-18|1045.17
#2011-05-19|1038.47
#2011-05-20|1039.88
#2011-05-23|1023.45
#2011-05-24|1023.19
#2011-05-25|1021.23
#2011-05-26|1032.45
#2011-05-27|1033.20
#2011-05-30| .
#2011-05-31|1051.26
#2011-06-01|1060.17
#2011-06-02|1050.31
#2011-06-03|1047.02
#2011-06-06|1043.87
#2011-06-07|1044.06
#2011-06-08|1039.47
#2011-06-09|1032.69
#2011-06-10|1030.32
#2011-06-13|1026.21
#2011-06-14|1028.42
#2011-06-15|1027.21
#2011-06-16|1011.52
#2011-06-17|1006.63
#2011-06-20|1001.73
#2011-06-21|1010.82
#2011-06-22|1022.40
#2011-06-23|1014.82
#2011-06-24|1025.46
#2011-06-27|1013.96
#2011-06-28|1020.15
#2011-06-29|1035.05
#2011-06-30|1048.19
#2011-07-01|1050.51
#2011-07-04| .
#2011-07-05|1057.92
#2011-07-06|1067.05
#2011-07-07|1067.77
#2011-07-08|1075.19
#2011-07-11|1070.51
#2011-07-12|1058.05
#2011-07-13|1064.90
#2011-07-14|1058.95
#2011-07-15|1064.34
#2011-07-18|1064.33
#2011-07-19|1059.05
#2011-07-20|1065.65
#2011-07-21|1064.63
#2011-07-22|1077.06
#2011-07-25|1069.11
#2011-07-26|1076.64
#2011-07-27|1077.39
#2011-07-28|1074.21
#2011-07-29|1064.78
#2011-08-01|1080.01
#2011-08-02|1063.20
#2011-08-03|1048.39
#2011-08-04|1028.32
#2011-08-05|1000.49
#2011-08-08| 982.63
#2011-08-09| 967.62
#2011-08-10| 985.64
#2011-08-11| 983.02
#2011-08-12| 981.39
#2011-08-15|1000.43
#2011-08-16|1002.91
#2011-08-17|1006.56
#2011-08-18| 997.34
#2011-08-19| 976.62
#2011-08-22| 964.51
#2011-08-23| 979.57
#2011-08-24| 965.13
#2011-08-25| 965.42
#2011-08-26| 967.03
#2011-08-29| 982.26
#2011-08-30| 994.76
#2011-08-31|1007.19
#2011-09-01|1012.24
#2011-09-02|1006.07
#2011-09-05| .
#2011-09-06| 969.58
#2011-09-07| 988.14
#2011-09-08| 990.76
#2011-09-09| 989.56
#2011-09-12| 972.86
#2011-09-13| 967.36
#2011-09-14| 961.21
#2011-09-15| 965.45
#2011-09-16| 981.76
#2011-09-19| 971.77
#2011-09-20| 964.22
#2011-09-21| 964.60
#2011-09-22| 941.03
#2011-09-23| 935.92
#2011-09-26| 914.78
#2011-09-27| 939.63
#2011-09-28| 951.94
#2011-09-29| 959.90
#2011-09-30| 956.68
#2011-10-03| 940.37
#2011-10-04| 925.42
#2011-10-05| 921.94
#2011-10-06| 943.68
#2011-10-07| 949.82
#2011-10-10| 952.20
#2011-10-11| 965.89
#2011-10-12| 960.83
#2011-10-13| 974.54
#2011-10-14| 965.98
#2011-10-17| 988.50
#2011-10-18| 971.47
#2011-10-19| 972.53
#2011-10-20| 960.52
#2011-10-21| 965.93
#2011-10-24| 983.67
#2011-10-25| 988.65
#2011-10-26| 984.12
#2011-10-27|1005.83
#2011-10-28|1024.43
#2011-10-31|1002.52
#2011-11-01| 984.22
#2011-11-02| 974.51
#2011-11-03| 967.26
#2011-11-04| 977.30
#2011-11-07| 977.03
#2011-11-08| 971.04
#2011-11-09| 979.38
#2011-11-10| 955.39
#2011-11-11| 964.45
#2011-11-14| 974.95
#2011-11-15| 967.48
#2011-11-16| 960.48
#2011-11-17| 957.42
#2011-11-18| 945.97
#2011-11-21| 934.56
#2011-11-22| 931.39
#2011-11-23| 921.28
#2011-11-24| .
#2011-11-25| 907.87
#2011-11-28| 921.80
#2011-11-29| 940.24
#2011-11-30| 942.79
#2011-12-01| 957.10
#2011-12-02| 955.85
#2011-12-05| 960.40
#2011-12-06| 951.28
#2011-12-07| 963.79
#2011-12-08| 954.42
#2011-12-09| 937.19
#2011-12-12| 942.51
#2011-12-13| 934.54
#2011-12-14| 927.36
#2011-12-15| 914.66
#2011-12-16| 922.95
#2011-12-19| 906.69
#2011-12-20| 913.59
#2011-12-21| 926.37
#2011-12-22| 925.31
#2011-12-23| 928.60
#2011-12-26| .
#2011-12-27| 930.09
#2011-12-28| 925.95
#2011-12-29| 926.45
#2011-12-30| 936.75
#2012-01-02| .
#2012-01-03| 944.36
#2012-01-04| 952.37
#2012-01-05| 941.22
#2012-01-06| 934.94
#2012-01-09| 936.96
#2012-01-10| 948.63
#2012-01-11| 945.97
#2012-01-12| 942.26
#2012-01-13| 943.97
#2012-01-16| .
#2012-01-17| 948.59
#2012-01-18| 948.46
#2012-01-19| 950.67
#2012-01-20| 957.16
#2012-01-23| 960.40
#2012-01-24| 955.43
#2012-01-25| 960.68
#2012-01-26| 967.18
#2012-01-27| 971.37
#2012-01-30| 966.02
#2012-01-31| 969.35
#2012-02-01| 968.35
#2012-02-02| 973.23
#2012-02-03| 976.27
#2012-02-06| 980.57
#2012-02-07| 984.62
#2012-02-08| 997.07
#2012-02-09| 999.43
#2012-02-10| 987.68
#2012-02-13| 991.09
#2012-02-14| 986.65
#2012-02-15|1000.82
#2012-02-16| 992.31
#2012-02-17|1001.91
#2012-02-20| .
#2012-02-21|1005.21
#2012-02-22|1005.12
#2012-02-23|1008.07
#2012-02-24|1013.42
#2012-02-27|1014.39
#2012-02-28|1018.34
#2012-02-29|1017.07
#2012-03-01|1014.37
#2012-03-02|1011.86
#2012-03-05|1003.58
#2012-03-06| 999.26
#2012-03-07| 997.86
#2012-03-08|1007.86
#2012-03-09|1015.29
#2012-03-12|1014.30
#2012-03-13|1013.56
#2012-03-14|1022.18
#2012-03-15|1028.09
#2012-03-16|1032.51
#2012-03-19|1033.91
#2012-03-20|1028.59
#2012-03-21|1022.19
#2012-03-22|1031.13
#2012-03-23|1027.28
#2012-03-26|1019.98
#2012-03-27|1038.26
#2012-03-28|1044.26
#2012-03-29|1042.55
#2012-03-30|1042.91
#2012-04-02|1045.99
#2012-04-03|1043.80
#2012-04-04|1031.30
#2012-04-05|1029.83
#2012-04-06| .
#2012-04-09|1021.66
#2012-04-10|1020.51
#2012-04-11|1011.44
#2012-04-12|1016.70
#2012-04-13|1019.98
#2012-04-16|1016.50
#2012-04-17|1015.03
#2012-04-18|1016.46
#2012-04-19|1011.74
#2012-04-20|1010.90
#2012-04-23|1008.12
#2012-04-24|1005.88
#2012-04-25|1006.92
#2012-04-26|1016.59
#2012-04-27|1006.39
#2012-04-30|1012.00
#2012-05-01| 999.79
#2012-05-02|1005.00
#2012-05-03|1002.65
#2012-05-04|1005.11
#2012-05-07| 984.06
#2012-05-08| 984.19
#2012-05-09| 982.50
#2012-05-10| 977.94
#2012-05-11| 963.87
#2012-05-14| 957.48
#2012-05-15| 945.35
#2012-05-16| 926.82
#2012-05-17| 940.89
#2012-05-18| 923.73
#2012-05-21| 920.28
#2012-05-22| 924.95
#2012-05-23| 917.91
#2012-05-24| 917.82
#2012-05-25| 917.46
#2012-05-28| .
#2012-05-29| 928.16
#2012-05-30| 922.12
#2012-05-31| 922.20
#2012-06-01| 917.32
#2012-06-04| 902.07
#2012-06-05| 907.42
#2012-06-06| 917.10
#2012-06-07| 929.51
#2012-06-08| 919.27
#2012-06-11| 934.24
#2012-06-12| 930.41
#2012-06-13| 935.64
#2012-06-14| 935.40
#2012-06-15| 941.29
#2012-06-18| 953.64
#2012-06-19| 952.02
#2012-06-20| 961.46
#2012-06-21| 956.05
#2012-06-22| 948.52
#2012-06-25| 948.22
#2012-06-26| 945.61
#2012-06-27| 951.57
#2012-06-28| 963.19
#2012-06-29| 976.76
#2012-07-02| 976.30
#2012-07-03| 985.85
#2012-07-04| .
#2012-07-05| 981.36
#2012-07-06| 982.40
#2012-07-09| 971.42
#2012-07-10| 968.10
#2012-07-11| 964.19
#2012-07-12| 951.31
#2012-07-13| 955.73
#2012-07-16| 957.48
#2012-07-17| 956.35
#2012-07-18| 953.88
#2012-07-19| 963.05
#2012-07-20| 956.21
#2012-07-23| 939.08
#2012-07-24| 940.92
#2012-07-25| 928.90
#2012-07-26| 936.05
#2012-07-27| 949.85
#2012-07-30| 958.82
#2012-07-31| 966.50
#2012-08-01| 966.85
#2012-08-02| 966.03
#2012-08-03| 951.66
#2012-08-06| 967.17
#2012-08-07| 967.94
#2012-08-08| 972.07
#2012-08-09| 980.44
#2012-08-10| 974.24
#2012-08-13| 971.22
#2012-08-14| 972.77
#2012-08-15| 964.26
#2012-08-16| 972.47
#2012-08-17| 973.67
#2012-08-20| 977.45
#2012-08-21| 979.60
#2012-08-22| 976.07
#2012-08-23| 989.02
#2012-08-24| 980.63
#2012-08-27| 982.96
#2012-08-28| 979.33
#2012-08-29| 987.16
#2012-08-30| 986.63
#2012-08-31| 977.24
#2012-09-03| .
#2012-09-04| 970.88
#2012-09-05| 960.72
#2012-09-06| 961.12
#2012-09-07| 978.90
#2012-09-10| 976.44
#2012-09-11| 979.68
#2012-09-12| 990.27
#2012-09-13| 992.85
#2012-09-14|1004.17
#2012-09-17| 995.73
#2012-09-18| 998.16
#2012-09-19|1007.34
#2012-09-20| 996.27
#2012-09-21|1007.16
#2012-09-24|1004.16
#2012-09-25|1010.04
#2012-09-26| 999.49
#2012-09-27|1006.62
#2012-09-28|1008.67
#2012-10-01|1002.90
#2012-10-02|1004.69
#2012-10-03| 998.79
#2012-10-04|1007.31
#2012-10-05|1012.21
#2012-10-08|1013.48
#2012-10-09|1003.56
#2012-10-10| 987.87
#2012-10-11| 988.55
#2012-10-12|1001.00
#2012-10-15| 998.58
#2012-10-16|1001.95
#2012-10-17|1009.57
#2012-10-18|1014.26
#2012-10-19|1012.72
#2012-10-22|1010.81
#2012-10-23|1009.72
#2012-10-24|1007.48
#2012-10-25|1006.67
#2012-10-26| 997.47
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 997.88
#2012-11-01| 989.42
#2012-11-02| 991.88
#2012-11-05| 985.42
#2012-11-06| 983.70
#2012-11-07| 991.02
#2012-11-08| 978.96
#2012-11-09| 978.02
#2012-11-12| 970.95
#2012-11-13| 970.23
#2012-11-14| 970.97
#2012-11-15| 962.52
#2012-11-16| 966.54
#2012-11-19| 980.76
#2012-11-20| 972.56
#2012-11-21| 972.75
#2012-11-22| .
#2012-11-23| 982.55
#2012-11-26| 987.85
#2012-11-27| 990.76
#2012-11-28| 986.45
#2012-11-29| 997.08
#2012-11-30|1000.00
#2012-12-03| 994.31
#2012-12-04| 995.46
#2012-12-05| 999.35
#2012-12-06|1005.45
#2012-12-07|1005.10
#2012-12-10|1002.43
#2012-12-11|1001.32
#2012-12-12|1006.57
#2012-12-13|1003.81
#2012-12-14|1005.88
#2012-12-17|1005.38
#2012-12-18|1007.91
#2012-12-19|1016.21
#2012-12-20|1009.75
#2012-12-21|1004.52
#2012-12-24|1001.67
#2012-12-25|1004.23
#2012-12-26|1007.76
#2012-12-27|1008.09
#2012-12-28|1014.47
#2012-12-31|1012.10
#2013-01-01|1013.01
#2013-01-02|1018.63
#2013-01-03|1021.75
#2013-01-04|1024.86
#2013-01-07|1025.20
#2013-01-08|1026.23
#2013-01-09|1020.76
#2013-01-10|1024.67
#2013-01-11|1026.68
#2013-01-14|1024.26
#2013-01-15|1031.38
#2013-01-16|1022.47
#2013-01-17|1022.00
#2013-01-18|1037.45
#2013-01-21|1038.07
#2013-01-22|1040.76
#2013-01-23|1032.46
#2013-01-24|1023.38
#2013-01-25|1029.56
#2013-01-28|1032.36
#2013-01-29|1037.14
#2013-01-30|1043.47
#2013-01-31|1038.15
#2013-02-01|1029.12
#2013-02-04|1044.82
#2013-02-05|1033.39
#2013-02-06|1049.29
#2013-02-07|1044.24
#2013-02-08|1031.35
#2013-02-11|1026.94
#2013-02-12|1029.33
#2013-02-13|1022.95
#2013-02-14|1027.45
#2013-02-15|1020.28
#2013-02-18|1030.35
#2013-02-19|1037.19
#2013-02-20|1044.00
#2013-02-21|1029.19
#2013-02-22|1023.68
#2013-02-25|1028.14
#2013-02-26|1028.57
#2013-02-27|1030.60
#2013-02-28|1036.37
#2013-03-01|1040.17
#2013-03-04|1044.17
#2013-03-05|1043.81
#2013-03-06|1052.68
#2013-03-07|1046.49
#2013-03-08|1051.45
#2013-03-11|1053.54
#2013-03-12|1051.00
#2013-03-13|1055.68
#2013-03-14|1053.05
#2013-03-15|1067.38
#2013-03-18|1045.86
#2013-03-19|1059.72
#2013-03-20|1052.60
#2013-03-21|1057.38
#2013-03-22|1050.86
#2013-03-25|1070.11
#2013-03-26|1075.71
#2013-03-27|1075.67
#2013-03-28|1074.67
#2013-03-29|1079.00
#2013-04-01|1064.63
#2013-04-02|1063.50
#2013-04-03|1073.72
#2013-04-04|1059.81
#2013-04-05|1055.44
#2013-04-08|1060.16
#2013-04-09|1066.26
#2013-04-10|1076.79
#2013-04-11|1096.04
#2013-04-12|1094.05
#2013-04-15|1098.54
#2013-04-16|1100.88
#2013-04-17|1102.90
#2013-04-18|1083.79
#2013-04-19|1083.84
#2013-04-22|1100.62
#2013-04-23|1093.52
#2013-04-24|1104.37
#2013-04-25|1107.33
#2013-04-26|1112.78
#2013-04-29|1112.76
#2013-04-30|1137.33
#2013-05-01|1134.52
#2013-05-02|1128.53
#2013-05-03|1128.40
#2013-05-06|1125.11
#2013-05-07|1134.11
#2013-05-08|1139.39
#2013-05-09|1136.29
#2013-05-10|1122.88
#2013-05-13|1127.49
#2013-05-14|1137.62
#2013-05-15|1150.69
#2013-05-16|1153.49
#2013-05-17|1146.27
#2013-05-20|1157.79
#2013-05-21|1156.62
#2013-05-22|1157.83
#2013-05-23|1119.84
#2013-05-24|1126.77
#2013-05-27|1119.72
#2013-05-28|1115.16
#2013-05-29|1130.40
#2013-05-30|1121.95
#2013-05-31|1119.36
#2013-06-03|1106.12
#2013-06-04|1116.98
#2013-06-05|1112.65
#2013-06-06|1095.97
#2013-06-07|1071.17
#2013-06-10|1086.03
#2013-06-11|1080.05
#2013-06-12|1082.98
#2013-06-13|1056.33
#2013-06-14|1068.68
#2013-06-17|1084.89
#2013-06-18|1083.70
#2013-06-19|1087.94
#2013-06-20|1043.08
#2013-06-21|1040.01
#2013-06-24|1025.04
#2013-06-25|1015.90
#2013-06-26|1014.08
#2013-06-27|1040.61
#2013-06-28|1060.86
#2013-07-01|1068.28
#2013-07-02|1075.63
#2013-07-03|1061.96
#2013-07-04|1065.81
#2013-07-05|1057.15
#2013-07-08|1033.15
#2013-07-09|1047.63
#2013-07-10|1056.72
#2013-07-11|1087.20
#2013-07-12|1084.95
#2013-07-15|1085.50
#2013-07-16|1094.08
#2013-07-17|1099.58
#2013-07-18|1089.50
#2013-07-19|1083.33
#2013-07-22|1093.89
#2013-07-23|1106.62
#2013-07-24|1105.42
#2013-07-25|1095.03
#2013-07-26|1091.02
#2013-07-29|1069.30
#2013-07-30|1077.64
#2013-07-31|1060.95
#2013-08-01|1070.83
#2013-08-02|1085.25
#2013-08-05|1084.40
#2013-08-06|1085.33
#2013-08-07|1062.52
#2013-08-08|1058.79
#2013-08-09|1060.77
#2013-08-12|1056.74
#2013-08-13|1074.02
#2013-08-14|1082.59
#2013-08-15|1077.48
#2013-08-16|1073.38
#2013-08-19|1070.33
#2013-08-20|1053.46
#2013-08-21|1046.82
#2013-08-22|1037.07
#2013-08-23|1056.64
#2013-08-26|1060.66
#2013-08-27|1061.77
#2013-08-28|1050.72
#2013-08-29|1060.15
#2013-08-30|1067.93
#2013-09-02|1067.07
#2013-09-03|1073.36
#2013-09-04|1077.21
#2013-09-05|1082.41
#2013-09-06|1085.33
#2013-09-09|1092.46
#2013-09-10|1105.92
#2013-09-11|1109.91
#2013-09-12|1113.96
#2013-09-13|1110.33
#2013-09-16|1122.46
#2013-09-17|1110.24
#2013-09-18|1115.60
#2013-09-19|1123.84
#2013-09-20|1125.94
#2013-09-23|1129.35
#2013-09-24|1129.75
#2013-09-25|1125.85
#2013-09-26|1134.15
#2013-09-27|1137.15
#2013-09-30|1129.32
#2013-10-01|1132.50
#2013-10-02|1137.96
#2013-10-03|1138.51
#2013-10-04|1137.28
#2013-10-07|1137.19
#2013-10-08|1134.44
#2013-10-09|1136.40
#2013-10-10|1137.06
#2013-10-11|1148.60
#2013-10-14|1146.76
#2013-10-15|1154.11
#2013-10-16|1146.89
#2013-10-17|1160.58
#2013-10-18|1165.79
#2013-10-21|1166.23
#2013-10-22|1164.28
#2013-10-23|1158.31
#2013-10-24|1161.80
#2013-10-25|1149.65
#2013-10-28|1165.59
#2013-10-29|1166.13
#2013-10-30|1177.78
#2013-10-31|1169.43
#2013-11-01|1167.12
#2013-11-04|1166.26
#2013-11-05|1160.56
#2013-11-06|1154.58
#2013-11-07|1145.36
#2013-11-08|1127.84
#2013-11-11|1127.77
#2013-11-12|1141.30
#2013-11-13|1128.23
#2013-11-14|1139.16
#2013-11-15|1163.74
#2013-11-18|1175.67
#2013-11-19|1179.12
#2013-11-20|1173.05
#2013-11-21|1160.46
#2013-11-22|1162.26
#2013-11-25|1169.77
#2013-11-26|1170.19
#2013-11-27|1165.55
#2013-11-28|1175.36
#2013-11-29|1177.52
#2013-12-02|1170.72
#2013-12-03|1170.78
#2013-12-04|1155.06
#2013-12-05|1154.79
#2013-12-06|1150.74
#2013-12-09|1166.57
#2013-12-10|1165.71
#2013-12-11|1159.94
#2013-12-12|1149.94
#2013-12-13|1140.54
#2013-12-16|1135.55
#2013-12-17|1139.34
#2013-12-18|1143.94
#2013-12-19|1146.86
#2013-12-20|1145.29
#2013-12-23|1148.01
#2013-12-24|1139.50
#2013-12-25|1140.17
#2013-12-26|1142.41
#2013-12-27|1146.00
#2013-12-30|1143.72
#2013-12-31|1144.41
#2014-01-01|1144.69
#2014-01-02|1129.31
#2014-01-03|1122.84
#2014-01-06|1119.71
#2014-01-07|1117.15
#2014-01-08|1124.57
#2014-01-09|1117.41
#2014-01-10|1123.47
#2014-01-13|1135.80
#2014-01-14|1125.35
#2014-01-15|1126.42
#2014-01-16|1127.56
#2014-01-17|1125.92
#2014-01-20|1126.18
#2014-01-21|1127.91
#2014-01-22|1129.06
#2014-01-23|1117.22
#2014-01-24|1110.75
#2014-01-27|1090.87
#2014-01-28|1086.26
#2014-01-29|1107.74
#2014-01-30|1091.89
#2014-01-31|1098.02
#2014-02-03|1085.31
#2014-02-04|1053.09
#2014-02-05|1067.83
#2014-02-06|1067.97
#2014-02-07|1081.60
#2014-02-10|1092.60
#2014-02-11|1100.29
#2014-02-12|1111.69
#2014-02-13|1100.65
#2014-02-14|1098.71
#2014-02-17|1100.06
#2014-02-18|1109.37
#2014-02-19|1108.14
#2014-02-20|1094.40
#2014-02-21|1118.56
#2014-02-24|1119.72
#2014-02-25|1127.23
#2014-02-26|1134.88
#2014-02-27|1132.91
#2014-02-28|1135.49
#2014-03-03|1126.36
#2014-03-04|1120.73
#2014-03-05|1129.88
#2014-03-06|1134.50
#2014-03-07|1142.03
#2014-03-10|1131.79
#2014-03-11|1134.71
#2014-03-12|1114.47
#2014-03-13|1118.21
#2014-03-14|1095.28
#2014-03-17|1090.39
#2014-03-18|1097.76
#2014-03-19|1096.49
#2014-03-20|1079.93
#2014-03-21|1086.00
#2014-03-24|1102.35
#2014-03-25|1093.68
#2014-03-26|1109.47
#2014-03-27|1128.69
#2014-03-28|1132.41
#2014-03-31|1145.33
#2014-04-01|1146.79
#2014-04-02|1152.36
#2014-04-03|1162.32
#2014-04-04|1162.37
#2014-04-07|1159.84
#2014-04-08|1156.54
#2014-04-09|1151.37
#2014-04-10|1158.14
#2014-04-11|1148.67
#2014-04-14|1144.62
#2014-04-15|1148.32
#2014-04-16|1161.26
#2014-04-17|1158.24
#2014-04-18|1161.87
#2014-04-21|1160.89
#2014-04-22|1159.88
#2014-04-23|1168.05
#2014-04-24|1172.35
#2014-04-25|1165.81
#2014-04-28|1158.70
#2014-04-29|1154.17
#2014-04-30|1150.37
#2014-05-01|1154.80
#2014-05-02|1157.91
#2014-05-05|1158.43
#2014-05-06|1161.42
#2014-05-07|1152.20
#2014-05-08|1154.41
#2014-05-09|1153.46
#2014-05-12|1167.48
#2014-05-13|1181.12
#2014-05-14|1188.30
#2014-05-15|1187.44
#2014-05-16|1183.11
#2014-05-19|1186.75
#2014-05-20|1184.87
#2014-05-21|1180.15
#2014-05-22|1186.81
#2014-05-23|1188.57
#2014-05-26|1193.27
#2014-05-27|1189.62
#2014-05-28|1201.42
#2014-05-29|1211.03
#2014-05-30|1204.19
#2014-06-02|1213.05
#2014-06-03|1219.91
#2014-06-04|1220.63
#2014-06-05|1218.65
#2014-06-06|1219.86
#2014-06-09|1210.65
#2014-06-10|1221.32
#2014-06-11|1223.30
#2014-06-12|1222.97
#2014-06-13|1210.96
#2014-06-16|1207.27
#2014-06-17|1209.40
#2014-06-18|1207.58
#2014-06-19|1211.86
#2014-06-20|1204.93
#2014-06-23|1209.07
#2014-06-24|1217.71
#2014-06-25|1208.93
#2014-06-26|1215.99
#2014-06-27|1209.72
#2014-06-30|1220.81
#2014-07-01|1222.02
#2014-07-02|1231.35
#2014-07-03|1225.28
#2014-07-04|1225.21
#2014-07-07|1221.11
#2014-07-08|1222.72
#2014-07-09|1222.26
#2014-07-10|1222.59
#2014-07-11|1214.34
#2014-07-14|1217.57
#2014-07-15|1225.84
#2014-07-16|1223.28
#2014-07-17|1229.43
#2014-07-18|1226.45
#2014-07-21|1231.92
#2014-07-22|1238.22
#2014-07-23|1235.37
#2014-07-24|1235.14
#2014-07-25|1240.92
#2014-07-28|1242.75
#2014-07-29|1249.55
#2014-07-30|1257.25
#2014-07-31|1235.14
#2014-08-01|1214.38
#2014-08-04|1224.08
#2014-08-05|1217.39
#2014-08-06|1209.48
#2014-08-07|1206.68
#2014-08-08|1187.19
#2014-08-11|1207.87
#2014-08-12|1210.14
#2014-08-13|1213.77
#2014-08-14|1220.64
#2014-08-15|1223.32
#2014-08-18|1221.47
#2014-08-19|1228.65
#2014-08-20|1225.72
#2014-08-21|1217.92
#2014-08-22|1220.88
#2014-08-25|1219.30
#2014-08-26|1216.42
#2014-08-27|1219.55
#2014-08-28|1222.23
#2014-08-29|1219.53
#2014-09-01|1218.65
#2014-09-02|1207.53
#2014-09-03|1208.69
#2014-09-04|1212.58
#2014-09-05|1204.29
#2014-09-08|1202.34
#2014-09-09|1196.59
#2014-09-10|1194.01
#2014-09-11|1184.65
#2014-09-12|1180.92
#2014-09-15|1178.64
#2014-09-16|1180.47
#2014-09-17|1186.35
#2014-09-18|1172.40
#2014-09-19|1172.01
#2014-09-22|1161.96
#2014-09-23|1154.19
#2014-09-24|1150.18
#2014-09-25|1156.82
#2014-09-26|1159.00
#2014-09-29|1159.77
#2014-09-30|1153.79
#2014-10-01|1140.95
#2014-10-02|1128.79
#2014-10-03|1127.69
#2014-10-06|1137.78
#2014-10-07|1143.02
#2014-10-08|1125.93
#2014-10-09|1124.97
#2014-10-10|1109.88
#2014-10-13|1110.24
#2014-10-14|1105.95
#2014-10-15|1114.28
#2014-10-16|1102.89
#2014-10-17|1086.01
#2014-10-20|1113.82
#2014-10-21|1107.55
#2014-10-22|1126.94
#2014-10-23|1118.83
#2014-10-24|1123.07
#2014-10-27|1123.40
#2014-10-28|1124.61
#2014-10-29|1147.12
#2014-10-30|1157.34
#2014-10-31|1173.25
#2014-11-03|1162.94
#2014-11-04|1174.48
#2014-11-05|1162.98
#2014-11-06|1153.29
#2014-11-07|1151.46
#2014-11-10|1172.10
#2014-11-11|1164.01
#2014-11-12|1161.78
#2014-11-13|1156.63
#2014-11-14|1153.75
#2014-11-17|1142.37
#2014-11-18|1158.72
#2014-11-19|1153.66
#2014-11-20|1148.54
#2014-11-21|1156.57
#2014-11-24|1154.18
#2014-11-25|1154.51
#2014-11-26|1159.51
#2014-11-27|1174.50
#2014-11-28|1180.10
#2014-12-01|1184.86
#2014-12-02|1181.44
#2014-12-03|1180.25
#2014-12-04|1183.72
#2014-12-05|1178.01
#2014-12-08|1176.56
#2014-12-09|1189.26
#2014-12-10|1174.62
#2014-12-11|1161.85
#2014-12-12|1162.31
#2014-12-15|1153.70
#2014-12-16|1150.19
#2014-12-17|1133.46
#2014-12-18|1135.43
#2014-12-19|1157.27
#2014-12-22|1164.40
#2014-12-23|1155.93
#2014-12-24|1164.54
#2014-12-25|1164.10
#2014-12-26|1168.18
#2014-12-29|1163.09
#2014-12-30|1159.17
#2014-12-31|1159.15
#2015-01-01|1159.04
#2015-01-02|1157.42
#2015-01-05|1153.73
#2015-01-06|1135.65
#2015-01-07|1136.01
#2015-01-08|1149.32
#2015-01-09|1159.85
#2015-01-12|1166.57
#2015-01-13|1171.58
#2015-01-14|1172.66
#2015-01-15|1176.61
#2015-01-16|1165.30
#2015-01-19|1172.37
#2015-01-20|1185.19
#2015-01-21|1199.78
#2015-01-22|1196.23
#2015-01-23|1209.23
#2015-01-26|1210.69
#2015-01-27|1226.17
#2015-01-28|1223.88
#2015-01-29|1204.47
#2015-01-30|1215.09
#2015-02-02|1206.43
#2015-02-03|1205.99
#2015-02-04|1219.18
#2015-02-05|1223.29
#2015-02-06|1226.99
#2015-02-09|1227.83
#2015-02-10|1225.72
#2015-02-11|1213.19
#2015-02-12|1223.01
#2015-02-13|1239.02
#2015-02-16|1240.78
#2015-02-17|1240.56
#2015-02-18|1246.72
#2015-02-19|1250.44
#2015-02-20|1252.07
#2015-02-23|1247.32
#2015-02-24|1254.13
#2015-02-25|1265.51
#2015-02-26|1264.54
#2015-02-27|1264.62
#2015-03-02|1273.35
#2015-03-03|1282.52
#2015-03-04|1285.17
#2015-03-05|1282.81
#2015-03-06|1295.24
#2015-03-09|1278.30
#2015-03-10|1267.49
#2015-03-11|1275.28
#2015-03-12|1277.32
#2015-03-13|1280.89
#2015-03-16|1281.53
#2015-03-17|1299.62
#2015-03-18|1312.38
#2015-03-19|1314.58
#2015-03-20|1310.83
#2015-03-23|1318.91
#2015-03-24|1324.38
#2015-03-25|1335.81
#2015-03-26|1308.13
#2015-03-27|1312.62
#2015-03-30|1315.63
#2015-03-31|1317.18
#2015-04-01|1318.39
#2015-04-02|1330.72
#2015-04-03|1353.28
#2015-04-06|1363.24
#2015-04-07|1360.69
#2015-04-08|1375.23
#2015-04-09|1379.82
#2015-04-10|1387.51
#2015-04-13|1385.93
#2015-04-14|1390.26
#2015-04-15|1382.52
#2015-04-16|1395.72
#2015-04-17|1386.35
#2015-04-20|1379.87
#2015-04-21|1389.97
#2015-04-22|1403.80
#2015-04-23|1410.07
#2015-04-24|1400.08
#2015-04-27|1402.77
#2015-04-28|1398.55
#2015-04-29|1400.80
#2015-04-30|1382.70
#2015-05-01|1380.06
#2015-05-04|1377.81
#2015-05-05|1377.22
#2015-05-06|1365.84
#2015-05-07|1349.60
#2015-05-08|1347.82
#2015-05-11|1350.54
#2015-05-12|1350.74
#2015-05-13|1361.39
#2015-05-14|1365.58
#2015-05-15|1371.00
#2015-05-18|1379.39
#2015-05-19|1386.76
#2015-05-20|1382.37
#2015-05-21|1380.49
#2015-05-22|1383.10
#2015-05-25|1383.93
#2015-05-26|1373.78
#2015-05-27|1351.84
#2015-05-28|1346.00
#2015-05-29|1345.05
#2015-06-01|1340.85
#2015-06-02|1334.59
#2015-06-03|1326.89
#2015-06-04|1334.67
#2015-06-05|1328.20
#2015-06-08|1314.34
#2015-06-09|1298.50
#2015-06-10|1305.90
#2015-06-11|1307.88
#2015-06-12|1314.40
#2015-06-15|1307.11
#2015-06-16|1301.48
#2015-06-17|1297.94
#2015-06-18|1306.63
#2015-06-19|1313.63
#2015-06-22|1326.71
#2015-06-23|1344.15
#2015-06-24|1340.53
#2015-06-25|1333.81
#2015-06-26|1328.95
#2015-06-29|1309.79
#2015-06-30|1313.07
#2015-07-01|1324.06
#2015-07-02|1328.71
#2015-07-03|1320.96
#2015-07-06|1290.28
#2015-07-07|1291.65
#2015-07-08|1263.12
#2015-07-09|1275.63
#2015-07-10|1271.61
#2015-07-13|1292.62
#2015-07-14|1286.31
#2015-07-15|1289.71
#2015-07-16|1304.18
#2015-07-17|1316.78
#2015-07-20|1309.44
#2015-07-21|1311.66
#2015-07-22|1304.27
#2015-07-23|1303.95
#2015-07-24|1302.63
#2015-07-27|1292.37
#2015-07-28|1289.13
#2015-07-29|1303.78
#2015-07-30|1286.55
#2015-07-31|1281.94
#2015-08-03|1279.18
#2015-08-04|1281.00
#2015-08-05|1268.94
#2015-08-06|1260.17
#2015-08-07|1271.13
#2015-08-10|1286.04
#2015-08-11|1279.68
#2015-08-12|1262.09
#2015-08-13|1262.24
#2015-08-14|1264.34
#2015-08-17|1255.97
#2015-08-18|1256.67
#2015-08-19|1250.89
#2015-08-20|1235.82
#2015-08-21|1207.87
#2015-08-24|1164.31
#2015-08-25|1151.72
#2015-08-26|1178.31
#2015-08-27|1192.82
#2015-08-28|1216.25
#2015-08-31|1215.93
#2015-09-01|1193.90
#2015-09-02|1186.91
#2015-09-03|1194.91
#2015-09-04|1179.75
#2015-09-07|1168.97
#2015-09-08|1156.28
#2015-09-09|1206.03
#2015-09-10|1194.38
#2015-09-11|1197.92
#2015-09-14|1197.45
#2015-09-15|1193.91
#2015-09-16|1205.71
#2015-09-17|1218.49
#2015-09-18|1220.27
#2015-09-21|1201.08
#2015-09-22|1204.24
#2015-09-23|1189.07
#2015-09-24|1182.52
#2015-09-25|1184.12
#2015-09-28|1188.84
#2015-09-29|1158.88
#2015-09-30|1183.90
#2015-10-01|1197.67
#2015-10-02|1204.19
#2015-10-05|1213.80
#2015-10-06|1233.35
#2015-10-07|1262.30
#2015-10-08|1256.70
#2015-10-09|1270.79
#2015-10-12|1277.49
#2015-10-13|1271.66
#2015-10-14|1259.78
#2015-10-15|1286.13
#2015-10-16|1288.04
#2015-10-19|1289.46
#2015-10-20|1283.99
#2015-10-21|1293.91
#2015-10-22|1288.25
#2015-10-23|1307.40
#2015-10-26|1315.44
#2015-10-27|1314.38
#2015-10-28|1314.74
#2015-10-29|1307.44
#2015-10-30|1328.15
#2015-11-02|1320.04
#2015-11-03|1315.40
#2015-11-04|1314.17
#2015-11-05|1319.82
#2015-11-06|1310.46
#2015-11-09|1308.44
#2015-11-10|1294.60
#2015-11-11|1303.15
#2015-11-12|1299.61
#2015-11-13|1289.66
#2015-11-16|1265.48
#2015-11-17|1271.66
#2015-11-18|1273.26
#2015-11-19|1298.18
#2015-11-20|1305.83
#2015-11-23|1304.63
#2015-11-24|1314.74
#2015-11-25|1311.10
#2015-11-26|1324.29
#2015-11-27|1312.19
#2015-11-30|1285.67
#2015-12-01|1305.02
#2015-12-02|1294.61
#2015-12-03|1289.66
#2015-12-04|1273.70
#2015-12-07|1271.35
#2015-12-08|1256.62
#2015-12-09|1250.91
#2015-12-10|1251.77
#2015-12-11|1252.21
#2015-12-14|1237.46
#2015-12-15|1227.30
#2015-12-16|1253.13
#2015-12-17|1259.36
#2015-12-18|1245.35
#2015-12-21|1248.20
#2015-12-22|1254.67
#2015-12-23|1256.87
#2015-12-24|1257.26
#2015-12-25|1257.89
#2015-12-28|1255.45
#2015-12-29|1258.06
#2015-12-30|1263.40
#2015-12-31|1266.32
#2016-01-01|1266.27
#2016-01-04|1228.92
#2016-01-05|1226.66
#2016-01-06|1210.91
#2016-01-07|1193.49
#2016-01-08|1196.24
#2016-01-11|1184.11
#2016-01-12|1157.63
#2016-01-13|1179.44
#2016-01-14|1154.91
#2016-01-15|1154.19
#2016-01-18|1148.87
#2016-01-19|1164.06
#2016-01-20|1132.40
#2016-01-21|1110.76
#2016-01-22|1152.68
#2016-01-25|1170.39
#2016-01-26|1149.26
#2016-01-27|1168.96
#2016-01-28|1163.34
#2016-01-29|1193.08
#2016-02-01|1221.84
#2016-02-02|1211.63
#2016-02-03|1198.74
#2016-02-04|1204.41
#2016-02-05|1203.68
#2016-02-08|1213.73
#2016-02-09|1185.07
#2016-02-10|1168.10
#2016-02-11|1163.34
#2016-02-12|1122.94
#2016-02-15|1167.40
#2016-02-16|1172.62
#2016-02-17|1160.79
#2016-02-18|1187.64
#2016-02-19|1183.80
#2016-02-22|1191.90
#2016-02-23|1189.55
#2016-02-24|1182.62
#2016-02-25|1187.87
#2016-02-26|1184.02
#2016-02-29|1183.44
#2016-03-01|1188.85
#2016-03-02|1220.19
#2016-03-03|1233.25
#2016-03-04|1237.48
#2016-03-07|1231.01
#2016-03-08|1221.31
#2016-03-09|1213.60
#2016-03-10|1234.65
#2016-03-11|1244.48
#2016-03-14|1256.70
#2016-03-15|1255.39
#2016-03-16|1253.79
#2016-03-17|1278.29
#2016-03-18|1285.27
#2016-03-21|1284.26
#2016-03-22|1295.93
#2016-03-23|1284.62
#2016-03-24|1282.91
#2016-03-25|1288.03
#2016-03-28|1292.55
#2016-03-29|1295.20
#2016-03-30|1309.51
#2016-03-31|1306.27
#2016-04-01|1272.82
#2016-04-04|1294.79
#2016-04-05|1271.68
#2016-04-06|1278.19
#2016-04-07|1287.54
#2016-04-08|1289.27
#2016-04-11|1297.74
#2016-04-12|1298.29
#2016-04-13|1309.99
#2016-04-14|1324.17
#2016-04-15|1330.45
#2016-04-18|1310.66
#2016-04-19|1329.00
#2016-04-20|1332.96
#2016-04-21|1345.03
#2016-04-22|1320.89
#2016-04-25|1313.38
#2016-04-26|1314.11
#2016-04-27|1314.11
#2016-04-28|1304.33
#2016-04-29|1308.36
#2016-05-02|1292.48
#2016-05-03|1294.80
#2016-05-04|1290.85
#2016-05-05|1288.31
#2016-05-06|1288.20
#2016-05-09|1284.74
#2016-05-10|1293.56
#2016-05-11|1297.10
#2016-05-12|1297.65
#2016-05-13|1282.75
#2016-05-16|1284.82
#2016-05-17|1293.91
#2016-05-18|1286.60
#2016-05-19|1277.58
#2016-05-20|1276.90
#2016-05-23|1288.09
#2016-05-24|1271.92
#2016-05-25|1293.54
#2016-05-26|1296.49
#2016-05-27|1296.92
#2016-05-30|1294.27
#2016-05-31|1304.86
#2016-06-01|1314.83
#2016-06-02|1321.38
#2016-06-03|1340.58
#2016-06-06|1337.24
#2016-06-07|1359.62
#2016-06-08|1374.72
#2016-06-09|1373.95
#2016-06-10|1355.01
#2016-06-13|1318.74
#2016-06-14|1315.89
#2016-06-15|1326.91
#2016-06-16|1319.24
#2016-06-17|1323.13
#2016-06-20|1342.12
#2016-06-21|1360.88
#2016-06-22|1354.05
#2016-06-23|1349.83
#2016-06-24|1299.55
#2016-06-27|1314.43
#2016-06-28|1320.27
#2016-06-29|1340.64
#2016-06-30|1358.27
#2016-07-01|1378.69
#2016-07-04|1388.02
#2016-07-05|1387.89
#2016-07-06|1365.02
#2016-07-07|1376.84
#2016-07-08|1368.53
#2016-07-11|1401.59
#2016-07-12|1401.65
#2016-07-13|1406.69
#2016-07-14|1422.34
#2016-07-15|1432.19
#2016-07-18|1435.76
#2016-07-19|1447.53
#2016-07-20|1436.42
#2016-07-21|1442.10
#2016-07-22|1431.68
#2016-07-25|1408.77
#2016-07-26|1420.25
#2016-07-27|1413.93
#2016-07-28|1409.35
#2016-07-29|1435.59
#2016-08-01|1444.53
#2016-08-02|1443.70
#2016-08-03|1416.04
#2016-08-04|1423.13
#2016-08-05|1432.35
#2016-08-08|1442.13
#2016-08-09|1456.71
#2016-08-10|1465.50
#2016-08-11|1467.54
#2016-08-12|1469.66
#2016-08-15|1465.25
#2016-08-16|1470.67
#2016-08-17|1463.46
#2016-08-18|1472.31
#2016-08-19|1466.84
#2016-08-22|1466.86
#2016-08-23|1479.97
#2016-08-24|1470.10
#2016-08-25|1466.48
#2016-08-26|1456.94
#2016-08-29|1455.25
#2016-08-30|1456.39
#2016-08-31|1454.21
#2016-09-01|1452.76
#2016-09-02|1457.73
#2016-09-05|1472.85
#2016-09-06|1502.75
#2016-09-07|1509.23
#2016-09-08|1519.16
#2016-09-09|1482.17
#2016-09-12|1433.90
#2016-09-13|1447.56
#2016-09-14|1443.27
#2016-09-15|1442.03
#2016-09-16|1446.04
#2016-09-19|1463.01
#2016-09-20|1472.71
#2016-09-21|1494.99
#2016-09-22|1511.35
#2016-09-23|1499.69
#2016-09-26|1491.48
#2016-09-27|1506.11
#2016-09-28|1501.03
#2016-09-29|1506.67
#2016-09-30|1495.47
#2016-10-03|1501.68
#2016-10-04|1499.52
#2016-10-05|1496.50
#2016-10-06|1507.18
#2016-10-07|1507.15
#2016-10-10|1502.35
#2016-10-11|1464.24
#2016-10-12|1451.54
#2016-10-13|1451.28
#2016-10-14|1451.81
#2016-10-17|1455.41
#2016-10-18|1464.87
#2016-10-19|1477.74
#2016-10-20|1474.95
#2016-10-21|1457.34
#2016-10-24|1462.74
#2016-10-25|1455.03
#2016-10-26|1452.07
#2016-10-27|1445.49
#2016-10-28|1452.90
#2016-10-31|1462.47
#2016-11-01|1466.79
#2016-11-02|1454.79
#2016-11-03|1453.44
#2016-11-04|1441.46
#2016-11-07|1445.13
#2016-11-08|1451.25
#2016-11-09|1398.24
#2016-11-10|1431.63
#2016-11-11|1391.61
#2016-11-14|1371.03
#2016-11-15|1361.19
#2016-11-16|1368.26
#2016-11-17|1372.60
#2016-11-18|1367.09
#2016-11-21|1371.34
#2016-11-22|1390.39
#2016-11-23|1384.49
#2016-11-24|1383.01
#2016-11-25|1391.72
#2016-11-28|1410.46
#2016-11-29|1412.20
#2016-11-30|1424.70
#2016-12-01|1424.51
#2016-12-02|1408.54
#2016-12-05|1399.71
#2016-12-06|1416.98
#2016-12-07|1427.69
#2016-12-08|1444.21
#2016-12-09|1439.99
#2016-12-12|1429.90
#2016-12-13|1441.98
#2016-12-14|1442.95
#2016-12-15|1411.83
#2016-12-16|1417.94
#2016-12-19|1422.33
#2016-12-20|1416.30
#2016-12-21|1411.01
#2016-12-22|1408.04
#2016-12-23|1400.58
#2016-12-26|1407.84
#2016-12-27|1405.03
#2016-12-28|1404.70
#2016-12-29|1411.45
#2016-12-30|1414.70
#2017-01-02|1413.56
#2017-01-03|1413.89
#2017-01-04|1423.53
#2017-01-05|1442.63
#2017-01-06|1444.40
#2017-01-09|1445.97
#2017-01-10|1458.78
#2017-01-11|1467.33
#2017-01-12|1489.24
#2017-01-13|1476.57
#2017-01-16|1462.08
#2017-01-17|1470.10
#2017-01-18|1474.65
#2017-01-19|1467.89
#2017-01-20|1470.40
#2017-01-23|1487.65
#2017-01-24|1487.45
#2017-01-25|1506.33
#2017-01-26|1524.72
#2017-01-27|1521.68
#2017-01-30|1527.98
#2017-01-31|1518.52
#2017-02-01|1514.54
#2017-02-02|1520.13
#2017-02-03|1531.53
#2017-02-06|1542.88
#2017-02-07|1527.14
#2017-02-08|1525.35
#2017-02-09|1520.52
#2017-02-10|1523.62
#2017-02-13|1519.81
#2017-02-14|1512.61
#2017-02-15|1515.28
#2017-02-16|1521.97
#2017-02-17|1518.48
#2017-02-20|1525.06
#2017-02-21|1530.83
#2017-02-22|1542.01
#2017-02-23|1549.22
#2017-02-24|1541.14
#2017-02-27|1534.76
#2017-02-28|1542.47
#2017-03-01|1538.42
#2017-03-02|1546.88
#2017-03-03|1532.56
#2017-03-06|1542.87
#2017-03-07|1549.95
#2017-03-08|1547.10
#2017-03-09|1541.15
#2017-03-10|1550.63
#2017-03-13|1572.93
#2017-03-14|1582.67
#2017-03-15|1586.42
#2017-03-16|1612.27
#2017-03-17|1627.56
#2017-03-20|1625.70
#2017-03-21|1643.28
#2017-03-22|1631.72
#2017-03-23|1623.34
#2017-03-24|1625.61
#2017-03-27|1624.29
#2017-03-28|1638.66
#2017-03-29|1645.48
#2017-03-30|1635.23
#2017-03-31|1618.02
#2017-04-03|1632.13
#2017-04-04|1634.60
#2017-04-05|1632.19
#2017-04-06|1612.81
#2017-04-07|1615.35
#2017-04-10|1609.47
#2017-04-11|1610.23
#2017-04-12|1609.94
#2017-04-13|1622.75
#2017-04-14|1616.18
#2017-04-17|1619.72
#2017-04-18|1616.70
#2017-04-19|1611.79
#2017-04-20|1607.00
#2017-04-21|1624.34
#2017-04-24|1637.33
#2017-04-25|1661.09
#2017-04-26|1666.62
#2017-04-27|1678.08
#2017-04-28|1678.20
#2017-05-01|1682.76
#2017-05-02|1697.50
#2017-05-03|1696.33
#2017-05-04|1704.46
#2017-05-05|1702.29
#2017-05-08|1742.23
#2017-05-09|1734.87
#2017-05-10|1722.18
#2017-05-11|1737.33
#2017-05-12|1740.15
#2017-05-15|1747.49
#2017-05-16|1764.17
#2017-05-17|1776.11
#2017-05-18|1758.82
#2017-05-19|1744.40
#2017-05-22|1765.57
#2017-05-23|1760.37
#2017-05-24|1759.35
#2017-05-25|1778.79
#2017-05-26|1789.71
#2017-05-29|1788.82
#2017-05-30|1777.16
#2017-05-31|1783.25
#2017-06-01|1785.01
#2017-06-02|1818.64
#2017-06-05|1830.64
#2017-06-06|1830.98
#2017-06-07|1819.20
#2017-06-08|1809.83
#2017-06-09|1811.26
#2017-06-12|1803.39
#2017-06-13|1804.29
#2017-06-14|1814.06
#2017-06-15|1812.52
#2017-06-16|1808.56
#2017-06-19|1827.58
#2017-06-20|1844.66
#2017-06-21|1827.97
#2017-06-22|1836.19
#2017-06-23|1840.08
#2017-06-26|1854.13
#2017-06-27|1852.31
#2017-06-28|1831.41
#2017-06-29|1835.75
#2017-06-30|1824.35
#2017-07-03|1818.64
#2017-07-04|1798.08
#2017-07-05|1805.06
#2017-07-06|1808.79
#2017-07-07|1795.45
#2017-07-10|1813.86
#2017-07-11|1820.16
#2017-07-12|1843.39
#2017-07-13|1859.76
#2017-07-14|1865.08
#2017-07-17|1869.39
#2017-07-18|1876.12
#2017-07-19|1886.91
#2017-07-20|1890.34
#2017-07-21|1895.57
#2017-07-24|1890.66
#2017-07-25|1873.84
#2017-07-26|1862.90
#2017-07-27|1881.95
#2017-07-28|1853.81
#2017-07-31|1860.99
#2017-08-01|1865.45
#2017-08-02|1871.20
#2017-08-03|1852.34
#2017-08-04|1849.66
#2017-08-07|1849.24
#2017-08-08|1850.21
#2017-08-09|1824.16
#2017-08-10|1819.41
#2017-08-11|1803.42
#2017-08-14|1800.08
#2017-08-15|1804.12
#2017-08-16|1819.32
#2017-08-17|1841.06
#2017-08-18|1834.72
#2017-08-21|1832.01
#2017-08-22|1832.83
#2017-08-23|1844.14
#2017-08-24|1848.95
#2017-08-25|1844.14
#2017-08-28|1842.76
#2017-08-29|1839.71
#2017-08-30|1842.39
#2017-08-31|1845.92
#2017-09-01|1854.31
#2017-09-04|1837.93
#2017-09-05|1843.37
#2017-09-06|1843.55
#2017-09-07|1866.08
#2017-09-08|1878.48
#2017-09-11|1887.46
#2017-09-12|1891.79
#2017-09-13|1888.50
#2017-09-14|1886.67
#2017-09-15|1886.31
#2017-09-18|1911.45
#2017-09-19|1921.40
#2017-09-20|1924.89
#2017-09-21|1913.02
#2017-09-22|1900.32
#2017-09-25|1907.96
#2017-09-26|1873.06
#2017-09-27|1871.58
#2017-09-28|1871.15
#2017-09-29|1879.47
#2017-10-02|1879.32
#2017-10-03|1883.06
#2017-10-04|1887.59
#2017-10-05|1889.53
#2017-10-06|1890.86
#2017-10-09|1894.06
#2017-10-10|1925.06
#2017-10-11|1949.72
#2017-10-12|1954.59
#2017-10-13|1958.58
#2017-10-16|1973.23
#2017-10-17|1973.97
#2017-10-18|1971.39
#2017-10-19|1955.96
#2017-10-20|1961.41
#2017-10-23|1969.96
#2017-10-24|1971.19
#2017-10-25|1966.43
#2017-10-26|1947.91
#2017-10-27|1959.99
#2017-10-30|1979.77
#2017-10-31|1994.73
#2017-11-01|2045.04
#2017-11-02|2043.42
#2017-11-03|2035.90
#2017-11-06|2037.48
#2017-11-07|2047.34
#2017-11-08|2066.76
#2017-11-09|2055.07
#2017-11-10|2055.48
#2017-11-13|2042.35
#2017-11-14|2037.58
#2017-11-15|2017.42
#2017-11-16|2048.52
#2017-11-17|2058.10
#2017-11-20|2046.76
#2017-11-21|2053.19
#2017-11-22|2075.77
#2017-11-23|2072.90
#2017-11-24|2080.21
#2017-11-27|2052.01
#2017-11-28|2059.13
#2017-11-29|2054.69
#2017-11-30|2018.07
#2017-12-01|2015.66
#2017-12-04|2015.82
#2017-12-05|2015.80
#2017-12-06|1983.59
#2017-12-07|2001.32
#2017-12-08|2016.48
#2017-12-11|2023.71
#2017-12-12|2018.48
#2017-12-13|2015.88
#2017-12-14|2017.59
#2017-12-15|2009.89
#2017-12-18|2029.13
#2017-12-19|2029.71
#2017-12-20|2018.51
#2017-12-21|1992.53
#2017-12-22|2008.62
#2017-12-25|2011.77
#2017-12-26|1992.38
#2017-12-27|2010.67
#2017-12-28|2036.36
#2017-12-29|2038.52
#2018-01-01|2037.40
#2018-01-02|2054.83
#2018-01-03|2055.74
#2018-01-04|2064.87
#2018-01-05|2080.08
#2018-01-08|2077.27
#2018-01-09|2068.80
#2018-01-10|2054.95
#2018-01-11|2044.49
#2018-01-12|2044.67
#2018-01-15|2060.02
#2018-01-16|2082.83
#2018-01-17|2073.80
#2018-01-18|2075.39
#2018-01-19|2083.23
#2018-01-22|2073.89
#2018-01-23|2106.31
#2018-01-24|2104.02
#2018-01-25|2115.72
#2018-01-26|2121.88
#2018-01-29|2117.68
#2018-01-30|2081.48
#2018-01-31|2077.67
#2018-02-01|2084.37
#2018-02-02|2046.02
#2018-02-05|2025.62
#2018-02-06|1966.29
#2018-02-07|1955.08
#2018-02-08|1962.17
#2018-02-09|1927.95
#2018-02-12|1951.52
#2018-02-13|1988.42
#2018-02-14|2013.71
#2018-02-15|2025.67
#2018-02-16|2039.01
#2018-02-19|2055.00
#2018-02-20|2027.49
#2018-02-21|2030.04
#2018-02-22|2012.89
#2018-02-23|2036.28
#2018-02-26|2045.77
#2018-02-27|2049.42
#2018-02-28|2032.38
#2018-03-01|2013.45
#2018-03-02|2002.67
#2018-03-05|1974.88
#2018-03-06|2016.90
#2018-03-07|2038.08
#2018-03-08|2049.23
#2018-03-09|2058.97
#2018-03-12|2079.76
#2018-03-13|2108.63
#2018-03-14|2108.70
#2018-03-15|2108.63
#2018-03-16|2098.53
#2018-03-19|2074.49
#2018-03-20|2072.23
#2018-03-21|2072.20
#2018-03-22|2091.35
#2018-03-23|2024.14
#2018-03-26|2042.06
#2018-03-27|2068.84
#2018-03-28|2042.34
#2018-03-29|2054.45
#2018-03-30|2066.23
#2018-04-02|2069.85
#2018-04-03|2063.00
#2018-04-04|2041.03
#2018-04-05|2067.31
#2018-04-06|2060.54
#2018-04-09|2079.81
#2018-04-10|2072.48
#2018-04-11|2061.12
#2018-04-12|2050.76
#2018-04-13|2060.91
#2018-04-16|2070.78
#2018-04-17|2071.16
#2018-04-18|2097.59
#2018-04-19|2111.39
#2018-04-20|2092.68
#2018-04-23|2074.10
#2018-04-24|2052.92
#2018-04-25|2044.98
#2018-04-26|2070.43
#2018-04-27|2095.90
#2018-04-30|2108.14
#2018-05-01|2094.68
#2018-05-02|2089.57
#2018-05-03|2092.15
#2018-05-04|2073.44
#2018-05-07|2084.02
#2018-05-08|2100.46
#2018-05-09|2064.25
#2018-05-10|2076.54
#2018-05-11|2092.92
#2018-05-14|2095.60
#2018-05-15|2065.24
#2018-05-16|2068.87
#2018-05-17|2059.86
#2018-05-18|2071.27
#2018-05-21|2063.74
#2018-05-22|2059.23
#2018-05-23|2081.38
#2018-05-24|2081.83
#2018-05-25|2098.40
#2018-05-28|2097.02
#2018-05-29|2088.58
#2018-05-30|2053.31
#2018-05-31|2088.09
#2018-06-01|2085.04
#2018-06-04|2089.21
#2018-06-05|2097.22
#2018-06-06|2101.24
#2018-06-07|2112.09
#2018-06-08|2095.72
#2018-06-11|2096.16
#2018-06-12|2091.95
#2018-06-13|2089.64
#2018-06-14|2056.36
#2018-06-15|2041.69
#2018-06-18|2020.21
#2018-06-19|1994.78
#2018-06-20|2006.35
#2018-06-21|2002.15
#2018-06-22|2010.85
#2018-06-25|1989.30
#2018-06-26|1990.63
#2018-06-27|1994.04
#2018-06-28|1975.63
#2018-06-29|1992.58
#2018-07-02|1951.54
#2018-07-03|1952.81
#2018-07-04|1954.56
#2018-07-05|1935.30
#2018-07-06|1933.63
#2018-07-09|1962.82
#2018-07-10|1960.40
#2018-07-11|1951.64
#2018-07-12|1942.66
#2018-07-13|1979.08
#2018-07-16|1970.16
#2018-07-17|1973.90
#2018-07-18|1970.09
#2018-07-19|1962.18
#2018-07-20|1978.22
#2018-07-23|1965.53
#2018-07-24|1967.91
#2018-07-25|1976.10
#2018-07-26|1995.81
#2018-07-27|2008.29
#2018-07-30|1994.65
#2018-07-31|1977.70
#2018-08-01|2001.03
#2018-08-02|1974.17
#2018-08-03|1981.04
#2018-08-06|1973.71
#2018-08-07|1991.06
#2018-08-08|1987.76
#2018-08-09|1998.17
#2018-08-10|1958.64
#2018-08-13|1917.65
#2018-08-14|1935.26
#2018-08-15|1928.21
#2018-08-16|1904.49
#2018-08-17|1919.94
#2018-08-20|1922.64
#2018-08-21|1941.13
#2018-08-22|1959.34
#2018-08-23|1961.06
#2018-08-24|1965.06
#2018-08-27|1987.58
#2018-08-28|1989.88
#2018-08-29|1992.48
#2018-08-30|2010.69
#2018-08-31|2020.92
#2018-09-03|1995.03
#2018-09-04|1992.98
#2018-09-05|1965.57
#2018-09-06|1946.23
#2018-09-07|1931.57
#2018-09-10|1921.23
#2018-09-11|1918.74
#2018-09-12|1914.46
#2018-09-13|1915.82
#2018-09-14|1954.27
#2018-09-17|1932.94
#2018-09-18|1952.82
#2018-09-19|1969.44
#2018-09-20|1977.26
#2018-09-21|1984.37
#2018-09-24|1977.83
#2018-09-25|1991.73
#2018-09-26|1998.21
#2018-09-27|1989.82
#2018-09-28|1994.51
#2018-10-01|1988.65
#2018-10-02|1976.16
#2018-10-03|1957.31
#2018-10-04|1918.12
#2018-10-05|1900.04
#2018-10-08|1901.98
#2018-10-09|1881.27
#2018-10-10|1887.64
#2018-10-11|1811.13
#2018-10-12|1849.02
#2018-10-15|1826.80
#2018-10-16|1826.43
#2018-10-17|1849.80
#2018-10-18|1831.05
#2018-10-19|1825.10
#2018-10-22|1829.74
#2018-10-23|1791.68
#2018-10-24|1788.97
#2018-10-25|1740.21
#2018-10-26|1732.76
#2018-10-29|1721.22
#2018-10-30|1742.15
#2018-10-31|1763.84
#2018-11-01|1768.44
#2018-11-02|1828.75
#2018-11-05|1801.99
#2018-11-06|1805.83
#2018-11-07|1811.12
#2018-11-08|1834.97
#2018-11-09|1817.76
#2018-11-12|1817.14
#2018-11-13|1797.02
#2018-11-14|1798.04
#2018-11-15|1813.67
#2018-11-16|1806.06
#2018-11-19|1818.33
#2018-11-20|1793.02
#2018-11-21|1775.18
#2018-11-22|1791.54
#2018-11-23|1789.92
#2018-11-26|1797.83
#2018-11-27|1807.72
#2018-11-28|1821.00
#2018-11-29|1836.44
#2018-11-30|1819.01
#2018-12-03|1862.38
#2018-12-04|1836.38
#2018-12-05|1814.02
#2018-12-06|1777.49
#2018-12-07|1796.36
#2018-12-10|1755.86
#2018-12-11|1753.84
#2018-12-12|1779.52
#2018-12-13|1784.76
#2018-12-14|1752.67
#2018-12-17|1758.97
#2018-12-18|1738.83
#2018-12-19|1752.77
#2018-12-20|1727.99
#2018-12-21|1712.85
#2018-12-24|1713.28
#2018-12-25|1672.59
#2018-12-26|1678.90
#2018-12-27|1724.04
#2018-12-28|1736.41
#2018-12-31|1743.82
#2019-01-01|1743.01
#2019-01-02|1737.47
#2019-01-03|1732.93
#2019-01-04|1709.53
#2019-01-07|1751.61
#2019-01-08|1731.74
#2019-01-09|1769.84
#2019-01-10|1755.90
#2019-01-11|1771.96
#2019-01-14|1762.10
#2019-01-15|1783.15
#2019-01-16|1780.58
#2019-01-17|1789.82
#2019-01-18|1805.28
#2019-01-21|1809.59
#2019-01-22|1793.64
#2019-01-23|1781.91
#2019-01-24|1796.51
#2019-01-25|1830.09
#2019-01-28|1834.33
#2019-01-29|1841.06
#2019-01-30|1847.15
#2019-01-31|1867.77
#2019-02-01|1864.78
#2019-02-04|1859.50
#2019-02-05|1861.50
#2019-02-06|1863.81
#2019-02-07|1847.18
#2019-02-08|1815.96
#2019-02-11|1815.40
#2019-02-12|1841.22
#2019-02-13|1860.48
#2019-02-14|1874.37
#2019-02-15|1850.00
#2019-02-18|1863.46
#2019-02-19|1857.44
#2019-02-20|1883.49
#2019-02-21|1891.46
#2019-02-22|1897.23
#2019-02-25|1910.30
#2019-02-26|1904.29
#2019-02-27|1904.39
#2019-02-28|1871.52
#2019-03-01|1875.57
#2019-03-04|1876.44
#2019-03-05|1869.65
#2019-03-06|1873.01
#2019-03-07|1873.96
#2019-03-08|1848.01
#2019-03-11|1853.60
#2019-03-12|1883.67
#2019-03-13|1876.00
#2019-03-14|1865.83
#2019-03-15|1875.79
#2019-03-18|1905.61
#2019-03-19|1896.89
#2019-03-20|1892.33
#2019-03-21|1893.56
#2019-03-22|1900.08
#2019-03-25|1859.86
#2019-03-26|1900.19
#2019-03-27|1908.18
#2019-03-28|1890.48
#2019-03-29|1899.60
#2019-04-01|1906.34
#2019-04-02|1890.96
#2019-04-03|1899.49
#2019-04-04|1896.11
#2019-04-05|1896.57
#2019-04-08|1896.43
#2019-04-09|1920.03
#2019-04-10|1912.82
#2019-04-11|1907.26
#2019-04-12|1906.30
#2019-04-15|1923.33
#2019-04-16|1930.22
#2019-04-17|1924.99
#2019-04-18|1911.64
#2019-04-19|1926.69
#2019-04-22|1925.43
#2019-04-23|1926.66
#2019-04-24|1918.94
#2019-04-25|1930.85
#2019-04-26|1923.52
#2019-04-29|1923.10
#2019-04-30|1926.73
#2019-05-01|1928.94
#2019-05-02|1922.47
#2019-05-03|1926.22
#2019-05-06|1918.38
#2019-05-07|1925.22
#2019-05-08|1897.44
#2019-05-09|1872.19
#2019-05-10|1874.58
#2019-05-13|1863.02
#2019-05-14|1847.44
#2019-05-15|1867.60
#2019-05-16|1853.13
#2019-05-17|1876.48
#2019-05-20|1888.82
#2019-05-21|1869.93
#2019-05-22|1874.97
#2019-05-23|1865.00
#2019-05-24|1867.67
#2019-05-27|1869.75
#2019-05-28|1872.74
#2019-05-29|1850.48
#2019-05-30|1834.00
#2019-05-31|1839.28
#2019-06-03|1840.88
#2019-06-04|1829.01
#2019-06-05|1853.00
#2019-06-06|1850.05
#2019-06-07|1856.06
#2019-06-10|1881.50
#2019-06-11|1886.38
#2019-06-12|1874.51
#2019-06-13|1868.13
#2019-06-14|1869.36
#2019-06-17|1866.76
#2019-06-18|1865.33
#2019-06-19|1895.13
#2019-06-20|1918.83
#2019-06-21|1889.05
#2019-06-24|1900.59
#2019-06-25|1897.38
#2019-06-26|1878.09
#2019-06-27|1894.09
#2019-06-28|1890.87
#2019-07-01|1916.41
#2019-07-02|1917.07
#2019-07-03|1910.69
#2019-07-04|1924.64
#2019-07-05|1921.89
#2019-07-08|1897.26
#2019-07-09|1883.57
#2019-07-10|1885.79
#2019-07-11|1910.01
#2019-07-12|1906.52
#2019-07-15|1907.70
#2019-07-16|1902.57
#2019-07-17|1904.02
#2019-07-18|1877.86
#2019-07-19|1902.58
#2019-07-22|1886.45
#2019-07-23|1895.07
#2019-07-24|1900.99
#2019-07-25|1894.60
#2019-07-26|1887.43
#2019-07-29|1877.91
#2019-07-30|1880.08
#2019-07-31|1878.62
#2019-08-01|1866.58
#2019-08-02|1843.61
#2019-08-05|1812.16
#2019-08-06|1800.09
#2019-08-07|1812.35
#2019-08-08|1823.42
#2019-08-09|1837.92
#2019-08-12|1840.16
#2019-08-13|1805.62
#2019-08-14|1833.48
#2019-08-15|1816.66
#2019-08-16|1816.25
#2019-08-19|1825.55
#2019-08-20|1844.64
#2019-08-21|1840.72
#2019-08-22|1841.67
#2019-08-23|1851.98
#2019-08-26|1825.56
#2019-08-27|1840.14
#2019-08-28|1842.48
#2019-08-29|1837.28
#2019-08-30|1862.09
#2019-09-02|1857.54
#2019-09-03|1861.73
#2019-09-04|1862.62
#2019-09-05|1880.90
#2019-09-06|1889.64
#2019-09-09|1899.07
#2019-09-10|1886.57
#2019-09-11|1897.89
#2019-09-12|1913.19
#2019-09-13|1926.66
#2019-09-16|1925.09
#2019-09-17|1914.57
#2019-09-18|1917.16
#2019-09-19|1918.61
#2019-09-20|1933.40
#2019-09-23|1946.43
#2019-09-24|1951.85
#2019-09-25|1946.25
#2019-09-26|1947.47
#2019-09-27|1941.50
#2019-09-30|1934.79
#2019-10-01|1944.21
#2019-10-02|1944.49
#2019-10-03|1933.23
#2019-10-04|1931.73
#2019-10-07|1929.92
#2019-10-08|1943.13
#2019-10-09|1936.98
#2019-10-10|1926.68
#2019-10-11|1931.33
#2019-10-14|1938.87
#2019-10-15|1957.30
#2019-10-16|1963.37
#2019-10-17|1973.99
#2019-10-18|1963.30
#2019-10-21|1972.85
#2019-10-22|1977.51
#2019-10-23|1974.55
#2019-10-24|1979.81
#2019-10-25|1973.46
#2019-10-28|1969.80
#2019-10-29|1986.07
#2019-10-30|2007.82
#2019-10-31|2037.44
#2019-11-01|2049.95
#2019-11-04|2052.78
#2019-11-05|2060.53
#2019-11-06|2052.15
#2019-11-07|2047.50
#2019-11-08|2036.96
#2019-11-11|2021.18
#2019-11-12|2031.15
#2019-11-13|2022.50
#2019-11-14|2006.68
#2019-11-15|2010.89
#2019-11-18|2020.39
#2019-11-19|2021.49
#2019-11-20|2018.67
#2019-11-21|2008.06
#2019-11-22|2004.56
#2019-11-25|2015.34
#2019-11-26|2021.95
#2019-11-27|2029.14
#2019-11-28|2022.28
#2019-11-29|2010.37
#2019-12-02|2031.15
#2019-12-03|2035.20
#2019-12-04|2023.58
#2019-12-05|2027.27
#2019-12-06|2031.20
#2019-12-09|2043.64
#2019-12-10|2043.93
#2019-12-11|2037.35
#2019-12-12|2030.89
#2019-12-13|2055.81
#2019-12-16|2050.52
#2019-12-17|2067.95
#2019-12-18|2059.17
#2019-12-19|2061.02
#2019-12-20|2052.91
#2019-12-23|2056.84
#2019-12-24|2055.03
#2019-12-25|2051.41
#2019-12-26|2053.55
#2019-12-27|2058.35
#2019-12-30|2063.84
#2019-12-31|2065.46
#2020-01-01|2065.63
#2020-01-02|2071.89
#2020-01-03|2069.21
#2020-01-06|2041.90
#2020-01-07|2076.34
#2020-01-08|2055.04
#2020-01-09|2080.90
#2020-01-10|2094.26
#2020-01-13|2098.87
#2020-01-14|2111.91
#2020-01-15|2107.15
#2020-01-16|2104.67
#2020-01-17|2106.25
#2020-01-20|2102.53
#2020-01-21|2082.26
#2020-01-22|2101.83
#2020-01-23|2094.30
#2020-01-24|2094.73
#2020-01-27|2074.28
#2020-01-28|2054.21
#2020-01-29|2055.90
#2020-01-30|2015.81
#2020-01-31|2022.23
#2020-02-03|1994.21
#2020-02-04|2017.14
#2020-02-05|2021.83
#2020-02-06|2050.39
#2020-02-07|2039.05
#2020-02-10|2026.30
#2020-02-11|2029.47
#2020-02-12|2033.46
#2020-02-13|2032.79
#2020-02-14|2022.47
#2020-02-17|2011.84
#2020-02-18|1982.04
#2020-02-19|1982.88
#2020-02-20|1966.84
#2020-02-21|1960.53
#2020-02-24|1951.05
#2020-02-25|1923.21
#2020-02-26|1901.49
#2020-02-27|1875.80
#2020-02-28|1836.73
#2020-03-02|1861.33
#2020-03-03|1853.88
#2020-03-04|1867.90
#2020-03-05|1903.44
#2020-03-06|1867.76
#2020-03-09|1813.30
#2020-03-10|1828.41
#2020-03-11|1784.33
#2020-03-12|1690.03
#2020-03-13|1617.14
#2020-03-16|1566.37
#2020-03-17|1575.42
#2020-03-18|1566.56
#2020-03-19|1540.05
#2020-03-20|1560.36
#2020-03-23|1515.32
#2020-03-24|1576.02
#2020-03-25|1662.76
#2020-03-26|1681.71
#2020-03-27|1750.44
#2020-03-30|1738.03
#2020-03-31|1740.22
#2020-04-01|1697.35
#2020-04-02|1681.87
#2020-04-03|1675.17
#2020-04-06|1718.54
#2020-04-07|1767.18
#2020-04-08|1780.23
#2020-04-09|1786.68
#2020-04-10|1790.16
#2020-04-13|1771.11
#2020-04-14|1803.69
#2020-04-15|1825.15
#2020-04-16|1804.84
#2020-04-17|1833.43
#2020-04-20|1816.02
#2020-04-21|1790.39
#2020-04-22|1791.75
#2020-04-23|1806.02
#2020-04-24|1795.41
#2020-04-27|1822.10
#2020-04-28|1819.34
#2020-04-29|1828.69
#2020-04-30|1834.14
#2020-05-01|1814.05
#2020-05-04|1789.07
#2020-05-05|1798.40
#2020-05-06|1808.02
#2020-05-07|1804.75
#2020-05-08|1835.32
#2020-05-11|1840.15
#2020-05-12|1846.38
#2020-05-13|1851.54
#2020-05-14|1823.81
#2020-05-15|1833.85
#2020-05-18|1824.89
#2020-05-19|1852.66
#2020-05-20|1865.44
#2020-05-21|1864.96
#2020-05-22|1852.81
#2020-05-25|1862.59
#2020-05-26|1891.95
#2020-05-27|1889.18
#2020-05-28|1906.39
#2020-05-29|1900.58
#2020-06-01|1933.81
#2020-06-02|1941.97
#2020-06-03|1959.29
#2020-06-04|1968.77
#2020-06-05|1969.66
#2020-06-08|1994.16
#2020-06-09|2004.98
#2020-06-10|2015.94
#2020-06-11|2001.86
#2020-06-12|1975.46
#2020-06-15|1931.07
#2020-06-16|1985.01
#2020-06-17|1993.97
#2020-06-18|2005.52
#2020-06-19|2005.90
#2020-06-22|1996.14
#2020-06-23|2017.43
#2020-06-24|2007.56
#2020-06-25|1987.16
#2020-06-26|1989.17
#2020-06-29|1953.67
#2020-06-30|1967.32
#2020-07-01|1967.68
#2020-07-02|1991.83
#2020-07-03|2009.14
#2020-07-06|2037.04
#2020-07-07|2032.53
#2020-07-08|2012.79
#2020-07-09|2025.25
#2020-07-10|2007.40
#2020-07-13|2038.09
#2020-07-14|2021.27
#2020-07-15|2057.71
#2020-07-16|2041.40
#2020-07-17|2042.99
#2020-07-20|2043.97
#2020-07-21|2067.31
#2020-07-22|2046.10
#2020-07-23|2045.19
#2020-07-24|2048.26
#2020-07-27|2055.71
#2020-07-28|2060.82
#2020-07-29|2047.43
#2020-07-30|2035.22
#2020-07-31|1997.06
#2020-08-03|2018.13
#2020-08-04|2063.21
#2020-08-05|2076.06
#2020-08-06|2076.97
#2020-08-07|2072.56
#2020-08-10|2075.96
#2020-08-11|2086.57
#2020-08-12|2096.86
#2020-08-13|2130.36
#2020-08-14|2137.52
#2020-08-17|2142.10
#2020-08-18|2150.66
#2020-08-19|2142.07
#2020-08-20|2116.99
#2020-08-21|2134.13
#2020-08-24|2160.77
#2020-08-25|2159.80
#2020-08-26|2167.52
#2020-08-27|2158.32
#2020-08-28|2157.75
#2020-08-31|2144.81
#2020-09-01|2162.03
#2020-09-02|2175.58
#2020-09-03|2179.08
#2020-09-04|2151.80
#2020-09-07|2138.94
#2020-09-08|2141.23
#2020-09-09|2126.23
#2020-09-10|2150.15
#2020-09-11|2159.70
#2020-09-14|2185.99
#2020-09-15|2179.98
#2020-09-16|2196.28
#2020-09-17|2180.57
#2020-09-18|2208.75
#2020-09-21|2194.54
#2020-09-22|2176.44
#2020-09-23|2171.50
#2020-09-24|2131.33
#2020-09-25|2127.52
#2020-09-28|2160.07
#2020-09-29|2173.65
#2020-09-30|2147.55
#2020-10-01|2146.72
#2020-10-02|2132.14
#2020-10-05|2155.75
#2020-10-06|2159.28
#2020-10-07|2157.15
#2020-10-08|2171.66
#2020-10-09|2167.32
#2020-10-12|2174.24
#2020-10-13|2175.30
#2020-10-14|2170.77
#2020-10-15|2147.90
#2020-10-16|2132.09
#2020-10-19|2151.28
#2020-10-20|2158.45
#2020-10-21|2185.24
#2020-10-22|2160.88
#2020-10-23|2161.66
#2020-10-26|2161.45
#2020-10-27|2179.45
#2020-10-28|2202.55
#2020-10-29|2219.81
#2020-10-30|2179.37
#2020-11-02|2206.85
#2020-11-03|2217.03
#2020-11-04|2237.34
#2020-11-05|2303.58
#2020-11-06|2325.89
#2020-11-09|2311.39
#2020-11-10|2281.46
#2020-11-11|2260.57
#2020-11-12|2299.17
#2020-11-13|2310.60
#2020-11-16|2343.95
#2020-11-17|2341.37
#2020-11-18|2347.33
#2020-11-19|2364.85
#2020-11-20|2370.74
#2020-11-23|2357.79
#2020-11-24|2389.21
#2020-11-25|2393.66
#2020-11-26|2417.64
#2020-11-27|2432.76
#2020-11-30|2403.37
#2020-12-01|2418.85
#2020-12-02|2410.19
#2020-12-03|2429.06
#2020-12-04|2436.34
#2020-12-07|2427.56
#2020-12-08|2434.36
#2020-12-09|2458.88
#2020-12-10|2452.01
#2020-12-11|2473.24
#2020-12-14|2479.04
#2020-12-15|2472.67
#2020-12-16|2499.78
#2020-12-17|2535.46
#2020-12-18|2529.70
#2020-12-21|2521.80
#2020-12-22|2475.05
#2020-12-23|2496.46
#2020-12-24|2501.67
#2020-12-25|2495.86
#2020-12-28|2517.36
#2020-12-29|2555.46
#2020-12-30|2566.59
#2020-12-31|2569.27
#2021-01-01|2569.18
#2021-01-04|2583.53
#2021-01-05|2598.31
#2021-01-06|2563.79
#2021-01-07|2562.35
#2021-01-08|2606.69
#2021-01-11|2580.18
#2021-01-12|2592.23
#2021-01-13|2596.29
#2021-01-14|2606.21
#2021-01-15|2576.67
#2021-01-18|2578.44
#2021-01-19|2610.01
#2021-01-20|2621.59
#2021-01-21|2629.89
#2021-01-22|2642.25
#2021-01-25|2646.26
#2021-01-26|2612.94
#2021-01-27|2623.44
#2021-01-28|2562.67
#2021-01-29|2526.42
#2021-02-01|2577.95
#2021-02-02|2614.61
#2021-02-03|2645.60
#2021-02-04|2668.26
#2021-02-05|2728.73
#2021-02-08|2760.89
#2021-02-09|2752.97
#2021-02-10|2789.88
#2021-02-11|2794.77
#2021-02-12|2797.13
#2021-02-15|2807.00
#2021-02-16|2835.46
#2021-02-17|2827.20
#2021-02-18|2798.92
#2021-02-19|2793.31
#2021-02-22|2769.48
#2021-02-23|2769.17
#2021-02-24|2676.82
#2021-02-25|2709.09
#2021-02-26|2597.69
#2021-03-01|2648.54
#2021-03-02|2638.16
#2021-03-03|2647.51
#2021-03-04|2581.01
#2021-03-05|2591.87
#2021-03-08|2532.02
#2021-03-09|2532.22
#2021-03-10|2550.28
#2021-03-11|2588.72
#2021-03-12|2603.16
#2021-03-15|2605.64
#2021-03-16|2653.98
#2021-03-17|2662.84
#2021-03-18|2683.47
#2021-03-19|2667.40
#2021-03-22|2656.30
#2021-03-23|2641.94
#2021-03-24|2590.81
#2021-03-25|2601.30
#2021-03-26|2631.75
#2021-03-29|2632.54
#2021-03-30|2636.25
#2021-03-31|2618.74
#2021-04-01|2650.10
#2021-04-02|2677.85
#2021-04-05|2692.72
#2021-04-06|2677.95
#2021-04-07|2680.14
#2021-04-08|2699.25
#2021-04-09|2708.39
#2021-04-12|2699.78
#2021-04-13|2722.08
#2021-04-14|2743.85
#2021-04-15|2749.13
#2021-04-16|2757.48
#2021-04-19|2759.29
#2021-04-20|2742.99
#2021-04-21|2688.69
#2021-04-22|2716.41
#2021-04-23|2727.28
#2021-04-26|2722.02
#2021-04-27|2688.78
#2021-04-28|2708.20
#2021-04-29|2713.21
#2021-04-30|2656.11
#2021-05-03|2648.59
#2021-05-04|2649.34
#2021-05-05|2637.81
#2021-05-06|2640.04
#2021-05-07|2636.58
#2021-05-10|2666.62
#2021-05-11|2601.00
#2021-05-12|2580.79
#2021-05-13|2509.92
#2021-05-14|2549.75
#2021-05-17|2567.93
#2021-05-18|2592.07
#2021-05-19|2599.52
#2021-05-20|2610.81
#2021-05-21|2636.04
#2021-05-24|2641.00
#2021-05-25|2682.04
#2021-05-26|2693.11
#2021-05-27|2690.11
#2021-05-28|2707.64
#2021-05-31|2711.94
#2021-06-01|2718.25
#2021-06-02|2704.01
#2021-06-03|2696.62
#2021-06-04|2699.18
#2021-06-07|2710.58
#2021-06-08|2712.36
#2021-06-09|2692.04
#2021-06-10|2687.83
#2021-06-11|2697.41
#2021-06-14|2685.53
#2021-06-15|2697.60
#2021-06-16|2671.85
#2021-06-17|2652.60
#2021-06-18|2664.34
#2021-06-21|2627.68
#2021-06-22|2668.68
#2021-06-23|2657.95
#2021-06-24|2654.29
#2021-06-25|2688.47
#2021-06-28|2706.55
#2021-06-29|2713.77
#2021-06-30|2700.30
#2021-07-01|2690.69
#2021-07-02|2707.50
#2021-07-05|2705.30
#2021-07-06|2712.86
#2021-07-07|2700.66
#2021-07-08|2660.08
#2021-07-09|2656.31
#2021-07-12|2692.22
#2021-07-13|2709.18
#2021-07-14|2711.53
#2021-07-15|2703.70
#2021-07-16|2683.21
#2021-07-19|2652.13
#2021-07-20|2616.71
#2021-07-21|2624.22
#2021-07-22|2635.92
#2021-07-23|2609.52
#2021-07-26|2589.87
#2021-07-27|2560.89
#2021-07-28|2588.81
#2021-07-29|2641.33
#2021-07-30|2592.08
#2021-08-02|2633.32
#2021-08-03|2617.07
#2021-08-04|2606.15
#2021-08-05|2613.16
#2021-08-06|2589.90
#2021-08-09|2587.94
#2021-08-10|2579.35
#2021-08-11|2587.56
#2021-08-12|2592.32
#2021-08-13|2603.18
#2021-08-16|2579.79
#2021-08-17|2539.25
#2021-08-18|2552.65
#2021-08-19|2516.94
#2021-08-20|2487.24
#2021-08-23|2548.53
#2021-08-24|2592.92
#2021-08-25|2585.12
#2021-08-26|2563.19
#2021-08-27|2566.42
#2021-08-30|2598.70
#2021-08-31|2624.08
#2021-09-01|2654.18
#2021-09-02|2664.20
#2021-09-03|2700.55
#2021-09-06|2722.40
#2021-09-07|2739.76
#2021-09-08|2728.72
#2021-09-09|2703.78
#2021-09-10|2749.10
#2021-09-13|2731.60
#2021-09-14|2739.90
#2021-09-15|2726.99
#2021-09-16|2704.89
#2021-09-17|2712.68
#2021-09-20|2696.91
#2021-09-21|2676.93
#2021-09-22|2663.41
#2021-09-23|2653.56
#2021-09-24|2678.68
#2021-09-27|2659.36
#2021-09-28|2639.76
#2021-09-29|2603.27
#2021-09-30|2615.04
#2021-10-01|2559.62
#2021-10-04|2532.73
#2021-10-05|2502.70
#2021-10-06|2477.09
#2021-10-07|2510.73
#2021-10-08|2518.81
#2021-10-11|2543.72
#2021-10-12|2528.57
#2021-10-13|2532.49
#2021-10-14|2559.21
#2021-10-15|2604.05
#2021-10-18|2593.07
#2021-10-19|2624.33
#2021-10-20|2616.22
#2021-10-21|2594.84
#2021-10-22|2620.68
#2021-10-25|2631.59
#2021-10-26|2656.85
#2021-10-27|2637.85
#2021-10-28|2623.05
#2021-10-29|2606.72
#2021-11-01|2653.55
#2021-11-02|2652.04
#2021-11-03|2649.17
#2021-11-04|2667.53
#2021-11-05|2676.03
#2021-11-08|2671.95
#2021-11-09|2672.61
#2021-11-10|2665.83
#2021-11-11|2675.15
#2021-11-12|2708.15
#2021-11-15|2729.30
#2021-11-16|2745.86
#2021-11-17|2729.28
#2021-11-18|2737.64
#2021-11-19|2747.44
#2021-11-22|2725.75
#2021-11-23|2695.97
#2021-11-24|2659.63
#2021-11-25|2671.49
#2021-11-26|2647.74
#2021-11-29|2613.74
#2021-11-30|2587.41
#2021-12-01|2614.35
#2021-12-02|2609.75
#2021-12-03|2626.90
#2021-12-06|2590.46
#2021-12-07|2643.90
#2021-12-08|2668.15
#2021-12-09|2676.46
#2021-12-10|2648.10
#2021-12-13|2636.44
#2021-12-14|2615.64
#2021-12-15|2610.90
#2021-12-16|2629.97
#2021-12-17|2582.69
#2021-12-20|2530.59
#2021-12-21|2557.76
#2021-12-22|2583.06
#2021-12-23|2603.41
#2021-12-24|2600.40
#2021-12-27|2589.72
#2021-12-28|2624.87
#2021-12-29|2609.64
#2021-12-30|2596.56
#2021-12-31|2610.71
#2022-01-03|2607.56
#2022-01-04|2622.43
#2022-01-05|2631.51
#2022-01-06|2563.70
#2022-01-07|2561.97
#2022-01-10|2571.43
#2022-01-11|2541.95
#2022-01-12|2599.21
#2022-01-13|2584.16
#2022-01-14|2541.79
#2022-01-17|2528.59
#2022-01-18|2529.26
#2022-01-19|2439.97
#2022-01-20|2509.12
#2022-01-21|2498.47
#2022-01-24|2461.44
#2022-01-25|2430.75
#2022-01-26|2431.67
#2022-01-27|2326.22
#2022-01-28|2355.98
#2022-01-31|2403.31
#2022-02-01|2414.24
#2022-02-02|2468.48
#2022-02-03|2414.48
#2022-02-04|2456.26
#2022-02-07|2452.57
#2022-02-08|2430.02
#2022-02-09|2477.34
#2022-02-10|2490.02
#2022-02-11|2475.89
#2022-02-14|2439.22
#2022-02-15|2424.68
#2022-02-16|2461.27
#2022-02-17|2456.62
#2022-02-18|2442.76
#2022-02-21|2429.70
#2022-02-22|2374.83
#2022-02-23|2374.32
#2022-02-24|2326.37
#2022-02-25|2360.75
#2022-02-28|2381.39
#2022-03-01|2395.81
#2022-03-02|2346.88
#2022-03-03|2361.76
#2022-03-04|2312.34
#2022-03-07|2233.93
#2022-03-08|2198.54
#2022-03-09|2186.38
#2022-03-10|2269.09
#2022-03-11|2215.61
#2022-03-14|2156.43
#2022-03-15|2135.74
#2022-03-16|2220.73
#2022-03-17|2312.21
#2022-03-18|2304.48
#2022-03-21|2297.28
#2022-03-22|2319.46
#2022-03-23|2353.35
#2022-03-24|2344.74
#2022-03-25|2321.11
#2022-03-28|2292.67
#2022-03-29|2329.82
#2022-03-30|2348.86
#2022-03-31|2321.27
#2022-04-01|2303.88
#2022-04-04|2332.44
#2022-04-05|2333.63
#2022-04-06|2279.00
#2022-04-07|2232.27
#2022-04-08|2231.74
#2022-04-11|2172.39
#2022-04-12|2166.35
#2022-04-13|2177.41
#2022-04-14|2195.87
#2022-04-15|2180.27
#2022-04-18|2154.01
#2022-04-19|2126.55
#2022-04-20|2157.23
#2022-04-21|2158.79
#2022-04-22|2136.26
#2022-04-25|2088.38
#2022-04-26|2116.61
#2022-04-27|2079.66
#2022-04-28|2077.77
#2022-04-29|2115.53
#2022-05-02|2095.10
#2022-05-03|2094.49
#2022-05-04|2081.70
#2022-05-05|2074.49
#2022-05-06|2029.00
#2022-05-09|1989.53
#2022-05-10|1973.90
#2022-05-11|1995.01
#2022-05-12|1985.75
#2022-05-13|2018.15
#2022-05-16|2023.94
#2022-05-17|2055.79
#2022-05-18|2098.88
#2022-05-19|2065.08
#2022-05-20|2086.21
#2022-05-23|2088.50
#2022-05-24|2074.94
#2022-05-25|2054.85
#2022-05-26|2060.05
#2022-05-27|2094.15
#2022-05-30|2157.96
#2022-05-31|2153.71
#2022-06-01|2152.04
#2022-06-02|2119.42
#2022-06-03|2120.28
#2022-06-06|2130.73
#2022-06-07|2114.74
#2022-06-08|2134.66
#2022-06-09|2122.50
#2022-06-10|2110.31
#2022-06-13|2039.07
#2022-06-14|2006.15
#2022-06-15|1989.49
#2022-06-16|1997.01
#2022-06-17|1949.54
#2022-06-20|1931.56
#2022-06-21|1972.41
#2022-06-22|1948.99
#2022-06-23|1960.30
#2022-06-24|1993.99
#2022-06-27|2032.41
#2022-06-28|2033.71
#2022-06-29|2000.72
#2022-06-30|1984.11
#2022-07-01|1967.18
#2022-07-04|1980.91
#2022-07-05|1989.63
#2022-07-06|1979.02
#2022-07-07|2006.32
#2022-07-08|2001.32
#2022-07-11|1991.73
#2022-07-12|1970.49
#2022-07-13|1973.76
#2022-07-14|1958.90
#2022-07-15|1952.99
#2022-07-18|1973.46
#2022-07-19|1975.58
#2022-07-20|2028.51
#2022-07-21|2043.24
#2022-07-22|2061.92
#2022-07-25|2037.86
#2022-07-26|2039.22
#2022-07-27|2012.48
#2022-07-28|2043.94
#2022-07-29|2040.11
#2022-08-01|2051.31
#2022-08-02|2020.61
#2022-08-03|2005.21
#2022-08-04|2023.81
#2022-08-05|2031.82
#2022-08-08|2030.78
#2022-08-09|2018.99
#2022-08-10|2017.39
#2022-08-11|2045.63
#2022-08-12|2059.68
#2022-08-15|2075.13
#2022-08-16|2068.38
#2022-08-17|2097.49
#2022-08-18|2080.07
#2022-08-19|2062.00
#2022-08-22|2053.83
#2022-08-23|2032.09
#2022-08-24|2010.93
#2022-08-25|2035.24
#2022-08-26|2037.16
#2022-08-29|1981.55
#2022-08-30|1998.92
#2022-08-31|2008.00
#2022-09-01|1970.92
#2022-09-02|1953.01
#2022-09-05|1934.37
#2022-09-06|1916.57
#2022-09-07|1884.41
#2022-09-08|1915.27
#2022-09-09|1942.83
#2022-09-12|1956.55
#2022-09-13|1964.43
#2022-09-14|1924.13
#2022-09-15|1922.10
#2022-09-16|1909.24
#2022-09-19|1894.97
#2022-09-20|1908.47
#2022-09-21|1872.72
#2022-09-22|1872.38
#2022-09-23|1847.92
#2022-09-26|1798.18
#2022-09-27|1806.26
#2022-09-28|1778.33
#2022-09-29|1792.48
#2022-09-30|1760.88
#2022-10-03|1765.78
#2022-10-04|1809.96
#2022-10-05|1837.65
#2022-10-06|1848.07
#2022-10-07|1831.15
#2022-10-10|1805.87
#2022-10-11|1758.97
#2022-10-12|1746.54
#2022-10-13|1716.90
#2022-10-14|1753.02
#2022-10-17|1736.80
#2022-10-18|1761.31
#2022-10-19|1739.93
#2022-10-20|1721.37
#2022-10-21|1696.22
#2022-10-24|1685.88
#2022-10-25|1706.24
#2022-10-26|1734.25
#2022-10-27|1738.53
#2022-10-28|1707.89
#2022-10-31|1715.32
#2022-11-01|1748.52
#2022-11-02|1796.55
#2022-11-03|1767.30
#2022-11-04|1787.23
#2022-11-07|1824.43
#2022-11-08|1854.52
#2022-11-09|1846.38
#2022-11-10|1860.85
#2022-11-11|1966.26
#2022-11-14|1959.17
#2022-11-15|1991.37
#2022-11-16|1990.36
#2022-11-17|1963.55
#2022-11-18|1976.19
#2022-11-21|1941.04
#2022-11-22|1947.42
#2022-11-23|1964.73
#2022-11-24|2006.48
#2022-11-25|1983.58
#2022-11-28|1975.14
#2022-11-29|1995.40
#2022-11-30|1998.16
#2022-12-01|2041.78
#2022-12-02|2022.33
#2022-12-05|2031.33
#2022-12-06|2009.89
#2022-12-07|1993.94
#2022-12-08|2002.75
#2022-12-09|2029.41
#2022-12-12|2001.86
#2022-12-13|2020.11
#2022-12-14|2048.48
#2022-12-15|2006.74
#2022-12-16|1996.67
#2022-12-19|1985.12
#2022-12-20|1992.26
#2022-12-21|1984.17
#2022-12-22|2017.21
#2022-12-23|1993.42
#2022-12-26|1998.84
#2022-12-27|2003.60
#2022-12-28|2002.11
#2022-12-29|1997.91
#2022-12-30|2010.32
#2023-01-02|2006.71
#2023-01-03|2026.40
#2023-01-04|2023.52
#2023-01-05|2023.09
#2023-01-06|2041.98
#2023-01-09|2069.97
#2023-01-10|2071.83
#2023-01-11|2087.51
#2023-01-12|2112.90
#2023-01-13|2132.06
#2023-01-16|2111.29
#2023-01-17|2132.07
#2023-01-18|2166.88
#2023-01-19|2162.39
#2023-01-20|2159.34
#2023-01-23|2161.46
#2023-01-24|2185.94
#2023-01-25|2198.57
#2023-01-26|2207.78
#2023-01-27|2220.42
#2023-01-30|2197.81
#2023-01-31|2195.77
#2023-02-01|2202.41
#2023-02-02|2214.70
#2023-02-03|2212.52
#2023-02-06|2166.59
#2023-02-07|2186.65
#2023-02-08|2172.20
#2023-02-09|2188.66
#2023-02-10|2165.57
#2023-02-13|2134.14
#2023-02-14|2146.03
#2023-02-15|2110.42
#2023-02-16|2132.32
#2023-02-17|2110.41
#2023-02-20|2124.72
#2023-02-21|2103.27
#2023-02-22|2072.64
#2023-02-23|2077.77
#2023-02-24|2054.97
#2023-02-27|2049.21
#2023-02-28|2046.20
#2023-03-01|2069.06
#2023-03-02|2062.24
#2023-03-03|2088.90
#2023-03-06|2108.31
#2023-03-07|2100.86
#2023-03-08|2088.70
#2023-03-09|2096.27
#2023-03-10|2077.16
#2023-03-13|2084.92
#2023-03-14|2027.04
#2023-03-15|2057.97
#2023-03-16|2040.32
#2023-03-17|2078.36
#2023-03-20|2054.43
#2023-03-21|2064.43
#2023-03-22|2088.77
#2023-03-23|2111.46
#2023-03-24|2113.74
#2023-03-27|2096.81
#2023-03-28|2101.73
#2023-03-29|2115.35
#2023-03-30|2124.73
#2023-03-31|2140.88
#2023-04-03|2159.85
#2023-04-04|2174.77
#2023-04-05|2160.53
#2023-04-06|2126.84
#2023-04-07|2127.30
#2023-04-10|2122.18
#2023-04-11|2139.94
#2023-04-12|2155.50
#2023-04-13|2169.86
#2023-04-14|2181.09
#2023-04-17|2171.22
#2023-04-18|2179.81
#2023-04-19|2165.13
#2023-04-20|2169.23
#2023-04-21|2155.81
#2023-04-24|2157.26
#2023-04-25|2153.84
#2023-04-26|2146.83
#2023-04-27|2155.47
#2023-04-28|2168.44
#2023-05-01|2156.02
#2023-05-02|2161.93
#2023-05-03|2172.57
#2023-05-04|2190.74
#2023-05-05|2184.94
#2023-05-08|2175.07
#2023-05-09|2178.23
#2023-05-10|2172.18
#2023-05-11|2174.18
#2023-05-12|2176.53
#2023-05-15|2185.76
#2023-05-16|2186.50
#2023-05-17|2171.74
#2023-05-18|2201.48
#2023-05-19|2202.75
#2023-05-22|2212.73
#2023-05-23|2188.77
#2023-05-24|2156.36
#2023-05-25|2133.74
#2023-05-26|2126.93
#2023-05-29|2134.64
#2023-05-30|2145.42
#2023-05-31|2120.93
#2023-06-01|2138.28
#2023-06-02|2176.75
#2023-06-05|2207.86
#2023-06-06|2216.83
#2023-06-07|2208.71
#2023-06-08|2191.85
#2023-06-09|2220.00
#2023-06-12|2230.06
#2023-06-13|2248.33
#2023-06-14|2262.41
#2023-06-15|2266.62
#2023-06-16|2264.37
#2023-06-19|2245.64
#2023-06-20|2241.86
#2023-06-21|2215.48
#2023-06-22|2207.62
#2023-06-23|2160.41
#2023-06-26|2159.75
#2023-06-27|2164.54
#2023-06-28|2192.97
#2023-06-29|2180.30
#2023-06-30|2174.45
#2023-07-03|2205.67
#2023-07-04|2202.47
#2023-07-05|2195.18
#2023-07-06|2165.33
#2023-07-07|2160.84
#2023-07-10|2156.01
#2023-07-11|2176.03
#2023-07-12|2198.16
#2023-07-13|2242.75
#2023-07-14|2242.36
#2023-07-17|2234.94
#2023-07-18|2247.77
#2023-07-19|2245.23
#2023-07-20|2220.49
#2023-07-21|2204.33
#2023-07-24|2215.05
#2023-07-25|2226.53
#2023-07-26|2221.99
#2023-07-27|2235.49
#2023-07-28|2232.13
#2023-07-31|2252.10
#2023-08-01|2249.19
#2023-08-02|2208.44
#2023-08-03|2196.18
#2023-08-04|2197.80
#2023-08-07|2197.69
#2023-08-08|2175.18
#2023-08-09|2179.29
#2023-08-10|2173.32
#2023-08-11|2161.51
#2023-08-14|2124.56
#2023-08-15|2128.83
#2023-08-16|2100.94
#2023-08-17|2099.81
#2023-08-18|2080.68
#2023-08-21|2067.69
#2023-08-22|2082.04
#2023-08-23|2107.00
#2023-08-24|2112.56
#2023-08-25|2075.27
#2023-08-28|2093.49
#2023-08-29|2107.91
#2023-08-30|2120.28
#2023-08-31|2132.13
#2023-09-01|2148.42
#2023-09-04|2159.92
#2023-09-05|2139.43
#2023-09-06|2140.68
#2023-09-07|2135.42
#2023-09-08|2110.74
#2023-09-11|2128.92
#2023-09-12|2128.10
#2023-09-13|2110.92
#2023-09-14|2135.14
#2023-09-15|2150.66
#2023-09-18|2149.91
#2023-09-19|2146.26
#2023-09-20|2109.58
#2023-09-21|2076.49
#2023-09-22|2077.41
#2023-09-25|2080.24
#2023-09-26|2060.73
#2023-09-27|2059.87
#2023-09-28|2043.72
#2023-09-29|2060.24
#2023-10-02|2049.44
#2023-10-03|2032.04
#2023-10-04|1999.50
#2023-10-05|2031.57
#2023-10-06|2026.44
#2023-10-09|2036.75
#2023-10-10|2069.76
#2023-10-11|2077.52
#2023-10-12|2108.79
#2023-10-13|2070.74
#2023-10-16|2041.29
#2023-10-17|2057.21
#2023-10-18|2057.65
#2023-10-19|2031.44
#2023-10-20|2019.21
#2023-10-23|2008.99
#2023-10-24|2018.72
#2023-10-25|2031.78
#2023-10-26|1994.29
#2023-10-27|2019.18
#2023-10-30|2014.84
#2023-10-31|1999.16
#2023-11-01|2027.61
#2023-11-02|2042.80
#2023-11-03|2073.31
#2023-11-06|2111.36
#2023-11-07|2088.95
#2023-11-08|2099.55
#2023-11-09|2118.65
#2023-11-10|2085.53
#2023-11-13|2068.82
#2023-11-14|2070.84
#2023-11-15|2122.29
#2023-11-16|2111.03
#2023-11-17|2119.67
#2023-11-20|2135.41
#2023-11-21|2142.85
#2023-11-22|2137.56
#2023-11-23|2144.29
#2023-11-24|2121.79
#2023-11-27|2122.05
#2023-11-28|2134.56
#2023-11-29|2131.15
#2023-11-30|2134.38
#2023-12-01|2128.27
#2023-12-04|2113.86
#2023-12-05|2100.78
#2023-12-06|2136.56
#2023-12-07|2144.04
#2023-12-08|2118.32
#2023-12-11|2111.77
#2023-12-12|2121.76
#2023-12-13|2123.33
#2023-12-14|2143.45
#2023-12-15|2165.31
#2023-12-18|2136.58
#2023-12-19|2139.80
#2023-12-20|2151.75
#2023-12-21|2156.80
#2023-12-22|2107.66
#2023-12-25|2111.31
#2023-12-26|2115.40
#2023-12-27|2155.26
#2023-12-28|2186.80
#2023-12-29|2192.35
#2024-01-01|2191.16
#2024-01-02|2179.52
#2024-01-03|2156.58
#2024-01-04|2141.30
#2024-01-05|2148.96
#2024-01-08|2145.25
#2024-01-09|2166.96
#2024-01-10|2185.95
#2024-01-11|2213.95
#2024-01-12|2238.69
#2024-01-15|2229.73
#2024-01-16|2188.86
#2024-01-17|2142.37
#2024-01-18|2141.80
#2024-01-19|2159.48
#2024-01-22|2175.67
#2024-01-23|2178.78
#2024-01-24|2196.79
#2024-01-25|2199.45
#2024-01-26|2177.04
#2024-01-29|2212.70
#2024-01-30|2203.07
#2024-01-31|2224.80
#2024-02-01|2210.27
#2024-02-02|2213.62
#2024-02-05|2215.81
#2024-02-06|2225.73
#2024-02-07|2223.45
#2024-02-08|2216.00
#2024-02-09|2213.84
#2024-02-12|2212.17
#2024-02-13|2229.03
#2024-02-14|2228.77
#2024-02-15|2205.05
#2024-02-16|2222.07
#2024-02-19|2206.41
#2024-02-20|2201.23
#2024-02-21|2205.91
#2024-02-22|2214.32
#2024-02-23|2213.44
#2024-02-26|2199.84
#2024-02-27|2201.70
#2024-02-28|2190.32
#2024-02-29|2205.76
#2024-03-01|2225.25
#2024-03-04|2210.79
#2024-03-05|2197.07
#2024-03-06|2215.61
#2024-03-07|2214.48
#2024-03-08|2237.65
#2024-03-11|2233.41
#2024-03-12|2240.38
#2024-03-13|2232.48
#2024-03-14|2244.05
#2024-03-15|2227.89
#2024-03-18|2244.69
#2024-03-19|2239.37
#2024-03-20|2238.05
#2024-03-21|2260.95
#2024-03-22|2260.52
#2024-03-25|2226.00
#2024-03-26|2225.21
#2024-03-27|2244.00
#2024-03-28|2235.00
#2024-03-29|2242.36
#2024-04-01|2236.01
#2024-04-02|2222.65
#2024-04-03|2197.42
#2024-04-04|2208.35
#2024-04-05|2193.39
#2024-04-08|2202.55
#2024-04-09|2213.82
#2024-04-10|2206.37
#2024-04-11|2185.67
#2024-04-12|2189.70
#2024-04-15|2150.55
#2024-04-16|2128.25
#2024-04-17|2112.82
#2024-04-18|2133.31
#2024-04-19|2100.09
#2024-04-22|2130.37
#2024-04-23|2134.57
#2024-04-24|2166.91
#2024-04-25|2137.19
#2024-04-26|2146.04
#2024-04-29|2151.97
#2024-04-30|2175.93
#2024-05-01|2172.44
#2024-05-02|2204.64
#2024-05-03|2228.65
#2024-05-06|2218.68
#2024-05-07|2206.12
#2024-05-08|2153.90
#2024-05-09|2177.51
#2024-05-10|2191.25
#2024-05-13|2207.80
#2024-05-14|2229.77
#2024-05-15|2254.57
#2024-05-16|2269.38
#2024-05-17|2267.17
#2024-05-20|2261.67
#2024-05-21|2242.75
#2024-05-22|2228.34
#2024-05-23|2210.39
#2024-05-24|2195.72
#2024-05-27|2203.63
#2024-05-28|2201.11
#2024-05-29|2183.46
#2024-05-30|2197.37
#2024-05-31|2208.51
#2024-06-03|2244.54
#2024-06-04|2273.43
#2024-06-05|2261.25
#2024-06-06|2275.93
#2024-06-07|2271.05
#2024-06-10|2267.20
#2024-06-11|2254.84
#2024-06-12|2250.50
#2024-06-13|2238.11
#2024-06-14|2239.93
#2024-06-17|2210.31
#2024-06-18|2213.82
#2024-06-19|2217.60
#2024-06-20|2201.08
#2024-06-21|2189.10
#2024-06-24|2195.19
#2024-06-25|2220.64
#2024-06-26|2223.37
#2024-06-27|2218.92
#2024-06-28|2219.12
#2024-07-01|2217.10
#2024-07-02|2220.17
#2024-07-03|2221.51
#2024-07-04|2225.82
#2024-07-05|2229.63
#2024-07-08|2218.78
#2024-07-09|2243.43
#2024-07-10|2247.99
#2024-07-11|2309.89
#2024-07-12|2318.18
#2024-07-15|2311.74
#2024-07-16|2293.73
#2024-07-17|2335.27
#2024-07-18|2302.69
#2024-07-19|2284.72
#2024-07-22|2280.81
#2024-07-23|2283.03
#2024-07-24|2295.19
#2024-07-25|2249.37
#2024-07-26|2238.22
#2024-07-29|2253.36
#2024-07-30|2255.15
#2024-07-31|2321.91
#2024-08-01|2264.45
#2024-08-02|2211.68
#2024-08-05|2059.18
#2024-08-06|2180.32
#2024-08-07|2174.84
#2024-08-08|2167.92
#2024-08-09|2186.51
#2024-08-12|2176.34
#2024-08-13|2217.77
#2024-08-14|2236.60
#2024-08-15|2216.30
#2024-08-16|2270.29
#2024-08-19|2280.06
#2024-08-20|2312.07
#2024-08-21|2313.73
#2024-08-22|2327.50
#2024-08-23|2333.48
#2024-08-26|2343.67
#2024-08-27|2357.17
#2024-08-28|2357.03
#2024-08-29|2344.72
#2024-08-30|2362.10
#2024-09-02|2341.34
#2024-09-03|2369.10
#2024-09-04|2336.51
#2024-09-05|2343.03
#2024-09-06|2351.12
#2024-09-09|2329.55
#2024-09-10|2332.73
#2024-09-11|2323.68
#2024-09-12|2344.53
#2024-09-13|2353.51
#2024-09-16|2355.60
#2024-09-17|2339.94
#2024-09-18|2337.52
#2024-09-19|2377.58
#2024-09-20|2383.20
#2024-09-23|2392.88
#2024-09-24|2431.39
#2024-09-25|2421.09
#2024-09-26|2493.50
#2024-09-27|2557.34
#2024-09-30|2516.23
#2024-10-01|2523.15
#2024-10-02|2484.39
#2024-10-03|2471.63
#2024-10-04|2458.11
#2024-10-07|2503.10
#2024-10-08|2434.20
#2024-10-09|2418.83
#2024-10-10|2425.04
#2024-10-11|2410.45
#2024-10-14|2391.57
#2024-10-15|2382.42
#2024-10-16|2358.99
#2024-10-17|2333.87
#2024-10-18|2344.13
#2024-10-21|2331.04
#2024-10-22|2302.89
#2024-10-23|2271.21
#2024-10-24|2273.71
#2024-10-25|2257.60
#2024-10-28|2273.06
#2024-10-29|2277.65
#2024-10-30|2273.46
#2024-10-31|2276.88
#2024-11-01|2253.54
#2024-11-04|2264.27
#2024-11-05|2285.15
#2024-11-06|2272.37
#2024-11-07|2299.36
#2024-11-08|2300.25
#2024-11-11|2304.20
#2024-11-12|2279.59
#2024-11-13|2244.00
#2024-11-14|2228.12
#2024-11-15|2254.57
#2024-11-18|2260.08
#2024-11-19|2282.00
#2024-11-20|2283.51
#2024-11-21|2278.45
#2024-11-22|2279.66
#2024-11-25|2298.22
#2024-11-26|2310.81
#2024-11-27|2339.01
#2024-11-28|2346.13
#2024-11-29|2353.23
#2024-12-02|2371.83
#2024-12-03|2406.75
#2024-12-04|2413.21
#2024-12-05|2415.70
#2024-12-06|2408.88
#2024-12-09|2421.85
#2024-12-10|2430.28
#2024-12-11|2432.93
#2024-12-12|2465.89
#2024-12-13|2428.00
#2024-12-16|2416.67
#2024-12-17|2438.38
#2024-12-18|2414.36
#2024-12-19|2364.63
#2024-12-20|2370.33
#2024-12-23|2376.77
#2024-12-24|2375.89
#2024-12-25|2378.57
#2024-12-26|2389.37
#2024-12-27|2415.86
#2024-12-30|2398.31
#2024-12-31|2397.33
#2025-01-01|2397.94
#2025-01-02|2401.80
#2025-01-03|2398.34
#2025-01-06|2368.99
#2025-01-07|2373.91
#2025-01-08|2347.66
#2025-01-09|2346.51
#2025-01-10|2341.03
#2025-01-13|2330.82
#2025-01-14|2319.83
#2025-01-15|2356.30
#2025-01-16|2372.12
#2025-01-17|2349.91
#2025-01-20|2358.79
#2025-01-21|2374.97
#2025-01-22|2371.24
#2025-01-23|2392.33
#2025-01-24|2402.03
#2025-01-27|2419.64
#2025-01-28|2444.97
#2025-01-29|2477.06
#2025-01-30|2495.19
#2025-01-31|2481.92
#2025-02-03|2453.15
#2025-02-04|2486.13
#2025-02-05|2550.30
#2025-02-06|2584.96
#2025-02-07|2572.71
#2025-02-10|2566.53
#2025-02-11|2546.91
#2025-02-12|2519.57
#2025-02-13|2552.23
#2025-02-14|2611.33
#2025-02-17|2645.53
#2025-02-18|2642.77
#2025-02-19|2648.95
#2025-02-20|2641.06
#2025-02-21|2664.98
#2025-02-24|2668.29
#2025-02-25|2650.93
#2025-02-26|2649.77
#2025-02-27|2655.78
#2025-02-28|2594.44
#2025-03-03|2605.41
#2025-03-04|2606.13
#2025-03-05|2607.03
#2025-03-06|2666.87
#2025-03-07|2601.31
#2025-03-10|2560.15
#2025-03-11|2544.80
#2025-03-12|2563.82
#2025-03-13|2558.02
#2025-03-14|2569.80
#2025-03-17|2590.82
#2025-03-18|2606.95
#2025-03-19|2615.27
#2025-03-20|2623.66
#2025-03-21|2645.03
#2025-03-24|2620.08
#2025-03-25|2627.22
#2025-03-26|2654.54
#2025-03-27|2645.89
#2025-03-28|2639.77
#2025-03-31|2577.29
#2025-04-01|2591.41
#2025-04-02|2588.39
#2025-04-03|2510.93
#2025-04-04|2508.31
#2025-04-07|2275.48
#2025-04-08|2377.62
#2025-04-09|2345.54
#2025-04-10|2535.05
#2025-04-11|2483.33
#2025-04-14|2522.97
#2025-04-15|2548.98
#2025-04-16|2530.31
#2025-04-17|2582.80
#2025-04-18|2602.50
#2025-04-21|2590.69
#2025-04-22|2589.88
#2025-04-23|2623.76
#2025-04-24|2636.87
#2025-04-25|2636.86
#2025-04-28|2658.43
#2025-04-29|2668.27
#2025-04-30|2734.28
#2025-05-01|2694.82
#2025-05-02|2745.57
#2025-05-05|2753.79
#2025-05-06|2761.16
#2025-05-07|2728.28
#2025-05-08|2672.85
#2025-05-09|2695.75
#2025-05-12|2669.14
#2025-05-13|2689.38
#2025-05-14|2716.70
#2025-05-15|2693.05
#2025-05-16|2719.87
#2025-05-19|2721.73
#2025-05-20|2744.96
#2025-05-21|2734.97
#2025-05-22|2719.57
#2025-05-23|2772.21
#2025-05-26|2791.05
#2025-05-27|2794.00
#2025-05-28|2791.36
#2025-05-29|2844.34
#2025-05-30|2784.03
#2025-06-02|2801.24
#2025-06-03|2787.31
#2025-06-04|2827.41
#2025-06-05|2793.51
#2025-06-06|2783.62
#2025-06-09|2809.71
#2025-06-10|2810.72
#2025-06-11|2788.11
#2025-06-12|2804.46
#2025-06-13|2781.47
#2025-06-16|2794.72
#2025-06-17|2799.38
#2025-06-18|2846.45
#2025-06-19|2809.24
#2025-06-20|2778.97
#2025-06-23|2756.08
#2025-06-24|2825.04
#2025-06-25|2846.98
#2025-06-26|2876.53
#2025-06-27|2907.22
#2025-06-30|2926.09
#2025-07-01|2905.09
#2025-07-02|2876.34
#2025-07-03|2859.35
#2025-07-04|2871.12
#2025-07-07|2844.07
#2025-07-08|2825.63
#2025-07-09|2828.91
#2025-07-10|2799.26
#2025-07-11|2779.46
#2025-07-14|2763.50
#2025-07-15|2755.42
#2025-07-16|2754.20
#2025-07-17|2787.73
#2025-07-18|2777.01
#2025-07-21|2794.12
#2025-07-22|2789.07
#2025-07-23|2857.63
#2025-07-24|2876.53
#2025-07-25|2819.48
#2025-07-28|2794.37
#2025-07-29|2784.92
#2025-07-30|2773.19
#2025-07-31|2743.02
#2025-08-01|2771.40
#2025-08-04|2801.36
#2025-08-05|2819.64
#2025-08-06|2845.56
#2025-08-07|2891.07
#2025-08-08|2921.98
#2025-08-11|2916.73
#2025-08-12|2927.23
#2025-08-13|3003.23
#2025-08-14|2981.15
#2025-08-15|3036.18
#2025-08-18|3030.74
#2025-08-19|3015.70
#2025-08-20|3001.09
#2025-08-21|2978.15
#2025-08-22|3020.99
#2025-08-25|3019.31
#2025-08-26|2981.75
#2025-08-27|2960.62
#2025-08-28|2980.36
#2025-08-29|2963.83
#2025-09-01|2949.14
#2025-09-02|2938.13
#2025-09-03|2927.65
#2025-09-04|2949.51
#2025-09-05|2981.50
#2025-09-08|3026.03
#2025-09-09|3040.11
#2025-09-10|3044.69
#2025-09-11|3050.63
#2025-09-12|3062.09
#2025-09-15|3069.15
#2025-09-16|3061.81
#2025-09-17|3074.39
#2025-09-18|3057.51
#2025-09-19|3015.98
#2025-09-22|3015.12
#2025-09-23|3010.99
#2025-09-24|3001.40
#2025-09-25|2996.75
#2025-09-26|2985.79
#2025-09-29|2997.33
#2025-09-30|3016.14
#2025-10-01|3023.31
#2025-10-02|2994.79
#2025-10-03|3013.86
#2025-10-06|3046.03
#2025-10-07|3034.25
#2025-10-08|3024.82
#2025-10-09|3033.14
#2025-10-10|2985.21
#2025-10-13|2977.46
#2025-10-14|2922.72
#2025-10-15|2961.87
#2025-10-16|2968.18
#2025-10-17|2959.15
#2025-10-20|3018.77
#2025-10-21|3030.24
#2025-10-22|3020.69
#2025-10-23|3003.72
#2025-10-24|2992.72
#2025-10-27|3006.01
#2025-10-28|2987.19
#2025-10-29|2964.25
#2025-10-30|2912.51
#2025-10-31|2932.84
#2025-11-03|2934.12
#2025-11-04|2922.24
#2025-11-05|2919.52
#2025-11-06|2951.34
#2025-11-07|2932.17
#2025-11-10|2918.26
#2025-11-11|2958.05
#2025-11-12|3002.70
#2025-11-13|3001.54
#2025-11-14|2985.62
#2025-11-17|2942.91
#2025-11-18|2884.54
#2025-11-19|2850.55
#2025-11-20|2867.55
#2025-11-21|2887.39
#2025-11-24|2900.83
#2025-11-25|2881.77
#2025-11-26|2928.29
#2025-11-27|2946.33
#2025-11-28|2949.13
#2025-12-01|2922.78
#2025-12-02|2909.37
#2025-12-03|2887.48
#2025-12-04|2914.88
#2025-12-05|2875.63
#2025-12-08|2860.09
#2025-12-09|2823.11
#2025-12-10|2800.25
#2025-12-11|2795.60
#2025-12-12|2842.04
#2025-12-15|2838.86
#2025-12-16|2801.27
#2025-12-17|2784.65
#2025-12-18|2776.87
#2025-12-19|2741.09
#2025-12-22|2734.54
#2025-12-23|2769.38
#2025-12-24|2756.84
#2025-12-25|2774.16
#2025-12-26|2774.06
#2025-12-29|2770.33
#2025-12-30|2758.12
#2025-12-31|2747.49
#2026-01-01|2748.82
#2026-01-02|2769.59
#2026-01-05|2783.22
#2026-01-06|2814.45
#2026-01-07|2768.82
#2026-01-08|2744.73
#2026-01-09|2733.68
#2026-01-12|2736.19
#2026-01-13|2721.19
#2026-01-14|2753.35
#2026-01-15|2767.32
#2026-01-16|2764.42
#2026-01-19|2759.32
#2026-01-20|2739.35
#2026-01-21|2699.82
#2026-01-22|2690.26
#2026-01-23|2703.65
#2026-01-26|2732.86
#2026-01-27|2725.47
#2026-01-28|2704.25
#2026-01-29|2704.00
#2026-01-30|2698.95
#2026-02-02|2644.62
#2026-02-03|2692.42
#2026-02-04|2622.28
#2026-02-05|2632.33
#2026-02-06|2640.38
#2026-02-09|2679.74
#2026-02-10|2745.17
#2026-02-11|2764.08
#2026-02-12|2776.11
#2026-02-13|2729.90
#2026-02-16|2740.99
#2026-02-17|2722.89
#2026-02-18|2739.88
#2026-02-19|2730.89
#2026-02-20|2697.28
#2026-02-23|2717.87
#2026-02-24|2679.99
#2026-02-25|2685.85
#2026-02-26|2710.86
#2026-02-27|2770.97
#2026-03-02|2717.13
#2026-03-03|2621.06
#2026-03-04|2592.62
#2026-03-05|2595.03
#2026-03-06|2634.68
#2026-03-09|2563.97
#2026-03-10|2622.82
#2026-03-11|2643.93
#2026-03-12|2625.99
#2026-03-13|2616.92
#2026-03-16|2606.99
#2026-03-17|2604.72
#2026-03-18|2618.93
#2026-03-19|2579.15
#2026-03-20|2566.87
#2026-03-23|2494.01
#2026-03-24|2515.84
#2026-03-25|2530.33
#2026-03-26|2506.73
#2026-03-27|2508.23
#2026-03-30|2472.11
#2026-03-31|2475.86
#2026-04-01|2571.39
#2026-04-02|2534.06
#2026-04-03|2531.79
#2026-04-06|2535.35
#2026-04-07|2540.53
#2026-04-08|2621.91
#2026-04-09|2593.43
#2026-04-10|2587.39
#2026-04-13|2551.86
#2026-04-14|2570.03
#2026-04-15|2587.89
#2026-04-16|2626.39
#2026-04-17|2635.43
#2026-04-20|2636.93
#2026-04-21|2615.89