Table Data - Nasdaq DM ASPA Consumer Products and Services Large Mid Cap Index
| Title | Nasdaq DM ASPA Consumer Products and Services Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQDMASPA4020LM |
| 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 2025-12-12 |
| Last Updated | 2025-12-12 10:43 PM CST |
| Notes | For more information about this series, see: NQDMASPA4020LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1118.14 |
| 2001-04-02 | 1107.47 |
| 2001-04-03 | 1126.43 |
| 2001-04-04 | 1127.75 |
| 2001-04-05 | 1142.52 |
| 2001-04-06 | 1147.86 |
| 2001-04-09 | 1096.96 |
| 2001-04-10 | 1078.76 |
| 2001-04-11 | 1098.37 |
| 2001-04-12 | 1114.43 |
| 2001-04-13 | . |
| 2001-04-16 | 1091.33 |
| 2001-04-17 | 1104.03 |
| 2001-04-18 | 1145.94 |
| 2001-04-19 | 1162.95 |
| 2001-04-20 | 1144.36 |
| 2001-04-23 | 1141.23 |
| 2001-04-24 | 1127.96 |
| 2001-04-25 | 1143.26 |
| 2001-04-26 | 1157.10 |
| 2001-04-27 | 1154.90 |
| 2001-04-30 | 1157.20 |
| 2001-05-01 | 1196.05 |
| 2001-05-02 | 1219.71 |
| 2001-05-03 | 1228.87 |
| 2001-05-04 | 1228.54 |
| 2001-05-07 | 1245.79 |
| 2001-05-08 | 1231.35 |
| 2001-05-09 | 1212.17 |
| 2001-05-10 | 1204.41 |
| 2001-05-11 | 1214.79 |
| 2001-05-14 | 1191.79 |
| 2001-05-15 | 1194.73 |
| 2001-05-16 | 1180.25 |
| 2001-05-17 | 1208.88 |
| 2001-05-18 | 1205.96 |
| 2001-05-21 | 1233.83 |
| 2001-05-22 | 1241.37 |
| 2001-05-23 | 1272.25 |
| 2001-05-24 | 1259.81 |
| 2001-05-25 | 1259.43 |
| 2001-05-28 | . |
| 2001-05-29 | 1265.47 |
| 2001-05-30 | 1230.68 |
| 2001-05-31 | 1221.68 |
| 2001-06-01 | 1222.45 |
| 2001-06-04 | 1231.20 |
| 2001-06-05 | 1199.53 |
| 2001-06-06 | 1206.70 |
| 2001-06-07 | 1205.65 |
| 2001-06-08 | 1199.03 |
| 2001-06-11 | 1185.67 |
| 2001-06-12 | 1150.75 |
| 2001-06-13 | 1159.72 |
| 2001-06-14 | 1165.69 |
| 2001-06-15 | 1149.22 |
| 2001-06-18 | 1136.36 |
| 2001-06-19 | 1140.08 |
| 2001-06-20 | 1140.66 |
| 2001-06-21 | 1132.43 |
| 2001-06-22 | 1147.60 |
| 2001-06-25 | 1132.60 |
| 2001-06-26 | 1124.12 |
| 2001-06-27 | 1113.06 |
| 2001-06-28 | 1097.51 |
| 2001-06-29 | 1108.45 |
| 2001-07-02 | 1107.32 |
| 2001-07-03 | 1104.13 |
| 2001-07-04 | . |
| 2001-07-05 | 1064.47 |
| 2001-07-06 | 1035.40 |
| 2001-07-09 | 1035.28 |
| 2001-07-10 | 1045.16 |
| 2001-07-11 | 1038.97 |
| 2001-07-12 | 1071.91 |
| 2001-07-13 | 1057.64 |
| 2001-07-16 | 1058.18 |
| 2001-07-17 | 1050.73 |
| 2001-07-18 | 1033.64 |
| 2001-07-19 | 1048.74 |
| 2001-07-20 | 1051.73 |
| 2001-07-23 | 1015.92 |
| 2001-07-24 | 1023.53 |
| 2001-07-25 | 1023.70 |
| 2001-07-26 | 1011.41 |
| 2001-07-27 | 970.91 |
| 2001-07-30 | 941.25 |
| 2001-07-31 | 960.91 |
| 2001-08-01 | 962.18 |
| 2001-08-02 | 998.32 |
| 2001-08-03 | 991.09 |
| 2001-08-06 | 985.34 |
| 2001-08-07 | 992.04 |
| 2001-08-08 | 988.70 |
| 2001-08-09 | 962.30 |
| 2001-08-10 | 975.19 |
| 2001-08-13 | 964.16 |
| 2001-08-14 | 989.23 |
| 2001-08-15 | 1004.10 |
| 2001-08-16 | 968.43 |
| 2001-08-17 | 958.36 |
| 2001-08-20 | 951.24 |
| 2001-08-21 | 946.73 |
| 2001-08-22 | 958.92 |
| 2001-08-23 | 934.56 |
| 2001-08-24 | 939.39 |
| 2001-08-27 | 943.24 |
| 2001-08-28 | 943.61 |
| 2001-08-29 | 942.66 |
| 2001-08-30 | 936.53 |
| 2001-08-31 | 921.54 |
| 2001-09-03 | . |
| 2001-09-04 | 918.90 |
| 2001-09-05 | 891.12 |
| 2001-09-06 | 892.74 |
| 2001-09-07 | 885.44 |
| 2001-09-10 | 861.69 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 780.91 |
| 2001-09-18 | 780.32 |
| 2001-09-19 | 814.32 |
| 2001-09-20 | 814.34 |
| 2001-09-21 | 779.64 |
| 2001-09-24 | 774.33 |
| 2001-09-25 | 795.76 |
| 2001-09-26 | 792.81 |
| 2001-09-27 | 787.49 |
| 2001-09-28 | 811.59 |
| 2001-10-01 | 788.45 |
| 2001-10-02 | 794.58 |
| 2001-10-03 | 782.89 |
| 2001-10-04 | 815.24 |
| 2001-10-05 | 821.44 |
| 2001-10-08 | 823.38 |
| 2001-10-09 | 804.92 |
| 2001-10-10 | 805.52 |
| 2001-10-11 | 841.29 |
| 2001-10-12 | 868.19 |
| 2001-10-15 | 856.42 |
| 2001-10-16 | 857.06 |
| 2001-10-17 | 875.43 |
| 2001-10-18 | 858.33 |
| 2001-10-19 | 860.84 |
| 2001-10-22 | 856.30 |
| 2001-10-23 | 872.76 |
| 2001-10-24 | 859.29 |
| 2001-10-25 | 847.79 |
| 2001-10-26 | 849.78 |
| 2001-10-29 | 846.38 |
| 2001-10-30 | 830.04 |
| 2001-10-31 | 815.40 |
| 2001-11-01 | 827.84 |
| 2001-11-02 | 836.84 |
| 2001-11-05 | 850.73 |
| 2001-11-06 | 870.53 |
| 2001-11-07 | 844.28 |
| 2001-11-08 | 852.26 |
| 2001-11-09 | 850.29 |
| 2001-11-12 | 851.25 |
| 2001-11-13 | 836.37 |
| 2001-11-14 | 847.34 |
| 2001-11-15 | 889.90 |
| 2001-11-16 | 906.89 |
| 2001-11-19 | 914.52 |
| 2001-11-20 | 903.99 |
| 2001-11-21 | 900.54 |
| 2001-11-22 | . |
| 2001-11-23 | 889.92 |
| 2001-11-26 | 912.55 |
| 2001-11-27 | 913.86 |
| 2001-11-28 | 903.22 |
| 2001-11-29 | 893.60 |
| 2001-11-30 | 905.09 |
| 2001-12-03 | 888.84 |
| 2001-12-04 | 902.58 |
| 2001-12-05 | 921.47 |
| 2001-12-06 | 920.80 |
| 2001-12-07 | 908.82 |
| 2001-12-10 | 893.13 |
| 2001-12-11 | 882.50 |
| 2001-12-12 | 904.54 |
| 2001-12-13 | 882.26 |
| 2001-12-14 | 873.52 |
| 2001-12-17 | 864.53 |
| 2001-12-18 | 878.98 |
| 2001-12-19 | 881.58 |
| 2001-12-20 | 876.52 |
| 2001-12-21 | 856.76 |
| 2001-12-24 | 853.97 |
| 2001-12-25 | . |
| 2001-12-26 | 849.18 |
| 2001-12-27 | 861.68 |
| 2001-12-28 | 882.89 |
| 2001-12-31 | 884.13 |
| 2002-01-01 | . |
| 2002-01-02 | 877.54 |
| 2002-01-03 | 880.72 |
| 2002-01-04 | 912.38 |
| 2002-01-07 | 912.23 |
| 2002-01-08 | 889.95 |
| 2002-01-09 | 891.44 |
| 2002-01-10 | 892.54 |
| 2002-01-11 | 879.79 |
| 2002-01-14 | 882.21 |
| 2002-01-15 | 850.40 |
| 2002-01-16 | 841.68 |
| 2002-01-17 | 842.77 |
| 2002-01-18 | 854.55 |
| 2002-01-21 | . |
| 2002-01-22 | 824.51 |
| 2002-01-23 | 829.10 |
| 2002-01-24 | 837.93 |
| 2002-01-25 | 850.07 |
| 2002-01-28 | 844.64 |
| 2002-01-29 | 824.37 |
| 2002-01-30 | 815.38 |
| 2002-01-31 | 819.90 |
| 2002-02-01 | 804.64 |
| 2002-02-04 | 802.47 |
| 2002-02-05 | 785.46 |
| 2002-02-06 | 777.69 |
| 2002-02-07 | 790.58 |
| 2002-02-08 | 785.77 |
| 2002-02-11 | 793.10 |
| 2002-02-12 | 816.55 |
| 2002-02-13 | 814.69 |
| 2002-02-14 | 823.81 |
| 2002-02-15 | 824.60 |
| 2002-02-18 | . |
| 2002-02-19 | 812.58 |
| 2002-02-20 | 796.13 |
| 2002-02-21 | 813.60 |
| 2002-02-22 | 830.40 |
| 2002-02-25 | 820.32 |
| 2002-02-26 | 820.08 |
| 2002-02-27 | 834.73 |
| 2002-02-28 | 831.15 |
| 2002-03-01 | 850.49 |
| 2002-03-04 | 886.17 |
| 2002-03-05 | 890.55 |
| 2002-03-06 | 911.29 |
| 2002-03-07 | 955.99 |
| 2002-03-08 | 953.34 |
| 2002-03-11 | 960.03 |
| 2002-03-12 | 935.19 |
| 2002-03-13 | 923.31 |
| 2002-03-14 | 945.36 |
| 2002-03-15 | 943.48 |
| 2002-03-18 | 912.07 |
| 2002-03-19 | 931.44 |
| 2002-03-20 | 913.98 |
| 2002-03-21 | 910.04 |
| 2002-03-22 | 897.23 |
| 2002-03-25 | 883.25 |
| 2002-03-26 | 879.83 |
| 2002-03-27 | 882.71 |
| 2002-03-28 | 887.18 |
| 2002-03-29 | . |
| 2002-04-01 | 866.75 |
| 2002-04-02 | 887.64 |
| 2002-04-03 | 907.03 |
| 2002-04-04 | 909.63 |
| 2002-04-05 | 897.86 |
| 2002-04-08 | 901.20 |
| 2002-04-09 | 886.70 |
| 2002-04-10 | 891.26 |
| 2002-04-11 | 884.42 |
| 2002-04-12 | 868.46 |
| 2002-04-15 | 878.61 |
| 2002-04-16 | 888.90 |
| 2002-04-17 | 908.11 |
| 2002-04-18 | 914.41 |
| 2002-04-19 | 893.77 |
| 2002-04-22 | 923.76 |
| 2002-04-23 | 921.35 |
| 2002-04-24 | 916.22 |
| 2002-04-25 | 932.78 |
| 2002-04-26 | 931.78 |
| 2002-04-29 | 929.05 |
| 2002-04-30 | 915.24 |
| 2002-05-01 | 921.83 |
| 2002-05-02 | 916.97 |
| 2002-05-03 | 924.52 |
| 2002-05-06 | 921.46 |
| 2002-05-07 | 913.23 |
| 2002-05-08 | 919.63 |
| 2002-05-09 | 929.74 |
| 2002-05-10 | 929.82 |
| 2002-05-13 | 915.59 |
| 2002-05-14 | 915.37 |
| 2002-05-15 | 941.37 |
| 2002-05-16 | 945.36 |
| 2002-05-17 | 964.98 |
| 2002-05-20 | 963.75 |
| 2002-05-21 | 973.40 |
| 2002-05-22 | 974.15 |
| 2002-05-23 | 975.98 |
| 2002-05-24 | 984.59 |
| 2002-05-27 | . |
| 2002-05-28 | 980.32 |
| 2002-05-29 | 972.80 |
| 2002-05-30 | 983.61 |
| 2002-05-31 | 965.44 |
| 2002-06-03 | 975.67 |
| 2002-06-04 | 953.84 |
| 2002-06-05 | 949.36 |
| 2002-06-06 | 949.75 |
| 2002-06-07 | 944.25 |
| 2002-06-10 | 936.25 |
| 2002-06-11 | 929.65 |
| 2002-06-12 | 930.95 |
| 2002-06-13 | 920.57 |
| 2002-06-14 | 915.34 |
| 2002-06-17 | 892.74 |
| 2002-06-18 | 903.26 |
| 2002-06-19 | 883.88 |
| 2002-06-20 | 891.77 |
| 2002-06-21 | 886.31 |
| 2002-06-24 | 900.87 |
| 2002-06-25 | 893.64 |
| 2002-06-26 | 882.23 |
| 2002-06-27 | 899.60 |
| 2002-06-28 | 931.44 |
| 2002-07-01 | 920.88 |
| 2002-07-02 | 918.75 |
| 2002-07-03 | 931.33 |
| 2002-07-04 | . |
| 2002-07-05 | 924.40 |
| 2002-07-08 | 932.00 |
| 2002-07-09 | 948.38 |
| 2002-07-10 | 931.15 |
| 2002-07-11 | 924.52 |
| 2002-07-12 | 929.87 |
| 2002-07-15 | 914.07 |
| 2002-07-16 | 905.04 |
| 2002-07-17 | 890.17 |
| 2002-07-18 | 908.28 |
| 2002-07-19 | 889.58 |
| 2002-07-22 | 879.68 |
| 2002-07-23 | 871.25 |
| 2002-07-24 | 855.76 |
| 2002-07-25 | 856.96 |
| 2002-07-26 | 826.54 |
| 2002-07-29 | 825.47 |
| 2002-07-30 | 859.12 |
| 2002-07-31 | 848.07 |
| 2002-08-01 | 846.25 |
| 2002-08-02 | 837.58 |
| 2002-08-05 | 834.40 |
| 2002-08-06 | 805.25 |
| 2002-08-07 | 837.56 |
| 2002-08-08 | 838.15 |
| 2002-08-09 | 853.37 |
| 2002-08-12 | 838.60 |
| 2002-08-13 | 833.26 |
| 2002-08-14 | 844.73 |
| 2002-08-15 | 844.69 |
| 2002-08-16 | 849.57 |
| 2002-08-19 | 828.56 |
| 2002-08-20 | 837.95 |
| 2002-08-21 | 841.56 |
| 2002-08-22 | 846.99 |
| 2002-08-23 | 853.81 |
| 2002-08-26 | 865.77 |
| 2002-08-27 | 855.61 |
| 2002-08-28 | 849.01 |
| 2002-08-29 | 837.31 |
| 2002-08-30 | 825.91 |
| 2002-09-02 | . |
| 2002-09-03 | 807.10 |
| 2002-09-04 | 785.88 |
| 2002-09-05 | 797.02 |
| 2002-09-06 | 790.28 |
| 2002-09-09 | 801.64 |
| 2002-09-10 | 805.98 |
| 2002-09-11 | 811.61 |
| 2002-09-12 | 818.05 |
| 2002-09-13 | 798.24 |
| 2002-09-16 | 790.37 |
| 2002-09-17 | 821.01 |
| 2002-09-18 | 817.43 |
| 2002-09-19 | 827.04 |
| 2002-09-20 | 793.65 |
| 2002-09-23 | 790.89 |
| 2002-09-24 | 777.69 |
| 2002-09-25 | 765.80 |
| 2002-09-26 | 782.38 |
| 2002-09-27 | 794.60 |
| 2002-09-30 | 781.51 |
| 2002-10-01 | 767.10 |
| 2002-10-02 | 758.32 |
| 2002-10-03 | 750.53 |
| 2002-10-04 | 760.18 |
| 2002-10-07 | 736.82 |
| 2002-10-08 | 739.39 |
| 2002-10-09 | 734.15 |
| 2002-10-10 | 721.22 |
| 2002-10-11 | 730.85 |
| 2002-10-14 | 730.39 |
| 2002-10-15 | 751.19 |
| 2002-10-16 | 761.48 |
| 2002-10-17 | 765.55 |
| 2002-10-18 | 772.73 |
| 2002-10-21 | 767.08 |
| 2002-10-22 | 746.16 |
| 2002-10-23 | 761.53 |
| 2002-10-24 | 758.64 |
| 2002-10-25 | 766.28 |
| 2002-10-28 | 774.45 |
| 2002-10-29 | 775.46 |
| 2002-10-30 | 777.31 |
| 2002-10-31 | 768.81 |
| 2002-11-01 | 773.47 |
| 2002-11-04 | 773.52 |
| 2002-11-05 | 795.36 |
| 2002-11-06 | 792.13 |
| 2002-11-07 | 786.81 |
| 2002-11-08 | 780.11 |
| 2002-11-11 | 757.98 |
| 2002-11-12 | 755.91 |
| 2002-11-13 | 753.46 |
| 2002-11-14 | 751.11 |
| 2002-11-15 | 778.25 |
| 2002-11-18 | 763.15 |
| 2002-11-19 | 767.40 |
| 2002-11-20 | 766.59 |
| 2002-11-21 | 771.29 |
| 2002-11-22 | 779.67 |
| 2002-11-25 | 791.81 |
| 2002-11-26 | 792.97 |
| 2002-11-27 | 790.59 |
| 2002-11-28 | . |
| 2002-11-29 | 804.61 |
| 2002-12-02 | 798.75 |
| 2002-12-03 | 802.60 |
| 2002-12-04 | 779.78 |
| 2002-12-05 | 775.42 |
| 2002-12-06 | 783.12 |
| 2002-12-09 | 776.43 |
| 2002-12-10 | 769.61 |
| 2002-12-11 | 768.84 |
| 2002-12-12 | 771.83 |
| 2002-12-13 | 769.38 |
| 2002-12-16 | 755.27 |
| 2002-12-17 | 763.99 |
| 2002-12-18 | 750.40 |
| 2002-12-19 | 757.17 |
| 2002-12-20 | 755.81 |
| 2002-12-23 | 757.97 |
| 2002-12-24 | 770.63 |
| 2002-12-25 | . |
| 2002-12-26 | 779.17 |
| 2002-12-27 | 780.35 |
| 2002-12-30 | 778.55 |
| 2002-12-31 | 777.69 |
| 2003-01-01 | . |
| 2003-01-02 | 770.75 |
| 2003-01-03 | 771.75 |
| 2003-01-06 | 791.53 |
| 2003-01-07 | 781.48 |
| 2003-01-08 | 768.43 |
| 2003-01-09 | 775.22 |
| 2003-01-10 | 775.97 |
| 2003-01-13 | 780.47 |
| 2003-01-14 | 787.28 |
| 2003-01-15 | 785.83 |
| 2003-01-16 | 784.80 |
| 2003-01-17 | 784.85 |
| 2003-01-20 | . |
| 2003-01-21 | 785.97 |
| 2003-01-22 | 775.92 |
| 2003-01-23 | 790.32 |
| 2003-01-24 | 776.57 |
| 2003-01-27 | 758.55 |
| 2003-01-28 | 755.26 |
| 2003-01-29 | 749.39 |
| 2003-01-30 | 743.47 |
| 2003-01-31 | 737.69 |
| 2003-02-03 | 749.43 |
| 2003-02-04 | 751.39 |
| 2003-02-05 | 751.50 |
| 2003-02-06 | 749.61 |
| 2003-02-07 | 746.89 |
| 2003-02-10 | 742.47 |
| 2003-02-11 | 740.69 |
| 2003-02-12 | 749.82 |
| 2003-02-13 | 743.50 |
| 2003-02-14 | 747.22 |
| 2003-02-17 | . |
| 2003-02-18 | 752.48 |
| 2003-02-19 | 760.08 |
| 2003-02-20 | 761.81 |
| 2003-02-21 | 750.16 |
| 2003-02-24 | 757.05 |
| 2003-02-25 | 743.52 |
| 2003-02-26 | 746.39 |
| 2003-02-27 | 739.35 |
| 2003-02-28 | 737.52 |
| 2003-03-03 | 745.72 |
| 2003-03-04 | 742.67 |
| 2003-03-05 | 742.77 |
| 2003-03-06 | 734.04 |
| 2003-03-07 | 729.68 |
| 2003-03-10 | 718.41 |
| 2003-03-11 | 700.29 |
| 2003-03-12 | 707.67 |
| 2003-03-13 | 699.39 |
| 2003-03-14 | 714.64 |
| 2003-03-17 | 709.37 |
| 2003-03-18 | 713.78 |
| 2003-03-19 | 712.85 |
| 2003-03-20 | 723.48 |
| 2003-03-21 | 716.13 |
| 2003-03-24 | 735.62 |
| 2003-03-25 | 724.91 |
| 2003-03-26 | 730.08 |
| 2003-03-27 | 732.78 |
| 2003-03-28 | 723.81 |
| 2003-03-31 | 707.35 |
| 2003-04-01 | 704.88 |
| 2003-04-02 | 707.84 |
| 2003-04-03 | 704.14 |
| 2003-04-04 | 702.02 |
| 2003-04-07 | 704.85 |
| 2003-04-08 | 698.62 |
| 2003-04-09 | 690.29 |
| 2003-04-10 | 681.30 |
| 2003-04-11 | 655.50 |
| 2003-04-14 | 654.89 |
| 2003-04-15 | 668.52 |
| 2003-04-16 | 674.85 |
| 2003-04-17 | 669.28 |
| 2003-04-18 | . |
| 2003-04-21 | 666.50 |
| 2003-04-22 | 658.86 |
| 2003-04-23 | 652.63 |
| 2003-04-24 | 656.62 |
| 2003-04-25 | 620.33 |
| 2003-04-28 | 592.86 |
| 2003-04-29 | 595.46 |
| 2003-04-30 | 627.16 |
| 2003-05-01 | 637.01 |
| 2003-05-02 | 641.92 |
| 2003-05-05 | 644.00 |
| 2003-05-06 | 662.86 |
| 2003-05-07 | 668.31 |
| 2003-05-08 | 657.31 |
| 2003-05-09 | 654.86 |
| 2003-05-12 | 664.54 |
| 2003-05-13 | 664.54 |
| 2003-05-14 | 669.63 |
| 2003-05-15 | 657.22 |
| 2003-05-16 | 652.20 |
| 2003-05-19 | 646.87 |
| 2003-05-20 | 645.35 |
| 2003-05-21 | 636.84 |
| 2003-05-22 | 643.45 |
| 2003-05-23 | 660.03 |
| 2003-05-26 | . |
| 2003-05-27 | 657.81 |
| 2003-05-28 | 654.80 |
| 2003-05-29 | 670.85 |
| 2003-05-30 | 671.07 |
| 2003-06-02 | 686.48 |
| 2003-06-03 | 685.16 |
| 2003-06-04 | 691.17 |
| 2003-06-05 | 701.32 |
| 2003-06-06 | 701.21 |
| 2003-06-09 | 711.35 |
| 2003-06-10 | 705.73 |
| 2003-06-11 | 708.24 |
| 2003-06-12 | 712.94 |
| 2003-06-13 | 714.01 |
| 2003-06-16 | 703.61 |
| 2003-06-17 | 714.48 |
| 2003-06-18 | 711.62 |
| 2003-06-19 | 710.34 |
| 2003-06-20 | 712.42 |
| 2003-06-23 | 711.66 |
| 2003-06-24 | 695.84 |
| 2003-06-25 | 695.80 |
| 2003-06-26 | 689.99 |
| 2003-06-27 | 704.76 |
| 2003-06-30 | 704.43 |
| 2003-07-01 | 717.10 |
| 2003-07-02 | 746.19 |
| 2003-07-03 | 775.63 |
| 2003-07-04 | . |
| 2003-07-07 | 780.90 |
| 2003-07-08 | 785.87 |
| 2003-07-09 | 798.11 |
| 2003-07-10 | 790.25 |
| 2003-07-11 | 768.04 |
| 2003-07-14 | 791.54 |
| 2003-07-15 | 797.48 |
| 2003-07-16 | 789.81 |
| 2003-07-17 | 767.50 |
| 2003-07-18 | 765.46 |
| 2003-07-21 | 767.08 |
| 2003-07-22 | 761.45 |
| 2003-07-23 | 771.57 |
| 2003-07-24 | 768.23 |
| 2003-07-25 | 775.95 |
| 2003-07-28 | 787.04 |
| 2003-07-29 | 791.56 |
| 2003-07-30 | 765.32 |
| 2003-07-31 | 765.59 |
| 2003-08-01 | 771.44 |
| 2003-08-04 | 752.19 |
| 2003-08-05 | 757.67 |
| 2003-08-06 | 744.24 |
| 2003-08-07 | 753.42 |
| 2003-08-08 | 748.34 |
| 2003-08-11 | 760.53 |
| 2003-08-12 | 762.62 |
| 2003-08-13 | 766.77 |
| 2003-08-14 | 777.53 |
| 2003-08-15 | 778.02 |
| 2003-08-18 | 782.51 |
| 2003-08-19 | 788.84 |
| 2003-08-20 | 804.09 |
| 2003-08-21 | 809.68 |
| 2003-08-22 | 807.86 |
| 2003-08-25 | 802.92 |
| 2003-08-26 | 796.18 |
| 2003-08-27 | 790.48 |
| 2003-08-28 | 786.06 |
| 2003-08-29 | 806.11 |
| 2003-09-01 | . |
| 2003-09-02 | 830.12 |
| 2003-09-03 | 837.06 |
| 2003-09-04 | 827.58 |
| 2003-09-05 | 830.82 |
| 2003-09-08 | 848.28 |
| 2003-09-09 | 863.02 |
| 2003-09-10 | 852.25 |
| 2003-09-11 | 830.98 |
| 2003-09-12 | 840.91 |
| 2003-09-15 | 840.92 |
| 2003-09-16 | 852.63 |
| 2003-09-17 | 858.63 |
| 2003-09-18 | 863.41 |
| 2003-09-19 | 863.60 |
| 2003-09-22 | 845.05 |
| 2003-09-23 | 850.02 |
| 2003-09-24 | 854.59 |
| 2003-09-25 | 836.92 |
| 2003-09-26 | 839.86 |
| 2003-09-29 | 834.60 |
| 2003-09-30 | 831.73 |
| 2003-10-01 | 841.83 |
| 2003-10-02 | 850.75 |
| 2003-10-03 | 862.46 |
| 2003-10-06 | 855.47 |
| 2003-10-07 | 868.74 |
| 2003-10-08 | 846.39 |
| 2003-10-09 | 845.24 |
| 2003-10-10 | 864.53 |
| 2003-10-13 | 862.33 |
| 2003-10-14 | 866.04 |
| 2003-10-15 | 859.59 |
| 2003-10-16 | 872.73 |
| 2003-10-17 | 877.62 |
| 2003-10-20 | 870.19 |
| 2003-10-21 | 883.67 |
| 2003-10-22 | 879.26 |
| 2003-10-23 | 843.19 |
| 2003-10-24 | 831.73 |
| 2003-10-27 | 848.08 |
| 2003-10-28 | 852.86 |
| 2003-10-29 | 869.54 |
| 2003-10-30 | 859.63 |
| 2003-10-31 | 850.13 |
| 2003-11-03 | 841.40 |
| 2003-11-04 | 878.21 |
| 2003-11-05 | 878.47 |
| 2003-11-06 | 860.03 |
| 2003-11-07 | 870.02 |
| 2003-11-10 | 879.61 |
| 2003-11-11 | 851.38 |
| 2003-11-12 | 846.57 |
| 2003-11-13 | 866.08 |
| 2003-11-14 | 851.87 |
| 2003-11-17 | 822.39 |
| 2003-11-18 | 833.98 |
| 2003-11-19 | 809.62 |
| 2003-11-20 | 828.53 |
| 2003-11-21 | 820.43 |
| 2003-11-24 | 817.22 |
| 2003-11-25 | 820.87 |
| 2003-11-26 | 834.39 |
| 2003-11-27 | . |
| 2003-11-28 | 838.20 |
| 2003-12-01 | 856.74 |
| 2003-12-02 | 861.74 |
| 2003-12-03 | 861.15 |
| 2003-12-04 | 867.63 |
| 2003-12-05 | 866.39 |
| 2003-12-08 | 852.90 |
| 2003-12-09 | 860.57 |
| 2003-12-10 | 843.92 |
| 2003-12-11 | 849.25 |
| 2003-12-12 | 858.53 |
| 2003-12-15 | 877.50 |
| 2003-12-16 | 860.17 |
| 2003-12-17 | 856.17 |
| 2003-12-18 | 852.35 |
| 2003-12-19 | 868.62 |
| 2003-12-22 | 875.89 |
| 2003-12-23 | 876.67 |
| 2003-12-24 | 877.89 |
| 2003-12-25 | . |
| 2003-12-26 | 875.38 |
| 2003-12-29 | 878.16 |
| 2003-12-30 | 887.65 |
| 2003-12-31 | 886.61 |
| 2004-01-01 | . |
| 2004-01-02 | 888.79 |
| 2004-01-05 | 906.45 |
| 2004-01-06 | 908.01 |
| 2004-01-07 | 903.73 |
| 2004-01-08 | 906.19 |
| 2004-01-09 | 915.39 |
| 2004-01-12 | 914.24 |
| 2004-01-13 | 911.02 |
| 2004-01-14 | 920.29 |
| 2004-01-15 | 918.81 |
| 2004-01-16 | 924.26 |
| 2004-01-19 | . |
| 2004-01-20 | 940.98 |
| 2004-01-21 | 942.80 |
| 2004-01-22 | 949.06 |
| 2004-01-23 | 961.25 |
| 2004-01-26 | 956.02 |
| 2004-01-27 | 956.69 |
| 2004-01-28 | 953.33 |
| 2004-01-29 | 947.69 |
| 2004-01-30 | 938.99 |
| 2004-02-02 | 935.50 |
| 2004-02-03 | 927.24 |
| 2004-02-04 | 910.41 |
| 2004-02-05 | 920.06 |
| 2004-02-06 | 917.41 |
| 2004-02-09 | 920.81 |
| 2004-02-10 | 915.31 |
| 2004-02-11 | 915.69 |
| 2004-02-12 | 922.50 |
| 2004-02-13 | 923.68 |
| 2004-02-16 | . |
| 2004-02-17 | 934.60 |
| 2004-02-18 | 922.97 |
| 2004-02-19 | 923.97 |
| 2004-02-20 | 914.95 |
| 2004-02-23 | 931.22 |
| 2004-02-24 | 917.74 |
| 2004-02-25 | 906.06 |
| 2004-02-26 | 906.79 |
| 2004-02-27 | 924.84 |
| 2004-03-01 | 944.13 |
| 2004-03-02 | 937.35 |
| 2004-03-03 | 934.37 |
| 2004-03-04 | 924.67 |
| 2004-03-05 | 939.85 |
| 2004-03-08 | 933.14 |
| 2004-03-09 | 937.57 |
| 2004-03-10 | 925.35 |
| 2004-03-11 | 914.93 |
| 2004-03-12 | 903.10 |
| 2004-03-15 | 911.56 |
| 2004-03-16 | 918.32 |
| 2004-03-17 | 934.40 |
| 2004-03-18 | 950.95 |
| 2004-03-19 | 938.92 |
| 2004-03-22 | 929.02 |
| 2004-03-23 | 936.18 |
| 2004-03-24 | 940.67 |
| 2004-03-25 | 945.63 |
| 2004-03-26 | 968.34 |
| 2004-03-29 | 970.47 |
| 2004-03-30 | 974.11 |
| 2004-03-31 | 982.56 |
| 2004-04-01 | 969.71 |
| 2004-04-02 | 977.04 |
| 2004-04-05 | 986.38 |
| 2004-04-06 | 985.28 |
| 2004-04-07 | 993.85 |
| 2004-04-08 | 989.18 |
| 2004-04-09 | . |
| 2004-04-12 | 984.02 |
| 2004-04-13 | 977.31 |
| 2004-04-14 | 963.84 |
| 2004-04-15 | 954.73 |
| 2004-04-16 | 965.48 |
| 2004-04-19 | 972.17 |
| 2004-04-20 | 992.30 |
| 2004-04-21 | 978.70 |
| 2004-04-22 | 980.01 |
| 2004-04-23 | 1001.23 |
| 2004-04-26 | 1006.31 |
| 2004-04-27 | 986.16 |
| 2004-04-28 | 975.30 |
| 2004-04-29 | 972.77 |
| 2004-04-30 | 952.18 |
| 2004-05-03 | 951.99 |
| 2004-05-04 | 958.37 |
| 2004-05-05 | 967.43 |
| 2004-05-06 | 945.38 |
| 2004-05-07 | 914.92 |
| 2004-05-10 | 868.77 |
| 2004-05-11 | 868.28 |
| 2004-05-12 | 885.89 |
| 2004-05-13 | 863.27 |
| 2004-05-14 | 861.97 |
| 2004-05-17 | 842.86 |
| 2004-05-18 | 852.46 |
| 2004-05-19 | 877.57 |
| 2004-05-20 | 864.50 |
| 2004-05-21 | 887.67 |
| 2004-05-24 | 882.62 |
| 2004-05-25 | 879.02 |
| 2004-05-26 | 898.42 |
| 2004-05-27 | 911.75 |
| 2004-05-28 | 919.43 |
| 2004-05-31 | . |
| 2004-06-01 | 921.38 |
| 2004-06-02 | 913.34 |
| 2004-06-03 | 896.57 |
| 2004-06-04 | 899.82 |
| 2004-06-07 | 935.10 |
| 2004-06-08 | 936.42 |
| 2004-06-09 | 935.39 |
| 2004-06-10 | 937.21 |
| 2004-06-11 | . |
| 2004-06-14 | 911.39 |
| 2004-06-15 | 918.99 |
| 2004-06-16 | 935.94 |
| 2004-06-17 | 936.23 |
| 2004-06-18 | 927.71 |
| 2004-06-21 | 943.10 |
| 2004-06-22 | 944.24 |
| 2004-06-23 | 945.77 |
| 2004-06-24 | 970.83 |
| 2004-06-25 | 966.58 |
| 2004-06-28 | 970.68 |
| 2004-06-29 | 963.06 |
| 2004-06-30 | 954.15 |
| 2004-07-01 | 965.82 |
| 2004-07-02 | 954.18 |
| 2004-07-05 | . |
| 2004-07-06 | 942.52 |
| 2004-07-07 | 941.52 |
| 2004-07-08 | 933.59 |
| 2004-07-09 | 942.28 |
| 2004-07-12 | 952.03 |
| 2004-07-13 | 940.77 |
| 2004-07-14 | 927.24 |
| 2004-07-15 | 926.52 |
| 2004-07-16 | 935.80 |
| 2004-07-19 | 939.65 |
| 2004-07-20 | 924.65 |
| 2004-07-21 | 922.32 |
| 2004-07-22 | 916.59 |
| 2004-07-23 | 903.78 |
| 2004-07-26 | 904.01 |
| 2004-07-27 | 893.13 |
| 2004-07-28 | 899.13 |
| 2004-07-29 | 885.89 |
| 2004-07-30 | 902.96 |
| 2004-08-02 | 904.49 |
| 2004-08-03 | 899.95 |
| 2004-08-04 | 888.77 |
| 2004-08-05 | 889.70 |
| 2004-08-06 | 893.14 |
| 2004-08-09 | 885.13 |
| 2004-08-10 | 878.59 |
| 2004-08-11 | 883.59 |
| 2004-08-12 | 876.67 |
| 2004-08-13 | 865.24 |
| 2004-08-16 | 859.24 |
| 2004-08-17 | 871.24 |
| 2004-08-18 | 874.18 |
| 2004-08-19 | 884.49 |
| 2004-08-20 | 884.44 |
| 2004-08-23 | 889.42 |
| 2004-08-24 | 895.92 |
| 2004-08-25 | 897.76 |
| 2004-08-26 | 901.01 |
| 2004-08-27 | 906.83 |
| 2004-08-30 | 903.87 |
| 2004-08-31 | 901.32 |
| 2004-09-01 | 904.23 |
| 2004-09-02 | 906.34 |
| 2004-09-03 | 893.27 |
| 2004-09-06 | . |
| 2004-09-07 | 919.04 |
| 2004-09-08 | 920.66 |
| 2004-09-09 | 910.32 |
| 2004-09-10 | 909.32 |
| 2004-09-13 | 925.28 |
| 2004-09-14 | 928.89 |
| 2004-09-15 | 912.91 |
| 2004-09-16 | 914.42 |
| 2004-09-17 | 905.88 |
| 2004-09-20 | 908.09 |
| 2004-09-21 | 907.87 |
| 2004-09-22 | 897.69 |
| 2004-09-23 | 899.84 |
| 2004-09-24 | 889.34 |
| 2004-09-27 | 885.77 |
| 2004-09-28 | 883.39 |
| 2004-09-29 | 887.08 |
| 2004-09-30 | 903.29 |
| 2004-10-01 | 904.59 |
| 2004-10-04 | 924.89 |
| 2004-10-05 | 923.92 |
| 2004-10-06 | 928.09 |
| 2004-10-07 | 923.62 |
| 2004-10-08 | 935.15 |
| 2004-10-11 | 939.25 |
| 2004-10-12 | 918.31 |
| 2004-10-13 | 916.43 |
| 2004-10-14 | 910.17 |
| 2004-10-15 | 911.82 |
| 2004-10-18 | 910.82 |
| 2004-10-19 | 924.17 |
| 2004-10-20 | 915.31 |
| 2004-10-21 | 915.43 |
| 2004-10-22 | 917.14 |
| 2004-10-25 | 908.47 |
| 2004-10-26 | 905.21 |
| 2004-10-27 | 913.67 |
| 2004-10-28 | 925.63 |
| 2004-10-29 | 920.93 |
| 2004-11-01 | 918.01 |
| 2004-11-02 | 927.67 |
| 2004-11-03 | 930.51 |
| 2004-11-04 | 933.29 |
| 2004-11-05 | 948.92 |
| 2004-11-08 | 943.42 |
| 2004-11-09 | 940.17 |
| 2004-11-10 | 926.79 |
| 2004-11-11 | 919.87 |
| 2004-11-12 | 945.44 |
| 2004-11-15 | 954.58 |
| 2004-11-16 | 949.31 |
| 2004-11-17 | 952.84 |
| 2004-11-18 | 949.29 |
| 2004-11-19 | 962.26 |
| 2004-11-22 | 940.77 |
| 2004-11-23 | 938.57 |
| 2004-11-24 | 946.69 |
| 2004-11-25 | . |
| 2004-11-26 | 950.06 |
| 2004-11-29 | 966.37 |
| 2004-11-30 | 962.98 |
| 2004-12-01 | 950.06 |
| 2004-12-02 | 963.77 |
| 2004-12-03 | 976.21 |
| 2004-12-06 | 966.82 |
| 2004-12-07 | 955.79 |
| 2004-12-08 | 952.52 |
| 2004-12-09 | 942.99 |
| 2004-12-10 | 934.54 |
| 2004-12-13 | 950.04 |
| 2004-12-14 | 958.21 |
| 2004-12-15 | 979.38 |
| 2004-12-16 | 980.56 |
| 2004-12-17 | 983.29 |
| 2004-12-20 | 985.84 |
| 2004-12-21 | 980.95 |
| 2004-12-22 | 987.34 |
| 2004-12-23 | 992.63 |
| 2004-12-24 | . |
| 2004-12-27 | 1005.92 |
| 2004-12-28 | 1009.04 |
| 2004-12-29 | 1000.13 |
| 2004-12-30 | 1018.28 |
| 2004-12-31 | 1023.89 |
| 2005-01-03 | 1020.38 |
| 2005-01-04 | 1007.57 |
| 2005-01-05 | 1002.15 |
| 2005-01-06 | 986.48 |
| 2005-01-07 | 989.91 |
| 2005-01-10 | 993.42 |
| 2005-01-11 | 1009.46 |
| 2005-01-12 | 1014.70 |
| 2005-01-13 | 1006.17 |
| 2005-01-14 | 1007.66 |
| 2005-01-17 | . |
| 2005-01-18 | 1002.68 |
| 2005-01-19 | 1004.22 |
| 2005-01-20 | 983.11 |
| 2005-01-21 | 975.16 |
| 2005-01-24 | 978.79 |
| 2005-01-25 | 970.59 |
| 2005-01-26 | 985.00 |
| 2005-01-27 | 975.39 |
#2005-01-28| 972.35
#2005-01-31| 976.75
#2005-02-01| 971.94
#2005-02-02| 975.32
#2005-02-03| 964.76
#2005-02-04| 970.48
#2005-02-07| 974.91
#2005-02-08| 963.28
#2005-02-09| 969.86
#2005-02-10| 969.11
#2005-02-11| 968.35
#2005-02-14| 978.49
#2005-02-15| 982.45
#2005-02-16| 973.80
#2005-02-17| 974.89
#2005-02-18| 976.64
#2005-02-21| .
#2005-02-22| 988.39
#2005-02-23| 972.71
#2005-02-24| 975.58
#2005-02-25| 987.98
#2005-02-28|1000.04
#2005-03-01| 997.00
#2005-03-02| 997.81
#2005-03-03|1001.07
#2005-03-04|1003.20
#2005-03-07|1008.11
#2005-03-08|1019.18
#2005-03-09|1030.79
#2005-03-10|1019.61
#2005-03-11|1018.66
#2005-03-14|1003.81
#2005-03-15|1006.29
#2005-03-16|1021.45
#2005-03-17|1012.15
#2005-03-18|1015.12
#2005-03-21|1013.91
#2005-03-22|1021.53
#2005-03-23|1010.43
#2005-03-24| 997.45
#2005-03-25| .
#2005-03-28|1000.45
#2005-03-29| 979.73
#2005-03-30| 978.01
#2005-03-31| 991.64
#2005-04-01| 991.06
#2005-04-04| 982.46
#2005-04-05| 990.59
#2005-04-06| 998.33
#2005-04-07|1002.08
#2005-04-08| 998.91
#2005-04-11| 996.72
#2005-04-12| 983.62
#2005-04-13| 991.41
#2005-04-14| 977.35
#2005-04-15| 964.99
#2005-04-18| 931.52
#2005-04-19| 946.81
#2005-04-20| 953.62
#2005-04-21| 951.30
#2005-04-22| 961.48
#2005-04-25| 968.95
#2005-04-26| 961.24
#2005-04-27| 964.47
#2005-04-28| 967.01
#2005-04-29| 975.80
#2005-05-02| 976.59
#2005-05-03| 975.43
#2005-05-04| 983.44
#2005-05-05| 982.77
#2005-05-06| 995.10
#2005-05-09| 991.06
#2005-05-10| 986.47
#2005-05-11| 982.26
#2005-05-12| 971.72
#2005-05-13| 964.53
#2005-05-16| 956.63
#2005-05-17| 949.08
#2005-05-18| 948.36
#2005-05-19| 962.68
#2005-05-20| 955.45
#2005-05-23| 967.27
#2005-05-24| 965.83
#2005-05-25| 959.10
#2005-05-26| 956.93
#2005-05-27| 967.41
#2005-05-30| .
#2005-05-31| 967.04
#2005-06-01| 966.47
#2005-06-02| 965.09
#2005-06-03| 964.66
#2005-06-06| 969.43
#2005-06-07| 970.33
#2005-06-08| 971.44
#2005-06-09| 956.01
#2005-06-10| 960.41
#2005-06-13| 949.92
#2005-06-14| 956.84
#2005-06-15| 959.46
#2005-06-16| 965.05
#2005-06-17| 974.95
#2005-06-20| 966.21
#2005-06-21| 975.85
#2005-06-22| 978.42
#2005-06-23| 982.08
#2005-06-24| 974.14
#2005-06-27| 964.26
#2005-06-28| 965.84
#2005-06-29| 966.29
#2005-06-30| 962.77
#2005-07-01| 959.02
#2005-07-04| .
#2005-07-05| 959.39
#2005-07-06| 964.56
#2005-07-07| 962.68
#2005-07-08| 958.55
#2005-07-11| 967.06
#2005-07-12| 972.77
#2005-07-13| 962.75
#2005-07-14| 974.71
#2005-07-15| 975.11
#2005-07-18| 979.58
#2005-07-19| 969.33
#2005-07-20| 964.72
#2005-07-21| 983.30
#2005-07-22| 972.97
#2005-07-25| 964.30
#2005-07-26| 961.34
#2005-07-27| 967.82
#2005-07-28| 965.50
#2005-07-29| 971.13
#2005-08-01| 971.74
#2005-08-02| 981.15
#2005-08-03| 982.64
#2005-08-04| 977.38
#2005-08-05| 968.21
#2005-08-08| 970.62
#2005-08-09| 975.27
#2005-08-10| 998.45
#2005-08-11|1006.09
#2005-08-12|1009.98
#2005-08-15|1005.62
#2005-08-16|1008.22
#2005-08-17|1001.66
#2005-08-18| 998.54
#2005-08-19| 994.68
#2005-08-22|1010.47
#2005-08-23|1010.72
#2005-08-24|1001.64
#2005-08-25| 999.64
#2005-08-26|1008.82
#2005-08-29| 990.81
#2005-08-30| 988.87
#2005-08-31| 992.90
#2005-09-01|1009.25
#2005-09-02|1017.95
#2005-09-05| .
#2005-09-06|1021.39
#2005-09-07|1021.41
#2005-09-08|1014.51
#2005-09-09|1031.53
#2005-09-12|1034.52
#2005-09-13|1026.79
#2005-09-14|1029.04
#2005-09-15|1035.40
#2005-09-16|1023.70
#2005-09-19|1024.19
#2005-09-20|1030.34
#2005-09-21|1032.80
#2005-09-22|1021.57
#2005-09-23|1014.90
#2005-09-26|1022.13
#2005-09-27|1014.91
#2005-09-28|1019.41
#2005-09-29|1022.07
#2005-09-30|1022.92
#2005-10-03|1014.00
#2005-10-04|1041.66
#2005-10-05|1040.19
#2005-10-06|1015.05
#2005-10-07|1009.02
#2005-10-10|1005.14
#2005-10-11|1011.86
#2005-10-12|1009.10
#2005-10-13|1002.14
#2005-10-14|1011.70
#2005-10-17|1004.80
#2005-10-18| 999.98
#2005-10-19| 992.32
#2005-10-20| 997.67
#2005-10-21| 997.50
#2005-10-24| 989.73
#2005-10-25|1002.29
#2005-10-26| 997.47
#2005-10-27| 998.81
#2005-10-28| 994.81
#2005-10-31|1012.48
#2005-11-01|1025.89
#2005-11-02|1024.62
#2005-11-03|1022.63
#2005-11-04|1025.98
#2005-11-07|1022.66
#2005-11-08|1028.03
#2005-11-09|1028.34
#2005-11-10|1025.98
#2005-11-11|1032.92
#2005-11-14|1019.79
#2005-11-15|1015.55
#2005-11-16|1018.94
#2005-11-17|1038.10
#2005-11-18|1057.56
#2005-11-21|1076.06
#2005-11-22|1068.13
#2005-11-23|1073.28
#2005-11-24| .
#2005-11-25|1065.79
#2005-11-28|1086.15
#2005-11-29|1078.26
#2005-11-30|1066.50
#2005-12-01|1071.52
#2005-12-02|1085.88
#2005-12-05|1087.04
#2005-12-06|1076.00
#2005-12-07|1089.54
#2005-12-08|1061.31
#2005-12-09|1077.01
#2005-12-12|1091.06
#2005-12-13|1093.60
#2005-12-14|1103.32
#2005-12-15|1093.22
#2005-12-16|1088.10
#2005-12-19|1091.93
#2005-12-20|1090.72
#2005-12-21|1099.20
#2005-12-22|1119.56
#2005-12-23|1123.27
#2005-12-26| .
#2005-12-27|1114.66
#2005-12-28|1127.51
#2005-12-29|1128.93
#2005-12-30|1117.80
#2006-01-02| .
#2006-01-03|1130.61
#2006-01-04|1135.57
#2006-01-05|1161.83
#2006-01-06|1180.24
#2006-01-09|1183.75
#2006-01-10|1170.44
#2006-01-11|1196.20
#2006-01-12|1213.76
#2006-01-13|1227.82
#2006-01-16| .
#2006-01-17|1170.42
#2006-01-18|1160.01
#2006-01-19|1171.34
#2006-01-20|1189.65
#2006-01-23|1179.04
#2006-01-24|1193.01
#2006-01-25|1180.44
#2006-01-26|1188.38
#2006-01-27|1241.42
#2006-01-30|1242.48
#2006-01-31|1241.20
#2006-02-01|1217.62
#2006-02-02|1236.86
#2006-02-03|1227.22
#2006-02-06|1230.03
#2006-02-07|1231.30
#2006-02-08|1203.67
#2006-02-09|1220.86
#2006-02-10|1226.26
#2006-02-13|1201.83
#2006-02-14|1218.09
#2006-02-15|1205.04
#2006-02-16|1206.42
#2006-02-17|1186.80
#2006-02-20| .
#2006-02-21|1187.71
#2006-02-22|1187.75
#2006-02-23|1230.07
#2006-02-24|1230.37
#2006-02-27|1244.67
#2006-02-28|1245.35
#2006-03-01|1227.02
#2006-03-02|1218.26
#2006-03-03|1204.29
#2006-03-06|1211.32
#2006-03-07|1202.46
#2006-03-08|1199.89
#2006-03-09|1222.74
#2006-03-10|1202.88
#2006-03-13|1216.43
#2006-03-14|1223.40
#2006-03-15|1228.56
#2006-03-16|1225.87
#2006-03-17|1252.14
#2006-03-20|1259.74
#2006-03-21|1250.97
#2006-03-22|1242.13
#2006-03-23|1234.78
#2006-03-24|1236.55
#2006-03-27|1250.78
#2006-03-28|1246.42
#2006-03-29|1249.86
#2006-03-30|1263.51
#2006-03-31|1254.78
#2006-04-03|1272.11
#2006-04-04|1279.92
#2006-04-05|1279.52
#2006-04-06|1295.37
#2006-04-07|1301.83
#2006-04-10|1289.98
#2006-04-11|1279.45
#2006-04-12|1260.50
#2006-04-13|1274.06
#2006-04-14| .
#2006-04-17|1272.94
#2006-04-18|1288.93
#2006-04-19|1297.97
#2006-04-20|1313.05
#2006-04-21|1337.01
#2006-04-24|1320.99
#2006-04-25|1323.39
#2006-04-26|1330.80
#2006-04-27|1344.03
#2006-04-28|1316.75
#2006-05-01|1315.95
#2006-05-02|1331.09
#2006-05-03|1327.43
#2006-05-04|1327.87
#2006-05-05|1341.51
#2006-05-08|1360.71
#2006-05-09|1364.43
#2006-05-10|1362.41
#2006-05-11|1350.46
#2006-05-12|1331.91
#2006-05-15|1327.47
#2006-05-16|1303.46
#2006-05-17|1312.61
#2006-05-18|1284.97
#2006-05-19|1269.14
#2006-05-22|1254.94
#2006-05-23|1245.92
#2006-05-24|1253.03
#2006-05-25|1238.22
#2006-05-26|1259.73
#2006-05-29| .
#2006-05-30|1260.63
#2006-05-31|1227.12
#2006-06-01|1234.54
#2006-06-02|1265.43
#2006-06-05|1256.16
#2006-06-06|1225.06
#2006-06-07|1204.92
#2006-06-08|1163.56
#2006-06-09|1173.93
#2006-06-12|1173.31
#2006-06-13|1129.79
#2006-06-14|1136.84
#2006-06-15|1144.53
#2006-06-16|1184.53
#2006-06-19|1170.63
#2006-06-20|1169.04
#2006-06-21|1160.06
#2006-06-22|1186.80
#2006-06-23|1180.14
#2006-06-26|1178.68
#2006-06-27|1177.96
#2006-06-28|1161.02
#2006-06-29|1180.04
#2006-06-30|1227.45
#2006-07-03|1220.18
#2006-07-04| .
#2006-07-05|1215.19
#2006-07-06|1215.55
#2006-07-07|1231.90
#2006-07-10|1247.43
#2006-07-11|1241.21
#2006-07-12|1210.23
#2006-07-13|1201.77
#2006-07-14|1166.29
#2006-07-17|1158.46
#2006-07-18|1129.11
#2006-07-19|1131.41
#2006-07-20|1167.73
#2006-07-21|1174.79
#2006-07-24|1174.94
#2006-07-25|1192.98
#2006-07-26|1184.87
#2006-07-27|1215.58
#2006-07-28|1240.49
#2006-07-31|1252.62
#2006-08-01|1242.11
#2006-08-02|1247.76
#2006-08-03|1244.31
#2006-08-04|1252.53
#2006-08-07|1221.91
#2006-08-08|1243.53
#2006-08-09|1249.30
#2006-08-10|1240.95
#2006-08-11|1233.12
#2006-08-14|1252.68
#2006-08-15|1254.80
#2006-08-16|1270.66
#2006-08-17|1270.97
#2006-08-18|1280.66
#2006-08-21|1271.21
#2006-08-22|1276.24
#2006-08-23|1275.04
#2006-08-24|1261.88
#2006-08-25|1248.08
#2006-08-28|1243.23
#2006-08-29|1258.03
#2006-08-30|1259.11
#2006-08-31|1275.28
#2006-09-01|1278.55
#2006-09-04| .
#2006-09-05|1295.43
#2006-09-06|1282.34
#2006-09-07|1264.67
#2006-09-08|1264.47
#2006-09-11|1239.61
#2006-09-12|1237.67
#2006-09-13|1248.18
#2006-09-14|1262.29
#2006-09-15|1252.58
#2006-09-18|1249.43
#2006-09-19|1262.25
#2006-09-20|1249.77
#2006-09-21|1256.15
#2006-09-22|1252.09
#2006-09-25|1247.61
#2006-09-26|1239.91
#2006-09-27|1265.91
#2006-09-28|1265.04
#2006-09-29|1264.53
#2006-10-02|1278.15
#2006-10-03|1267.96
#2006-10-04|1254.99
#2006-10-05|1276.38
#2006-10-06|1255.32
#2006-10-09|1253.45
#2006-10-10|1253.58
#2006-10-11|1256.07
#2006-10-12|1260.41
#2006-10-13|1272.17
#2006-10-16|1289.14
#2006-10-17|1282.05
#2006-10-18|1286.69
#2006-10-19|1291.79
#2006-10-20|1284.99
#2006-10-23|1286.36
#2006-10-24|1284.32
#2006-10-25|1279.54
#2006-10-26|1287.22
#2006-10-27|1289.72
#2006-10-30|1272.34
#2006-10-31|1277.64
#2006-11-01|1287.38
#2006-11-02|1281.80
#2006-11-03|1271.40
#2006-11-06|1269.84
#2006-11-07|1275.81
#2006-11-08|1257.51
#2006-11-09|1250.27
#2006-11-10|1254.60
#2006-11-13|1250.53
#2006-11-14|1265.35
#2006-11-15|1268.26
#2006-11-16|1256.70
#2006-11-17|1266.23
#2006-11-20|1240.93
#2006-11-21|1248.33
#2006-11-22|1260.80
#2006-11-23| .
#2006-11-24|1256.85
#2006-11-27|1254.72
#2006-11-28|1246.23
#2006-11-29|1262.40
#2006-11-30|1282.04
#2006-12-01|1287.51
#2006-12-04|1278.60
#2006-12-05|1277.27
#2006-12-06|1291.15
#2006-12-07|1300.18
#2006-12-08|1298.81
#2006-12-11|1300.16
#2006-12-12|1310.13
#2006-12-13|1317.38
#2006-12-14|1319.12
#2006-12-15|1332.52
#2006-12-18|1327.71
#2006-12-19|1308.50
#2006-12-20|1318.51
#2006-12-21|1325.40
#2006-12-22|1319.63
#2006-12-25| .
#2006-12-26|1324.11
#2006-12-27|1328.43
#2006-12-28|1324.20
#2006-12-29|1329.26
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1326.55
#2007-01-04|1337.05
#2007-01-05|1322.74
#2007-01-08|1323.66
#2007-01-09|1329.22
#2007-01-10|1305.99
#2007-01-11|1305.84
#2007-01-12|1332.55
#2007-01-15| .
#2007-01-16|1343.66
#2007-01-17|1344.42
#2007-01-18|1337.99
#2007-01-19|1333.66
#2007-01-22|1345.98
#2007-01-23|1345.62
#2007-01-24|1354.42
#2007-01-25|1359.22
#2007-01-26|1352.70
#2007-01-29|1350.43
#2007-01-30|1353.18
#2007-01-31|1357.04
#2007-02-01|1369.87
#2007-02-02|1364.09
#2007-02-05|1353.87
#2007-02-06|1362.04
#2007-02-07|1358.57
#2007-02-08|1360.09
#2007-02-09|1365.20
#2007-02-12|1367.09
#2007-02-13|1369.71
#2007-02-14|1387.57
#2007-02-15|1405.68
#2007-02-16|1413.55
#2007-02-19| .
#2007-02-20|1401.17
#2007-02-21|1393.63
#2007-02-22|1405.30
#2007-02-23|1417.08
#2007-02-26|1416.53
#2007-02-27|1442.90
#2007-02-28|1397.58
#2007-03-01|1400.32
#2007-03-02|1380.64
#2007-03-05|1350.13
#2007-03-06|1373.90
#2007-03-07|1363.03
#2007-03-08|1382.37
#2007-03-09|1387.40
#2007-03-12|1414.22
#2007-03-13|1409.49
#2007-03-14|1375.17
#2007-03-15|1378.14
#2007-03-16|1383.42
#2007-03-19|1401.31
#2007-03-20|1404.71
#2007-03-21|1399.41
#2007-03-22|1419.93
#2007-03-23|1428.53
#2007-03-26|1429.06
#2007-03-27|1417.62
#2007-03-28|1421.75
#2007-03-29|1398.34
#2007-03-30|1401.87
#2007-04-02|1390.56
#2007-04-03|1399.07
#2007-04-04|1424.40
#2007-04-05|1425.25
#2007-04-06| .
#2007-04-09|1448.03
#2007-04-10|1444.25
#2007-04-11|1446.31
#2007-04-12|1439.84
#2007-04-13|1433.75
#2007-04-16|1455.00
#2007-04-17|1450.65
#2007-04-18|1471.59
#2007-04-19|1443.47
#2007-04-20|1438.72
#2007-04-23|1442.36
#2007-04-24|1441.06
#2007-04-25|1426.81
#2007-04-26|1429.38
#2007-04-27|1424.42
#2007-04-30|1423.46
#2007-05-01|1425.21
#2007-05-02|1429.52
#2007-05-03|1427.58
#2007-05-04|1429.10
#2007-05-07|1457.35
#2007-05-08|1452.43
#2007-05-09|1466.54
#2007-05-10|1455.93
#2007-05-11|1437.54
#2007-05-14|1442.34
#2007-05-15|1427.27
#2007-05-16|1428.72
#2007-05-17|1437.81
#2007-05-18|1431.00
#2007-05-21|1446.21
#2007-05-22|1464.33
#2007-05-23|1471.29
#2007-05-24|1468.02
#2007-05-25|1447.58
#2007-05-28| .
#2007-05-29|1460.95
#2007-05-30|1463.08
#2007-05-31|1481.82
#2007-06-01|1476.62
#2007-06-04|1480.21
#2007-06-05|1479.12
#2007-06-06|1482.44
#2007-06-07|1471.45
#2007-06-08|1447.41
#2007-06-11|1458.73
#2007-06-12|1458.33
#2007-06-13|1454.64
#2007-06-14|1455.96
#2007-06-15|1450.04
#2007-06-18|1465.94
#2007-06-19|1473.62
#2007-06-20|1466.21
#2007-06-21|1455.89
#2007-06-22|1449.35
#2007-06-25|1446.33
#2007-06-26|1451.79
#2007-06-27|1432.29
#2007-06-28|1431.80
#2007-06-29|1441.62
#2007-07-02|1459.77
#2007-07-03|1462.24
#2007-07-04| .
#2007-07-05|1486.33
#2007-07-06|1482.99
#2007-07-09|1483.54
#2007-07-10|1491.27
#2007-07-11|1471.34
#2007-07-12|1467.49
#2007-07-13|1484.36
#2007-07-16|1485.72
#2007-07-17|1473.35
#2007-07-18|1467.53
#2007-07-19|1482.46
#2007-07-20|1506.02
#2007-07-23|1485.44
#2007-07-24|1511.26
#2007-07-25|1511.87
#2007-07-26|1537.02
#2007-07-27|1503.84
#2007-07-30|1502.59
#2007-07-31|1501.37
#2007-08-01|1476.18
#2007-08-02|1460.68
#2007-08-03|1484.02
#2007-08-06|1478.89
#2007-08-07|1479.33
#2007-08-08|1481.48
#2007-08-09|1482.85
#2007-08-10|1445.48
#2007-08-13|1457.85
#2007-08-14|1476.40
#2007-08-15|1432.95
#2007-08-16|1438.93
#2007-08-17|1358.68
#2007-08-20|1375.77
#2007-08-21|1404.95
#2007-08-22|1405.04
#2007-08-23|1436.01
#2007-08-24|1440.31
#2007-08-27|1449.36
#2007-08-28|1451.41
#2007-08-29|1417.91
#2007-08-30|1430.09
#2007-08-31|1465.58
#2007-09-03| .
#2007-09-04|1442.21
#2007-09-05|1444.68
#2007-09-06|1456.00
#2007-09-07|1465.46
#2007-09-10|1434.43
#2007-09-11|1432.27
#2007-09-12|1433.04
#2007-09-13|1421.19
#2007-09-14|1463.31
#2007-09-17|1462.47
#2007-09-18|1433.54
#2007-09-19|1488.29
#2007-09-20|1505.49
#2007-09-21|1479.04
#2007-09-24|1484.40
#2007-09-25|1507.75
#2007-09-26|1500.28
#2007-09-27|1530.52
#2007-09-28|1539.19
#2007-10-01|1533.91
#2007-10-02|1573.34
#2007-10-03|1569.00
#2007-10-04|1560.23
#2007-10-05|1546.90
#2007-10-08|1535.70
#2007-10-09|1548.87
#2007-10-10|1556.10
#2007-10-11|1576.72
#2007-10-12|1544.29
#2007-10-15|1562.58
#2007-10-16|1554.59
#2007-10-17|1538.87
#2007-10-18|1557.42
#2007-10-19|1540.91
#2007-10-22|1519.44
#2007-10-23|1507.78
#2007-10-24|1530.75
#2007-10-25|1520.76
#2007-10-26|1560.11
#2007-10-29|1584.84
#2007-10-30|1592.74
#2007-10-31|1607.98
#2007-11-01|1647.20
#2007-11-02|1625.62
#2007-11-05|1603.86
#2007-11-06|1603.82
#2007-11-07|1592.30
#2007-11-08|1558.84
#2007-11-09|1557.29
#2007-11-12|1542.37
#2007-11-13|1537.29
#2007-11-14|1566.18
#2007-11-15|1567.29
#2007-11-16|1547.14
#2007-11-19|1547.23
#2007-11-20|1569.08
#2007-11-21|1550.08
#2007-11-22| .
#2007-11-23|1558.16
#2007-11-26|1595.96
#2007-11-27|1605.46
#2007-11-28|1598.63
#2007-11-29|1644.88
#2007-11-30|1626.41
#2007-12-03|1633.63
#2007-12-04|1649.72
#2007-12-05|1644.42
#2007-12-06|1661.00
#2007-12-07|1651.38
#2007-12-10|1657.04
#2007-12-11|1669.52
#2007-12-12|1653.43
#2007-12-13|1631.47
#2007-12-14|1618.30
#2007-12-17|1599.35
#2007-12-18|1580.44
#2007-12-19|1571.51
#2007-12-20|1575.61
#2007-12-21|1594.95
#2007-12-24|1588.92
#2007-12-25| .
#2007-12-26|1630.68
#2007-12-27|1628.60
#2007-12-28|1612.51
#2007-12-31|1631.42
#2008-01-01| .
#2008-01-02|1657.80
#2008-01-03|1660.59
#2008-01-04|1602.30
#2008-01-07|1566.15
#2008-01-08|1555.39
#2008-01-09|1577.92
#2008-01-10|1566.55
#2008-01-11|1558.85
#2008-01-14|1572.95
#2008-01-15|1572.09
#2008-01-16|1495.79
#2008-01-17|1512.75
#2008-01-18|1518.00
#2008-01-21| .
#2008-01-22|1403.53
#2008-01-23|1440.71
#2008-01-24|1439.28
#2008-01-25|1453.61
#2008-01-28|1387.55
#2008-01-29|1441.15
#2008-01-30|1421.57
#2008-01-31|1485.43
#2008-02-01|1466.31
#2008-02-04|1463.71
#2008-02-05|1445.18
#2008-02-06|1391.73
#2008-02-07|1405.99
#2008-02-08|1390.35
#2008-02-11|1397.99
#2008-02-12|1384.75
#2008-02-13|1374.24
#2008-02-14|1428.83
#2008-02-15|1429.68
#2008-02-18| .
#2008-02-19|1438.09
#2008-02-20|1392.59
#2008-02-21|1448.71
#2008-02-22|1442.12
#2008-02-25|1460.49
#2008-02-26|1477.43
#2008-02-27|1506.21
#2008-02-28|1496.06
#2008-02-29|1475.43
#2008-03-03|1418.61
#2008-03-04|1436.58
#2008-03-05|1431.20
#2008-03-06|1470.00
#2008-03-07|1423.73
#2008-03-10|1422.48
#2008-03-11|1424.80
#2008-03-12|1441.93
#2008-03-13|1411.28
#2008-03-14|1397.93
#2008-03-17|1380.61
#2008-03-18|1385.26
#2008-03-19|1421.99
#2008-03-20|1429.09
#2008-03-21| .
#2008-03-24|1406.34
#2008-03-25|1444.38
#2008-03-26|1449.47
#2008-03-27|1417.84
#2008-03-28|1439.21
#2008-03-31|1411.64
#2008-04-01|1393.58
#2008-04-02|1448.10
#2008-04-03|1459.03
#2008-04-04|1457.67
#2008-04-07|1473.66
#2008-04-08|1439.76
#2008-04-09|1424.82
#2008-04-10|1435.34
#2008-04-11|1465.76
#2008-04-14|1431.70
#2008-04-15|1411.71
#2008-04-16|1415.07
#2008-04-17|1421.02
#2008-04-18|1410.37
#2008-04-21|1479.27
#2008-04-22|1454.56
#2008-04-23|1446.31
#2008-04-24|1436.66
#2008-04-25|1465.50
#2008-04-28|1467.42
#2008-04-29|1481.83
#2008-04-30|1486.28
#2008-05-01|1496.03
#2008-05-02|1500.85
#2008-05-05|1499.12
#2008-05-06|1509.37
#2008-05-07|1501.75
#2008-05-08|1494.85
#2008-05-09|1473.79
#2008-05-12|1482.25
#2008-05-13|1502.05
#2008-05-14|1499.66
#2008-05-15|1535.64
#2008-05-16|1541.90
#2008-05-19|1540.05
#2008-05-20|1546.63
#2008-05-21|1523.26
#2008-05-22|1513.70
#2008-05-23|1527.46
#2008-05-26| .
#2008-05-27|1513.21
#2008-05-28|1481.37
#2008-05-29|1508.31
#2008-05-30|1518.06
#2008-06-02|1537.53
#2008-06-03|1512.06
#2008-06-04|1543.14
#2008-06-05|1522.28
#2008-06-06|1532.06
#2008-06-09|1493.72
#2008-06-10|1463.22
#2008-06-11|1482.85
#2008-06-12|1437.06
#2008-06-13|1453.61
#2008-06-16|1482.58
#2008-06-17|1484.33
#2008-06-18|1492.09
#2008-06-19|1457.46
#2008-06-20|1445.79
#2008-06-23|1435.99
#2008-06-24|1449.59
#2008-06-25|1437.51
#2008-06-26|1460.51
#2008-06-27|1436.65
#2008-06-30|1422.45
#2008-07-01|1422.20
#2008-07-02|1409.26
#2008-07-03|1402.92
#2008-07-04| .
#2008-07-07|1403.16
#2008-07-08|1373.45
#2008-07-09|1361.99
#2008-07-10|1360.65
#2008-07-11|1369.31
#2008-07-14|1367.10
#2008-07-15|1366.87
#2008-07-16|1352.72
#2008-07-17|1352.93
#2008-07-18|1320.59
#2008-07-21|1321.06
#2008-07-22|1349.97
#2008-07-23|1360.15
#2008-07-24|1378.99
#2008-07-25|1346.53
#2008-07-28|1356.59
#2008-07-29|1331.60
#2008-07-30|1358.45
#2008-07-31|1341.56
#2008-08-01|1326.08
#2008-08-04|1304.38
#2008-08-05|1312.87
#2008-08-06|1334.10
#2008-08-07|1319.76
#2008-08-08|1314.01
#2008-08-11|1340.97
#2008-08-12|1341.76
#2008-08-13|1331.81
#2008-08-14|1306.51
#2008-08-15|1304.00
#2008-08-18|1310.88
#2008-08-19|1285.68
#2008-08-20|1286.93
#2008-08-21|1287.56
#2008-08-22|1265.49
#2008-08-25|1300.47
#2008-08-26|1289.36
#2008-08-27|1283.92
#2008-08-28|1280.90
#2008-08-29|1325.82
#2008-09-01| .
#2008-09-02|1290.85
#2008-09-03|1308.88
#2008-09-04|1299.63
#2008-09-05|1281.32
#2008-09-08|1300.31
#2008-09-09|1279.50
#2008-09-10|1263.38
#2008-09-11|1240.79
#2008-09-12|1244.58
#2008-09-15|1255.79
#2008-09-16|1207.83
#2008-09-17|1216.42
#2008-09-18|1160.49
#2008-09-19|1186.77
#2008-09-22|1206.60
#2008-09-23|1215.70
#2008-09-24|1201.17
#2008-09-25|1180.49
#2008-09-26|1175.82
#2008-09-29|1171.06
#2008-09-30|1104.98
#2008-10-01|1111.22
#2008-10-02|1080.63
#2008-10-03|1039.43
#2008-10-06|1025.04
#2008-10-07|1000.26
#2008-10-08| 918.56
#2008-10-09| 951.92
#2008-10-10| 908.24
#2008-10-13| 901.46
#2008-10-14|1001.17
#2008-10-15| 998.23
#2008-10-16| 911.36
#2008-10-17| 926.63
#2008-10-20| 972.52
#2008-10-21| 995.47
#2008-10-22| 939.31
#2008-10-23| 913.91
#2008-10-24| 864.23
#2008-10-27| 800.35
#2008-10-28| 845.76
#2008-10-29| 881.83
#2008-10-30| 956.18
#2008-10-31| 919.57
#2008-11-03| 916.17
#2008-11-04| 958.84
#2008-11-05|1023.61
#2008-11-06| 970.00
#2008-11-07| 935.08
#2008-11-10| 963.05
#2008-11-11| 932.98
#2008-11-12| 935.89
#2008-11-13| 879.30
#2008-11-14| 895.81
#2008-11-17| 908.20
#2008-11-18| 883.47
#2008-11-19| 879.25
#2008-11-20| 841.89
#2008-11-21| 874.95
#2008-11-24| 862.67
#2008-11-25| 883.58
#2008-11-26| 869.39
#2008-11-27| .
#2008-11-28| 871.51
#2008-12-01| 879.38
#2008-12-02| 843.86
#2008-12-03| 863.64
#2008-12-04| 853.26
#2008-12-05| 868.67
#2008-12-08| 895.92
#2008-12-09| 903.98
#2008-12-10| 919.47
#2008-12-11| 926.05
#2008-12-12| 884.83
#2008-12-15| 925.30
#2008-12-16| 904.82
#2008-12-17| 939.29
#2008-12-18| 912.89
#2008-12-19| 908.11
#2008-12-22| 913.29
#2008-12-23| 910.41
#2008-12-24| 898.00
#2008-12-25| .
#2008-12-26| 913.45
#2008-12-29| 918.16
#2008-12-30| 922.77
#2008-12-31| 917.90
#2009-01-01| .
#2009-01-02| 916.22
#2009-01-05| 919.06
#2009-01-06| 935.17
#2009-01-07| 977.06
#2009-01-08| 956.29
#2009-01-09| 966.39
#2009-01-12| 976.14
#2009-01-13| 931.33
#2009-01-14| 941.56
#2009-01-15| 905.90
#2009-01-16| 910.32
#2009-01-19| .
#2009-01-20| 903.78
#2009-01-21| 904.36
#2009-01-22| 902.32
#2009-01-23| 859.32
#2009-01-26| 846.19
#2009-01-27| 891.19
#2009-01-28| 891.36
#2009-01-29| 904.63
#2009-01-30| 852.25
#2009-02-02| 824.81
#2009-02-03| 833.51
#2009-02-04| 840.68
#2009-02-05| 829.53
#2009-02-06| 830.91
#2009-02-09| 819.47
#2009-02-10| 827.03
#2009-02-11| 834.63
#2009-02-12| 813.85
#2009-02-13| 804.52
#2009-02-16| .
#2009-02-17| 788.14
#2009-02-18| 767.45
#2009-02-19| 763.54
#2009-02-20| 749.85
#2009-02-23| 743.59
#2009-02-24| 731.74
#2009-02-25| 758.12
#2009-02-26| 742.10
#2009-02-27| 758.99
#2009-03-02| 740.67
#2009-03-03| 734.65
#2009-03-04| 735.07
#2009-03-05| 748.55
#2009-03-06| 729.64
#2009-03-09| 720.74
#2009-03-10| 718.16
#2009-03-11| 752.65
#2009-03-12| 735.84
#2009-03-13| 765.57
#2009-03-16| 778.05
#2009-03-17| 788.97
#2009-03-18| 794.28
#2009-03-19| 826.16
#2009-03-20| 809.85
#2009-03-23| 826.50
#2009-03-24| 847.88
#2009-03-25| 844.65
#2009-03-26| 854.18
#2009-03-27| 854.60
#2009-03-30| 825.14
#2009-03-31| 794.58
#2009-04-01| 814.20
#2009-04-02| 846.12
#2009-04-03| 852.88
#2009-04-06| 851.44
#2009-04-07| 852.14
#2009-04-08| 833.68
#2009-04-09| 858.40
#2009-04-10| .
#2009-04-13| 860.90
#2009-04-14| 874.96
#2009-04-15| 861.50
#2009-04-16| 868.78
#2009-04-17| 873.85
#2009-04-20| 875.37
#2009-04-21| 862.45
#2009-04-22| 866.29
#2009-04-23| 886.63
#2009-04-24| 879.91
#2009-04-27| 888.92
#2009-04-28| 863.65
#2009-04-29| 862.77
#2009-04-30| 881.98
#2009-05-01| 876.21
#2009-05-04| 879.34
#2009-05-05| 880.29
#2009-05-06| 882.00
#2009-05-07| 916.02
#2009-05-08| 916.30
#2009-05-11| 923.38
#2009-05-12| 921.96
#2009-05-13| 927.35
#2009-05-14| 901.31
#2009-05-15| 927.99
#2009-05-18| 887.62
#2009-05-19| 907.87
#2009-05-20| 919.89
#2009-05-21| 926.28
#2009-05-22| 915.01
#2009-05-25| .
#2009-05-26| 914.96
#2009-05-27| 925.94
#2009-05-28| 907.59
#2009-05-29| 927.34
#2009-06-01| 933.45
#2009-06-02| 949.64
#2009-06-03| 946.71
#2009-06-04| 929.08
#2009-06-05| 918.49
#2009-06-08| 918.85
#2009-06-09| 926.20
#2009-06-10| 930.36
#2009-06-11| 928.39
#2009-06-12| 933.71
#2009-06-15| 934.43
#2009-06-16| 923.29
#2009-06-17| 938.63
#2009-06-18| 916.57
#2009-06-19| 921.44
#2009-06-22| 932.14
#2009-06-23| 918.30
#2009-06-24| 923.71
#2009-06-25| 927.29
#2009-06-26| 943.17
#2009-06-29| 939.63
#2009-06-30| 939.28
#2009-07-01| 930.91
#2009-07-02| 925.41
#2009-07-03| .
#2009-07-06| 922.29
#2009-07-07| 919.22
#2009-07-08| 913.45
#2009-07-09| 908.70
#2009-07-10| 909.77
#2009-07-13| 886.76
#2009-07-14| 899.90
#2009-07-15| 897.60
#2009-07-16| 902.75
#2009-07-17| 898.15
#2009-07-20| 895.71
#2009-07-21| 923.68
#2009-07-22| 924.67
#2009-07-23| 916.74
#2009-07-24| 938.69
#2009-07-27| 942.12
#2009-07-28| 947.11
#2009-07-29| 945.96
#2009-07-30| 959.05
#2009-07-31| 978.12
#2009-08-03| 984.81
#2009-08-04| 983.91
#2009-08-05| 975.69
#2009-08-06| 973.97
#2009-08-07| 952.91
#2009-08-10| 963.22
#2009-08-11| 982.94
#2009-08-12| 964.90
#2009-08-13| 975.63
#2009-08-14| 990.62
#2009-08-17| 966.52
#2009-08-18| 965.52
#2009-08-19| 961.76
#2009-08-20| 970.42
#2009-08-21| 955.11
#2009-08-24| 972.32
#2009-08-25| 974.31
#2009-08-26| 981.03
#2009-08-27| 981.01
#2009-08-28| 993.78
#2009-08-31| 997.12
#2009-09-01| 999.19
#2009-09-02| 990.55
#2009-09-03| 984.65
#2009-09-04| 977.58
#2009-09-07| .
#2009-09-08| 998.37
#2009-09-09| 994.58
#2009-09-10|1010.19
#2009-09-11|1019.91
#2009-09-14|1001.04
#2009-09-15| 988.62
#2009-09-16| 993.51
#2009-09-17|1005.86
#2009-09-18|1004.35
#2009-09-21| 998.82
#2009-09-22|1009.63
#2009-09-23|1009.38
#2009-09-24|1031.95
#2009-09-25|1023.09
#2009-09-28|1004.14
#2009-09-29| 991.75
#2009-09-30|1007.20
#2009-10-01| 988.77
#2009-10-02| 962.94
#2009-10-05| 944.67
#2009-10-06| 954.96
#2009-10-07| 961.14
#2009-10-08| 978.32
#2009-10-09| 985.93
#2009-10-12| 980.82
#2009-10-13| 976.26
#2009-10-14| 982.57
#2009-10-15| 990.82
#2009-10-16| 993.67
#2009-10-19| 999.60
#2009-10-20|1002.65
#2009-10-21|1003.07
#2009-10-22| 989.07
#2009-10-23| 982.07
#2009-10-26| 990.89
#2009-10-27| 980.89
#2009-10-28| 980.94
#2009-10-29| 976.14
#2009-10-30| 991.58
#2009-11-02| 972.12
#2009-11-03| 974.62
#2009-11-04| 971.04
#2009-11-05| 962.51
#2009-11-06| 976.48
#2009-11-09| 975.11
#2009-11-10| 979.35
#2009-11-11| 973.97
#2009-11-12| 962.71
#2009-11-13| 969.45
#2009-11-16| 972.62
#2009-11-17| 967.54
#2009-11-18| 963.76
#2009-11-19| 950.38
#2009-11-20| 943.60
#2009-11-23| 944.58
#2009-11-24| 940.71
#2009-11-25| 956.11
#2009-11-26| .
#2009-11-27| 923.74
#2009-11-30| 954.35
#2009-12-01| 967.16
#2009-12-02| 956.18
#2009-12-03| 985.61
#2009-12-04| 976.16
#2009-12-07| 998.62
#2009-12-08|1016.65
#2009-12-09|1008.45
#2009-12-10| 991.92
#2009-12-11| 997.14
#2009-12-14|1011.75
#2009-12-15| 995.82
#2009-12-16|1007.89
#2009-12-17| 995.65
#2009-12-18| 985.24
#2009-12-21| 983.70
#2009-12-22| 992.19
#2009-12-23| 996.66
#2009-12-24|1007.92
#2009-12-25| .
#2009-12-28|1010.05
#2009-12-29|1005.65
#2009-12-30| 991.74
#2009-12-31| 988.53
#2010-01-01| .
#2010-01-04|1011.19
#2010-01-05|1025.11
#2010-01-06|1026.18
#2010-01-07|1026.55
#2010-01-08|1041.64
#2010-01-11|1054.09
#2010-01-12|1093.40
#2010-01-13|1091.79
#2010-01-14|1114.70
#2010-01-15|1119.62
#2010-01-18| .
#2010-01-19|1101.82
#2010-01-20|1090.32
#2010-01-21|1107.59
#2010-01-22|1103.45
#2010-01-25|1104.99
#2010-01-26|1086.42
#2010-01-27|1084.34
#2010-01-28|1100.19
#2010-01-29|1071.89
#2010-02-01|1083.64
#2010-02-02|1098.64
#2010-02-03|1094.92
#2010-02-04|1090.17
#2010-02-05|1077.91
#2010-02-08|1059.94
#2010-02-09|1049.58
#2010-02-10|1055.48
#2010-02-11|1057.33
#2010-02-12|1071.50
#2010-02-15| .
#2010-02-16|1055.52
#2010-02-17|1071.43
#2010-02-18|1070.75
#2010-02-19|1040.27
#2010-02-22|1075.00
#2010-02-23|1082.29
#2010-02-24|1067.83
#2010-02-25|1066.17
#2010-02-26|1068.47
#2010-03-01|1074.58
#2010-03-02|1093.59
#2010-03-03|1101.14
#2010-03-04|1090.55
#2010-03-05|1093.44
#2010-03-08|1123.59
#2010-03-09|1132.83
#2010-03-10|1124.65
#2010-03-11|1138.21
#2010-03-12|1134.55
#2010-03-15|1134.61
#2010-03-16|1128.75
#2010-03-17|1146.38
#2010-03-18|1142.10
#2010-03-19|1157.81
#2010-03-22|1160.80
#2010-03-23|1166.16
#2010-03-24|1161.64
#2010-03-25|1149.37
#2010-03-26|1169.83
#2010-03-29|1162.12
#2010-03-30|1172.52
#2010-03-31|1162.46
#2010-04-01|1163.96
#2010-04-02| .
#2010-04-05|1174.77
#2010-04-06|1165.82
#2010-04-07|1162.95
#2010-04-08|1146.44
#2010-04-09|1147.58
#2010-04-12|1155.56
#2010-04-13|1151.04
#2010-04-14|1153.42
#2010-04-15|1159.64
#2010-04-16|1152.11
#2010-04-19|1134.33
#2010-04-20|1118.43
#2010-04-21|1133.48
#2010-04-22|1121.53
#2010-04-23|1107.53
#2010-04-26|1128.68
#2010-04-27|1147.34
#2010-04-28|1116.01
#2010-04-29|1114.13
#2010-04-30|1130.04
#2010-05-03|1124.50
#2010-05-04|1128.36
#2010-05-05|1127.02
#2010-05-06|1104.12
#2010-05-07|1086.47
#2010-05-10|1072.20
#2010-05-11|1057.60
#2010-05-12|1048.06
#2010-05-13|1076.80
#2010-05-14|1048.89
#2010-05-17|1016.60
#2010-05-18|1013.42
#2010-05-19|1030.80
#2010-05-20|1026.79
#2010-05-21|1009.25
#2010-05-24|1008.56
#2010-05-25| 986.97
#2010-05-26| 976.69
#2010-05-27| 990.50
#2010-05-28|1003.32
#2010-05-31| .
#2010-06-01|1000.88
#2010-06-02| 973.64
#2010-06-03| 997.68
#2010-06-04|1003.55
#2010-06-07| 973.56
#2010-06-08| 973.93
#2010-06-09| 954.77
#2010-06-10| 961.69
#2010-06-11| 974.75
#2010-06-14| 988.58
#2010-06-15| 999.17
#2010-06-16|1012.77
#2010-06-17|1020.84
#2010-06-18|1022.10
#2010-06-21|1039.86
#2010-06-22|1027.41
#2010-06-23|1014.50
#2010-06-24|1019.53
#2010-06-25|1005.05
#2010-06-28| 997.48
#2010-06-29| 995.90
#2010-06-30| 984.31
#2010-07-01| 982.61
#2010-07-02| 978.24
#2010-07-05| .
#2010-07-06| 994.32
#2010-07-07| 989.16
#2010-07-08|1001.93
#2010-07-09|1006.65
#2010-07-12|1008.31
#2010-07-13|1014.97
#2010-07-14|1027.23
#2010-07-15|1018.02
#2010-07-16| 997.10
#2010-07-19| 992.35
#2010-07-20| 980.91
#2010-07-21| 979.62
#2010-07-22| 981.40
#2010-07-23|1003.09
#2010-07-26|1006.77
#2010-07-27|1002.40
#2010-07-28|1028.24
#2010-07-29|1015.76
#2010-07-30|1018.65
#2010-08-02|1026.60
#2010-08-03|1032.71
#2010-08-04|1007.46
#2010-08-05|1025.30
#2010-08-06|1042.58
#2010-08-09|1034.09
#2010-08-10|1027.64
#2010-08-11|1008.83
#2010-08-12| 987.67
#2010-08-13| 993.06
#2010-08-16| 996.01
#2010-08-17| 993.23
#2010-08-18|1006.66
#2010-08-19|1019.32
#2010-08-20| 993.96
#2010-08-23| 994.73
#2010-08-24| 991.99
#2010-08-25| 976.72
#2010-08-26| 981.10
#2010-08-27| 985.34
#2010-08-30|1001.78
#2010-08-31| 983.83
#2010-09-01| 982.56
#2010-09-02| 993.59
#2010-09-03| 998.08
#2010-09-06| .
#2010-09-07|1016.35
#2010-09-08| 997.62
#2010-09-09|1008.46
#2010-09-10|1017.62
#2010-09-13|1023.28
#2010-09-14|1027.25
#2010-09-15|1026.09
#2010-09-16|1027.74
#2010-09-17|1029.08
#2010-09-20|1030.57
#2010-09-21|1031.43
#2010-09-22|1044.62
#2010-09-23|1046.55
#2010-09-24|1042.80
#2010-09-27|1052.27
#2010-09-28|1051.53
#2010-09-29|1054.25
#2010-09-30|1026.73
#2010-10-01|1026.72
#2010-10-04|1022.56
#2010-10-05|1032.26
#2010-10-06|1042.71
#2010-10-07|1045.47
#2010-10-08|1049.30
#2010-10-11|1048.35
#2010-10-12|1037.02
#2010-10-13|1038.31
#2010-10-14|1058.82
#2010-10-15|1048.68
#2010-10-18|1058.64
#2010-10-19|1056.44
#2010-10-20|1058.25
#2010-10-21|1060.43
#2010-10-22|1065.92
#2010-10-25|1074.39
#2010-10-26|1065.76
#2010-10-27|1061.02
#2010-10-28|1064.95
#2010-10-29|1053.71
#2010-11-01|1043.27
#2010-11-02|1041.06
#2010-11-03|1035.18
#2010-11-04|1059.82
#2010-11-05|1073.34
#2010-11-08|1083.36
#2010-11-09|1078.96
#2010-11-10|1068.04
#2010-11-11|1078.60
#2010-11-12|1072.16
#2010-11-15|1080.01
#2010-11-16|1072.88
#2010-11-17|1080.54
#2010-11-18|1091.09
#2010-11-19|1094.67
#2010-11-22|1099.28
#2010-11-23|1102.72
#2010-11-24|1086.05
#2010-11-25| .
#2010-11-26|1078.51
#2010-11-29|1092.45
#2010-11-30|1096.42
#2010-12-01|1096.51
#2010-12-02|1110.64
#2010-12-03|1125.84
#2010-12-06|1126.31
#2010-12-07|1112.14
#2010-12-08|1105.72
#2010-12-09|1112.89
#2010-12-10|1104.48
#2010-12-13|1113.38
#2010-12-14|1114.81
#2010-12-15|1107.67
#2010-12-16|1096.68
#2010-12-17|1097.64
#2010-12-20|1101.04
#2010-12-21|1120.95
#2010-12-22|1118.27
#2010-12-23|1125.12
#2010-12-24| .
#2010-12-27|1128.86
#2010-12-28|1136.04
#2010-12-29|1142.35
#2010-12-30|1133.53
#2010-12-31|1140.22
#2011-01-03|1136.36
#2011-01-04|1147.66
#2011-01-05|1127.59
#2011-01-06|1141.07
#2011-01-07|1145.72
#2011-01-10|1149.61
#2011-01-11|1138.83
#2011-01-12|1136.99
#2011-01-13|1153.06
#2011-01-14|1140.47
#2011-01-17| .
#2011-01-18|1143.84
#2011-01-19|1159.16
#2011-01-20|1132.37
#2011-01-21|1116.83
#2011-01-24|1127.82
#2011-01-25|1140.58
#2011-01-26|1134.05
#2011-01-27|1134.23
#2011-01-28|1135.92
#2011-01-31|1122.53
#2011-02-01|1133.27
#2011-02-02|1145.95
#2011-02-03|1136.44
#2011-02-04|1147.83
#2011-02-07|1137.18
#2011-02-08|1144.92
#2011-02-09|1136.40
#2011-02-10|1126.60
#2011-02-11|1125.77
#2011-02-14|1133.26
#2011-02-15|1131.54
#2011-02-16|1149.51
#2011-02-17|1166.04
#2011-02-18|1162.92
#2011-02-21| .
#2011-02-22|1157.26
#2011-02-23|1146.58
#2011-02-24|1141.98
#2011-02-25|1158.82
#2011-02-28|1154.88
#2011-03-01|1161.17
#2011-03-02|1134.16
#2011-03-03|1129.59
#2011-03-04|1141.12
#2011-03-07|1131.20
#2011-03-08|1122.72
#2011-03-09|1131.95
#2011-03-10|1115.44
#2011-03-11|1110.90
#2011-03-14|1054.44
#2011-03-15| 977.18
#2011-03-16|1050.80
#2011-03-17|1055.16
#2011-03-18|1039.71
#2011-03-21|1041.16
#2011-03-22|1076.78
#2011-03-23|1068.21
#2011-03-24|1058.89
#2011-03-25|1062.63
#2011-03-28|1054.07
#2011-03-29|1042.67
#2011-03-30|1056.04
#2011-03-31|1057.62
#2011-04-01|1035.75
#2011-04-04|1045.39
#2011-04-05|1031.81
#2011-04-06|1011.32
#2011-04-07|1008.80
#2011-04-08|1015.40
#2011-04-11|1019.51
#2011-04-12|1012.64
#2011-04-13|1011.54
#2011-04-14|1019.02
#2011-04-15|1016.50
#2011-04-18|1018.03
#2011-04-19|1010.19
#2011-04-20|1014.21
#2011-04-21|1028.22
#2011-04-22| .
#2011-04-25|1022.23
#2011-04-26|1015.15
#2011-04-27|1000.46
#2011-04-28|1012.11
#2011-04-29|1016.11
#2011-05-02|1039.01
#2011-05-03|1038.34
#2011-05-04|1038.31
#2011-05-05|1045.81
#2011-05-06|1024.82
#2011-05-09|1024.23
#2011-05-10|1023.27
#2011-05-11|1018.72
#2011-05-12|1006.13
#2011-05-13|1006.07
#2011-05-16| 997.13
#2011-05-17| 993.44
#2011-05-18|1001.45
#2011-05-19| 992.15
#2011-05-20| 993.59
#2011-05-23| 979.62
#2011-05-24| 980.66
#2011-05-25| 980.00
#2011-05-26| 991.72
#2011-05-27| 986.67
#2011-05-30| .
#2011-05-31| 999.83
#2011-06-01|1006.19
#2011-06-02| 994.66
#2011-06-03| 990.69
#2011-06-06| 985.38
#2011-06-07| 985.16
#2011-06-08| 978.17
#2011-06-09| 970.07
#2011-06-10| 971.16
#2011-06-13| 968.07
#2011-06-14| 967.26
#2011-06-15| 965.93
#2011-06-16| 950.11
#2011-06-17| 944.10
#2011-06-20| 940.30
#2011-06-21| 946.91
#2011-06-22| 964.62
#2011-06-23| 951.81
#2011-06-24| 962.50
#2011-06-27| 947.17
#2011-06-28| 954.36
#2011-06-29| 967.04
#2011-06-30| 974.83
#2011-07-01| 976.16
#2011-07-04| .
#2011-07-05| 986.29
#2011-07-06|1000.35
#2011-07-07| 994.54
#2011-07-08|1008.23
#2011-07-11|1003.75
#2011-07-12| 997.70
#2011-07-13| 999.31
#2011-07-14| 989.32
#2011-07-15| 995.37
#2011-07-18| 995.45
#2011-07-19| 981.89
#2011-07-20| 985.10
#2011-07-21| 982.58
#2011-07-22| 995.71
#2011-07-25| 987.78
#2011-07-26| 997.19
#2011-07-27| 994.42
#2011-07-28| 988.70
#2011-07-29| 976.23
#2011-08-01| 990.40
#2011-08-02| 973.41
#2011-08-03| 956.33
#2011-08-04| 933.68
#2011-08-05| 914.38
#2011-08-08| 903.33
#2011-08-09| 889.09
#2011-08-10| 905.23
#2011-08-11| 898.20
#2011-08-12| 890.08
#2011-08-15| 915.62
#2011-08-16| 912.51
#2011-08-17| 917.56
#2011-08-18| 905.84
#2011-08-19| 893.02
#2011-08-22| 880.83
#2011-08-23| 902.03
#2011-08-24| 883.30
#2011-08-25| 886.46
#2011-08-26| 892.97
#2011-08-29| 901.83
#2011-08-30| 915.66
#2011-08-31| 928.36
#2011-09-01| 938.10
#2011-09-02| 924.38
#2011-09-05| .
#2011-09-06| 882.69
#2011-09-07| 902.63
#2011-09-08| 910.88
#2011-09-09| 914.62
#2011-09-12| 899.82
#2011-09-13| 894.09
#2011-09-14| 892.62
#2011-09-15| 894.03
#2011-09-16| 912.54
#2011-09-19| 911.65
#2011-09-20| 903.31
#2011-09-21| 906.94
#2011-09-22| 896.58
#2011-09-23| 894.84
#2011-09-26| 881.11
#2011-09-27| 900.37
#2011-09-28| 904.42
#2011-09-29| 909.49
#2011-09-30| 905.94
#2011-10-03| 896.64
#2011-10-04| 887.61
#2011-10-05| 883.42
#2011-10-06| 901.37
#2011-10-07| 896.40
#2011-10-10| 897.40
#2011-10-11| 916.12
#2011-10-12| 900.44
#2011-10-13| 918.47
#2011-10-14| 905.61
#2011-10-17| 933.24
#2011-10-18| 918.56
#2011-10-19| 912.89
#2011-10-20| 906.69
#2011-10-21| 918.20
#2011-10-24| 928.15
#2011-10-25| 930.17
#2011-10-26| 916.39
#2011-10-27| 938.18
#2011-10-28| 966.38
#2011-10-31| 935.78
#2011-11-01| 912.14
#2011-11-02| 893.17
#2011-11-03| 890.22
#2011-11-04| 896.70
#2011-11-07| 897.06
#2011-11-08| 889.54
#2011-11-09| 899.73
#2011-11-10| 878.52
#2011-11-11| 887.60
#2011-11-14| 898.13
#2011-11-15| 891.23
#2011-11-16| 883.43
#2011-11-17| 881.54
#2011-11-18| 875.69
#2011-11-21| 868.42
#2011-11-22| 867.55
#2011-11-23| 860.98
#2011-11-24| .
#2011-11-25| 850.87
#2011-11-28| 860.52
#2011-11-29| 875.84
#2011-11-30| 879.80
#2011-12-01| 882.42
#2011-12-02| 880.00
#2011-12-05| 889.47
#2011-12-06| 881.87
#2011-12-07| 897.04
#2011-12-08| 886.01
#2011-12-09| 870.70
#2011-12-12| 877.11
#2011-12-13| 869.05
#2011-12-14| 858.36
#2011-12-15| 846.46
#2011-12-16| 856.36
#2011-12-19| 840.48
#2011-12-20| 847.98
#2011-12-21| 850.92
#2011-12-22| 848.77
#2011-12-23| 850.11
#2011-12-26| .
#2011-12-27| 857.11
#2011-12-28| 851.16
#2011-12-29| 851.92
#2011-12-30| 866.84
#2012-01-02| .
#2012-01-03| 872.32
#2012-01-04| 889.48
#2012-01-05| 872.55
#2012-01-06| 868.16
#2012-01-09| 870.95
#2012-01-10| 876.76
#2012-01-11| 876.04
#2012-01-12| 871.23
#2012-01-13| 872.99
#2012-01-16| .
#2012-01-17| 873.71
#2012-01-18| 871.07
#2012-01-19| 871.81
#2012-01-20| 883.89
#2012-01-23| 885.10
#2012-01-24| 877.15
#2012-01-25| 884.99
#2012-01-26| 892.33
#2012-01-27| 895.65
#2012-01-30| 891.45
#2012-01-31| 885.73
#2012-02-01| 880.19
#2012-02-02| 875.77
#2012-02-03| 882.32
#2012-02-06| 896.87
#2012-02-07| 904.89
#2012-02-08| 916.14
#2012-02-09| 920.38
#2012-02-10| 908.51
#2012-02-13| 911.64
#2012-02-14| 903.95
#2012-02-15| 922.69
#2012-02-16| 915.40
#2012-02-17| 926.54
#2012-02-20| .
#2012-02-21| 929.36
#2012-02-22| 927.44
#2012-02-23| 933.89
#2012-02-24| 942.44
#2012-02-27| 948.96
#2012-02-28| 950.95
#2012-02-29| 942.45
#2012-03-01| 943.47
#2012-03-02| 934.81
#2012-03-05| 925.37
#2012-03-06| 923.60
#2012-03-07| 917.92
#2012-03-08| 926.51
#2012-03-09| 933.87
#2012-03-12| 934.75
#2012-03-13| 928.94
#2012-03-14| 937.92
#2012-03-15| 951.65
#2012-03-16| 955.78
#2012-03-19| 960.33
#2012-03-20| 955.08
#2012-03-21| 944.33
#2012-03-22| 959.69
#2012-03-23| 951.82
#2012-03-26| 947.07
#2012-03-27| 965.92
#2012-03-28| 969.57
#2012-03-29| 972.82
#2012-03-30| 961.91
#2012-04-02| 967.55
#2012-04-03| 963.40
#2012-04-04| 949.63
#2012-04-05| 945.27
#2012-04-06| .
#2012-04-09| 939.00
#2012-04-10| 932.60
#2012-04-11| 919.73
#2012-04-12| 923.78
#2012-04-13| 919.93
#2012-04-16| 914.73
#2012-04-17| 910.50
#2012-04-18| 911.18
#2012-04-19| 901.53
#2012-04-20| 899.95
#2012-04-23| 899.07
#2012-04-24| 897.47
#2012-04-25| 897.01
#2012-04-26| 911.08
#2012-04-27| 898.23
#2012-04-30| 904.76
#2012-05-01| 883.16
#2012-05-02| 888.74
#2012-05-03| 887.12
#2012-05-04| 892.44
#2012-05-07| 868.43
#2012-05-08| 870.69
#2012-05-09| 868.54
#2012-05-10| 858.89
#2012-05-11| 848.36
#2012-05-14| 845.67
#2012-05-15| 827.36
#2012-05-16| 813.32
#2012-05-17| 827.99
#2012-05-18| 808.29
#2012-05-21| 806.00
#2012-05-22| 807.73
#2012-05-23| 804.95
#2012-05-24| 805.42
#2012-05-25| 807.88
#2012-05-28| .
#2012-05-29| 817.84
#2012-05-30| 812.61
#2012-05-31| 813.93
#2012-06-01| 810.09
#2012-06-04| 798.41
#2012-06-05| 804.67
#2012-06-06| 808.48
#2012-06-07| 818.94
#2012-06-08| 800.19
#2012-06-11| 817.98
#2012-06-12| 813.73
#2012-06-13| 822.17
#2012-06-14| 826.29
#2012-06-15| 832.67
#2012-06-18| 846.47
#2012-06-19| 842.24
#2012-06-20| 857.45
#2012-06-21| 848.37
#2012-06-22| 843.88
#2012-06-25| 844.85
#2012-06-26| 843.43
#2012-06-27| 848.22
#2012-06-28| 867.29
#2012-06-29| 871.99
#2012-07-02| 872.99
#2012-07-03| 880.01
#2012-07-04| .
#2012-07-05| 869.97
#2012-07-06| 873.25
#2012-07-09| 863.19
#2012-07-10| 852.70
#2012-07-11| 849.37
#2012-07-12| 837.73
#2012-07-13| 839.80
#2012-07-16| 844.53
#2012-07-17| 840.17
#2012-07-18| 842.34
#2012-07-19| 850.79
#2012-07-20| 838.65
#2012-07-23| 825.46
#2012-07-24| 825.51
#2012-07-25| 812.60
#2012-07-26| 821.61
#2012-07-27| 829.65
#2012-07-30| 838.83
#2012-07-31| 847.82
#2012-08-01| 846.39
#2012-08-02| 848.21
#2012-08-03| 826.83
#2012-08-06| 841.97
#2012-08-07| 841.94
#2012-08-08| 847.51
#2012-08-09| 852.96
#2012-08-10| 838.80
#2012-08-13| 835.49
#2012-08-14| 832.68
#2012-08-15| 818.83
#2012-08-16| 837.12
#2012-08-17| 834.47
#2012-08-20| 836.42
#2012-08-21| 834.38
#2012-08-22| 832.32
#2012-08-23| 845.06
#2012-08-24| 834.00
#2012-08-27| 835.59
#2012-08-28| 830.40
#2012-08-29| 837.25
#2012-08-30| 839.64
#2012-08-31| 824.22
#2012-09-03| .
#2012-09-04| 813.80
#2012-09-05| 803.32
#2012-09-06| 804.36
#2012-09-07| 818.80
#2012-09-10| 812.09
#2012-09-11| 815.48
#2012-09-12| 824.23
#2012-09-13| 828.48
#2012-09-14| 834.86
#2012-09-17| 829.63
#2012-09-18| 838.50
#2012-09-19| 850.26
#2012-09-20| 837.95
#2012-09-21| 842.98
#2012-09-24| 843.94
#2012-09-25| 851.56
#2012-09-26| 835.05
#2012-09-27| 841.36
#2012-09-28| 836.90
#2012-10-01| 827.00
#2012-10-02| 829.40
#2012-10-03| 820.47
#2012-10-04| 824.06
#2012-10-05| 826.25
#2012-10-08| 832.11
#2012-10-09| 815.84
#2012-10-10| 796.16
#2012-10-11| 797.06
#2012-10-12| 810.99
#2012-10-15| 808.87
#2012-10-16| 813.88
#2012-10-17| 820.47
#2012-10-18| 826.65
#2012-10-19| 821.65
#2012-10-22| 818.56
#2012-10-23| 821.62
#2012-10-24| 818.98
#2012-10-25| 817.90
#2012-10-26| 812.82
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 811.53
#2012-11-01| 793.00
#2012-11-02| 792.12
#2012-11-05| 784.47
#2012-11-06| 782.24
#2012-11-07| 785.73
#2012-11-08| 777.18
#2012-11-09| 775.60
#2012-11-12| 766.77
#2012-11-13| 768.51
#2012-11-14| 769.22
#2012-11-15| 759.91
#2012-11-16| 772.87
#2012-11-19| 790.35
#2012-11-20| 774.35
#2012-11-21| 771.71
#2012-11-22| .
#2012-11-23| 780.63
#2012-11-26| 784.31
#2012-11-27| 784.18
#2012-11-28| 781.10
#2012-11-29| 786.03
#2012-11-30| 788.52
#2012-12-03| 779.81
#2012-12-04| 784.64
#2012-12-05| 784.93
#2012-12-06| 793.75
#2012-12-07| 794.86
#2012-12-10| 788.60
#2012-12-11| 784.52
#2012-12-12| 792.20
#2012-12-13| 798.22
#2012-12-14| 802.93
#2012-12-17| 803.19
#2012-12-18| 804.80
#2012-12-19| 816.18
#2012-12-20| 810.82
#2012-12-21| 804.00
#2012-12-24| 798.36
#2012-12-25| 801.09
#2012-12-26| 803.79
#2012-12-27| 803.86
#2012-12-28| 809.71
#2012-12-31| 807.40
#2013-01-01| 807.40
#2013-01-02| 805.58
#2013-01-03| 808.32
#2013-01-04| 816.31
#2013-01-07| 820.88
#2013-01-08| 818.65
#2013-01-09| 811.32
#2013-01-10| 818.66
#2013-01-11| 825.83
#2013-01-14| 815.23
#2013-01-15| 826.97
#2013-01-16| 819.04
#2013-01-17| 823.05
#2013-01-18| 838.63
#2013-01-21| 835.18
#2013-01-22| 840.42
#2013-01-23| 837.23
#2013-01-24| 826.78
#2013-01-25| 840.98
#2013-01-28| 851.69
#2013-01-29| 853.77
#2013-01-30| 857.21
#2013-01-31| 851.51
#2013-02-01| 839.17
#2013-02-04| 858.87
#2013-02-05| 850.22
#2013-02-06| 874.71
#2013-02-07| 867.14
#2013-02-08| 848.80
#2013-02-11| 843.08
#2013-02-12| 847.41
#2013-02-13| 835.54
#2013-02-14| 840.56
#2013-02-15| 829.10
#2013-02-18| 839.36
#2013-02-19| 847.85
#2013-02-20| 852.58
#2013-02-21| 848.28
#2013-02-22| 845.98
#2013-02-25| 853.74
#2013-02-26| 858.38
#2013-02-27| 856.67
#2013-02-28| 862.08
#2013-03-01| 867.46
#2013-03-04| 878.61
#2013-03-05| 872.70
#2013-03-06| 881.50
#2013-03-07| 876.72
#2013-03-08| 880.71
#2013-03-11| 884.54
#2013-03-12| 884.86
#2013-03-13| 893.92
#2013-03-14| 892.25
#2013-03-15| 914.97
#2013-03-18| 894.29
#2013-03-19| 906.96
#2013-03-20| 902.43
#2013-03-21| 914.09
#2013-03-22| 904.38
#2013-03-25| 914.12
#2013-03-26| 912.65
#2013-03-27| 914.43
#2013-03-28| 909.02
#2013-03-29| 908.08
#2013-04-01| 888.70
#2013-04-02| 880.96
#2013-04-03| 900.76
#2013-04-04| 887.04
#2013-04-05| 888.95
#2013-04-08| 901.77
#2013-04-09| 904.45
#2013-04-10| 922.92
#2013-04-11| 942.63
#2013-04-12| 946.59
#2013-04-15| 949.07
#2013-04-16| 945.56
#2013-04-17| 949.81
#2013-04-18| 931.39
#2013-04-19| 927.06
#2013-04-22| 942.07
#2013-04-23| 943.07
#2013-04-24| 954.34
#2013-04-25| 952.36
#2013-04-26| 965.24
#2013-04-29| 961.62
#2013-04-30| 982.14
#2013-05-01| 976.24
#2013-05-02| 963.41
#2013-05-03| 956.30
#2013-05-06| 954.03
#2013-05-07| 975.59
#2013-05-08| 981.00
#2013-05-09| 965.23
#2013-05-10| 968.20
#2013-05-13| 983.96
#2013-05-14| 990.70
#2013-05-15|1021.72
#2013-05-16|1020.16
#2013-05-17|1003.80
#2013-05-20|1027.41
#2013-05-21|1023.82
#2013-05-22|1024.04
#2013-05-23| 982.47
#2013-05-24| 993.06
#2013-05-27| 972.58
#2013-05-28| 963.56
#2013-05-29| 984.22
#2013-05-30| 953.29
#2013-05-31| 952.56
#2013-06-03| 938.19
#2013-06-04| 954.63
#2013-06-05| 953.26
#2013-06-06| 925.67
#2013-06-07| 922.33
#2013-06-10| 955.97
#2013-06-11| 970.41
#2013-06-12| 976.02
#2013-06-13| 945.78
#2013-06-14| 954.43
#2013-06-17| 985.14
#2013-06-18| 982.54
#2013-06-19| 996.92
#2013-06-20| 949.47
#2013-06-21| 953.58
#2013-06-24| 945.43
#2013-06-25| 936.63
#2013-06-26| 935.90
#2013-06-27| 945.34
#2013-06-28| 967.21
#2013-07-01| 979.83
#2013-07-02| 993.81
#2013-07-03| 994.23
#2013-07-04| 988.50
#2013-07-05| 988.46
#2013-07-08| 969.50
#2013-07-09| 983.28
#2013-07-10| 991.86
#2013-07-11|1000.29
#2013-07-12| 998.10
#2013-07-15| 995.15
#2013-07-16|1012.60
#2013-07-17|1012.56
#2013-07-18|1009.15
#2013-07-19|1006.25
#2013-07-22|1023.42
#2013-07-23|1024.73
#2013-07-24|1015.04
#2013-07-25|1001.83
#2013-07-26| 996.11
#2013-07-29| 966.88
#2013-07-30| 980.10
#2013-07-31| 962.33
#2013-08-01| 981.48
#2013-08-02|1004.94
#2013-08-05| 996.81
#2013-08-06|1012.36
#2013-08-07| 987.72
#2013-08-08| 974.03
#2013-08-09| 968.37
#2013-08-12| 956.58
#2013-08-13| 960.43
#2013-08-14| 975.71
#2013-08-15| 967.20
#2013-08-16| 961.09
#2013-08-19| 967.72
#2013-08-20| 952.91
#2013-08-21| 951.42
#2013-08-22| 941.79
#2013-08-23| 956.88
#2013-08-26| 957.98
#2013-08-27| 969.06
#2013-08-28| 951.40
#2013-08-29| 942.44
#2013-08-30| 938.65
#2013-09-02| 935.78
#2013-09-03| 956.15
#2013-09-04| 960.70
#2013-09-05| 954.65
#2013-09-06| 954.81
#2013-09-09| 956.65
#2013-09-10| 961.72
#2013-09-11| 968.61
#2013-09-12| 970.50
#2013-09-13| 970.04
#2013-09-16| 975.85
#2013-09-17| 970.88
#2013-09-18| 982.36
#2013-09-19| 991.02
#2013-09-20| 997.89
#2013-09-23|1006.31
#2013-09-24|1000.68
#2013-09-25|1000.24
#2013-09-26|1003.90
#2013-09-27|1011.80
#2013-09-30| 999.39
#2013-10-01| 998.89
#2013-10-02| 990.85
#2013-10-03| 986.70
#2013-10-04| 978.61
#2013-10-07| 970.48
#2013-10-08| 966.00
#2013-10-09| 969.27
#2013-10-10| 971.04
#2013-10-11| 982.14
#2013-10-14| 983.61
#2013-10-15| 982.93
#2013-10-16| 976.13
#2013-10-17| 991.45
#2013-10-18| 989.91
#2013-10-21| 994.22
#2013-10-22| 993.53
#2013-10-23| 987.20
#2013-10-24| 991.97
#2013-10-25| 973.15
#2013-10-28| 989.43
#2013-10-29| 985.36
#2013-10-30| 995.18
#2013-10-31| 995.46
#2013-11-01| 977.73
#2013-11-04| 979.42
#2013-11-05| 976.89
#2013-11-06| 981.94
#2013-11-07| 973.43
#2013-11-08| 962.42
#2013-11-11| 964.57
#2013-11-12| 973.51
#2013-11-13| 971.90
#2013-11-14| 983.40
#2013-11-15|1006.48
#2013-11-18|1010.97
#2013-11-19|1005.79
#2013-11-20|1009.02
#2013-11-21|1009.13
#2013-11-22|1006.26
#2013-11-25|1008.05
#2013-11-26|1001.35
#2013-11-27| 993.14
#2013-11-28| 998.64
#2013-11-29| 996.29
#2013-12-02| 993.71
#2013-12-03|1001.39
#2013-12-04| 984.04
#2013-12-05| 982.92
#2013-12-06| 979.58
#2013-12-09| 992.03
#2013-12-10| 991.68
#2013-12-11| 989.97
#2013-12-12| 976.66
#2013-12-13| 973.45
#2013-12-16| 962.10
#2013-12-17| 970.55
#2013-12-18| 975.32
#2013-12-19| 976.69
#2013-12-20| 975.36
#2013-12-23| 976.71
#2013-12-24| 965.20
#2013-12-25| 966.67
#2013-12-26| 973.07
#2013-12-27| 977.52
#2013-12-30| 981.88
#2013-12-31| 982.20
#2014-01-01| 982.20
#2014-01-02| 982.66
#2014-01-03| 985.92
#2014-01-06| 984.69
#2014-01-07| 980.87
#2014-01-08| 993.69
#2014-01-09| 990.07
#2014-01-10|1000.00
#2014-01-13|1007.44
#2014-01-14| 985.71
#2014-01-15| 994.19
#2014-01-16| 997.85
#2014-01-17| 992.40
#2014-01-20| 986.39
#2014-01-21| 985.55
#2014-01-22| 987.45
#2014-01-23| 986.79
#2014-01-24| 982.90
#2014-01-27| 958.56
#2014-01-28| 948.38
#2014-01-29| 975.15
#2014-01-30| 946.13
#2014-01-31| 957.68
#2014-02-03| 949.63
#2014-02-04| 904.36
#2014-02-05| 937.93
#2014-02-06| 921.89
#2014-02-07| 932.94
#2014-02-10| 953.15
#2014-02-11| 950.45
#2014-02-12| 964.16
#2014-02-13| 952.39
#2014-02-14| 943.58
#2014-02-17| 948.13
#2014-02-18| 965.62
#2014-02-19| 964.75
#2014-02-20| 948.63
#2014-02-21| 966.24
#2014-02-24| 973.93
#2014-02-25| 984.43
#2014-02-26| 987.22
#2014-02-27| 979.76
#2014-02-28| 977.74
#2014-03-03| 973.72
#2014-03-04| 969.43
#2014-03-05| 975.48
#2014-03-06| 975.63
#2014-03-07| 979.15
#2014-03-10| 975.60
#2014-03-11| 976.00
#2014-03-12| 960.15
#2014-03-13| 964.99
#2014-03-14| 937.50
#2014-03-17| 929.38
#2014-03-18| 935.25
#2014-03-19| 937.76
#2014-03-20| 920.65
#2014-03-21| 928.37
#2014-03-24| 950.94
#2014-03-25| 948.29
#2014-03-26| 956.93
#2014-03-27| 960.06
#2014-03-28| 960.12
#2014-03-31| 974.61
#2014-04-01| 973.88
#2014-04-02| 973.90
#2014-04-03| 978.17
#2014-04-04| 982.26
#2014-04-07| 972.12
#2014-04-08| 964.77
#2014-04-09| 952.21
#2014-04-10| 954.23
#2014-04-11| 942.67
#2014-04-14| 938.35
#2014-04-15| 942.96
#2014-04-16| 958.10
#2014-04-17| 955.56
#2014-04-18| 960.06
#2014-04-21| 959.27
#2014-04-22| 957.00
#2014-04-23| 969.54
#2014-04-24| 964.66
#2014-04-25| 964.35
#2014-04-28| 951.17
#2014-04-29| 951.63
#2014-04-30| 957.77
#2014-05-01| 965.68
#2014-05-02| 963.06
#2014-05-05| 964.13
#2014-05-06| 968.99
#2014-05-07| 955.19
#2014-05-08| 957.93
#2014-05-09| 961.74
#2014-05-12| 958.06
#2014-05-13| 972.64
#2014-05-14| 977.95
#2014-05-15| 973.33
#2014-05-16| 957.70
#2014-05-19| 952.26
#2014-05-20| 951.54
#2014-05-21| 950.33
#2014-05-22| 963.68
#2014-05-23| 966.80
#2014-05-26| 979.55
#2014-05-27| 979.69
#2014-05-28| 985.21
#2014-05-29| 988.89
#2014-05-30| 983.44
#2014-06-02| 996.38
#2014-06-03| 995.95
#2014-06-04| 998.13
#2014-06-05| 997.83
#2014-06-06| 997.29
#2014-06-09|1002.36
#2014-06-10|1005.19
#2014-06-11|1016.07
#2014-06-12|1021.38
#2014-06-13|1024.68
#2014-06-16|1019.88
#2014-06-17|1024.28
#2014-06-18|1030.54
#2014-06-19|1046.16
#2014-06-20|1044.16
#2014-06-23|1042.09
#2014-06-24|1043.07
#2014-06-25|1043.31
#2014-06-26|1043.85
#2014-06-27|1036.92
#2014-06-30|1045.16
#2014-07-01|1053.95
#2014-07-02|1053.94
#2014-07-03|1045.12
#2014-07-04|1048.97
#2014-07-07|1047.82
#2014-07-08|1049.05
#2014-07-09|1045.52
#2014-07-10|1043.62
#2014-07-11|1042.31
#2014-07-14|1046.37
#2014-07-15|1051.10
#2014-07-16|1050.35
#2014-07-17|1050.87
#2014-07-18|1044.07
#2014-07-21|1045.01
#2014-07-22|1054.21
#2014-07-23|1053.42
#2014-07-24|1046.46
#2014-07-25|1056.13
#2014-07-28|1056.18
#2014-07-29|1052.79
#2014-07-30|1055.52
#2014-07-31|1046.50
#2014-08-01|1043.86
#2014-08-04|1041.42
#2014-08-05|1028.87
#2014-08-06|1025.21
#2014-08-07|1025.45
#2014-08-08|1007.91
#2014-08-11|1030.76
#2014-08-12|1033.88
#2014-08-13|1035.09
#2014-08-14|1043.94
#2014-08-15|1048.01
#2014-08-18|1050.21
#2014-08-19|1055.90
#2014-08-20|1053.15
#2014-08-21|1052.02
#2014-08-22|1042.26
#2014-08-25|1050.55
#2014-08-26|1042.94
#2014-08-27|1042.91
#2014-08-28|1041.19
#2014-08-29|1039.34
#2014-09-01|1038.34
#2014-09-02|1037.07
#2014-09-03|1042.95
#2014-09-04|1038.45
#2014-09-05|1036.76
#2014-09-08|1030.03
#2014-09-09|1018.57
#2014-09-10|1019.73
#2014-09-11|1019.41
#2014-09-12|1015.27
#2014-09-15|1015.91
#2014-09-16|1015.55
#2014-09-17|1010.94
#2014-09-18| 997.07
#2014-09-19| 994.94
#2014-09-22| 990.29
#2014-09-23| 991.17
#2014-09-24| 987.13
#2014-09-25|1003.20
#2014-09-26| 991.62
#2014-09-29| 996.34
#2014-09-30| 990.84
#2014-10-01| 984.66
#2014-10-02| 970.95
#2014-10-03| 965.80
#2014-10-06| 984.64
#2014-10-07| 988.87
#2014-10-08| 980.15
#2014-10-09| 976.48
#2014-10-10| 965.86
#2014-10-13| 969.98
#2014-10-14| 949.20
#2014-10-15| 960.15
#2014-10-16| 942.31
#2014-10-17| 928.36
#2014-10-20| 959.48
#2014-10-21| 951.10
#2014-10-22| 971.43
#2014-10-23| 962.17
#2014-10-24| 966.49
#2014-10-27| 975.88
#2014-10-28| 972.60
#2014-10-29| 986.37
#2014-10-30| 991.41
#2014-10-31| 998.56
#2014-11-03| 982.69
#2014-11-04|1022.50
#2014-11-05|1016.87
#2014-11-06|1002.69
#2014-11-07|1006.92
#2014-11-10|1008.61
#2014-11-11|1011.96
#2014-11-12|1016.85
#2014-11-13|1019.07
#2014-11-14|1023.26
#2014-11-17| 998.54
#2014-11-18|1018.20
#2014-11-19|1010.50
#2014-11-20|1008.59
#2014-11-21|1017.27
#2014-11-24|1010.63
#2014-11-25|1025.52
#2014-11-26|1019.45
#2014-11-27|1012.03
#2014-11-28|1018.29
#2014-12-01|1030.52
#2014-12-02|1018.74
#2014-12-03|1016.94
#2014-12-04|1023.80
#2014-12-05|1012.23
#2014-12-08|1008.19
#2014-12-09|1015.55
#2014-12-10| 999.71
#2014-12-11| 986.07
#2014-12-12| 995.61
#2014-12-15| 984.70
#2014-12-16| 973.93
#2014-12-17| 956.49
#2014-12-18| 961.53
#2014-12-19| 973.64
#2014-12-22| 970.92
#2014-12-23| 964.50
#2014-12-24| 978.86
#2014-12-25| 979.10
#2014-12-26| 977.84
#2014-12-29| 975.03
#2014-12-30| 968.50
#2014-12-31| 965.14
#2015-01-01| 965.14
#2015-01-02| 962.96
#2015-01-05| 960.90
#2015-01-06| 941.28
#2015-01-07| 938.51
#2015-01-08| 948.10
#2015-01-09| 958.56
#2015-01-12| 960.67
#2015-01-13| 958.12
#2015-01-14| 953.62
#2015-01-15| 964.32
#2015-01-16| 945.76
#2015-01-19| 949.61
#2015-01-20| 965.37
#2015-01-21| 971.91
#2015-01-22| 972.71
#2015-01-23| 983.79
#2015-01-26| 978.83
#2015-01-27| 997.68
#2015-01-28|1001.16
#2015-01-29| 978.81
#2015-01-30| 987.21
#2015-02-02| 980.79
#2015-02-03| 971.84
#2015-02-04| 983.53
#2015-02-05| 997.27
#2015-02-06| 996.67
#2015-02-09| 996.54
#2015-02-10| 996.20
#2015-02-11| 987.97
#2015-02-12|1021.32
#2015-02-13|1026.72
#2015-02-16|1029.65
#2015-02-17|1028.25
#2015-02-18|1038.85
#2015-02-19|1046.99
#2015-02-20|1048.78
#2015-02-23|1047.90
#2015-02-24|1053.29
#2015-02-25|1060.49
#2015-02-26|1065.86
#2015-02-27|1077.03
#2015-03-02|1073.23
#2015-03-03|1084.85
#2015-03-04|1078.60
#2015-03-05|1080.31
#2015-03-06|1089.63
#2015-03-09|1082.69
#2015-03-10|1074.83
#2015-03-11|1068.88
#2015-03-12|1078.81
#2015-03-13|1083.70
#2015-03-16|1076.10
#2015-03-17|1093.42
#2015-03-18|1119.07
#2015-03-19|1123.46
#2015-03-20|1121.88
#2015-03-23|1130.75
#2015-03-24|1123.92
#2015-03-25|1132.53
#2015-03-26|1119.19
#2015-03-27|1125.67
#2015-03-30|1122.64
#2015-03-31|1111.87
#2015-04-01|1112.64
#2015-04-02|1121.28
#2015-04-03|1146.51
#2015-04-06|1150.61
#2015-04-07|1150.17
#2015-04-08|1160.42
#2015-04-09|1169.53
#2015-04-10|1168.92
#2015-04-13|1173.16
#2015-04-14|1186.90
#2015-04-15|1187.63
#2015-04-16|1189.99
#2015-04-17|1174.86
#2015-04-20|1175.63
#2015-04-21|1192.08
#2015-04-22|1204.44
#2015-04-23|1214.63
#2015-04-24|1218.98
#2015-04-27|1222.32
#2015-04-28|1225.75
#2015-04-29|1223.71
#2015-04-30|1185.24
#2015-05-01|1180.45
#2015-05-04|1180.26
#2015-05-05|1180.20
#2015-05-06|1184.95
#2015-05-07|1166.67
#2015-05-08|1171.85
#2015-05-11|1173.31
#2015-05-12|1183.62
#2015-05-13|1200.06
#2015-05-14|1190.97
#2015-05-15|1201.31
#2015-05-18|1204.59
#2015-05-19|1211.06
#2015-05-20|1212.56
#2015-05-21|1219.35
#2015-05-22|1214.68
#2015-05-25|1226.07
#2015-05-26|1207.19
#2015-05-27|1193.11
#2015-05-28|1189.79
#2015-05-29|1189.47
#2015-06-01|1188.55
#2015-06-02|1188.21
#2015-06-03|1177.54
#2015-06-04|1176.29
#2015-06-05|1159.28
#2015-06-08|1156.43
#2015-06-09|1144.37
#2015-06-10|1157.46
#2015-06-11|1166.17
#2015-06-12|1172.20
#2015-06-15|1169.30
#2015-06-16|1165.31
#2015-06-17|1152.57
#2015-06-18|1151.36
#2015-06-19|1164.90
#2015-06-22|1171.60
#2015-06-23|1185.75
#2015-06-24|1184.19
#2015-06-25|1191.81
#2015-06-26|1182.39
#2015-06-29|1161.63
#2015-06-30|1149.79
#2015-07-01|1154.46
#2015-07-02|1160.92
#2015-07-03|1164.95
#2015-07-06|1144.37
#2015-07-07|1160.40
#2015-07-08|1131.55
#2015-07-09|1131.32
#2015-07-10|1122.53
#2015-07-13|1143.60
#2015-07-14|1154.10
#2015-07-15|1158.61
#2015-07-16|1165.79
#2015-07-17|1175.98
#2015-07-20|1173.61
#2015-07-21|1187.55
#2015-07-22|1175.34
#2015-07-23|1189.76
#2015-07-24|1197.80
#2015-07-27|1183.90
#2015-07-28|1171.73
#2015-07-29|1177.12
#2015-07-30|1170.37
#2015-07-31|1170.75
#2015-08-03|1172.03
#2015-08-04|1167.98
#2015-08-05|1156.87
#2015-08-06|1158.14
#2015-08-07|1168.99
#2015-08-10|1187.03
#2015-08-11|1190.80
#2015-08-12|1176.12
#2015-08-13|1169.13
#2015-08-14|1170.90
#2015-08-17|1177.54
#2015-08-18|1177.78
#2015-08-19|1165.21
#2015-08-20|1145.73
#2015-08-21|1122.30
#2015-08-24|1085.12
#2015-08-25|1050.37
#2015-08-26|1092.24
#2015-08-27|1101.14
#2015-08-28|1129.57
#2015-08-31|1127.88
#2015-09-01|1097.26
#2015-09-02|1089.95
#2015-09-03|1097.03
#2015-09-04|1078.63
#2015-09-07|1075.10
#2015-09-08|1044.70
#2015-09-09|1103.71
#2015-09-10|1092.60
#2015-09-11|1099.33
#2015-09-14|1096.07
#2015-09-15|1095.57
#2015-09-16|1093.90
#2015-09-17|1108.21
#2015-09-18|1087.18
#2015-09-21|1067.22
#2015-09-22|1070.23
#2015-09-23|1056.68
#2015-09-24|1050.52
#2015-09-25|1051.13
#2015-09-28|1052.92
#2015-09-29|1022.25
#2015-09-30|1046.96
#2015-10-01|1060.83
#2015-10-02|1065.80
#2015-10-05|1073.61
#2015-10-06|1092.66
#2015-10-07|1125.37
#2015-10-08|1125.61
#2015-10-09|1139.30
#2015-10-12|1144.41
#2015-10-13|1138.99
#2015-10-14|1128.71
#2015-10-15|1154.85
#2015-10-16|1158.68
#2015-10-19|1160.27
#2015-10-20|1155.33
#2015-10-21|1166.27
#2015-10-22|1160.81
#2015-10-23|1181.23
#2015-10-26|1187.41
#2015-10-27|1186.37
#2015-10-28|1187.84
#2015-10-29|1181.76
#2015-10-30|1207.22
#2015-11-02|1199.97
#2015-11-03|1191.96
#2015-11-04|1186.82
#2015-11-05|1192.89
#2015-11-06|1184.33
#2015-11-09|1184.96
#2015-11-10|1175.06
#2015-11-11|1185.97
#2015-11-12|1178.63
#2015-11-13|1170.75
#2015-11-16|1145.78
#2015-11-17|1149.00
#2015-11-18|1152.50
#2015-11-19|1174.59
#2015-11-20|1181.09
#2015-11-23|1180.62
#2015-11-24|1193.58
#2015-11-25|1189.88
#2015-11-26|1203.54
#2015-11-27|1192.65
#2015-11-30|1163.61
#2015-12-01|1181.98
#2015-12-02|1169.70
#2015-12-03|1165.74
#2015-12-04|1150.33
#2015-12-07|1147.69
#2015-12-08|1134.52
#2015-12-09|1130.65
#2015-12-10|1133.33
#2015-12-11|1136.48
#2015-12-14|1122.51
#2015-12-15|1110.79
#2015-12-16|1138.80
#2015-12-17|1142.74
#2015-12-18|1128.48
#2015-12-21|1130.63
#2015-12-22|1137.45
#2015-12-23|1138.83
#2015-12-24|1139.71
#2015-12-25|1140.25
#2015-12-28|1135.13
#2015-12-29|1135.86
#2015-12-30|1141.14
#2015-12-31|1142.54
#2016-01-01|1142.54
#2016-01-04|1106.83
#2016-01-05|1104.98
#2016-01-06|1089.48
#2016-01-07|1076.43
#2016-01-08|1078.56
#2016-01-11|1068.56
#2016-01-12|1040.92
#2016-01-13|1062.25
#2016-01-14|1037.96
#2016-01-15|1038.58
#2016-01-18|1034.19
#2016-01-19|1051.27
#2016-01-20|1021.54
#2016-01-21|1000.41
#2016-01-22|1042.72
#2016-01-25|1059.56
#2016-01-26|1036.89
#2016-01-27|1059.07
#2016-01-28|1048.91
#2016-01-29|1070.47
#2016-02-01|1101.08
#2016-02-02|1090.54
#2016-02-03|1079.17
#2016-02-04|1083.55
#2016-02-05|1082.71
#2016-02-08|1093.12
#2016-02-09|1063.62
#2016-02-10|1046.21
#2016-02-11|1045.01
#2016-02-12|1004.36
#2016-02-15|1049.97
#2016-02-16|1054.59
#2016-02-17|1043.25
#2016-02-18|1068.73
#2016-02-19|1065.00
#2016-02-22|1070.96
#2016-02-23|1070.66
#2016-02-24|1064.04
#2016-02-25|1071.70
#2016-02-26|1066.68
#2016-02-29|1067.25
#2016-03-01|1069.01
#2016-03-02|1100.24
#2016-03-03|1115.24
#2016-03-04|1116.21
#2016-03-07|1108.30
#2016-03-08|1099.24
#2016-03-09|1091.10
#2016-03-10|1114.84
#2016-03-11|1123.98
#2016-03-14|1135.89
#2016-03-15|1137.92
#2016-03-16|1136.68
#2016-03-17|1160.44
#2016-03-18|1166.42
#2016-03-21|1161.88
#2016-03-22|1175.92
#2016-03-23|1166.21
#2016-03-24|1166.68
#2016-03-25|1173.07
#2016-03-28|1178.94
#2016-03-29|1180.05
#2016-03-30|1191.80
#2016-03-31|1188.03
#2016-04-01|1152.43
#2016-04-04|1176.82
#2016-04-05|1152.80
#2016-04-06|1161.68
#2016-04-07|1169.92
#2016-04-08|1171.43
#2016-04-11|1178.66
#2016-04-12|1180.67
#2016-04-13|1189.25
#2016-04-14|1203.85
#2016-04-15|1210.39
#2016-04-18|1188.93
#2016-04-19|1206.89
#2016-04-20|1213.76
#2016-04-21|1225.81
#2016-04-22|1201.44
#2016-04-25|1192.98
#2016-04-26|1193.56
#2016-04-27|1194.07
#2016-04-28|1183.00
#2016-04-29|1187.35
#2016-05-02|1170.97
#2016-05-03|1175.83
#2016-05-04|1175.23
#2016-05-05|1172.44
#2016-05-06|1173.52
#2016-05-09|1169.26
#2016-05-10|1177.52
#2016-05-11|1179.44
#2016-05-12|1181.66
#2016-05-13|1165.64
#2016-05-16|1167.24
#2016-05-17|1176.99
#2016-05-18|1170.55
#2016-05-19|1164.07
#2016-05-20|1162.96
#2016-05-23|1171.80
#2016-05-24|1155.27
#2016-05-25|1176.70
#2016-05-26|1178.92
#2016-05-27|1177.66
#2016-05-30|1172.70
#2016-05-31|1184.52
#2016-06-01|1194.24
#2016-06-02|1202.80
#2016-06-03|1222.53
#2016-06-06|1218.23
#2016-06-07|1238.39
#2016-06-08|1254.96
#2016-06-09|1256.12
#2016-06-10|1235.75
#2016-06-13|1200.36
#2016-06-14|1197.86
#2016-06-15|1208.79
#2016-06-16|1204.25
#2016-06-17|1207.30
#2016-06-20|1227.56
#2016-06-21|1247.61
#2016-06-22|1240.47
#2016-06-23|1235.40
#2016-06-24|1187.25
#2016-06-27|1203.16
#2016-06-28|1204.96
#2016-06-29|1224.87
#2016-06-30|1241.87
#2016-07-01|1262.80
#2016-07-04|1272.99
#2016-07-05|1274.36
#2016-07-06|1251.11
#2016-07-07|1262.92
#2016-07-08|1255.22
#2016-07-11|1286.98
#2016-07-12|1284.37
#2016-07-13|1288.74
#2016-07-14|1307.49
#2016-07-15|1315.70
#2016-07-18|1318.94
#2016-07-19|1333.50
#2016-07-20|1319.83
#2016-07-21|1325.85
#2016-07-22|1315.49
#2016-07-25|1289.81
#2016-07-26|1303.01
#2016-07-27|1295.35
#2016-07-28|1287.82
#2016-07-29|1317.94
#2016-08-01|1325.70
#2016-08-02|1322.25
#2016-08-03|1294.82
#2016-08-04|1300.30
#2016-08-05|1310.40
#2016-08-08|1319.43
#2016-08-09|1336.12
#2016-08-10|1343.85
#2016-08-11|1345.29
#2016-08-12|1344.24
#2016-08-15|1340.56
#2016-08-16|1347.40
#2016-08-17|1340.11
#2016-08-18|1352.84
#2016-08-19|1349.29
#2016-08-22|1348.39
#2016-08-23|1364.65
#2016-08-24|1353.34
#2016-08-25|1348.91
#2016-08-26|1337.31
#2016-08-29|1336.90
#2016-08-30|1336.71
#2016-08-31|1335.79
#2016-09-01|1330.94
#2016-09-02|1337.99
#2016-09-05|1351.89
#2016-09-06|1380.60
#2016-09-07|1386.22
#2016-09-08|1397.63
#2016-09-09|1360.09
#2016-09-12|1312.38
#2016-09-13|1327.81
#2016-09-14|1322.25
#2016-09-15|1320.39
#2016-09-16|1323.38
#2016-09-19|1339.05
#2016-09-20|1350.87
#2016-09-21|1373.76
#2016-09-22|1392.18
#2016-09-23|1376.71
#2016-09-26|1371.93
#2016-09-27|1387.11
#2016-09-28|1378.82
#2016-09-29|1386.35
#2016-09-30|1376.45
#2016-10-03|1380.60
#2016-10-04|1377.79
#2016-10-05|1374.45
#2016-10-06|1389.21
#2016-10-07|1390.49
#2016-10-10|1384.35
#2016-10-11|1340.89
#2016-10-12|1326.68
#2016-10-13|1330.92
#2016-10-14|1332.41
#2016-10-17|1337.29
#2016-10-18|1343.04
#2016-10-19|1357.04
#2016-10-20|1354.03
#2016-10-21|1332.48
#2016-10-24|1337.79
#2016-10-25|1331.21
#2016-10-26|1327.09
#2016-10-27|1321.81
#2016-10-28|1329.65
#2016-10-31|1340.61
#2016-11-01|1346.37
#2016-11-02|1337.07
#2016-11-03|1336.70
#2016-11-04|1321.60
#2016-11-07|1323.22
#2016-11-08|1328.93
#2016-11-09|1278.28
#2016-11-10|1311.71
#2016-11-11|1276.07
#2016-11-14|1254.75
#2016-11-15|1246.14
#2016-11-16|1252.57
#2016-11-17|1257.71
#2016-11-18|1251.42
#2016-11-21|1257.14
#2016-11-22|1276.98
#2016-11-23|1271.04
#2016-11-24|1270.60
#2016-11-25|1277.80
#2016-11-28|1296.27
#2016-11-29|1299.21
#2016-11-30|1312.71
#2016-12-01|1311.98
#2016-12-02|1295.82
#2016-12-05|1287.01
#2016-12-06|1304.22
#2016-12-07|1314.68
#2016-12-08|1328.55
#2016-12-09|1324.25
#2016-12-12|1315.63
#2016-12-13|1327.04
#2016-12-14|1329.55
#2016-12-15|1297.77
#2016-12-16|1305.08
#2016-12-19|1312.29
#2016-12-20|1307.09
#2016-12-21|1301.64
#2016-12-22|1300.20
#2016-12-23|1292.41
#2016-12-26|1300.60
#2016-12-27|1295.47
#2016-12-28|1287.65
#2016-12-29|1295.15
#2016-12-30|1294.57
#2017-01-02|1293.46
#2017-01-03|1293.71
#2017-01-04|1300.71
#2017-01-05|1314.58
#2017-01-06|1317.50
#2017-01-09|1322.25
#2017-01-10|1332.57
#2017-01-11|1344.00
#2017-01-12|1367.97
#2017-01-13|1352.07
#2017-01-16|1335.75
#2017-01-17|1342.13
#2017-01-18|1344.69
#2017-01-19|1339.13
#2017-01-20|1341.59
#2017-01-23|1358.67
#2017-01-24|1357.39
#2017-01-25|1377.46
#2017-01-26|1391.16
#2017-01-27|1389.34
#2017-01-30|1395.40
#2017-01-31|1383.95
#2017-02-01|1375.53
#2017-02-02|1381.06
#2017-02-03|1395.26
#2017-02-06|1405.12
#2017-02-07|1387.27
#2017-02-08|1383.28
#2017-02-09|1375.07
#2017-02-10|1375.97
#2017-02-13|1370.42
#2017-02-14|1361.50
#2017-02-15|1363.33
#2017-02-16|1373.80
#2017-02-17|1368.84
#2017-02-20|1376.12
#2017-02-21|1381.19
#2017-02-22|1392.87
#2017-02-23|1400.16
#2017-02-24|1392.44
#2017-02-27|1385.23
#2017-02-28|1393.67
#2017-03-01|1389.62
#2017-03-02|1401.07
#2017-03-03|1387.91
#2017-03-06|1397.51
#2017-03-07|1404.39
#2017-03-08|1402.25
#2017-03-09|1395.99
#2017-03-10|1405.58
#2017-03-13|1427.25
#2017-03-14|1434.10
#2017-03-15|1438.72
#2017-03-16|1461.13
#2017-03-17|1474.82
#2017-03-20|1472.94
#2017-03-21|1490.70
#2017-03-22|1483.98
#2017-03-23|1473.87
#2017-03-24|1474.75
#2017-03-27|1473.25
#2017-03-28|1487.34
#2017-03-29|1492.39
#2017-03-30|1482.92
#2017-03-31|1464.91
#2017-04-03|1479.36
#2017-04-04|1483.10
#2017-04-05|1478.23
#2017-04-06|1460.77
#2017-04-07|1462.01
#2017-04-10|1457.06
#2017-04-11|1456.84
#2017-04-12|1458.32
#2017-04-13|1472.50
#2017-04-14|1463.87
#2017-04-17|1467.23
#2017-04-18|1463.73
#2017-04-19|1459.18
#2017-04-20|1451.86
#2017-04-21|1470.56
#2017-04-24|1484.43
#2017-04-25|1507.15
#2017-04-26|1509.85
#2017-04-27|1524.43
#2017-04-28|1524.82
#2017-05-01|1529.82
#2017-05-02|1543.61
#2017-05-03|1542.28
#2017-05-04|1551.02
#2017-05-05|1552.17
#2017-05-08|1597.74
#2017-05-09|1590.50
#2017-05-10|1572.87
#2017-05-11|1588.62
#2017-05-12|1593.32
#2017-05-15|1600.96
#2017-05-16|1619.05
#2017-05-17|1633.14
#2017-05-18|1618.54
#2017-05-19|1598.49
#2017-05-22|1616.68
#2017-05-23|1612.92
#2017-05-24|1611.91
#2017-05-25|1632.59
#2017-05-26|1643.39
#2017-05-29|1640.52
#2017-05-30|1627.07
#2017-05-31|1633.96
#2017-06-01|1633.93
#2017-06-02|1668.28
#2017-06-05|1678.04
#2017-06-06|1681.89
#2017-06-07|1665.52
#2017-06-08|1656.08
#2017-06-09|1659.61
#2017-06-12|1651.52
#2017-06-13|1651.18
#2017-06-14|1663.29
#2017-06-15|1663.93
#2017-06-16|1657.47
#2017-06-19|1676.79
#2017-06-20|1697.30
#2017-06-21|1677.18
#2017-06-22|1685.29
#2017-06-23|1688.40
#2017-06-26|1703.67
#2017-06-27|1701.90
#2017-06-28|1677.52
#2017-06-29|1680.72
#2017-06-30|1664.49
#2017-07-03|1651.86
#2017-07-04|1631.73
#2017-07-05|1639.96
#2017-07-06|1641.08
#2017-07-07|1628.99
#2017-07-10|1649.82
#2017-07-11|1655.49
#2017-07-12|1679.00
#2017-07-13|1694.41
#2017-07-14|1702.13
#2017-07-17|1709.04
#2017-07-18|1722.70
#2017-07-19|1731.42
#2017-07-20|1736.67
#2017-07-21|1742.29
#2017-07-24|1733.29
#2017-07-25|1713.81
#2017-07-26|1702.18
#2017-07-27|1722.41
#2017-07-28|1690.68
#2017-07-31|1698.08
#2017-08-01|1702.61
#2017-08-02|1706.31
#2017-08-03|1685.18
#2017-08-04|1678.90
#2017-08-07|1678.42
#2017-08-08|1681.66
#2017-08-09|1653.28
#2017-08-10|1650.23
#2017-08-11|1632.68
#2017-08-14|1630.88
#2017-08-15|1634.36
#2017-08-16|1648.48
#2017-08-17|1670.85
#2017-08-18|1661.95
#2017-08-21|1659.20
#2017-08-22|1659.69
#2017-08-23|1672.08
#2017-08-24|1671.27
#2017-08-25|1665.73
#2017-08-28|1662.73
#2017-08-29|1661.73
#2017-08-30|1662.63
#2017-08-31|1665.34
#2017-09-01|1672.80
#2017-09-04|1656.87
#2017-09-05|1661.44
#2017-09-06|1664.05
#2017-09-07|1689.14
#2017-09-08|1701.77
#2017-09-11|1714.22
#2017-09-12|1717.39
#2017-09-13|1716.28
#2017-09-14|1714.48
#2017-09-15|1712.95
#2017-09-18|1739.87
#2017-09-19|1750.76
#2017-09-20|1756.98
#2017-09-21|1746.10
#2017-09-22|1737.97
#2017-09-25|1750.75
#2017-09-26|1713.26
#2017-09-27|1707.57
#2017-09-28|1706.61
#2017-09-29|1715.92
#2017-10-02|1714.15
#2017-10-03|1715.26
#2017-10-04|1716.69
#2017-10-05|1719.29
#2017-10-06|1720.93
#2017-10-09|1722.23
#2017-10-10|1756.31
#2017-10-11|1786.60
#2017-10-12|1788.28
#2017-10-13|1792.40
#2017-10-16|1803.52
#2017-10-17|1806.81
#2017-10-18|1805.93
#2017-10-19|1787.92
#2017-10-20|1795.71
#2017-10-23|1805.52
#2017-10-24|1806.19
#2017-10-25|1799.68
#2017-10-26|1777.86
#2017-10-27|1792.24
#2017-10-30|1814.06
#2017-10-31|1828.88
#2017-11-01|1880.71
#2017-11-02|1880.65
#2017-11-03|1870.14
#2017-11-06|1870.50
#2017-11-07|1882.21
#2017-11-08|1903.95
#2017-11-09|1891.27
#2017-11-10|1891.79
#2017-11-13|1880.24
#2017-11-14|1877.22
#2017-11-15|1857.05
#2017-11-16|1890.05
#2017-11-17|1900.84
#2017-11-20|1886.93
#2017-11-21|1892.42
#2017-11-22|1917.47
#2017-11-23|1913.98
#2017-11-24|1921.88
#2017-11-27|1890.75
#2017-11-28|1898.85
#2017-11-29|1893.11
#2017-11-30|1853.25
#2017-12-01|1853.71
#2017-12-04|1854.46
#2017-12-05|1855.76
#2017-12-06|1825.45
#2017-12-07|1842.93
#2017-12-08|1854.14
#2017-12-11|1858.60
#2017-12-12|1854.74
#2017-12-13|1852.16
#2017-12-14|1852.03
#2017-12-15|1843.03
#2017-12-18|1863.01
#2017-12-19|1863.26
#2017-12-20|1848.97
#2017-12-21|1819.27
#2017-12-22|1834.92
#2017-12-25|1840.12
#2017-12-26|1817.33
#2017-12-27|1835.40
#2017-12-28|1861.90
#2017-12-29|1861.48
#2018-01-01|1861.48
#2018-01-02|1877.68
#2018-01-03|1878.75
#2018-01-04|1888.16
#2018-01-05|1905.08
#2018-01-08|1900.98
#2018-01-09|1891.55
#2018-01-10|1873.63
#2018-01-11|1862.36
#2018-01-12|1859.13
#2018-01-15|1875.99
#2018-01-16|1905.20
#2018-01-17|1894.80
#2018-01-18|1894.75
#2018-01-19|1901.45
#2018-01-22|1888.70
#2018-01-23|1923.05
#2018-01-24|1920.49
#2018-01-25|1934.18
#2018-01-26|1940.15
#2018-01-29|1936.58
#2018-01-30|1897.37
#2018-01-31|1897.24
#2018-02-01|1902.37
#2018-02-02|1856.14
#2018-02-05|1840.02
#2018-02-06|1790.58
#2018-02-07|1773.91
#2018-02-08|1779.02
#2018-02-09|1747.51
#2018-02-12|1770.66
#2018-02-13|1810.58
#2018-02-14|1839.21
#2018-02-15|1850.81
#2018-02-16|1865.85
#2018-02-19|1882.73
#2018-02-20|1852.27
#2018-02-21|1848.00
#2018-02-22|1831.21
#2018-02-23|1852.49
#2018-02-26|1864.00
#2018-02-27|1870.18
#2018-02-28|1852.74
#2018-03-01|1831.50
#2018-03-02|1820.90
#2018-03-05|1795.87
#2018-03-06|1842.60
#2018-03-07|1866.52
#2018-03-08|1878.64
#2018-03-09|1887.86
#2018-03-12|1903.35
#2018-03-13|1935.64
#2018-03-14|1937.57
#2018-03-15|1940.14
#2018-03-16|1930.48
#2018-03-19|1904.37
#2018-03-20|1902.60
#2018-03-21|1900.69
#2018-03-22|1922.72
#2018-03-23|1855.43
#2018-03-26|1870.88
#2018-03-27|1897.72
#2018-03-28|1866.59
#2018-03-29|1877.28
#2018-03-30|1889.07
#2018-04-02|1892.48
#2018-04-03|1883.14
#2018-04-04|1858.20
#2018-04-05|1887.26
#2018-04-06|1876.36
#2018-04-09|1896.69
#2018-04-10|1885.39
#2018-04-11|1871.23
#2018-04-12|1860.94
#2018-04-13|1870.85
#2018-04-16|1880.27
#2018-04-17|1881.55
#2018-04-18|1909.79
#2018-04-19|1926.41
#2018-04-20|1907.72
#2018-04-23|1893.60
#2018-04-24|1869.06
#2018-04-25|1861.37
#2018-04-26|1889.78
#2018-04-27|1913.21
#2018-04-30|1920.72
#2018-05-01|1904.90
#2018-05-02|1899.35
#2018-05-03|1904.33
#2018-05-04|1885.22
#2018-05-07|1890.53
#2018-05-08|1908.50
#2018-05-09|1867.08
#2018-05-10|1883.09
#2018-05-11|1895.93
#2018-05-14|1898.05
#2018-05-15|1867.18
#2018-05-16|1867.79
#2018-05-17|1859.88
#2018-05-18|1870.51
#2018-05-21|1863.15
#2018-05-22|1859.28
#2018-05-23|1887.78
#2018-05-24|1886.01
#2018-05-25|1904.60
#2018-05-28|1898.81
#2018-05-29|1890.05
#2018-05-30|1852.39
#2018-05-31|1887.68
#2018-06-01|1881.19
#2018-06-04|1884.20
#2018-06-05|1892.42
#2018-06-06|1891.08
#2018-06-07|1900.77
#2018-06-08|1885.51
#2018-06-11|1885.55
#2018-06-12|1878.48
#2018-06-13|1874.18
#2018-06-14|1841.18
#2018-06-15|1827.67
#2018-06-18|1804.34
#2018-06-19|1786.08
#2018-06-20|1796.29
#2018-06-21|1793.82
#2018-06-22|1801.86
#2018-06-25|1780.48
#2018-06-26|1780.24
#2018-06-27|1785.09
#2018-06-28|1767.92
#2018-06-29|1778.04
#2018-07-02|1735.17
#2018-07-03|1739.92
#2018-07-04|1741.71
#2018-07-05|1720.81
#2018-07-06|1716.15
#2018-07-09|1740.96
#2018-07-10|1740.95
#2018-07-11|1733.54
#2018-07-12|1718.34
#2018-07-13|1757.31
#2018-07-16|1748.67
#2018-07-17|1754.43
#2018-07-18|1750.98
#2018-07-19|1744.60
#2018-07-20|1760.56
#2018-07-23|1743.34
#2018-07-24|1743.30
#2018-07-25|1751.80
#2018-07-26|1772.18
#2018-07-27|1781.74
#2018-07-30|1765.53
#2018-07-31|1746.12
#2018-08-01|1765.83
#2018-08-02|1740.45
#2018-08-03|1746.03
#2018-08-06|1740.89
#2018-08-07|1759.37
#2018-08-08|1753.60
#2018-08-09|1762.68
#2018-08-10|1718.48
#2018-08-13|1684.34
#2018-08-14|1702.01
#2018-08-15|1697.49
#2018-08-16|1672.42
#2018-08-17|1685.25
#2018-08-20|1685.63
#2018-08-21|1703.92
#2018-08-22|1726.46
#2018-08-23|1725.01
#2018-08-24|1730.84
#2018-08-27|1750.86
#2018-08-28|1751.42
#2018-08-29|1755.75
#2018-08-30|1775.67
#2018-08-31|1788.16
#2018-09-03|1766.52
#2018-09-04|1768.09
#2018-09-05|1737.25
#2018-09-06|1725.24
#2018-09-07|1705.44
#2018-09-10|1705.32
#2018-09-11|1708.40
#2018-09-12|1701.28
#2018-09-13|1700.20
#2018-09-14|1738.14
#2018-09-17|1721.00
#2018-09-18|1744.81
#2018-09-19|1761.77
#2018-09-20|1772.40
#2018-09-21|1775.05
#2018-09-24|1774.44
#2018-09-25|1787.90
#2018-09-26|1793.92
#2018-09-27|1785.64
#2018-09-28|1790.55
#2018-10-01|1782.91
#2018-10-02|1770.53
#2018-10-03|1755.27
#2018-10-04|1717.76
#2018-10-05|1706.81
#2018-10-08|1711.85
#2018-10-09|1697.62
#2018-10-10|1702.25
#2018-10-11|1630.64
#2018-10-12|1661.14
#2018-10-15|1641.78
#2018-10-16|1641.97
#2018-10-17|1665.87
#2018-10-18|1644.28
#2018-10-19|1635.18
#2018-10-22|1636.52
#2018-10-23|1600.99
#2018-10-24|1595.12
#2018-10-25|1546.29
#2018-10-26|1541.37
#2018-10-29|1529.47
#2018-10-30|1554.25
#2018-10-31|1570.06
#2018-11-01|1574.93
#2018-11-02|1624.09
#2018-11-05|1599.79
#2018-11-06|1606.75
#2018-11-07|1609.79
#2018-11-08|1634.56
#2018-11-09|1616.39
#2018-11-12|1620.25
#2018-11-13|1593.54
#2018-11-14|1592.91
#2018-11-15|1606.36
#2018-11-16|1596.76
#2018-11-19|1604.04
#2018-11-20|1577.43
#2018-11-21|1556.60
#2018-11-22|1574.86
#2018-11-23|1574.04
#2018-11-26|1575.76
#2018-11-27|1587.53
#2018-11-28|1602.37
#2018-11-29|1614.02
#2018-11-30|1594.64
#2018-12-03|1637.06
#2018-12-04|1611.55
#2018-12-05|1591.28
#2018-12-06|1559.86
#2018-12-07|1579.02
#2018-12-10|1543.20
#2018-12-11|1540.72
#2018-12-12|1563.36
#2018-12-13|1564.03
#2018-12-14|1530.58
#2018-12-17|1536.70
#2018-12-18|1516.87
#2018-12-19|1527.38
#2018-12-20|1503.51
#2018-12-21|1491.34
#2018-12-24|1493.17
#2018-12-25|1453.38
#2018-12-26|1455.57
#2018-12-27|1500.59
#2018-12-28|1510.01
#2018-12-31|1516.30
#2019-01-01|1516.30
#2019-01-02|1514.85
#2019-01-03|1508.77
#2019-01-04|1482.00
#2019-01-07|1524.85
#2019-01-08|1501.88
#2019-01-09|1540.23
#2019-01-10|1524.86
#2019-01-11|1541.82
#2019-01-14|1532.76
#2019-01-15|1553.12
#2019-01-16|1553.93
#2019-01-17|1564.90
#2019-01-18|1578.84
#2019-01-21|1583.77
#2019-01-22|1566.22
#2019-01-23|1555.50
#2019-01-24|1571.18
#2019-01-25|1609.54
#2019-01-28|1615.32
#2019-01-29|1619.94
#2019-01-30|1630.09
#2019-01-31|1648.58
#2019-02-01|1637.06
#2019-02-04|1629.91
#2019-02-05|1630.38
#2019-02-06|1631.69
#2019-02-07|1612.22
#2019-02-08|1579.50
#2019-02-11|1577.42
#2019-02-12|1603.81
#2019-02-13|1624.02
#2019-02-14|1639.98
#2019-02-15|1615.24
#2019-02-18|1630.40
#2019-02-19|1622.68
#2019-02-20|1649.75
#2019-02-21|1657.09
#2019-02-22|1660.02
#2019-02-25|1672.39
#2019-02-26|1665.89
#2019-02-27|1667.64
#2019-02-28|1628.15
#2019-03-01|1628.53
#2019-03-04|1627.04
#2019-03-05|1616.74
#2019-03-06|1617.64
#2019-03-07|1617.40
#2019-03-08|1593.18
#2019-03-11|1593.79
#2019-03-12|1620.38
#2019-03-13|1609.19
#2019-03-14|1596.96
#2019-03-15|1610.45
#2019-03-18|1637.26
#2019-03-19|1627.98
#2019-03-20|1619.76
#2019-03-21|1623.05
#2019-03-22|1629.61
#2019-03-25|1593.99
#2019-03-26|1634.09
#2019-03-27|1635.67
#2019-03-28|1615.39
#2019-03-29|1624.23
#2019-04-01|1633.36
#2019-04-02|1612.80
#2019-04-03|1621.25
#2019-04-04|1621.26
#2019-04-05|1623.88
#2019-04-08|1626.30
#2019-04-09|1649.13
#2019-04-10|1639.27
#2019-04-11|1634.16
#2019-04-12|1629.20
#2019-04-15|1646.44
#2019-04-16|1653.66
#2019-04-17|1647.66
#2019-04-18|1632.34
#2019-04-19|1653.10
#2019-04-22|1655.70
#2019-04-23|1654.44
#2019-04-24|1643.24
#2019-04-25|1663.07
#2019-04-26|1653.87
#2019-04-29|1652.54
#2019-04-30|1654.85
#2019-05-01|1657.35
#2019-05-02|1652.10
#2019-05-03|1656.91
#2019-05-06|1656.86
#2019-05-07|1662.57
#2019-05-08|1634.77
#2019-05-09|1617.03
#2019-05-10|1617.01
#2019-05-13|1613.15
#2019-05-14|1602.21
#2019-05-15|1623.67
#2019-05-16|1604.34
#2019-05-17|1638.11
#2019-05-20|1649.90
#2019-05-21|1625.22
#2019-05-22|1631.93
#2019-05-23|1633.13
#2019-05-24|1633.92
#2019-05-27|1635.41
#2019-05-28|1639.13
#2019-05-29|1615.35
#2019-05-30|1599.98
#2019-05-31|1605.00
#2019-06-03|1601.95
#2019-06-04|1588.49
#2019-06-05|1613.67
#2019-06-06|1612.32
#2019-06-07|1622.10
#2019-06-10|1645.30
#2019-06-11|1647.46
#2019-06-12|1633.45
#2019-06-13|1625.84
#2019-06-14|1634.79
#2019-06-17|1635.06
#2019-06-18|1634.29
#2019-06-19|1657.12
#2019-06-20|1681.72
#2019-06-21|1649.36
#2019-06-24|1659.85
#2019-06-25|1655.04
#2019-06-26|1631.33
#2019-06-27|1646.36
#2019-06-28|1642.23
#2019-07-01|1665.33
#2019-07-02|1660.98
#2019-07-03|1658.78
#2019-07-04|1673.28
#2019-07-05|1670.88
#2019-07-08|1651.19
#2019-07-09|1642.87
#2019-07-10|1642.51
#2019-07-11|1666.47
#2019-07-12|1669.52
#2019-07-15|1670.72
#2019-07-16|1657.95
#2019-07-17|1659.68
#2019-07-18|1633.15
#2019-07-19|1662.41
#2019-07-22|1647.12
#2019-07-23|1651.68
#2019-07-24|1657.51
#2019-07-25|1647.70
#2019-07-26|1642.09
#2019-07-29|1634.57
#2019-07-30|1637.59
#2019-07-31|1638.13
#2019-08-01|1628.09
#2019-08-02|1615.31
#2019-08-05|1586.47
#2019-08-06|1571.87
#2019-08-07|1588.25
#2019-08-08|1591.14
#2019-08-09|1610.95
#2019-08-12|1614.53
#2019-08-13|1584.94
#2019-08-14|1608.72
#2019-08-15|1590.74
#2019-08-16|1587.98
#2019-08-19|1598.98
#2019-08-20|1619.18
#2019-08-21|1616.56
#2019-08-22|1616.84
#2019-08-23|1632.93
#2019-08-26|1608.31
#2019-08-27|1621.21
#2019-08-28|1626.71
#2019-08-29|1618.96
#2019-08-30|1637.96
#2019-09-02|1631.33
#2019-09-03|1645.20
#2019-09-04|1643.73
#2019-09-05|1660.56
#2019-09-06|1669.01
#2019-09-09|1678.00
#2019-09-10|1666.38
#2019-09-11|1678.21
#2019-09-12|1691.87
#2019-09-13|1702.70
#2019-09-16|1704.94
#2019-09-17|1694.01
#2019-09-18|1689.36
#2019-09-19|1691.57
#2019-09-20|1699.34
#2019-09-23|1705.91
#2019-09-24|1710.63
#2019-09-25|1708.01
#2019-09-26|1704.50
#2019-09-27|1691.78
#2019-09-30|1683.27
#2019-10-01|1695.21
#2019-10-02|1694.79
#2019-10-03|1679.59
#2019-10-04|1680.18
#2019-10-07|1676.78
#2019-10-08|1690.44
#2019-10-09|1686.68
#2019-10-10|1672.93
#2019-10-11|1674.71
#2019-10-14|1679.96
#2019-10-15|1696.05
#2019-10-16|1701.60
#2019-10-17|1708.48
#2019-10-18|1696.69
#2019-10-21|1704.03
#2019-10-22|1706.45
#2019-10-23|1702.80
#2019-10-24|1705.73
#2019-10-25|1701.15
#2019-10-28|1697.96
#2019-10-29|1709.82
#2019-10-30|1731.22
#2019-10-31|1765.62
#2019-11-01|1781.60
#2019-11-04|1779.78
#2019-11-05|1789.14
#2019-11-06|1785.46
#2019-11-07|1775.69
#2019-11-08|1764.72
#2019-11-11|1753.73
#2019-11-12|1763.23
#2019-11-13|1762.06
#2019-11-14|1748.51
#2019-11-15|1751.16
#2019-11-18|1762.67
#2019-11-19|1763.57
#2019-11-20|1761.71
#2019-11-21|1758.97
#2019-11-22|1752.49
#2019-11-25|1758.43
#2019-11-26|1766.01
#2019-11-27|1768.36
#2019-11-28|1765.35
#2019-11-29|1759.90
#2019-12-02|1785.45
#2019-12-03|1794.47
#2019-12-04|1781.86
#2019-12-05|1776.44
#2019-12-06|1781.30
#2019-12-09|1796.53
#2019-12-10|1806.04
#2019-12-11|1795.43
#2019-12-12|1783.78
#2019-12-13|1809.47
#2019-12-16|1807.46
#2019-12-17|1817.90
#2019-12-18|1806.98
#2019-12-19|1807.19
#2019-12-20|1794.87
#2019-12-23|1801.27
#2019-12-24|1801.90
#2019-12-25|1798.43
#2019-12-26|1799.75
#2019-12-27|1798.89
#2019-12-30|1804.14
#2019-12-31|1807.80
#2020-01-01|1807.80
#2020-01-02|1813.83
#2020-01-03|1816.87
#2020-01-06|1794.73
#2020-01-07|1828.95
#2020-01-08|1808.98
#2020-01-09|1822.42
#2020-01-10|1834.00
#2020-01-13|1834.87
#2020-01-14|1846.68
#2020-01-15|1841.72
#2020-01-16|1838.27
#2020-01-17|1841.09
#2020-01-20|1839.41
#2020-01-21|1825.63
#2020-01-22|1843.27
#2020-01-23|1840.62
#2020-01-24|1839.78
#2020-01-27|1820.25
#2020-01-28|1800.63
#2020-01-29|1808.26
#2020-01-30|1782.52
#2020-01-31|1788.02
#2020-02-03|1763.12
#2020-02-04|1778.62
#2020-02-05|1778.73
#2020-02-06|1810.78
#2020-02-07|1803.50
#2020-02-10|1791.35
#2020-02-11|1792.41
#2020-02-12|1787.10
#2020-02-13|1786.86
#2020-02-14|1779.42
#2020-02-17|1765.95
#2020-02-18|1739.83
#2020-02-19|1733.00
#2020-02-20|1720.45
#2020-02-21|1715.39
#2020-02-24|1719.11
#2020-02-25|1686.90
#2020-02-26|1667.51
#2020-02-27|1637.83
#2020-02-28|1607.22
#2020-03-02|1634.89
#2020-03-03|1624.82
#2020-03-04|1641.86
#2020-03-05|1675.78
#2020-03-06|1650.46
#2020-03-09|1612.76
#2020-03-10|1626.95
#2020-03-11|1578.39
#2020-03-12|1507.18
#2020-03-13|1428.25
#2020-03-16|1395.90
#2020-03-17|1401.73
#2020-03-18|1413.72
#2020-03-19|1400.54
#2020-03-20|1393.26
#2020-03-23|1377.13
#2020-03-24|1430.58
#2020-03-25|1513.49
#2020-03-26|1519.53
#2020-03-27|1596.87
#2020-03-30|1579.48
#2020-03-31|1571.13
#2020-04-01|1533.21
#2020-04-02|1516.06
#2020-04-03|1513.79
#2020-04-06|1560.02
#2020-04-07|1592.49
#2020-04-08|1609.96
#2020-04-09|1608.25
#2020-04-10|1611.77
#2020-04-13|1593.71
#2020-04-14|1627.23
#2020-04-15|1647.30
#2020-04-16|1625.37
#2020-04-17|1656.07
#2020-04-20|1634.77
#2020-04-21|1619.29
#2020-04-22|1616.47
#2020-04-23|1631.48
#2020-04-24|1622.08
#2020-04-27|1642.23
#2020-04-28|1636.62
#2020-04-29|1643.46
#2020-04-30|1640.36
#2020-05-01|1617.79
#2020-05-04|1610.94
#2020-05-05|1618.97
#2020-05-06|1631.11
#2020-05-07|1633.66
#2020-05-08|1657.11
#2020-05-11|1657.54
#2020-05-12|1670.20
#2020-05-13|1673.73
#2020-05-14|1646.31
#2020-05-15|1656.14
#2020-05-18|1648.53
#2020-05-19|1674.56
#2020-05-20|1682.11
#2020-05-21|1677.72
#2020-05-22|1675.11
#2020-05-25|1681.13
#2020-05-26|1703.18
#2020-05-27|1700.67
#2020-05-28|1720.45
#2020-05-29|1706.01
#2020-06-01|1732.31
#2020-06-02|1736.16
#2020-06-03|1749.29
#2020-06-04|1761.17
#2020-06-05|1759.98
#2020-06-08|1785.89
#2020-06-09|1801.47
#2020-06-10|1814.71
#2020-06-11|1814.27
#2020-06-12|1789.01
#2020-06-15|1750.84
#2020-06-16|1802.87
#2020-06-17|1815.88
#2020-06-18|1829.11
#2020-06-19|1828.32
#2020-06-22|1815.49
#2020-06-23|1832.27
#2020-06-24|1820.80
#2020-06-25|1792.71
#2020-06-26|1797.61
#2020-06-29|1754.83
#2020-06-30|1768.67
#2020-07-01|1767.96
#2020-07-02|1791.23
#2020-07-03|1806.70
#2020-07-06|1833.37
#2020-07-07|1827.94
#2020-07-08|1801.11
#2020-07-09|1814.43
#2020-07-10|1809.09
#2020-07-13|1838.92
#2020-07-14|1824.42
#2020-07-15|1859.50
#2020-07-16|1844.16
#2020-07-17|1840.26
#2020-07-20|1843.15
#2020-07-21|1866.44
#2020-07-22|1845.70
#2020-07-23|1844.47
#2020-07-24|1856.52
#2020-07-27|1867.79
#2020-07-28|1869.48
#2020-07-29|1851.92
#2020-07-30|1839.02
#2020-07-31|1794.39
#2020-08-03|1822.83
#2020-08-04|1869.37
#2020-08-05|1877.26
#2020-08-06|1869.81
#2020-08-07|1867.52
#2020-08-10|1871.54
#2020-08-11|1875.20
#2020-08-12|1887.17
#2020-08-13|1922.22
#2020-08-14|1931.50
#2020-08-17|1930.13
#2020-08-18|1939.94
#2020-08-19|1931.45
#2020-08-20|1912.70
#2020-08-21|1925.43
#2020-08-24|1949.79
#2020-08-25|1943.59
#2020-08-26|1955.71
#2020-08-27|1947.33
#2020-08-28|1945.05
#2020-08-31|1940.58
#2020-09-01|1952.92
#2020-09-02|1963.58
#2020-09-03|1969.81
#2020-09-04|1943.17
#2020-09-07|1925.93
#2020-09-08|1931.38
#2020-09-09|1918.10
#2020-09-10|1946.32
#2020-09-11|1951.73
#2020-09-14|1976.47
#2020-09-15|1965.83
#2020-09-16|1984.67
#2020-09-17|1967.67
#2020-09-18|1998.36
#2020-09-21|1991.98
#2020-09-22|1979.49
#2020-09-23|1968.13
#2020-09-24|1937.88
#2020-09-25|1934.76
#2020-09-28|1962.82
#2020-09-29|1969.76
#2020-09-30|1936.59
#2020-10-01|1934.82
#2020-10-02|1917.67
#2020-10-05|1935.68
#2020-10-06|1936.50
#2020-10-07|1932.40
#2020-10-08|1943.11
#2020-10-09|1940.17
#2020-10-12|1945.13
#2020-10-13|1952.11
#2020-10-14|1948.92
#2020-10-15|1931.11
#2020-10-16|1912.11
#2020-10-19|1932.86
#2020-10-20|1931.38
#2020-10-21|1952.32
#2020-10-22|1928.25
#2020-10-23|1935.40
#2020-10-26|1937.41
#2020-10-27|1960.45
#2020-10-28|1987.30
#2020-10-29|2017.14
#2020-10-30|1981.68
#2020-11-02|2011.52
#2020-11-03|2016.75
#2020-11-04|2034.24
#2020-11-05|2094.11
#2020-11-06|2109.56
#2020-11-09|2084.32
#2020-11-10|2039.56
#2020-11-11|2030.33
#2020-11-12|2066.15
#2020-11-13|2079.85
#2020-11-16|2105.13
#2020-11-17|2106.64
#2020-11-18|2103.10
#2020-11-19|2123.97
#2020-11-20|2129.87
#2020-11-23|2118.24
#2020-11-24|2161.52
#2020-11-25|2184.86
#2020-11-26|2210.71
#2020-11-27|2222.79
#2020-11-30|2199.12
#2020-12-01|2206.72
#2020-12-02|2194.93
#2020-12-03|2209.48
#2020-12-04|2217.47
#2020-12-07|2215.24
#2020-12-08|2219.98
#2020-12-09|2247.98
#2020-12-10|2238.49
#2020-12-11|2266.26
#2020-12-14|2269.76
#2020-12-15|2257.51
#2020-12-16|2286.68
#2020-12-17|2336.76
#2020-12-18|2332.46
#2020-12-21|2321.07
#2020-12-22|2271.24
#2020-12-23|2297.92
#2020-12-24|2296.67
#2020-12-25|2287.91
#2020-12-28|2314.14
#2020-12-29|2356.36
#2020-12-30|2357.29
#2020-12-31|2354.93
#2021-01-01|2354.93
#2021-01-04|2366.58
#2021-01-05|2382.14
#2021-01-06|2338.44
#2021-01-07|2347.52
#2021-01-08|2392.29
#2021-01-11|2371.67
#2021-01-12|2384.73
#2021-01-13|2393.61
#2021-01-14|2406.87
#2021-01-15|2374.56
#2021-01-18|2370.11
#2021-01-19|2387.17
#2021-01-20|2398.26
#2021-01-21|2412.51
#2021-01-22|2427.61
#2021-01-25|2419.02
#2021-01-26|2388.89
#2021-01-27|2403.66
#2021-01-28|2341.16
#2021-01-29|2300.28
#2021-02-01|2339.02
#2021-02-02|2370.96
#2021-02-03|2396.27
#2021-02-04|2431.46
#2021-02-05|2492.54
#2021-02-08|2515.84
#2021-02-09|2496.57
#2021-02-10|2531.18
#2021-02-11|2530.41
#2021-02-12|2532.88
#2021-02-15|2547.25
#2021-02-16|2577.52
#2021-02-17|2568.00
#2021-02-18|2544.17
#2021-02-19|2535.57
#2021-02-22|2527.24
#2021-02-23|2528.44
#2021-02-24|2436.27
#2021-02-25|2471.41
#2021-02-26|2361.82
#2021-03-01|2402.05
#2021-03-02|2399.30
#2021-03-03|2396.68
#2021-03-04|2337.57
#2021-03-05|2350.64
#2021-03-08|2301.92
#2021-03-09|2291.28
#2021-03-10|2306.88
#2021-03-11|2330.34
#2021-03-12|2354.77
#2021-03-15|2362.23
#2021-03-16|2407.34
#2021-03-17|2412.34
#2021-03-18|2426.46
#2021-03-19|2415.11
#2021-03-22|2394.84
#2021-03-23|2397.43
#2021-03-24|2346.01
#2021-03-25|2353.57
#2021-03-26|2382.63
#2021-03-29|2393.04
#2021-03-30|2370.80
#2021-03-31|2355.20
#2021-04-01|2376.39
#2021-04-02|2413.34
#2021-04-05|2433.35
#2021-04-06|2416.45
#2021-04-07|2421.65
#2021-04-08|2430.46
#2021-04-09|2449.64
#2021-04-12|2442.88
#2021-04-13|2466.32
#2021-04-14|2477.05
#2021-04-15|2483.92
#2021-04-16|2482.73
#2021-04-19|2478.91
#2021-04-20|2451.46
#2021-04-21|2403.49
#2021-04-22|2429.96
#2021-04-23|2433.10
#2021-04-26|2423.14
#2021-04-27|2377.78
#2021-04-28|2399.04
#2021-04-29|2402.17
#2021-04-30|2340.14
#2021-05-03|2342.22
#2021-05-04|2339.97
#2021-05-05|2338.08
#2021-05-06|2330.33
#2021-05-07|2326.87
#2021-05-10|2368.75
#2021-05-11|2311.93
#2021-05-12|2275.33
#2021-05-13|2204.89
#2021-05-14|2248.51
#2021-05-17|2259.42
#2021-05-18|2271.38
#2021-05-19|2282.49
#2021-05-20|2276.65
#2021-05-21|2294.47
#2021-05-24|2306.94
#2021-05-25|2343.26
#2021-05-26|2355.92
#2021-05-27|2344.82
#2021-05-28|2371.24
#2021-05-31|2362.52
#2021-06-01|2361.88
#2021-06-02|2355.73
#2021-06-03|2349.10
#2021-06-04|2354.68
#2021-06-07|2364.30
#2021-06-08|2373.84
#2021-06-09|2352.00
#2021-06-10|2349.74
#2021-06-11|2352.00
#2021-06-14|2334.69
#2021-06-15|2348.03
#2021-06-16|2323.48
#2021-06-17|2296.94
#2021-06-18|2298.14
#2021-06-21|2263.40
#2021-06-22|2315.54
#2021-06-23|2286.90
#2021-06-24|2289.09
#2021-06-25|2321.30
#2021-06-28|2320.11
#2021-06-29|2324.51
#2021-06-30|2304.23
#2021-07-01|2295.67
#2021-07-02|2338.68
#2021-07-05|2339.52
#2021-07-06|2351.45
#2021-07-07|2331.02
#2021-07-08|2308.31
#2021-07-09|2292.27
#2021-07-12|2339.89
#2021-07-13|2348.92
#2021-07-14|2349.37
#2021-07-15|2331.55
#2021-07-16|2312.25
#2021-07-19|2291.68
#2021-07-20|2249.46
#2021-07-21|2264.31
#2021-07-22|2274.03
#2021-07-23|2265.95
#2021-07-26|2281.60
#2021-07-27|2298.43
#2021-07-28|2291.96
#2021-07-29|2320.64
#2021-07-30|2272.08
#2021-08-02|2315.08
#2021-08-03|2300.42
#2021-08-04|2267.45
#2021-08-05|2295.03
#2021-08-06|2278.02
#2021-08-09|2279.38
#2021-08-10|2242.54
#2021-08-11|2260.67
#2021-08-12|2272.68
#2021-08-13|2290.68
#2021-08-16|2267.11
#2021-08-17|2238.61
#2021-08-18|2237.39
#2021-08-19|2202.80
#2021-08-20|2191.08
#2021-08-23|2242.76
#2021-08-24|2279.37
#2021-08-25|2279.94
#2021-08-26|2257.19
#2021-08-27|2253.13
#2021-08-30|2273.26
#2021-08-31|2294.42
#2021-09-01|2313.76
#2021-09-02|2335.29
#2021-09-03|2377.83
#2021-09-06|2403.00
#2021-09-07|2413.42
#2021-09-08|2403.56
#2021-09-09|2395.81
#2021-09-10|2438.23
#2021-09-13|2432.60
#2021-09-14|2448.02
#2021-09-15|2432.41
#2021-09-16|2416.85
#2021-09-17|2418.55
#2021-09-20|2425.53
#2021-09-21|2401.12
#2021-09-22|2389.19
#2021-09-23|2379.55
#2021-09-24|2429.89
#2021-09-27|2413.33
#2021-09-28|2383.58
#2021-09-29|2328.14
#2021-09-30|2336.22
#2021-10-01|2267.75
#2021-10-04|2248.42
#2021-10-05|2207.60
#2021-10-06|2200.53
#2021-10-07|2211.19
#2021-10-08|2225.29
#2021-10-11|2254.52
#2021-10-12|2240.31
#2021-10-13|2242.84
#2021-10-14|2270.10
#2021-10-15|2309.47
#2021-10-18|2286.33
#2021-10-19|2307.00
#2021-10-20|2297.35
#2021-10-21|2271.96
#2021-10-22|2292.05
#2021-10-25|2314.84
#2021-10-26|2345.51
#2021-10-27|2332.77
#2021-10-28|2324.43
#2021-10-29|2309.25
#2021-11-01|2371.37
#2021-11-02|2370.16
#2021-11-03|2362.32
#2021-11-04|2372.58
#2021-11-05|2383.86
#2021-11-08|2370.70
#2021-11-09|2362.06
#2021-11-10|2345.78
#2021-11-11|2350.02
#2021-11-12|2375.05
#2021-11-15|2393.81
#2021-11-16|2400.34
#2021-11-17|2389.94
#2021-11-18|2407.94
#2021-11-19|2416.54
#2021-11-22|2390.77
#2021-11-23|2374.53
#2021-11-24|2330.73
#2021-11-25|2343.87
#2021-11-26|2334.25
#2021-11-29|2301.75
#2021-11-30|2277.67
#2021-12-01|2304.88
#2021-12-02|2298.56
#2021-12-03|2323.74
#2021-12-06|2300.50
#2021-12-07|2339.69
#2021-12-08|2363.24
#2021-12-09|2361.02
#2021-12-10|2337.33
#2021-12-13|2340.06
#2021-12-14|2310.74
#2021-12-15|2321.44
#2021-12-16|2347.08
#2021-12-17|2305.32
#2021-12-20|2271.04
#2021-12-21|2290.87
#2021-12-22|2302.75
#2021-12-23|2327.46
#2021-12-24|2328.42
#2021-12-27|2316.44
#2021-12-28|2351.98
#2021-12-29|2332.22
#2021-12-30|2308.51
#2021-12-31|2309.78
#2022-01-03|2310.89
#2022-01-04|2341.84
#2022-01-05|2367.51
#2022-01-06|2287.93
#2022-01-07|2287.86
#2022-01-10|2287.74
#2022-01-11|2261.56
#2022-01-12|2301.58
#2022-01-13|2290.76
#2022-01-14|2248.39
#2022-01-17|2239.83
#2022-01-18|2236.71
#2022-01-19|2122.94
#2022-01-20|2189.97
#2022-01-21|2180.21
#2022-01-24|2162.21
#2022-01-25|2134.21
#2022-01-26|2142.15
#2022-01-27|2036.97
#2022-01-28|2075.65
#2022-01-31|2118.35
#2022-02-01|2128.83
#2022-02-02|2196.12
#2022-02-03|2122.86
#2022-02-04|2152.94
#2022-02-07|2158.11
#2022-02-08|2132.37
#2022-02-09|2167.06
#2022-02-10|2184.92
#2022-02-11|2177.69
#2022-02-14|2147.16
#2022-02-15|2126.08
#2022-02-16|2153.95
#2022-02-17|2143.49
#2022-02-18|2139.99
#2022-02-21|2129.63
#2022-02-22|2076.48
#2022-02-23|2073.12
#2022-02-24|2045.05
#2022-02-25|2077.45
#2022-02-28|2094.35
#2022-03-01|2110.94
#2022-03-02|2068.55
#2022-03-03|2099.58
#2022-03-04|2059.30
#2022-03-07|1991.28
#2022-03-08|1971.81
#2022-03-09|1959.87
#2022-03-10|2051.58
#2022-03-11|2002.46
#2022-03-14|1966.63
#2022-03-15|1961.72
#2022-03-16|2008.55
#2022-03-17|2083.10
#2022-03-18|2086.26
#2022-03-21|2080.24
#2022-03-22|2082.23
#2022-03-23|2122.26
#2022-03-24|2114.79
#2022-03-25|2110.55
#2022-03-28|2073.58
#2022-03-29|2116.73
#2022-03-30|2109.80
#2022-03-31|2082.88
#2022-04-01|2058.21
#2022-04-04|2075.90
#2022-04-05|2073.47
#2022-04-06|2026.01
#2022-04-07|1981.52
#2022-04-08|1990.80
#2022-04-11|1938.56
#2022-04-12|1913.21
#2022-04-13|1927.06
#2022-04-14|1933.63
#2022-04-15|1915.31
#2022-04-18|1883.25
#2022-04-19|1868.91
#2022-04-20|1898.43
#2022-04-21|1906.35
#2022-04-22|1873.62
#2022-04-25|1843.79
#2022-04-26|1859.19
#2022-04-27|1817.66
#2022-04-28|1806.25
#2022-04-29|1827.53
#2022-05-02|1804.65
#2022-05-03|1809.30
#2022-05-04|1804.44
#2022-05-05|1800.08
#2022-05-06|1776.13
#2022-05-09|1733.92
#2022-05-10|1723.63
#2022-05-11|1739.76
#2022-05-12|1745.28
#2022-05-13|1764.86
#2022-05-16|1765.94
#2022-05-17|1782.52
#2022-05-18|1830.18
#2022-05-19|1810.82
#2022-05-20|1818.41
#2022-05-23|1834.27
#2022-05-24|1832.27
#2022-05-25|1803.32
#2022-05-26|1809.73
#2022-05-27|1830.06
#2022-05-30|1883.69
#2022-05-31|1863.70
#2022-06-01|1871.12
#2022-06-02|1838.51
#2022-06-03|1840.74
#2022-06-06|1831.92
#2022-06-07|1822.71
#2022-06-08|1827.55
#2022-06-09|1824.27
#2022-06-10|1801.42
#2022-06-13|1739.69
#2022-06-14|1697.90
#2022-06-15|1676.57
#2022-06-16|1704.25
#2022-06-17|1656.01
#2022-06-20|1645.80
#2022-06-21|1678.69
#2022-06-22|1670.89
#2022-06-23|1678.40
#2022-06-24|1693.95
#2022-06-27|1718.59
#2022-06-28|1719.71
#2022-06-29|1698.51
#2022-06-30|1673.31
#2022-07-01|1656.27
#2022-07-04|1676.78
#2022-07-05|1685.74
#2022-07-06|1679.94
#2022-07-07|1705.06
#2022-07-08|1695.87
#2022-07-11|1697.91
#2022-07-12|1682.69
#2022-07-13|1680.94
#2022-07-14|1662.26
#2022-07-15|1667.30
#2022-07-18|1681.06
#2022-07-19|1686.32
#2022-07-20|1740.47
#2022-07-21|1748.35
#2022-07-22|1774.98
#2022-07-25|1744.17
#2022-07-26|1740.28
#2022-07-27|1714.39
#2022-07-28|1750.55
#2022-07-29|1755.45
#2022-08-01|1764.21
#2022-08-02|1739.97
#2022-08-03|1716.21
#2022-08-04|1740.55
#2022-08-05|1742.99
#2022-08-08|1744.43
#2022-08-09|1724.06
#2022-08-10|1731.32
#2022-08-11|1741.08
#2022-08-12|1753.10
#2022-08-15|1776.01
#2022-08-16|1768.69
#2022-08-17|1801.55
#2022-08-18|1785.09
#2022-08-19|1773.73
#2022-08-22|1762.81
#2022-08-23|1735.30
#2022-08-24|1709.11
#2022-08-25|1720.63
#2022-08-26|1721.20
#2022-08-29|1666.60
#2022-08-30|1680.09
#2022-08-31|1677.20
#2022-09-01|1644.93
#2022-09-02|1627.97
#2022-09-05|1618.80
#2022-09-06|1593.99
#2022-09-07|1561.05
#2022-09-08|1601.44
#2022-09-09|1619.14
#2022-09-12|1630.89
#2022-09-13|1632.45
#2022-09-14|1594.25
#2022-09-15|1597.65
#2022-09-16|1594.02
#2022-09-19|1586.66
#2022-09-20|1585.47
#2022-09-21|1556.86
#2022-09-22|1567.39
#2022-09-23|1551.08
#2022-09-26|1494.97
#2022-09-27|1498.47
#2022-09-28|1480.65
#2022-09-29|1495.80
#2022-09-30|1463.53
#2022-10-03|1478.83
#2022-10-04|1525.70
#2022-10-05|1522.92
#2022-10-06|1533.52
#2022-10-07|1523.33
#2022-10-10|1516.68
#2022-10-11|1477.46
#2022-10-12|1459.92
#2022-10-13|1444.17
#2022-10-14|1477.38
#2022-10-17|1461.02
#2022-10-18|1476.52
#2022-10-19|1466.02
#2022-10-20|1459.72
#2022-10-21|1439.48
#2022-10-24|1451.65
#2022-10-25|1470.87
#2022-10-26|1500.57
#2022-10-27|1502.50
#2022-10-28|1480.15
#2022-10-31|1494.10
#2022-11-01|1510.85
#2022-11-02|1561.81
#2022-11-03|1547.06
#2022-11-04|1544.34
#2022-11-07|1575.07
#2022-11-08|1618.19
#2022-11-09|1586.46
#2022-11-10|1621.55
#2022-11-11|1711.27
#2022-11-14|1686.36
#2022-11-15|1704.59
#2022-11-16|1697.63
#2022-11-17|1680.71
#2022-11-18|1695.27
#2022-11-21|1665.27
#2022-11-22|1684.68
#2022-11-23|1703.91
#2022-11-24|1747.14
#2022-11-25|1727.10
#2022-11-28|1723.63
#2022-11-29|1717.99
#2022-11-30|1705.23
#2022-12-01|1749.89
#2022-12-02|1729.94
#2022-12-05|1715.24
#2022-12-06|1707.35
#2022-12-07|1698.93
#2022-12-08|1685.34
#2022-12-09|1707.07
#2022-12-12|1692.79
#2022-12-13|1717.93
#2022-12-14|1741.47
#2022-12-15|1695.61
#2022-12-16|1685.19
#2022-12-19|1667.76
#2022-12-20|1691.12
#2022-12-21|1667.37
#2022-12-22|1682.09
#2022-12-23|1661.35
#2022-12-26|1666.65
#2022-12-27|1664.59
#2022-12-28|1655.47
#2022-12-29|1661.15
#2022-12-30|1666.04
#2023-01-02|1663.85
#2023-01-03|1678.21
#2023-01-04|1662.96
#2023-01-05|1652.79
#2023-01-06|1681.52
#2023-01-09|1694.80
#2023-01-10|1699.26
#2023-01-11|1722.59
#2023-01-12|1751.03
#2023-01-13|1762.53
#2023-01-16|1737.23
#2023-01-17|1767.41
#2023-01-18|1800.75
#2023-01-19|1794.39
#2023-01-20|1778.35
#2023-01-23|1780.09
#2023-01-24|1812.12
#2023-01-25|1826.37
#2023-01-26|1816.31
#2023-01-27|1831.32
#2023-01-30|1821.84
#2023-01-31|1822.85
#2023-02-01|1819.60
#2023-02-02|1837.67
#2023-02-03|1837.13
#2023-02-06|1806.07
#2023-02-07|1829.28
#2023-02-08|1802.76
#2023-02-09|1815.18
#2023-02-10|1809.74
#2023-02-13|1768.78
#2023-02-14|1786.19
#2023-02-15|1753.68
#2023-02-16|1770.94
#2023-02-17|1750.78
#2023-02-20|1752.89
#2023-02-21|1737.70
#2023-02-22|1706.91
#2023-02-23|1706.85
#2023-02-24|1704.29
#2023-02-27|1700.68
#2023-02-28|1700.99
#2023-03-01|1699.61
#2023-03-02|1695.06
#2023-03-03|1718.64
#2023-03-06|1745.74
#2023-03-07|1740.29
#2023-03-08|1743.28
#2023-03-09|1760.63
#2023-03-10|1749.01
#2023-03-13|1750.30
#2023-03-14|1695.63
#2023-03-15|1720.42
#2023-03-16|1706.73
#2023-03-17|1751.67
#2023-03-20|1734.61
#2023-03-21|1727.34
#2023-03-22|1748.08
#2023-03-23|1760.35
#2023-03-24|1763.13
#2023-03-27|1752.33
#2023-03-28|1754.68
#2023-03-29|1762.35
#2023-03-30|1762.41
#2023-03-31|1779.62
#2023-04-03|1804.17
#2023-04-04|1830.79
#2023-04-05|1811.84
#2023-04-06|1773.64
#2023-04-07|1772.09
#2023-04-10|1764.22
#2023-04-11|1782.76
#2023-04-12|1802.25
#2023-04-13|1811.41
#2023-04-14|1819.15
#2023-04-17|1808.34
#2023-04-18|1832.17
#2023-04-19|1827.41
#2023-04-20|1830.92
#2023-04-21|1819.07
#2023-04-24|1824.22
#2023-04-25|1836.15
#2023-04-26|1823.58
#2023-04-27|1837.85
#2023-04-28|1848.95
#2023-05-01|1829.64
#2023-05-02|1841.00
#2023-05-03|1857.10
#2023-05-04|1874.83
#2023-05-05|1861.96
#2023-05-08|1842.39
#2023-05-09|1864.51
#2023-05-10|1859.50
#2023-05-11|1861.83
#2023-05-12|1871.76
#2023-05-15|1877.57
#2023-05-16|1874.63
#2023-05-17|1871.59
#2023-05-18|1913.49
#2023-05-19|1916.91
#2023-05-22|1924.87
#2023-05-23|1904.07
#2023-05-24|1872.97
#2023-05-25|1855.06
#2023-05-26|1850.38
#2023-05-29|1847.43
#2023-05-30|1864.64
#2023-05-31|1843.64
#2023-06-01|1866.43
#2023-06-02|1886.06
#2023-06-05|1928.28
#2023-06-06|1938.04
#2023-06-07|1913.84
#2023-06-08|1896.85
#2023-06-09|1924.60
#2023-06-12|1934.77
#2023-06-13|1947.33
#2023-06-14|1964.10
#2023-06-15|1947.78
#2023-06-16|1933.47
#2023-06-19|1923.24
#2023-06-20|1926.82
#2023-06-21|1909.90
#2023-06-22|1899.62
#2023-06-23|1849.43
#2023-06-26|1852.77
#2023-06-27|1842.42
#2023-06-28|1872.72
#2023-06-29|1867.99
#2023-06-30|1863.46
#2023-07-03|1893.32
#2023-07-04|1878.71
#2023-07-05|1879.26
#2023-07-06|1854.15
#2023-07-07|1857.66
#2023-07-10|1846.61
#2023-07-11|1854.19
#2023-07-12|1872.41
#2023-07-13|1919.00
#2023-07-14|1908.89
#2023-07-17|1899.59
#2023-07-18|1924.96
#2023-07-19|1926.77
#2023-07-20|1896.29
#2023-07-21|1881.37
#2023-07-24|1905.85
#2023-07-25|1895.22
#2023-07-26|1892.63
#2023-07-27|1901.03
#2023-07-28|1883.64
#2023-07-31|1898.16
#2023-08-01|1897.82
#2023-08-02|1863.75
#2023-08-03|1847.28
#2023-08-04|1839.78
#2023-08-07|1843.41
#2023-08-08|1828.59
#2023-08-09|1823.60
#2023-08-10|1805.63
#2023-08-11|1801.83
#2023-08-14|1765.79
#2023-08-15|1773.59
#2023-08-16|1748.75
#2023-08-17|1742.23
#2023-08-18|1735.09
#2023-08-21|1721.78
#2023-08-22|1737.03
#2023-08-23|1764.35
#2023-08-24|1755.52
#2023-08-25|1723.96
#2023-08-28|1741.62
#2023-08-29|1743.76
#2023-08-30|1754.53
#2023-08-31|1769.74
#2023-09-01|1790.82
#2023-09-04|1793.49
#2023-09-05|1774.28
#2023-09-06|1786.61
#2023-09-07|1786.26
#2023-09-08|1753.48
#2023-09-11|1767.46
#2023-09-12|1769.92
#2023-09-13|1749.98
#2023-09-14|1777.54
#2023-09-15|1793.49
#2023-09-18|1794.47
#2023-09-19|1792.19
#2023-09-20|1759.09
#2023-09-21|1726.94
#2023-09-22|1711.76
#2023-09-25|1726.94
#2023-09-26|1713.65
#2023-09-27|1711.52
#2023-09-28|1690.64
#2023-09-29|1689.39
#2023-10-02|1674.54
#2023-10-03|1674.66
#2023-10-04|1646.74
#2023-10-05|1679.65
#2023-10-06|1662.32
#2023-10-09|1671.27
#2023-10-10|1704.69
#2023-10-11|1705.01
#2023-10-12|1727.65
#2023-10-13|1696.24
#2023-10-16|1665.83
#2023-10-17|1681.27
#2023-10-18|1679.26
#2023-10-19|1657.84
#2023-10-20|1652.44
#2023-10-23|1643.99
#2023-10-24|1656.50
#2023-10-25|1669.27
#2023-10-26|1634.13
#2023-10-27|1645.17
#2023-10-30|1642.13
#2023-10-31|1628.52
#2023-11-01|1666.64
#2023-11-02|1674.54
#2023-11-03|1688.75
#2023-11-06|1721.23
#2023-11-07|1707.60
#2023-11-08|1720.14
#2023-11-09|1741.30
#2023-11-10|1707.43
#2023-11-13|1681.53
#2023-11-14|1694.12
#2023-11-15|1738.45
#2023-11-16|1735.76
#2023-11-17|1743.26
#2023-11-20|1749.31
#2023-11-21|1759.24
#2023-11-22|1751.21
#2023-11-23|1753.01
#2023-11-24|1737.91
#2023-11-27|1735.66
#2023-11-28|1743.75
#2023-11-29|1741.84
#2023-11-30|1744.49
#2023-12-01|1738.91
#2023-12-04|1726.51
#2023-12-05|1728.26
#2023-12-06|1761.71
#2023-12-07|1775.55
#2023-12-08|1741.79
#2023-12-11|1743.27
#2023-12-12|1752.10
#2023-12-13|1752.79
#2023-12-14|1768.35
#2023-12-15|1791.02
#2023-12-18|1757.35
#2023-12-19|1762.31
#2023-12-20|1777.95
#2023-12-21|1786.90
#2023-12-22|1772.29
#2023-12-25|1778.53
#2023-12-26|1779.85
#2023-12-27|1809.54
#2023-12-28|1829.66
#2023-12-29|1838.79
#2024-01-01|1838.79
#2024-01-02|1825.87
#2024-01-03|1803.73
#2024-01-04|1795.35
#2024-01-05|1794.89
#2024-01-08|1798.19
#2024-01-09|1825.62
#2024-01-10|1854.70
#2024-01-11|1885.26
#2024-01-12|1918.81
#2024-01-15|1905.63
#2024-01-16|1866.71
#2024-01-17|1834.30
#2024-01-18|1832.22
#2024-01-19|1855.09
#2024-01-22|1885.27
#2024-01-23|1874.15
#2024-01-24|1873.70
#2024-01-25|1857.46
#2024-01-26|1832.75
#2024-01-29|1869.43
#2024-01-30|1877.73
#2024-01-31|1909.88
#2024-02-01|1880.84
#2024-02-02|1881.86
#2024-02-05|1881.83
#2024-02-06|1871.25
#2024-02-07|1875.14
#2024-02-08|1870.39
#2024-02-09|1863.19
#2024-02-12|1861.64
#2024-02-13|1887.16
#2024-02-14|1876.21
#2024-02-15|1832.08
#2024-02-16|1831.73
#2024-02-19|1809.94
#2024-02-20|1803.24
#2024-02-21|1803.43
#2024-02-22|1811.36
#2024-02-23|1810.62
#2024-02-26|1797.56
#2024-02-27|1794.54
#2024-02-28|1781.99
#2024-02-29|1795.82
#2024-03-01|1816.54
#2024-03-04|1792.38
#2024-03-05|1792.54
#2024-03-06|1803.65
#2024-03-07|1811.37
#2024-03-08|1824.31
#2024-03-11|1812.13
#2024-03-12|1811.69
#2024-03-13|1807.19
#2024-03-14|1813.57
#2024-03-15|1801.14
#2024-03-18|1829.58
#2024-03-19|1831.85
#2024-03-20|1820.97
#2024-03-21|1834.37
#2024-03-22|1844.26
#2024-03-25|1803.75
#2024-03-26|1804.20
#2024-03-27|1826.68
#2024-03-28|1795.88
#2024-03-29|1802.42
#2024-04-01|1793.82
#2024-04-02|1786.35
#2024-04-03|1764.58
#2024-04-04|1777.07
#2024-04-05|1755.30
#2024-04-08|1764.01
#2024-04-09|1772.83
#2024-04-10|1758.78
#2024-04-11|1741.40
#2024-04-12|1757.29
#2024-04-15|1725.55
#2024-04-16|1713.78
#2024-04-17|1692.10
#2024-04-18|1705.94
#2024-04-19|1674.05
#2024-04-22|1694.32
#2024-04-23|1689.90
#2024-04-24|1719.65
#2024-04-25|1692.30
#2024-04-26|1686.15
#2024-04-29|1694.22
#2024-04-30|1722.55
#2024-05-01|1718.78
#2024-05-02|1751.87
#2024-05-03|1766.79
#2024-05-06|1755.05
#2024-05-07|1749.78
#2024-05-08|1682.25
#2024-05-09|1694.34
#2024-05-10|1701.21
#2024-05-13|1724.70
#2024-05-14|1747.74
#2024-05-15|1792.87
#2024-05-16|1813.38
#2024-05-17|1809.10
#2024-05-20|1796.53
#2024-05-21|1787.84
#2024-05-22|1774.73
#2024-05-23|1767.42
#2024-05-24|1755.38
#2024-05-27|1756.91
#2024-05-28|1755.25
#2024-05-29|1742.88
#2024-05-30|1763.57
#2024-05-31|1784.80
#2024-06-03|1819.35
#2024-06-04|1857.86
#2024-06-05|1831.49
#2024-06-06|1844.91
#2024-06-07|1828.82
#2024-06-10|1824.10
#2024-06-11|1812.43
#2024-06-12|1807.69
#2024-06-13|1788.56
#2024-06-14|1786.46
#2024-06-17|1747.63
#2024-06-18|1760.21
#2024-06-19|1765.71
#2024-06-20|1753.14
#2024-06-21|1748.22
#2024-06-24|1750.74
#2024-06-25|1778.76
#2024-06-26|1779.90
#2024-06-27|1780.27
#2024-06-28|1782.92
#2024-07-01|1783.85
#2024-07-02|1802.59
#2024-07-03|1800.42
#2024-07-04|1806.43
#2024-07-05|1819.56
#2024-07-08|1814.03
#2024-07-09|1848.26
#2024-07-10|1857.56
#2024-07-11|1934.05
#2024-07-12|1928.37
#2024-07-15|1925.96
#2024-07-16|1911.59
#2024-07-17|1955.53
#2024-07-18|1912.36
#2024-07-19|1906.04
#2024-07-22|1892.53
#2024-07-23|1895.32
#2024-07-24|1905.68
#2024-07-25|1845.25
#2024-07-26|1829.09
#2024-07-29|1851.20
#2024-07-30|1857.96
#2024-07-31|1919.93
#2024-08-01|1856.44
#2024-08-02|1807.32
#2024-08-05|1644.53
#2024-08-06|1794.95
#2024-08-07|1777.88
#2024-08-08|1772.72
#2024-08-09|1780.44
#2024-08-12|1765.42
#2024-08-13|1821.22
#2024-08-14|1853.52
#2024-08-15|1822.01
#2024-08-16|1885.22
#2024-08-19|1888.67
#2024-08-20|1925.05
#2024-08-21|1928.35
#2024-08-22|1933.91
#2024-08-23|1951.46
#2024-08-26|1958.42
#2024-08-27|1974.40
#2024-08-28|1983.53
#2024-08-29|1964.49
#2024-08-30|1978.92
#2024-09-02|1955.73
#2024-09-03|1990.38
#2024-09-04|1958.05
#2024-09-05|1956.03
#2024-09-06|1964.55
#2024-09-09|1945.10
#2024-09-10|1954.85
#2024-09-11|1946.17
#2024-09-12|1962.39
#2024-09-13|1969.60
#2024-09-16|1972.49
#2024-09-17|1946.06
#2024-09-18|1945.10
#2024-09-19|1978.97
#2024-09-20|1977.90
#2024-09-23|1986.81
#2024-09-24|2020.93
#2024-09-25|2003.34
#2024-09-26|2059.09
#2024-09-27|2102.20
#2024-09-30|2032.08
#2024-10-01|2047.29
#2024-10-02|1968.69
#2024-10-03|1976.36
#2024-10-04|1950.04
#2024-10-07|2005.41
#2024-10-08|1971.99
#2024-10-09|1956.86
#2024-10-10|1958.33
#2024-10-11|1943.57
#2024-10-14|1935.63
#2024-10-15|1944.59
#2024-10-16|1921.02
#2024-10-17|1914.63
#2024-10-18|1907.31
#2024-10-21|1900.95
#2024-10-22|1872.23
#2024-10-23|1836.88
#2024-10-24|1856.17
#2024-10-25|1834.11
#2024-10-28|1850.53
#2024-10-29|1854.82
#2024-10-30|1855.15
#2024-10-31|1859.78
#2024-11-01|1833.35
#2024-11-04|1846.65
#2024-11-05|1859.63
#2024-11-06|1858.05
#2024-11-07|1882.37
#2024-11-08|1893.92
#2024-11-11|1915.62
#2024-11-12|1900.98
#2024-11-13|1862.70
#2024-11-14|1853.64
#2024-11-15|1871.09
#2024-11-18|1874.42
#2024-11-19|1895.53
#2024-11-20|1897.77
#2024-11-21|1891.18
#2024-11-22|1891.33
#2024-11-25|1914.03
#2024-11-26|1932.84
#2024-11-27|1967.26
#2024-11-28|1990.35
#2024-11-29|1988.21
#2024-12-02|2001.51
#2024-12-03|2035.36
#2024-12-04|2050.15
#2024-12-05|2057.84
#2024-12-06|2038.71
#2024-12-09|2045.31
#2024-12-10|2060.04
#2024-12-11|2066.71
#2024-12-12|2104.74
#2024-12-13|2065.78
#2024-12-16|2057.40
#2024-12-17|2094.17
#2024-12-18|2052.86
#2024-12-19|1997.78
#2024-12-20|2009.67
#2024-12-23|2012.26
#2024-12-24|2009.09
#2024-12-25|2010.66
#2024-12-26|2025.58
#2024-12-27|2058.31
#2024-12-30|2043.94
#2024-12-31|2044.44
#2025-01-01|2044.44
#2025-01-02|2045.24
#2025-01-03|2045.19
#2025-01-06|2008.29
#2025-01-07|2010.94
#2025-01-08|1976.35
#2025-01-09|1974.15
#2025-01-10|1975.89
#2025-01-13|1975.71
#2025-01-14|1956.83
#2025-01-15|1999.91
#2025-01-16|2011.41
#2025-01-17|1985.33
#2025-01-20|1984.08
#2025-01-21|2002.97
#2025-01-22|2015.35
#2025-01-23|2042.03
#2025-01-24|2046.33
#2025-01-27|2067.55
#2025-01-28|2098.24
#2025-01-29|2135.78
#2025-01-30|2155.09
#2025-01-31|2135.16
#2025-02-03|2102.63
#2025-02-04|2141.55
#2025-02-05|2234.17
#2025-02-06|2274.67
#2025-02-07|2252.69
#2025-02-10|2246.84
#2025-02-11|2233.88
#2025-02-12|2193.06
#2025-02-13|2240.55
#2025-02-14|2319.28
#2025-02-17|2373.47
#2025-02-18|2363.75
#2025-02-19|2377.66
#2025-02-20|2370.86
#2025-02-21|2398.75
#2025-02-24|2403.43
#2025-02-25|2393.83
#2025-02-26|2381.21
#2025-02-27|2393.97
#2025-02-28|2339.84
#2025-03-03|2351.54
#2025-03-04|2349.72
#2025-03-05|2333.72
#2025-03-06|2397.53
#2025-03-07|2301.33
#2025-03-10|2256.69
#2025-03-11|2233.22
#2025-03-12|2265.41
#2025-03-13|2267.63
#2025-03-14|2268.42
#2025-03-17|2298.01
#2025-03-18|2303.74
#2025-03-19|2318.78
#2025-03-20|2334.04
#2025-03-21|2374.46
#2025-03-24|2336.17
#2025-03-25|2361.66
#2025-03-26|2395.92
#2025-03-27|2376.34
#2025-03-28|2367.13
#2025-03-31|2294.65
#2025-04-01|2300.09
#2025-04-02|2288.44
#2025-04-03|2198.56
#2025-04-04|2200.25
#2025-04-07|2000.41
#2025-04-08|2121.97
#2025-04-09|2077.07
#2025-04-10|2311.40
#2025-04-11|2211.10
#2025-04-14|2246.95
#2025-04-15|2271.44
#2025-04-16|2254.52
#2025-04-17|2308.95
#2025-04-18|2331.72
#2025-04-21|2310.61
#2025-04-22|2305.19
#2025-04-23|2341.73
#2025-04-24|2361.75
#2025-04-25|2366.85
#2025-04-28|2389.21
#2025-04-29|2396.86
#2025-04-30|2482.65
#2025-05-01|2430.69
#2025-05-02|2494.68
#2025-05-05|2498.56
#2025-05-06|2514.36
#2025-05-07|2469.43
#2025-05-08|2394.57
#2025-05-09|2417.64
#2025-05-12|2352.09
#2025-05-13|2390.67
#2025-05-14|2417.07
#2025-05-15|2375.15
#2025-05-16|2384.39
#2025-05-19|2393.86
#2025-05-20|2434.06
#2025-05-21|2406.15
#2025-05-22|2396.33
#2025-05-23|2462.89
#2025-05-26|2487.39
#2025-05-27|2492.90
#2025-05-28|2483.56
#2025-05-29|2542.50
#2025-05-30|2477.90
#2025-06-02|2503.45
#2025-06-03|2482.46
#2025-06-04|2529.18
#2025-06-05|2477.73
#2025-06-06|2464.39
#2025-06-09|2487.06
#2025-06-10|2483.69
#2025-06-11|2441.38
#2025-06-12|2471.68
#2025-06-13|2456.63
#2025-06-16|2467.02
#2025-06-17|2478.24
#2025-06-18|2547.11
#2025-06-19|2503.36
#2025-06-20|2449.57
#2025-06-23|2421.39
#2025-06-24|2487.30
#2025-06-25|2509.17
#2025-06-26|2546.25
#2025-06-27|2585.27
#2025-06-30|2601.31
#2025-07-01|2564.52
#2025-07-02|2523.04
#2025-07-03|2495.00
#2025-07-04|2516.08
#2025-07-07|2485.73
#2025-07-08|2458.14
#2025-07-09|2462.57
#2025-07-10|2430.40
#2025-07-11|2411.18
#2025-07-14|2388.68
#2025-07-15|2362.09
#2025-07-16|2365.64
#2025-07-17|2409.41
#2025-07-18|2389.70
#2025-07-21|2407.04
#2025-07-22|2403.50
#2025-07-23|2479.65
#2025-07-24|2516.85
#2025-07-25|2452.20
#2025-07-28|2421.79
#2025-07-29|2409.39
#2025-07-30|2394.42
#2025-07-31|2367.76
#2025-08-01|2415.85
#2025-08-04|2438.13
#2025-08-05|2451.33
#2025-08-06|2487.13
#2025-08-07|2541.93
#2025-08-08|2600.95
#2025-08-11|2596.73
#2025-08-12|2607.63
#2025-08-13|2693.08
#2025-08-14|2662.57
#2025-08-15|2749.77
#2025-08-18|2723.56
#2025-08-19|2692.74
#2025-08-20|2669.74
#2025-08-21|2634.33
#2025-08-22|2693.47
#2025-08-25|2665.39
#2025-08-26|2622.90
#2025-08-27|2603.87
#2025-08-28|2634.88
#2025-08-29|2609.60
#2025-09-01|2577.09
#2025-09-02|2568.26
#2025-09-03|2552.01
#2025-09-04|2586.21
#2025-09-05|2615.69
#2025-09-08|2656.47
#2025-09-09|2667.59
#2025-09-10|2676.64
#2025-09-11|2692.37
#2025-09-12|2699.64
#2025-09-15|2703.96
#2025-09-16|2674.58
#2025-09-17|2675.22
#2025-09-18|2666.51
#2025-09-19|2613.37
#2025-09-22|2623.09
#2025-09-23|2624.48
#2025-09-24|2615.18
#2025-09-25|2622.47
#2025-09-26|2625.50
#2025-09-29|2621.56
#2025-09-30|2636.85
#2025-10-01|2649.85
#2025-10-02|2598.95
#2025-10-03|2630.99
#2025-10-06|2690.57
#2025-10-07|2674.42
#2025-10-08|2656.10
#2025-10-09|2666.48
#2025-10-10|2610.12
#2025-10-13|2611.70
#2025-10-14|2561.79
#2025-10-15|2587.69
#2025-10-16|2579.10
#2025-10-17|2587.82
#2025-10-20|2651.54
#2025-10-21|2659.21
#2025-10-22|2650.72
#2025-10-23|2629.31
#2025-10-24|2614.77
#2025-10-27|2629.09
#2025-10-28|2628.57
#2025-10-29|2605.49
#2025-10-30|2547.28
#2025-10-31|2582.21
#2025-11-03|2581.85
#2025-11-04|2575.74
#2025-11-05|2577.64
#2025-11-06|2618.83
#2025-11-07|2594.55
#2025-11-10|2561.92
#2025-11-11|2624.66
#2025-11-12|2676.92
#2025-11-13|2665.85
#2025-11-14|2653.92
#2025-11-17|2595.37
#2025-11-18|2535.30
#2025-11-19|2484.27
#2025-11-20|2511.45
#2025-11-21|2556.09
#2025-11-24|2551.53
#2025-11-25|2522.08
#2025-11-26|2571.04
#2025-11-27|2595.60
#2025-11-28|2604.93
#2025-12-01|2551.89
#2025-12-02|2529.57
#2025-12-03|2514.54
#2025-12-04|2550.48
#2025-12-05|2496.75
#2025-12-08|2482.92
#2025-12-09|2445.40
#2025-12-10|2415.99
#2025-12-11|2410.27
#2025-12-12|2452.96