Table Data - Nasdaq ASPA Industrials Index
| Title | Nasdaq ASPA Industrials Index |
|---|---|
| Series ID | NASDAQNQASPA50 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-08 |
| Last Updated | 2026-04-08 10:40 PM CDT |
| Notes | For more information about this series, see: NQASPA50 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 630.54 |
| 2001-04-02 | 619.08 |
| 2001-04-03 | 626.90 |
| 2001-04-04 | 626.86 |
| 2001-04-05 | 639.36 |
| 2001-04-06 | 647.11 |
| 2001-04-09 | 627.47 |
| 2001-04-10 | 618.51 |
| 2001-04-11 | 634.72 |
| 2001-04-12 | 652.56 |
| 2001-04-13 | . |
| 2001-04-16 | 644.42 |
| 2001-04-17 | 640.56 |
| 2001-04-18 | 662.27 |
| 2001-04-19 | 681.72 |
| 2001-04-20 | 676.44 |
| 2001-04-23 | 678.23 |
| 2001-04-24 | 675.69 |
| 2001-04-25 | 680.62 |
| 2001-04-26 | 686.45 |
| 2001-04-27 | 679.88 |
| 2001-04-30 | 680.97 |
| 2001-05-01 | 707.33 |
| 2001-05-02 | 711.79 |
| 2001-05-03 | 716.47 |
| 2001-05-04 | 714.41 |
| 2001-05-07 | 718.45 |
| 2001-05-08 | 705.80 |
| 2001-05-09 | 696.64 |
| 2001-05-10 | 688.09 |
| 2001-05-11 | 693.13 |
| 2001-05-14 | 680.78 |
| 2001-05-15 | 683.56 |
| 2001-05-16 | 671.91 |
| 2001-05-17 | 684.42 |
| 2001-05-18 | 683.17 |
| 2001-05-21 | 693.72 |
| 2001-05-22 | 697.03 |
| 2001-05-23 | 706.95 |
| 2001-05-24 | 704.20 |
| 2001-05-25 | 697.22 |
| 2001-05-28 | . |
| 2001-05-29 | 697.10 |
| 2001-05-30 | 681.81 |
| 2001-05-31 | 675.15 |
| 2001-06-01 | 675.28 |
| 2001-06-04 | 673.61 |
| 2001-06-05 | 667.49 |
| 2001-06-06 | 668.83 |
| 2001-06-07 | 677.03 |
| 2001-06-08 | 682.01 |
| 2001-06-11 | 669.64 |
| 2001-06-12 | 654.71 |
| 2001-06-13 | 654.08 |
| 2001-06-14 | 651.64 |
| 2001-06-15 | 639.64 |
| 2001-06-18 | 631.98 |
| 2001-06-19 | 628.95 |
| 2001-06-20 | 628.84 |
| 2001-06-21 | 633.48 |
| 2001-06-22 | 640.03 |
| 2001-06-25 | 640.48 |
| 2001-06-26 | 641.99 |
| 2001-06-27 | 634.78 |
| 2001-06-28 | 625.30 |
| 2001-06-29 | 637.47 |
| 2001-07-02 | 630.03 |
| 2001-07-03 | 630.27 |
| 2001-07-04 | . |
| 2001-07-05 | 616.14 |
| 2001-07-06 | 601.57 |
| 2001-07-09 | 596.81 |
| 2001-07-10 | 603.71 |
| 2001-07-11 | 596.04 |
| 2001-07-12 | 610.28 |
| 2001-07-13 | 604.81 |
| 2001-07-16 | 601.14 |
| 2001-07-17 | 592.00 |
| 2001-07-18 | 587.82 |
| 2001-07-19 | 589.73 |
| 2001-07-20 | 591.89 |
| 2001-07-23 | 578.71 |
| 2001-07-24 | 584.46 |
| 2001-07-25 | 590.48 |
| 2001-07-26 | 589.64 |
| 2001-07-27 | 586.50 |
| 2001-07-30 | 571.20 |
| 2001-07-31 | 584.35 |
| 2001-08-01 | 591.06 |
| 2001-08-02 | 614.80 |
| 2001-08-03 | 608.95 |
| 2001-08-06 | 604.46 |
| 2001-08-07 | 610.00 |
| 2001-08-08 | 606.51 |
| 2001-08-09 | 590.58 |
| 2001-08-10 | 594.07 |
| 2001-08-13 | 577.81 |
| 2001-08-14 | 595.00 |
| 2001-08-15 | 601.73 |
| 2001-08-16 | 593.31 |
| 2001-08-17 | 591.90 |
| 2001-08-20 | 577.88 |
| 2001-08-21 | 581.04 |
| 2001-08-22 | 585.66 |
| 2001-08-23 | 578.78 |
| 2001-08-24 | 578.49 |
| 2001-08-27 | 587.43 |
| 2001-08-28 | 583.82 |
| 2001-08-29 | 580.01 |
| 2001-08-30 | 573.16 |
| 2001-08-31 | 566.76 |
| 2001-09-03 | . |
| 2001-09-04 | 560.34 |
| 2001-09-05 | 550.82 |
| 2001-09-06 | 546.41 |
| 2001-09-07 | 541.39 |
| 2001-09-10 | 525.47 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 494.44 |
| 2001-09-18 | 502.19 |
| 2001-09-19 | 513.52 |
| 2001-09-20 | 504.97 |
| 2001-09-21 | 491.46 |
| 2001-09-24 | 490.53 |
| 2001-09-25 | 498.42 |
| 2001-09-26 | 492.15 |
| 2001-09-27 | 487.94 |
| 2001-09-28 | 499.56 |
| 2001-10-01 | 501.61 |
| 2001-10-02 | 505.57 |
| 2001-10-03 | 499.77 |
| 2001-10-04 | 513.95 |
| 2001-10-05 | 519.63 |
| 2001-10-08 | 518.60 |
| 2001-10-09 | 513.14 |
| 2001-10-10 | 507.17 |
| 2001-10-11 | 520.74 |
| 2001-10-12 | 530.51 |
| 2001-10-15 | 526.44 |
| 2001-10-16 | 527.91 |
| 2001-10-17 | 537.68 |
| 2001-10-18 | 526.27 |
| 2001-10-19 | 528.52 |
| 2001-10-22 | 530.02 |
| 2001-10-23 | 538.93 |
| 2001-10-24 | 538.14 |
| 2001-10-25 | 540.85 |
| 2001-10-26 | 535.74 |
| 2001-10-29 | 529.00 |
| 2001-10-30 | 523.15 |
| 2001-10-31 | 514.29 |
| 2001-11-01 | 518.67 |
| 2001-11-02 | 522.33 |
| 2001-11-05 | 525.78 |
| 2001-11-06 | 534.00 |
| 2001-11-07 | 521.04 |
| 2001-11-08 | 528.41 |
| 2001-11-09 | 525.70 |
| 2001-11-12 | 521.00 |
| 2001-11-13 | 510.82 |
| 2001-11-14 | 514.56 |
| 2001-11-15 | 527.99 |
| 2001-11-16 | 536.93 |
| 2001-11-19 | 540.82 |
| 2001-11-20 | 535.87 |
| 2001-11-21 | 532.14 |
| 2001-11-22 | . |
| 2001-11-23 | 531.62 |
| 2001-11-26 | 544.97 |
| 2001-11-27 | 545.70 |
| 2001-11-28 | 532.09 |
| 2001-11-29 | 527.96 |
| 2001-11-30 | 535.04 |
| 2001-12-03 | 523.20 |
| 2001-12-04 | 521.98 |
| 2001-12-05 | 535.33 |
| 2001-12-06 | 546.48 |
| 2001-12-07 | 539.64 |
| 2001-12-10 | 527.12 |
| 2001-12-11 | 519.29 |
| 2001-12-12 | 531.53 |
| 2001-12-13 | 519.85 |
| 2001-12-14 | 515.29 |
| 2001-12-17 | 506.68 |
| 2001-12-18 | 507.65 |
| 2001-12-19 | 504.42 |
| 2001-12-20 | 506.39 |
| 2001-12-21 | 496.63 |
| 2001-12-24 | 496.01 |
| 2001-12-25 | . |
| 2001-12-26 | 491.19 |
| 2001-12-27 | 499.89 |
| 2001-12-28 | 505.95 |
| 2001-12-31 | 507.34 |
| 2002-01-01 | . |
| 2002-01-02 | 504.77 |
| 2002-01-03 | 506.05 |
| 2002-01-04 | 522.10 |
| 2002-01-07 | 527.38 |
| 2002-01-08 | 514.91 |
| 2002-01-09 | 512.89 |
| 2002-01-10 | 507.10 |
| 2002-01-11 | 504.18 |
| 2002-01-14 | 505.17 |
| 2002-01-15 | 493.66 |
| 2002-01-16 | 490.17 |
| 2002-01-17 | 488.40 |
| 2002-01-18 | 496.31 |
| 2002-01-21 | . |
| 2002-01-22 | 486.58 |
| 2002-01-23 | 485.98 |
| 2002-01-24 | 486.67 |
| 2002-01-25 | 492.09 |
| 2002-01-28 | 498.78 |
| 2002-01-29 | 493.77 |
| 2002-01-30 | 485.17 |
| 2002-01-31 | 485.32 |
| 2002-02-01 | 475.25 |
| 2002-02-04 | 471.44 |
| 2002-02-05 | 465.49 |
| 2002-02-06 | 466.64 |
| 2002-02-07 | 469.15 |
| 2002-02-08 | 470.31 |
| 2002-02-11 | 474.77 |
| 2002-02-12 | 486.02 |
| 2002-02-13 | 487.38 |
| 2002-02-14 | 496.87 |
| 2002-02-15 | 496.22 |
| 2002-02-18 | . |
| 2002-02-19 | 487.51 |
| 2002-02-20 | 484.52 |
| 2002-02-21 | 495.60 |
| 2002-02-22 | 496.42 |
| 2002-02-25 | 494.13 |
| 2002-02-26 | 492.70 |
| 2002-02-27 | 505.36 |
| 2002-02-28 | 509.90 |
| 2002-03-01 | 518.91 |
| 2002-03-04 | 550.50 |
| 2002-03-05 | 549.32 |
| 2002-03-06 | 549.23 |
| 2002-03-07 | 570.93 |
| 2002-03-08 | 577.36 |
| 2002-03-11 | 587.40 |
| 2002-03-12 | 571.13 |
| 2002-03-13 | 555.95 |
| 2002-03-14 | 563.04 |
| 2002-03-15 | 571.49 |
| 2002-03-18 | 560.69 |
| 2002-03-19 | 570.42 |
| 2002-03-20 | 566.47 |
| 2002-03-21 | 563.89 |
| 2002-03-22 | 554.81 |
| 2002-03-25 | 548.58 |
| 2002-03-26 | 545.19 |
| 2002-03-27 | 551.80 |
| 2002-03-28 | 555.57 |
| 2002-03-29 | . |
| 2002-04-01 | 540.51 |
| 2002-04-02 | 551.12 |
| 2002-04-03 | 559.72 |
| 2002-04-04 | 563.02 |
| 2002-04-05 | 562.06 |
| 2002-04-08 | 559.51 |
| 2002-04-09 | 548.08 |
| 2002-04-10 | 546.96 |
| 2002-04-11 | 545.04 |
| 2002-04-12 | 539.20 |
| 2002-04-15 | 547.12 |
| 2002-04-16 | 556.67 |
| 2002-04-17 | 569.63 |
| 2002-04-18 | 573.49 |
| 2002-04-19 | 567.49 |
| 2002-04-22 | 576.29 |
| 2002-04-23 | 577.65 |
| 2002-04-24 | 576.90 |
| 2002-04-25 | 579.03 |
| 2002-04-26 | 576.13 |
| 2002-04-29 | 573.54 |
| 2002-04-30 | 568.60 |
| 2002-05-01 | 572.53 |
| 2002-05-02 | 575.84 |
| 2002-05-03 | 579.31 |
| 2002-05-06 | 576.11 |
| 2002-05-07 | 566.68 |
| 2002-05-08 | 568.96 |
| 2002-05-09 | 573.43 |
| 2002-05-10 | 573.49 |
| 2002-05-13 | 567.57 |
| 2002-05-14 | 562.61 |
| 2002-05-15 | 579.25 |
| 2002-05-16 | 584.86 |
| 2002-05-17 | 597.99 |
| 2002-05-20 | 598.48 |
| 2002-05-21 | 599.54 |
| 2002-05-22 | 606.51 |
| 2002-05-23 | 602.97 |
| 2002-05-24 | 604.03 |
| 2002-05-27 | . |
| 2002-05-28 | 600.30 |
| 2002-05-29 | 594.88 |
| 2002-05-30 | 595.82 |
| 2002-05-31 | 590.16 |
| 2002-06-03 | 597.31 |
| 2002-06-04 | 588.12 |
| 2002-06-05 | 587.04 |
| 2002-06-06 | 585.61 |
| 2002-06-07 | 578.48 |
| 2002-06-10 | 577.13 |
| 2002-06-11 | 574.55 |
| 2002-06-12 | 569.31 |
| 2002-06-13 | 566.24 |
| 2002-06-14 | 558.88 |
| 2002-06-17 | 547.34 |
| 2002-06-18 | 553.73 |
| 2002-06-19 | 537.32 |
| 2002-06-20 | 544.61 |
| 2002-06-21 | 541.16 |
| 2002-06-24 | 545.09 |
| 2002-06-25 | 543.86 |
| 2002-06-26 | 532.77 |
| 2002-06-27 | 539.11 |
| 2002-06-28 | 553.33 |
| 2002-07-01 | 553.21 |
| 2002-07-02 | 553.18 |
| 2002-07-03 | 560.85 |
| 2002-07-04 | . |
| 2002-07-05 | 564.34 |
| 2002-07-08 | 568.77 |
| 2002-07-09 | 577.91 |
| 2002-07-10 | 568.77 |
| 2002-07-11 | 561.59 |
| 2002-07-12 | 565.94 |
| 2002-07-15 | 561.03 |
| 2002-07-16 | 553.84 |
| 2002-07-17 | 551.16 |
| 2002-07-18 | 560.07 |
| 2002-07-19 | 551.32 |
| 2002-07-22 | 541.47 |
| 2002-07-23 | 540.82 |
| 2002-07-24 | 530.92 |
| 2002-07-25 | 527.25 |
| 2002-07-26 | 504.55 |
| 2002-07-29 | 503.69 |
| 2002-07-30 | 516.79 |
| 2002-07-31 | 512.85 |
| 2002-08-01 | 506.50 |
| 2002-08-02 | 500.81 |
| 2002-08-05 | 494.36 |
| 2002-08-06 | 479.09 |
| 2002-08-07 | 496.54 |
| 2002-08-08 | 494.50 |
| 2002-08-09 | 504.50 |
| 2002-08-12 | 500.35 |
| 2002-08-13 | 500.20 |
| 2002-08-14 | 507.86 |
| 2002-08-15 | 512.26 |
| 2002-08-16 | 514.89 |
| 2002-08-19 | 504.39 |
| 2002-08-20 | 506.39 |
| 2002-08-21 | 508.55 |
| 2002-08-22 | 512.54 |
| 2002-08-23 | 515.84 |
| 2002-08-26 | 523.37 |
| 2002-08-27 | 518.73 |
| 2002-08-28 | 511.82 |
| 2002-08-29 | 502.72 |
| 2002-08-30 | 503.59 |
| 2002-09-02 | . |
| 2002-09-03 | 491.21 |
| 2002-09-04 | 482.18 |
| 2002-09-05 | 485.77 |
| 2002-09-06 | 479.18 |
| 2002-09-09 | 485.42 |
| 2002-09-10 | 484.83 |
| 2002-09-11 | 487.63 |
| 2002-09-12 | 490.00 |
| 2002-09-13 | 479.53 |
| 2002-09-16 | 473.56 |
| 2002-09-17 | 485.09 |
| 2002-09-18 | 484.01 |
| 2002-09-19 | 488.59 |
| 2002-09-20 | 475.25 |
| 2002-09-23 | 471.45 |
| 2002-09-24 | 464.70 |
| 2002-09-25 | 458.92 |
| 2002-09-26 | 465.28 |
| 2002-09-27 | 472.52 |
| 2002-09-30 | 467.56 |
| 2002-10-01 | 457.40 |
| 2002-10-02 | 450.42 |
| 2002-10-03 | 442.87 |
| 2002-10-04 | 441.68 |
| 2002-10-07 | 422.95 |
| 2002-10-08 | 422.83 |
| 2002-10-09 | 415.97 |
| 2002-10-10 | 410.88 |
| 2002-10-11 | 416.09 |
| 2002-10-14 | 416.41 |
| 2002-10-15 | 429.68 |
| 2002-10-16 | 434.74 |
| 2002-10-17 | 435.49 |
| 2002-10-18 | 441.81 |
| 2002-10-21 | 438.73 |
| 2002-10-22 | 425.18 |
| 2002-10-23 | 431.15 |
| 2002-10-24 | 427.32 |
| 2002-10-25 | 433.56 |
| 2002-10-28 | 437.07 |
| 2002-10-29 | 438.46 |
| 2002-10-30 | 437.13 |
| 2002-10-31 | 434.85 |
| 2002-11-01 | 434.86 |
| 2002-11-04 | 437.52 |
| 2002-11-05 | 452.22 |
| 2002-11-06 | 453.83 |
| 2002-11-07 | 455.99 |
| 2002-11-08 | 450.24 |
| 2002-11-11 | 440.10 |
| 2002-11-12 | 435.69 |
| 2002-11-13 | 430.73 |
| 2002-11-14 | 425.01 |
| 2002-11-15 | 433.51 |
| 2002-11-18 | 424.54 |
| 2002-11-19 | 424.39 |
| 2002-11-20 | 425.51 |
| 2002-11-21 | 433.65 |
| 2002-11-22 | 440.91 |
| 2002-11-25 | 447.08 |
| 2002-11-26 | 446.20 |
| 2002-11-27 | 446.86 |
| 2002-11-28 | . |
| 2002-11-29 | 461.66 |
| 2002-12-02 | 455.19 |
| 2002-12-03 | 456.43 |
| 2002-12-04 | 445.02 |
| 2002-12-05 | 440.00 |
| 2002-12-06 | 442.73 |
| 2002-12-09 | 442.98 |
| 2002-12-10 | 440.91 |
| 2002-12-11 | 438.84 |
| 2002-12-12 | 439.69 |
| 2002-12-13 | 439.13 |
| 2002-12-16 | 432.91 |
| 2002-12-17 | 436.90 |
| 2002-12-18 | 430.34 |
| 2002-12-19 | 433.82 |
| 2002-12-20 | 433.17 |
| 2002-12-23 | 433.59 |
| 2002-12-24 | 436.88 |
| 2002-12-25 | . |
| 2002-12-26 | 442.68 |
| 2002-12-27 | 443.90 |
| 2002-12-30 | 441.05 |
| 2002-12-31 | 441.61 |
| 2003-01-01 | . |
| 2003-01-02 | 439.52 |
| 2003-01-03 | 442.53 |
| 2003-01-06 | 454.08 |
| 2003-01-07 | 450.06 |
| 2003-01-08 | 445.60 |
| 2003-01-09 | 443.93 |
| 2003-01-10 | 444.85 |
| 2003-01-13 | 448.44 |
| 2003-01-14 | 455.32 |
| 2003-01-15 | 462.18 |
| 2003-01-16 | 461.75 |
| 2003-01-17 | 464.74 |
| 2003-01-20 | . |
| 2003-01-21 | 462.79 |
| 2003-01-22 | 462.19 |
| 2003-01-23 | 473.21 |
| 2003-01-24 | 470.32 |
| 2003-01-27 | 459.91 |
| 2003-01-28 | 456.82 |
| 2003-01-29 | 448.50 |
| 2003-01-30 | 445.70 |
| 2003-01-31 | 441.92 |
| 2003-02-03 | 447.22 |
| 2003-02-04 | 453.14 |
| 2003-02-05 | 453.23 |
| 2003-02-06 | 449.94 |
| 2003-02-07 | 445.12 |
| 2003-02-10 | 444.03 |
| 2003-02-11 | 442.28 |
| 2003-02-12 | 449.61 |
| 2003-02-13 | 447.18 |
| 2003-02-14 | 450.60 |
| 2003-02-17 | . |
| 2003-02-18 | 460.38 |
| 2003-02-19 | 461.08 |
| 2003-02-20 | 458.58 |
| 2003-02-21 | 452.84 |
| 2003-02-24 | 457.16 |
| 2003-02-25 | 449.52 |
| 2003-02-26 | 449.91 |
| 2003-02-27 | 447.46 |
| 2003-02-28 | 447.80 |
| 2003-03-03 | 454.74 |
| 2003-03-04 | 453.96 |
| 2003-03-05 | 452.96 |
| 2003-03-06 | 448.84 |
| 2003-03-07 | 439.37 |
| 2003-03-10 | 431.90 |
| 2003-03-11 | 424.01 |
| 2003-03-12 | 427.98 |
| 2003-03-13 | 423.95 |
| 2003-03-14 | 428.38 |
| 2003-03-17 | 421.64 |
| 2003-03-18 | 427.28 |
| 2003-03-19 | 430.09 |
| 2003-03-20 | 436.95 |
| 2003-03-21 | 433.49 |
| 2003-03-24 | 444.49 |
| 2003-03-25 | 437.60 |
| 2003-03-26 | 441.04 |
| 2003-03-27 | 442.03 |
| 2003-03-28 | 437.87 |
| 2003-03-31 | 424.47 |
| 2003-04-01 | 425.37 |
| 2003-04-02 | 428.11 |
| 2003-04-03 | 425.75 |
| 2003-04-04 | 428.55 |
| 2003-04-07 | 437.11 |
| 2003-04-08 | 433.55 |
| 2003-04-09 | 428.46 |
| 2003-04-10 | 428.69 |
| 2003-04-11 | 421.55 |
| 2003-04-14 | 415.93 |
| 2003-04-15 | 421.49 |
| 2003-04-16 | 425.50 |
| 2003-04-17 | 424.24 |
| 2003-04-18 | . |
| 2003-04-21 | 427.75 |
| 2003-04-22 | 422.81 |
| 2003-04-23 | 419.44 |
| 2003-04-24 | 419.48 |
| 2003-04-25 | 411.54 |
| 2003-04-28 | 407.70 |
| 2003-04-29 | 411.55 |
| 2003-04-30 | 423.22 |
| 2003-05-01 | 427.32 |
| 2003-05-02 | 428.45 |
| 2003-05-05 | 431.00 |
| 2003-05-06 | 440.25 |
| 2003-05-07 | 446.26 |
| 2003-05-08 | 442.83 |
| 2003-05-09 | 444.71 |
| 2003-05-12 | 449.14 |
| 2003-05-13 | 449.87 |
| 2003-05-14 | 452.74 |
| 2003-05-15 | 448.86 |
| 2003-05-16 | 447.61 |
| 2003-05-19 | 442.49 |
| 2003-05-20 | 442.39 |
| 2003-05-21 | 439.84 |
| 2003-05-22 | 440.55 |
| 2003-05-23 | 449.80 |
| 2003-05-26 | . |
| 2003-05-27 | 448.00 |
| 2003-05-28 | 447.57 |
| 2003-05-29 | 453.45 |
| 2003-05-30 | 452.35 |
| 2003-06-02 | 463.44 |
| 2003-06-03 | 461.77 |
| 2003-06-04 | 461.90 |
| 2003-06-05 | 471.55 |
| 2003-06-06 | 471.88 |
| 2003-06-09 | 478.15 |
| 2003-06-10 | 477.93 |
| 2003-06-11 | 481.23 |
| 2003-06-12 | 479.45 |
| 2003-06-13 | 482.56 |
| 2003-06-16 | 477.03 |
| 2003-06-17 | 482.69 |
| 2003-06-18 | 484.67 |
| 2003-06-19 | 485.32 |
| 2003-06-20 | 487.36 |
| 2003-06-23 | 491.14 |
| 2003-06-24 | 481.54 |
| 2003-06-25 | 487.02 |
| 2003-06-26 | 482.61 |
| 2003-06-27 | 491.06 |
| 2003-06-30 | 491.13 |
| 2003-07-01 | 502.11 |
| 2003-07-02 | 516.52 |
| 2003-07-03 | 522.14 |
| 2003-07-04 | . |
| 2003-07-07 | 533.10 |
| 2003-07-08 | 537.40 |
| 2003-07-09 | 538.71 |
| 2003-07-10 | 535.63 |
| 2003-07-11 | 523.42 |
| 2003-07-14 | 530.72 |
| 2003-07-15 | 529.94 |
| 2003-07-16 | 525.10 |
| 2003-07-17 | 511.03 |
| 2003-07-18 | 511.39 |
| 2003-07-21 | 512.03 |
| 2003-07-22 | 510.39 |
| 2003-07-23 | 521.06 |
| 2003-07-24 | 524.93 |
| 2003-07-25 | 526.05 |
| 2003-07-28 | 534.53 |
| 2003-07-29 | 535.12 |
| 2003-07-30 | 523.86 |
| 2003-07-31 | 519.01 |
| 2003-08-01 | 526.51 |
| 2003-08-04 | 522.99 |
| 2003-08-05 | 516.12 |
| 2003-08-06 | 510.53 |
| 2003-08-07 | 510.40 |
| 2003-08-08 | 513.46 |
| 2003-08-11 | 522.31 |
| 2003-08-12 | 527.10 |
| 2003-08-13 | 533.63 |
| 2003-08-14 | 540.61 |
| 2003-08-15 | 540.29 |
| 2003-08-18 | 550.18 |
| 2003-08-19 | 559.85 |
| 2003-08-20 | 572.22 |
| 2003-08-21 | 575.30 |
| 2003-08-22 | 574.41 |
| 2003-08-25 | 574.93 |
| 2003-08-26 | 576.57 |
| 2003-08-27 | 575.20 |
| 2003-08-28 | 573.61 |
| 2003-08-29 | 585.64 |
| 2003-09-01 | . |
| 2003-09-02 | 599.15 |
| 2003-09-03 | 600.93 |
| 2003-09-04 | 592.85 |
| 2003-09-05 | 591.27 |
| 2003-09-08 | 591.94 |
| 2003-09-09 | 603.25 |
| 2003-09-10 | 594.44 |
| 2003-09-11 | 586.02 |
| 2003-09-12 | 589.90 |
| 2003-09-15 | 589.13 |
| 2003-09-16 | 597.27 |
| 2003-09-17 | 600.69 |
| 2003-09-18 | 605.60 |
| 2003-09-19 | 604.13 |
| 2003-09-22 | 595.38 |
| 2003-09-23 | 597.94 |
| 2003-09-24 | 601.53 |
| 2003-09-25 | 590.22 |
| 2003-09-26 | 591.90 |
| 2003-09-29 | 590.67 |
| 2003-09-30 | 591.42 |
| 2003-10-01 | 597.72 |
| 2003-10-02 | 610.79 |
| 2003-10-03 | 620.26 |
| 2003-10-06 | 623.22 |
| 2003-10-07 | 632.67 |
| 2003-10-08 | 623.61 |
| 2003-10-09 | 623.55 |
| 2003-10-10 | 635.24 |
| 2003-10-13 | 634.36 |
| 2003-10-14 | 637.04 |
| 2003-10-15 | 638.96 |
| 2003-10-16 | 649.02 |
| 2003-10-17 | 650.29 |
| 2003-10-20 | 655.02 |
| 2003-10-21 | 653.88 |
| 2003-10-22 | 649.16 |
| 2003-10-23 | 619.77 |
| 2003-10-24 | 622.68 |
| 2003-10-27 | 630.01 |
| 2003-10-28 | 639.18 |
| 2003-10-29 | 650.06 |
| 2003-10-30 | 649.03 |
| 2003-10-31 | 637.67 |
| 2003-11-03 | 634.52 |
| 2003-11-04 | 653.84 |
| 2003-11-05 | 655.13 |
| 2003-11-06 | 642.15 |
| 2003-11-07 | 648.27 |
| 2003-11-10 | 648.35 |
| 2003-11-11 | 627.48 |
| 2003-11-12 | 621.76 |
| 2003-11-13 | 632.06 |
| 2003-11-14 | 624.79 |
| 2003-11-17 | 601.73 |
| 2003-11-18 | 604.65 |
| 2003-11-19 | 590.14 |
| 2003-11-20 | 596.96 |
| 2003-11-21 | 597.72 |
| 2003-11-24 | 594.57 |
| 2003-11-25 | 602.26 |
| 2003-11-26 | 613.75 |
| 2003-11-27 | . |
| 2003-11-28 | 611.86 |
| 2003-12-01 | 623.51 |
| 2003-12-02 | 629.22 |
| 2003-12-03 | 630.80 |
| 2003-12-04 | 633.50 |
| 2003-12-05 | 631.69 |
| 2003-12-08 | 620.29 |
| 2003-12-09 | 620.33 |
| 2003-12-10 | 609.08 |
| 2003-12-11 | 612.90 |
| 2003-12-12 | 622.16 |
| 2003-12-15 | 636.32 |
| 2003-12-16 | 626.88 |
| 2003-12-17 | 619.90 |
| 2003-12-18 | 617.65 |
| 2003-12-19 | 625.61 |
| 2003-12-22 | 631.51 |
| 2003-12-23 | 631.46 |
| 2003-12-24 | 632.54 |
| 2003-12-25 | . |
| 2003-12-26 | 639.08 |
| 2003-12-29 | 645.77 |
| 2003-12-30 | 655.00 |
| 2003-12-31 | 655.14 |
| 2004-01-01 | . |
| 2004-01-02 | 658.71 |
| 2004-01-05 | 671.90 |
| 2004-01-06 | 670.71 |
| 2004-01-07 | 672.53 |
| 2004-01-08 | 678.16 |
| 2004-01-09 | 688.09 |
| 2004-01-12 | 687.70 |
| 2004-01-13 | 685.36 |
| 2004-01-14 | 691.33 |
| 2004-01-15 | 683.18 |
| 2004-01-16 | 685.36 |
| 2004-01-19 | . |
| 2004-01-20 | 694.44 |
| 2004-01-21 | 695.17 |
| 2004-01-22 | 696.89 |
| 2004-01-23 | 699.92 |
| 2004-01-26 | 697.33 |
| 2004-01-27 | 697.74 |
| 2004-01-28 | 690.25 |
| 2004-01-29 | 680.62 |
| 2004-01-30 | 683.20 |
| 2004-02-02 | 682.59 |
| 2004-02-03 | 677.89 |
| 2004-02-04 | 667.03 |
| 2004-02-05 | 668.34 |
| 2004-02-06 | 673.32 |
| 2004-02-09 | 674.91 |
| 2004-02-10 | 672.29 |
| 2004-02-11 | 672.71 |
| 2004-02-12 | 675.86 |
| 2004-02-13 | 680.25 |
| 2004-02-16 | . |
| 2004-02-17 | 690.79 |
| 2004-02-18 | 687.88 |
| 2004-02-19 | 686.58 |
| 2004-02-20 | 677.21 |
| 2004-02-23 | 684.24 |
| 2004-02-24 | 674.24 |
| 2004-02-25 | 669.94 |
| 2004-02-26 | 671.54 |
| 2004-02-27 | 685.22 |
| 2004-03-01 | 699.14 |
| 2004-03-02 | 697.62 |
| 2004-03-03 | 696.55 |
| 2004-03-04 | 695.75 |
| 2004-03-05 | 699.17 |
| 2004-03-08 | 696.56 |
| 2004-03-09 | 699.74 |
| 2004-03-10 | 691.68 |
| 2004-03-11 | 687.50 |
| 2004-03-12 | 682.44 |
| 2004-03-15 | 689.57 |
| 2004-03-16 | 692.43 |
| 2004-03-17 | 706.10 |
| 2004-03-18 | 713.91 |
| 2004-03-19 | 711.09 |
| 2004-03-22 | 707.10 |
| 2004-03-23 | 707.19 |
| 2004-03-24 | 715.65 |
| 2004-03-25 | 724.22 |
| 2004-03-26 | 734.95 |
| 2004-03-29 | 736.33 |
| 2004-03-30 | 735.54 |
| 2004-03-31 | 747.29 |
| 2004-04-01 | 751.32 |
| 2004-04-02 | 752.75 |
| 2004-04-05 | 759.44 |
| 2004-04-06 | 760.20 |
| 2004-04-07 | 762.46 |
| 2004-04-08 | 759.77 |
| 2004-04-09 | . |
| 2004-04-12 | 761.44 |
| 2004-04-13 | 760.34 |
| 2004-04-14 | 749.11 |
| 2004-04-15 | 734.32 |
| 2004-04-16 | 736.62 |
| 2004-04-19 | 728.03 |
| 2004-04-20 | 738.11 |
| 2004-04-21 | 731.75 |
| 2004-04-22 | 728.73 |
| 2004-04-23 | 737.81 |
| 2004-04-26 | 736.27 |
| 2004-04-27 | 726.15 |
| 2004-04-28 | 722.35 |
| 2004-04-29 | 714.93 |
| 2004-04-30 | 698.20 |
| 2004-05-03 | 696.78 |
| 2004-05-04 | 702.42 |
| 2004-05-05 | 706.35 |
| 2004-05-06 | 690.75 |
| 2004-05-07 | 674.55 |
| 2004-05-10 | 631.79 |
| 2004-05-11 | 634.26 |
| 2004-05-12 | 651.56 |
| 2004-05-13 | 631.37 |
| 2004-05-14 | 625.40 |
| 2004-05-17 | 601.75 |
| 2004-05-18 | 611.08 |
| 2004-05-19 | 639.29 |
| 2004-05-20 | 633.11 |
| 2004-05-21 | 652.89 |
| 2004-05-24 | 653.97 |
| 2004-05-25 | 647.93 |
| 2004-05-26 | 658.30 |
| 2004-05-27 | 665.19 |
| 2004-05-28 | 672.44 |
| 2004-05-31 | . |
| 2004-06-01 | 675.51 |
| 2004-06-02 | 671.40 |
| 2004-06-03 | 652.91 |
| 2004-06-04 | 654.27 |
| 2004-06-07 | 676.60 |
| 2004-06-08 | 681.08 |
| 2004-06-09 | 680.61 |
| 2004-06-10 | 684.67 |
| 2004-06-11 | . |
| 2004-06-14 | 671.90 |
| 2004-06-15 | 669.35 |
| 2004-06-16 | 676.17 |
| 2004-06-17 | 677.89 |
| 2004-06-18 | 671.08 |
| 2004-06-21 | 678.49 |
| 2004-06-22 | 674.45 |
| 2004-06-23 | 676.70 |
| 2004-06-24 | 691.55 |
| 2004-06-25 | 694.44 |
| 2004-06-28 | 698.59 |
| 2004-06-29 | 695.79 |
| 2004-06-30 | 693.88 |
| 2004-07-01 | 700.53 |
| 2004-07-02 | 691.99 |
| 2004-07-05 | . |
| 2004-07-06 | 680.06 |
| 2004-07-07 | 679.54 |
| 2004-07-08 | 675.20 |
| 2004-07-09 | 683.12 |
| 2004-07-12 | 689.27 |
| 2004-07-13 | 685.19 |
| 2004-07-14 | 674.37 |
| 2004-07-15 | 669.38 |
| 2004-07-16 | 677.28 |
| 2004-07-19 | 679.98 |
| 2004-07-20 | 669.50 |
| 2004-07-21 | 671.18 |
| 2004-07-22 | 665.51 |
| 2004-07-23 | 657.82 |
| 2004-07-26 | 653.84 |
| 2004-07-27 | 644.28 |
| 2004-07-28 | 648.63 |
| 2004-07-29 | 639.83 |
| 2004-07-30 | 653.60 |
| 2004-08-02 | 653.81 |
| 2004-08-03 | 652.61 |
| 2004-08-04 | 642.36 |
| 2004-08-05 | 646.69 |
| 2004-08-06 | 649.57 |
| 2004-08-09 | 644.93 |
| 2004-08-10 | 645.30 |
| 2004-08-11 | 646.73 |
| 2004-08-12 | 645.80 |
| 2004-08-13 | 638.13 |
| 2004-08-16 | 632.23 |
| 2004-08-17 | 636.11 |
| 2004-08-18 | 641.11 |
| 2004-08-19 | 653.81 |
| 2004-08-20 | 657.18 |
| 2004-08-23 | 660.87 |
| 2004-08-24 | 662.25 |
| 2004-08-25 | 664.20 |
| 2004-08-26 | 669.24 |
| 2004-08-27 | 672.39 |
| 2004-08-30 | 671.62 |
| 2004-08-31 | 669.80 |
| 2004-09-01 | 675.15 |
| 2004-09-02 | 677.70 |
| 2004-09-03 | 667.76 |
| 2004-09-06 | . |
| 2004-09-07 | 684.16 |
| 2004-09-08 | 684.37 |
| 2004-09-09 | 678.05 |
| 2004-09-10 | 678.83 |
| 2004-09-13 | 686.67 |
| 2004-09-14 | 692.53 |
| 2004-09-15 | 681.93 |
| 2004-09-16 | 683.01 |
| 2004-09-17 | 679.19 |
| 2004-09-20 | 680.98 |
| 2004-09-21 | 680.82 |
| 2004-09-22 | 676.63 |
| 2004-09-23 | 677.64 |
| 2004-09-24 | 669.72 |
| 2004-09-27 | 664.61 |
| 2004-09-28 | 659.58 |
| 2004-09-29 | 661.07 |
| 2004-09-30 | 673.62 |
| 2004-10-01 | 680.87 |
| 2004-10-04 | 693.35 |
| 2004-10-05 | 691.72 |
| 2004-10-06 | 693.85 |
| 2004-10-07 | 694.93 |
| 2004-10-08 | 700.75 |
| 2004-10-11 | 703.72 |
| 2004-10-12 | 694.38 |
| 2004-10-13 | 691.38 |
| 2004-10-14 | 681.23 |
| 2004-10-15 | 682.66 |
| 2004-10-18 | 680.14 |
| 2004-10-19 | 689.60 |
| 2004-10-20 | 680.72 |
| 2004-10-21 | 681.06 |
| 2004-10-22 | 686.17 |
| 2004-10-25 | 683.14 |
| 2004-10-26 | 681.31 |
| 2004-10-27 | 683.23 |
| 2004-10-28 | 695.76 |
| 2004-10-29 | 691.07 |
| 2004-11-01 | 690.24 |
| 2004-11-02 | 699.64 |
| 2004-11-03 | 702.68 |
| 2004-11-04 | 706.79 |
| 2004-11-05 | 713.04 |
| 2004-11-08 | 708.59 |
| 2004-11-09 | 708.32 |
| 2004-11-10 | 702.50 |
| 2004-11-11 | 698.82 |
| 2004-11-12 | 710.27 |
| 2004-11-15 | 719.45 |
| 2004-11-16 | 717.41 |
| 2004-11-17 | 724.77 |
| 2004-11-18 | 721.83 |
| 2004-11-19 | 730.74 |
| 2004-11-22 | 717.80 |
| 2004-11-23 | 719.36 |
| 2004-11-24 | 724.29 |
| 2004-11-25 | . |
| 2004-11-26 | 725.39 |
| 2004-11-29 | 734.71 |
| 2004-11-30 | 733.20 |
| 2004-12-01 | 727.09 |
| 2004-12-02 | 735.24 |
| 2004-12-03 | 740.22 |
| 2004-12-06 | 738.53 |
| 2004-12-07 | 732.01 |
| 2004-12-08 | 720.35 |
| 2004-12-09 | 711.51 |
| 2004-12-10 | 704.96 |
| 2004-12-13 | 708.84 |
| 2004-12-14 | 712.36 |
| 2004-12-15 | 724.07 |
| 2004-12-16 | 722.06 |
| 2004-12-17 | 726.44 |
| 2004-12-20 | 732.80 |
| 2004-12-21 | 732.62 |
| 2004-12-22 | 737.77 |
| 2004-12-23 | 740.62 |
| 2004-12-24 | . |
| 2004-12-27 | 750.54 |
| 2004-12-28 | 753.54 |
| 2004-12-29 | 749.25 |
| 2004-12-30 | 759.57 |
| 2004-12-31 | 764.50 |
| 2005-01-03 | 761.90 |
| 2005-01-04 | 755.92 |
| 2005-01-05 | 754.44 |
| 2005-01-06 | 748.29 |
| 2005-01-07 | 747.63 |
| 2005-01-10 | 749.20 |
| 2005-01-11 | 758.44 |
| 2005-01-12 | 763.12 |
| 2005-01-13 | 762.64 |
| 2005-01-14 | 765.07 |
| 2005-01-17 | . |
| 2005-01-18 | 769.35 |
| 2005-01-19 | 770.46 |
| 2005-01-20 | 760.37 |
| 2005-01-21 | 758.20 |
| 2005-01-24 | 764.00 |
| 2005-01-25 | 758.17 |
| 2005-01-26 | 769.33 |
| 2005-01-27 | 767.00 |
#2005-01-28| 766.18
#2005-01-31| 770.25
#2005-02-01| 767.04
#2005-02-02| 771.47
#2005-02-03| 766.45
#2005-02-04| 770.61
#2005-02-07| 773.81
#2005-02-08| 766.48
#2005-02-09| 767.82
#2005-02-10| 770.73
#2005-02-11| 771.15
#2005-02-14| 781.06
#2005-02-15| 783.43
#2005-02-16| 778.89
#2005-02-17| 776.89
#2005-02-18| 780.06
#2005-02-21| .
#2005-02-22| 785.39
#2005-02-23| 775.68
#2005-02-24| 779.42
#2005-02-25| 786.05
#2005-02-28| 797.98
#2005-03-01| 801.04
#2005-03-02| 800.13
#2005-03-03| 801.85
#2005-03-04| 806.26
#2005-03-07| 805.47
#2005-03-08| 807.01
#2005-03-09| 813.86
#2005-03-10| 807.71
#2005-03-11| 811.59
#2005-03-14| 803.72
#2005-03-15| 803.00
#2005-03-16| 807.90
#2005-03-17| 801.90
#2005-03-18| 803.81
#2005-03-21| 802.83
#2005-03-22| 800.05
#2005-03-23| 788.44
#2005-03-24| 780.18
#2005-03-25| .
#2005-03-28| 779.41
#2005-03-29| 765.50
#2005-03-30| 762.47
#2005-03-31| 774.34
#2005-04-01| 778.31
#2005-04-04| 773.20
#2005-04-05| 775.68
#2005-04-06| 778.22
#2005-04-07| 780.46
#2005-04-08| 783.25
#2005-04-11| 780.53
#2005-04-12| 773.89
#2005-04-13| 779.08
#2005-04-14| 768.04
#2005-04-15| 758.62
#2005-04-18| 733.69
#2005-04-19| 747.71
#2005-04-20| 752.32
#2005-04-21| 747.34
#2005-04-22| 759.55
#2005-04-25| 761.31
#2005-04-26| 758.59
#2005-04-27| 757.42
#2005-04-28| 757.57
#2005-04-29| 761.50
#2005-05-02| 760.53
#2005-05-03| 760.27
#2005-05-04| 766.63
#2005-05-05| 768.08
#2005-05-06| 775.59
#2005-05-09| 772.35
#2005-05-10| 771.63
#2005-05-11| 767.81
#2005-05-12| 760.67
#2005-05-13| 756.12
#2005-05-16| 748.43
#2005-05-17| 740.24
#2005-05-18| 740.53
#2005-05-19| 752.78
#2005-05-20| 750.11
#2005-05-23| 757.33
#2005-05-24| 757.35
#2005-05-25| 746.67
#2005-05-26| 745.10
#2005-05-27| 754.70
#2005-05-30| .
#2005-05-31| 762.62
#2005-06-01| 763.08
#2005-06-02| 764.70
#2005-06-03| 770.97
#2005-06-06| 776.39
#2005-06-07| 774.96
#2005-06-08| 779.50
#2005-06-09| 771.86
#2005-06-10| 771.89
#2005-06-13| 765.33
#2005-06-14| 765.58
#2005-06-15| 771.06
#2005-06-16| 772.73
#2005-06-17| 780.13
#2005-06-20| 776.62
#2005-06-21| 780.74
#2005-06-22| 783.37
#2005-06-23| 785.26
#2005-06-24| 781.41
#2005-06-27| 774.61
#2005-06-28| 776.04
#2005-06-29| 775.55
#2005-06-30| 772.90
#2005-07-01| 770.55
#2005-07-04| .
#2005-07-05| 767.96
#2005-07-06| 767.64
#2005-07-07| 763.89
#2005-07-08| 760.65
#2005-07-11| 770.38
#2005-07-12| 777.63
#2005-07-13| 773.27
#2005-07-14| 779.10
#2005-07-15| 777.77
#2005-07-18| 781.74
#2005-07-19| 775.62
#2005-07-20| 779.82
#2005-07-21| 795.48
#2005-07-22| 793.25
#2005-07-25| 792.44
#2005-07-26| 788.01
#2005-07-27| 790.99
#2005-07-28| 794.14
#2005-07-29| 797.94
#2005-08-01| 802.72
#2005-08-02| 806.90
#2005-08-03| 809.72
#2005-08-04| 808.81
#2005-08-05| 796.70
#2005-08-08| 798.37
#2005-08-09| 804.57
#2005-08-10| 821.14
#2005-08-11| 832.42
#2005-08-12| 835.08
#2005-08-15| 834.71
#2005-08-16| 839.51
#2005-08-17| 834.70
#2005-08-18| 827.13
#2005-08-19| 824.11
#2005-08-22| 837.91
#2005-08-23| 836.89
#2005-08-24| 832.47
#2005-08-25| 831.20
#2005-08-26| 835.32
#2005-08-29| 819.85
#2005-08-30| 822.50
#2005-08-31| 823.11
#2005-09-01| 838.51
#2005-09-02| 846.52
#2005-09-05| .
#2005-09-06| 848.00
#2005-09-07| 847.10
#2005-09-08| 839.56
#2005-09-09| 852.19
#2005-09-12| 858.79
#2005-09-13| 854.60
#2005-09-14| 858.47
#2005-09-15| 861.67
#2005-09-16| 856.69
#2005-09-19| 856.51
#2005-09-20| 868.06
#2005-09-21| 870.97
#2005-09-22| 866.74
#2005-09-23| 861.74
#2005-09-26| 878.22
#2005-09-27| 871.96
#2005-09-28| 883.43
#2005-09-29| 895.77
#2005-09-30| 887.63
#2005-10-03| 882.25
#2005-10-04| 890.38
#2005-10-05| 883.59
#2005-10-06| 864.94
#2005-10-07| 864.58
#2005-10-10| 864.08
#2005-10-11| 875.10
#2005-10-12| 870.57
#2005-10-13| 861.67
#2005-10-14| 860.02
#2005-10-17| 851.01
#2005-10-18| 846.11
#2005-10-19| 834.00
#2005-10-20| 835.23
#2005-10-21| 837.56
#2005-10-24| 833.39
#2005-10-25| 844.76
#2005-10-26| 847.78
#2005-10-27| 853.81
#2005-10-28| 848.37
#2005-10-31| 857.64
#2005-11-01| 869.76
#2005-11-02| 875.05
#2005-11-03| 874.54
#2005-11-04| 878.04
#2005-11-07| 880.81
#2005-11-08| 883.38
#2005-11-09| 885.59
#2005-11-10| 879.83
#2005-11-11| 885.72
#2005-11-14| 876.89
#2005-11-15| 870.34
#2005-11-16| 875.59
#2005-11-17| 892.16
#2005-11-18| 898.91
#2005-11-21| 905.46
#2005-11-22| 898.61
#2005-11-23| 905.45
#2005-11-24| .
#2005-11-25| 904.40
#2005-11-28| 919.78
#2005-11-29| 919.43
#2005-11-30| 919.40
#2005-12-01| 928.18
#2005-12-02| 937.87
#2005-12-05| 944.98
#2005-12-06| 936.18
#2005-12-07| 937.56
#2005-12-08| 927.04
#2005-12-09| 940.49
#2005-12-12| 958.57
#2005-12-13| 962.03
#2005-12-14| 969.60
#2005-12-15| 960.12
#2005-12-16| 960.79
#2005-12-19| 965.66
#2005-12-20| 968.61
#2005-12-21| 976.97
#2005-12-22| 980.31
#2005-12-23| 984.04
#2005-12-26| .
#2005-12-27| 976.58
#2005-12-28| 985.05
#2005-12-29| 989.88
#2005-12-30| 982.07
#2006-01-02| .
#2006-01-03| 993.88
#2006-01-04|1016.23
#2006-01-05|1029.75
#2006-01-06|1042.64
#2006-01-09|1047.94
#2006-01-10|1039.91
#2006-01-11|1042.43
#2006-01-12|1050.70
#2006-01-13|1050.33
#2006-01-16| .
#2006-01-17|1020.40
#2006-01-18| 986.85
#2006-01-19|1015.78
#2006-01-20|1014.80
#2006-01-23| 995.89
#2006-01-24|1008.01
#2006-01-25|1007.64
#2006-01-26|1017.39
#2006-01-27|1036.09
#2006-01-30|1040.43
#2006-01-31|1048.59
#2006-02-01|1038.03
#2006-02-02|1036.02
#2006-02-03|1027.68
#2006-02-06|1033.55
#2006-02-07|1040.11
#2006-02-08|1014.65
#2006-02-09|1020.11
#2006-02-10|1013.42
#2006-02-13| 987.85
#2006-02-14| 998.50
#2006-02-15| 991.59
#2006-02-16| 991.62
#2006-02-17| 976.08
#2006-02-20| .
#2006-02-21| 977.48
#2006-02-22| 979.56
#2006-02-23|1006.20
#2006-02-24|1011.29
#2006-02-27|1024.44
#2006-02-28|1026.38
#2006-03-01|1014.08
#2006-03-02|1010.98
#2006-03-03| 993.70
#2006-03-06| 994.53
#2006-03-07| 984.46
#2006-03-08| 972.09
#2006-03-09| 993.96
#2006-03-10| 991.47
#2006-03-13|1007.49
#2006-03-14|1010.16
#2006-03-15|1015.51
#2006-03-16|1012.10
#2006-03-17|1024.86
#2006-03-20|1035.46
#2006-03-21|1028.82
#2006-03-22|1027.51
#2006-03-23|1021.10
#2006-03-24|1024.18
#2006-03-27|1035.41
#2006-03-28|1037.73
#2006-03-29|1041.38
#2006-03-30|1054.12
#2006-03-31|1054.84
#2006-04-03|1071.39
#2006-04-04|1074.38
#2006-04-05|1071.46
#2006-04-06|1085.76
#2006-04-07|1088.41
#2006-04-10|1083.73
#2006-04-11|1076.51
#2006-04-12|1064.44
#2006-04-13|1067.77
#2006-04-14| .
#2006-04-17|1068.76
#2006-04-18|1080.21
#2006-04-19|1091.81
#2006-04-20|1094.64
#2006-04-21|1101.01
#2006-04-24|1094.78
#2006-04-25|1090.84
#2006-04-26|1098.89
#2006-04-27|1106.37
#2006-04-28|1099.01
#2006-05-01|1110.64
#2006-05-02|1118.64
#2006-05-03|1120.07
#2006-05-04|1119.96
#2006-05-05|1128.74
#2006-05-08|1146.85
#2006-05-09|1143.69
#2006-05-10|1140.93
#2006-05-11|1132.32
#2006-05-12|1122.01
#2006-05-15|1104.47
#2006-05-16|1081.56
#2006-05-17|1095.20
#2006-05-18|1066.96
#2006-05-19|1059.54
#2006-05-22|1035.27
#2006-05-23|1023.46
#2006-05-24|1028.73
#2006-05-25|1016.07
#2006-05-26|1031.42
#2006-05-29| .
#2006-05-30|1034.80
#2006-05-31|1015.58
#2006-06-01|1007.89
#2006-06-02|1029.38
#2006-06-05|1020.74
#2006-06-06| 993.50
#2006-06-07| 964.96
#2006-06-08| 927.47
#2006-06-09| 948.14
#2006-06-12| 948.94
#2006-06-13| 909.19
#2006-06-14| 915.72
#2006-06-15| 932.24
#2006-06-16| 965.28
#2006-06-19| 954.24
#2006-06-20| 940.59
#2006-06-21| 937.28
#2006-06-22| 958.77
#2006-06-23| 953.61
#2006-06-26| 954.03
#2006-06-27| 959.33
#2006-06-28| 947.79
#2006-06-29| 962.46
#2006-06-30| 999.46
#2006-07-03|1001.98
#2006-07-04| .
#2006-07-05| 991.04
#2006-07-06| 987.58
#2006-07-07| 993.59
#2006-07-10|1001.37
#2006-07-11| 991.54
#2006-07-12| 975.49
#2006-07-13| 964.91
#2006-07-14| 939.35
#2006-07-17| 929.47
#2006-07-18| 905.44
#2006-07-19| 907.98
#2006-07-20| 942.06
#2006-07-21| 940.63
#2006-07-24| 932.00
#2006-07-25| 945.06
#2006-07-26| 940.92
#2006-07-27| 965.79
#2006-07-28| 977.66
#2006-07-31| 987.94
#2006-08-01| 982.53
#2006-08-02| 985.54
#2006-08-03| 984.74
#2006-08-04| 987.05
#2006-08-07| 966.42
#2006-08-08| 978.69
#2006-08-09| 986.45
#2006-08-10| 987.43
#2006-08-11| 980.31
#2006-08-14| 986.06
#2006-08-15| 989.73
#2006-08-16|1006.41
#2006-08-17|1011.06
#2006-08-18|1013.48
#2006-08-21|1002.28
#2006-08-22|1009.50
#2006-08-23|1008.95
#2006-08-24|1000.48
#2006-08-25| 995.24
#2006-08-28| 985.01
#2006-08-29| 993.92
#2006-08-30| 995.11
#2006-08-31|1005.07
#2006-09-01|1006.37
#2006-09-04| .
#2006-09-05|1027.73
#2006-09-06|1021.40
#2006-09-07|1005.48
#2006-09-08|1008.13
#2006-09-11| 987.12
#2006-09-12| 977.04
#2006-09-13| 979.31
#2006-09-14| 990.46
#2006-09-15| 985.18
#2006-09-18| 985.83
#2006-09-19| 988.73
#2006-09-20| 978.96
#2006-09-21| 989.65
#2006-09-22| 980.23
#2006-09-25| 978.21
#2006-09-26| 971.85
#2006-09-27| 990.14
#2006-09-28| 992.08
#2006-09-29| 995.33
#2006-10-02|1003.88
#2006-10-03|1000.13
#2006-10-04| 984.34
#2006-10-05| 999.46
#2006-10-06| 991.43
#2006-10-09| 985.42
#2006-10-10| 985.09
#2006-10-11| 978.60
#2006-10-12| 980.12
#2006-10-13| 992.90
#2006-10-16|1005.79
#2006-10-17|1008.11
#2006-10-18|1006.45
#2006-10-19|1009.55
#2006-10-20|1015.52
#2006-10-23|1016.40
#2006-10-24|1018.10
#2006-10-25|1018.52
#2006-10-26|1029.76
#2006-10-27|1028.79
#2006-10-30|1014.36
#2006-10-31|1020.43
#2006-11-01|1025.04
#2006-11-02|1025.84
#2006-11-03|1021.83
#2006-11-06|1022.08
#2006-11-07|1030.42
#2006-11-08|1018.12
#2006-11-09|1014.96
#2006-11-10|1018.71
#2006-11-13|1007.65
#2006-11-14|1023.41
#2006-11-15|1022.49
#2006-11-16|1022.20
#2006-11-17|1019.55
#2006-11-20| 995.71
#2006-11-21|1001.26
#2006-11-22|1024.42
#2006-11-23| .
#2006-11-24|1027.42
#2006-11-27|1033.22
#2006-11-28|1025.87
#2006-11-29|1044.19
#2006-11-30|1058.02
#2006-12-01|1065.11
#2006-12-04|1065.42
#2006-12-05|1066.44
#2006-12-06|1073.22
#2006-12-07|1076.12
#2006-12-08|1067.77
#2006-12-11|1065.13
#2006-12-12|1062.72
#2006-12-13|1065.69
#2006-12-14|1074.51
#2006-12-15|1078.21
#2006-12-18|1078.72
#2006-12-19|1065.51
#2006-12-20|1076.90
#2006-12-21|1078.39
#2006-12-22|1079.25
#2006-12-25| .
#2006-12-26|1080.95
#2006-12-27|1086.46
#2006-12-28|1086.44
#2006-12-29|1088.37
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1092.14
#2007-01-04|1094.55
#2007-01-05|1082.79
#2007-01-08|1081.08
#2007-01-09|1082.37
#2007-01-10|1064.29
#2007-01-11|1058.87
#2007-01-12|1075.62
#2007-01-15| .
#2007-01-16|1089.86
#2007-01-17|1096.99
#2007-01-18|1099.79
#2007-01-19|1095.70
#2007-01-22|1101.19
#2007-01-23|1103.31
#2007-01-24|1113.56
#2007-01-25|1112.46
#2007-01-26|1106.65
#2007-01-29|1107.52
#2007-01-30|1107.90
#2007-01-31|1107.43
#2007-02-01|1120.65
#2007-02-02|1124.43
#2007-02-05|1122.06
#2007-02-06|1130.50
#2007-02-07|1124.42
#2007-02-08|1118.02
#2007-02-09|1126.37
#2007-02-12|1120.88
#2007-02-13|1129.24
#2007-02-14|1142.86
#2007-02-15|1157.43
#2007-02-16|1154.15
#2007-02-19| .
#2007-02-20|1157.75
#2007-02-21|1153.51
#2007-02-22|1161.40
#2007-02-23|1170.18
#2007-02-26|1179.86
#2007-02-27|1179.35
#2007-02-28|1141.87
#2007-03-01|1139.80
#2007-03-02|1130.50
#2007-03-05|1086.91
#2007-03-06|1109.11
#2007-03-07|1108.44
#2007-03-08|1127.66
#2007-03-09|1123.11
#2007-03-12|1141.45
#2007-03-13|1140.34
#2007-03-14|1112.22
#2007-03-15|1125.34
#2007-03-16|1122.52
#2007-03-19|1131.93
#2007-03-20|1141.81
#2007-03-21|1142.33
#2007-03-22|1160.04
#2007-03-23|1163.44
#2007-03-26|1169.15
#2007-03-27|1165.61
#2007-03-28|1166.06
#2007-03-29|1165.11
#2007-03-30|1164.49
#2007-04-02|1149.29
#2007-04-03|1161.25
#2007-04-04|1180.92
#2007-04-05|1179.93
#2007-04-06| .
#2007-04-09|1195.20
#2007-04-10|1197.50
#2007-04-11|1196.28
#2007-04-12|1194.30
#2007-04-13|1187.50
#2007-04-16|1201.84
#2007-04-17|1200.81
#2007-04-18|1214.75
#2007-04-19|1197.58
#2007-04-20|1204.34
#2007-04-23|1209.39
#2007-04-24|1212.68
#2007-04-25|1204.53
#2007-04-26|1210.11
#2007-04-27|1206.04
#2007-04-30|1205.04
#2007-05-01|1197.18
#2007-05-02|1201.99
#2007-05-03|1205.79
#2007-05-04|1211.46
#2007-05-07|1230.91
#2007-05-08|1228.43
#2007-05-09|1240.60
#2007-05-10|1240.54
#2007-05-11|1231.28
#2007-05-14|1234.02
#2007-05-15|1218.03
#2007-05-16|1219.75
#2007-05-17|1220.76
#2007-05-18|1212.90
#2007-05-21|1228.36
#2007-05-22|1243.14
#2007-05-23|1241.03
#2007-05-24|1239.26
#2007-05-25|1229.98
#2007-05-28| .
#2007-05-29|1246.69
#2007-05-30|1240.86
#2007-05-31|1264.86
#2007-06-01|1275.75
#2007-06-04|1287.33
#2007-06-05|1290.27
#2007-06-06|1292.18
#2007-06-07|1292.61
#2007-06-08|1267.36
#2007-06-11|1266.85
#2007-06-12|1268.61
#2007-06-13|1256.81
#2007-06-14|1271.63
#2007-06-15|1282.13
#2007-06-18|1297.44
#2007-06-19|1299.86
#2007-06-20|1303.67
#2007-06-21|1316.03
#2007-06-22|1310.49
#2007-06-25|1304.96
#2007-06-26|1303.31
#2007-06-27|1290.28
#2007-06-28|1299.26
#2007-06-29|1312.06
#2007-07-02|1333.14
#2007-07-03|1343.86
#2007-07-04| .
#2007-07-05|1353.01
#2007-07-06|1351.15
#2007-07-09|1369.08
#2007-07-10|1380.03
#2007-07-11|1376.02
#2007-07-12|1375.05
#2007-07-13|1396.72
#2007-07-16|1397.29
#2007-07-17|1401.08
#2007-07-18|1387.16
#2007-07-19|1392.03
#2007-07-20|1417.06
#2007-07-23|1416.72
#2007-07-24|1424.02
#2007-07-25|1421.63
#2007-07-26|1404.62
#2007-07-27|1364.27
#2007-07-30|1383.41
#2007-07-31|1395.02
#2007-08-01|1350.76
#2007-08-02|1348.65
#2007-08-03|1364.25
#2007-08-06|1352.84
#2007-08-07|1341.08
#2007-08-08|1344.30
#2007-08-09|1356.39
#2007-08-10|1311.53
#2007-08-13|1311.22
#2007-08-14|1316.78
#2007-08-15|1287.73
#2007-08-16|1248.20
#2007-08-17|1181.21
#2007-08-20|1235.24
#2007-08-21|1251.43
#2007-08-22|1255.66
#2007-08-23|1291.47
#2007-08-24|1291.86
#2007-08-27|1302.65
#2007-08-28|1311.00
#2007-08-29|1293.14
#2007-08-30|1302.96
#2007-08-31|1337.79
#2007-09-03| .
#2007-09-04|1337.31
#2007-09-05|1332.80
#2007-09-06|1340.81
#2007-09-07|1348.31
#2007-09-10|1327.21
#2007-09-11|1329.20
#2007-09-12|1328.73
#2007-09-13|1325.83
#2007-09-14|1344.19
#2007-09-17|1340.57
#2007-09-18|1319.57
#2007-09-19|1365.00
#2007-09-20|1390.81
#2007-09-21|1388.85
#2007-09-24|1397.88
#2007-09-25|1410.57
#2007-09-26|1409.88
#2007-09-27|1432.35
#2007-09-28|1440.52
#2007-10-01|1438.97
#2007-10-02|1455.83
#2007-10-03|1456.73
#2007-10-04|1446.01
#2007-10-05|1451.43
#2007-10-08|1448.67
#2007-10-09|1461.08
#2007-10-10|1475.71
#2007-10-11|1504.17
#2007-10-12|1492.83
#2007-10-15|1500.47
#2007-10-16|1489.85
#2007-10-17|1479.33
#2007-10-18|1494.56
#2007-10-19|1472.77
#2007-10-22|1437.09
#2007-10-23|1461.53
#2007-10-24|1465.48
#2007-10-25|1470.20
#2007-10-26|1499.08
#2007-10-29|1524.51
#2007-10-30|1518.89
#2007-10-31|1514.16
#2007-11-01|1517.84
#2007-11-02|1492.08
#2007-11-05|1460.19
#2007-11-06|1468.97
#2007-11-07|1472.23
#2007-11-08|1437.67
#2007-11-09|1440.64
#2007-11-12|1397.14
#2007-11-13|1390.15
#2007-11-14|1421.32
#2007-11-15|1413.33
#2007-11-16|1386.43
#2007-11-19|1368.99
#2007-11-20|1373.44
#2007-11-21|1338.47
#2007-11-22| .
#2007-11-23|1320.41
#2007-11-26|1351.77
#2007-11-27|1346.89
#2007-11-28|1329.15
#2007-11-29|1368.56
#2007-11-30|1397.79
#2007-12-03|1399.12
#2007-12-04|1387.60
#2007-12-05|1386.91
#2007-12-06|1398.73
#2007-12-07|1402.05
#2007-12-10|1385.13
#2007-12-11|1402.55
#2007-12-12|1389.92
#2007-12-13|1362.38
#2007-12-14|1342.15
#2007-12-17|1299.83
#2007-12-18|1296.36
#2007-12-19|1295.55
#2007-12-20|1291.28
#2007-12-21|1304.86
#2007-12-24|1317.89
#2007-12-25| .
#2007-12-26|1347.73
#2007-12-27|1345.42
#2007-12-28|1340.38
#2007-12-31|1355.47
#2008-01-01| .
#2008-01-02|1365.07
#2008-01-03|1360.09
#2008-01-04|1347.19
#2008-01-07|1321.18
#2008-01-08|1318.65
#2008-01-09|1330.61
#2008-01-10|1311.57
#2008-01-11|1290.36
#2008-01-14|1289.37
#2008-01-15|1265.58
#2008-01-16|1208.88
#2008-01-17|1227.59
#2008-01-18|1228.44
#2008-01-21| .
#2008-01-22|1096.56
#2008-01-23|1137.42
#2008-01-24|1153.99
#2008-01-25|1212.14
#2008-01-28|1168.97
#2008-01-29|1186.77
#2008-01-30|1168.33
#2008-01-31|1188.87
#2008-02-01|1202.51
#2008-02-04|1235.11
#2008-02-05|1233.92
#2008-02-06|1189.05
#2008-02-07|1188.33
#2008-02-08|1168.85
#2008-02-11|1154.69
#2008-02-12|1155.18
#2008-02-13|1159.54
#2008-02-14|1211.34
#2008-02-15|1230.63
#2008-02-18| .
#2008-02-19|1245.67
#2008-02-20|1206.14
#2008-02-21|1231.00
#2008-02-22|1226.34
#2008-02-25|1242.34
#2008-02-26|1248.16
#2008-02-27|1270.60
#2008-02-28|1273.85
#2008-02-29|1260.39
#2008-03-03|1211.98
#2008-03-04|1215.07
#2008-03-05|1207.11
#2008-03-06|1233.16
#2008-03-07|1195.16
#2008-03-10|1159.16
#2008-03-11|1166.62
#2008-03-12|1187.67
#2008-03-13|1159.79
#2008-03-14|1143.31
#2008-03-17|1113.43
#2008-03-18|1109.87
#2008-03-19|1124.81
#2008-03-20|1120.74
#2008-03-21| .
#2008-03-24|1122.58
#2008-03-25|1165.80
#2008-03-26|1176.89
#2008-03-27|1166.83
#2008-03-28|1192.48
#2008-03-31|1173.77
#2008-04-01|1160.56
#2008-04-02|1185.70
#2008-04-03|1202.18
#2008-04-04|1202.66
#2008-04-07|1218.75
#2008-04-08|1204.10
#2008-04-09|1192.46
#2008-04-10|1194.53
#2008-04-11|1213.83
#2008-04-14|1187.75
#2008-04-15|1189.60
#2008-04-16|1204.67
#2008-04-17|1212.39
#2008-04-18|1199.81
#2008-04-21|1235.23
#2008-04-22|1228.03
#2008-04-23|1238.80
#2008-04-24|1236.25
#2008-04-25|1238.43
#2008-04-28|1239.69
#2008-04-29|1242.22
#2008-04-30|1233.24
#2008-05-01|1231.02
#2008-05-02|1245.07
#2008-05-05|1248.33
#2008-05-06|1252.64
#2008-05-07|1249.53
#2008-05-08|1250.32
#2008-05-09|1235.10
#2008-05-12|1231.38
#2008-05-13|1239.71
#2008-05-14|1237.73
#2008-05-15|1256.72
#2008-05-16|1274.08
#2008-05-19|1283.06
#2008-05-20|1284.44
#2008-05-21|1275.06
#2008-05-22|1271.43
#2008-05-23|1261.02
#2008-05-26| .
#2008-05-27|1244.29
#2008-05-28|1228.49
#2008-05-29|1245.56
#2008-05-30|1258.17
#2008-06-02|1273.99
#2008-06-03|1256.71
#2008-06-04|1263.57
#2008-06-05|1248.03
#2008-06-06|1258.93
#2008-06-09|1233.52
#2008-06-10|1202.12
#2008-06-11|1204.47
#2008-06-12|1171.51
#2008-06-13|1169.33
#2008-06-16|1190.03
#2008-06-17|1193.79
#2008-06-18|1203.63
#2008-06-19|1178.48
#2008-06-20|1167.14
#2008-06-23|1152.73
#2008-06-24|1150.57
#2008-06-25|1148.32
#2008-06-26|1148.81
#2008-06-27|1130.79
#2008-06-30|1126.27
#2008-07-01|1117.19
#2008-07-02|1101.01
#2008-07-03|1081.73
#2008-07-04| .
#2008-07-07|1087.28
#2008-07-08|1061.48
#2008-07-09|1072.50
#2008-07-10|1075.16
#2008-07-11|1086.86
#2008-07-14|1082.64
#2008-07-15|1064.42
#2008-07-16|1055.83
#2008-07-17|1065.09
#2008-07-18|1048.25
#2008-07-21|1059.65
#2008-07-22|1079.13
#2008-07-23|1096.78
#2008-07-24|1114.14
#2008-07-25|1089.49
#2008-07-28|1091.90
#2008-07-29|1068.83
#2008-07-30|1077.49
#2008-07-31|1073.48
#2008-08-01|1055.39
#2008-08-04|1025.52
#2008-08-05|1012.84
#2008-08-06|1032.20
#2008-08-07|1022.32
#2008-08-08|1017.92
#2008-08-11|1028.03
#2008-08-12|1017.81
#2008-08-13|1006.51
#2008-08-14|1005.36
#2008-08-15|1000.06
#2008-08-18|1002.76
#2008-08-19| 984.65
#2008-08-20| 987.36
#2008-08-21| 984.37
#2008-08-22| 972.02
#2008-08-25| 983.06
#2008-08-26| 972.38
#2008-08-27| 972.98
#2008-08-28| 968.03
#2008-08-29| 989.89
#2008-09-01| .
#2008-09-02| 950.03
#2008-09-03| 941.12
#2008-09-04| 924.70
#2008-09-05| 910.61
#2008-09-08| 945.36
#2008-09-09| 919.55
#2008-09-10| 907.30
#2008-09-11| 888.94
#2008-09-12| 902.87
#2008-09-15| 897.88
#2008-09-16| 854.50
#2008-09-17| 861.05
#2008-09-18| 842.98
#2008-09-19| 888.39
#2008-09-22| 906.71
#2008-09-23| 905.36
#2008-09-24| 902.01
#2008-09-25| 886.30
#2008-09-26| 867.52
#2008-09-29| 844.54
#2008-09-30| 819.24
#2008-10-01| 828.63
#2008-10-02| 804.28
#2008-10-03| 778.65
#2008-10-06| 744.93
#2008-10-07| 727.24
#2008-10-08| 667.65
#2008-10-09| 678.43
#2008-10-10| 643.22
#2008-10-13| 659.80
#2008-10-14| 725.84
#2008-10-15| 708.94
#2008-10-16| 635.06
#2008-10-17| 631.03
#2008-10-20| 648.19
#2008-10-21| 663.52
#2008-10-22| 624.98
#2008-10-23| 603.88
#2008-10-24| 566.71
#2008-10-27| 528.15
#2008-10-28| 554.61
#2008-10-29| 576.80
#2008-10-30| 639.77
#2008-10-31| 623.68
#2008-11-03| 637.43
#2008-11-04| 654.59
#2008-11-05| 688.84
#2008-11-06| 648.97
#2008-11-07| 638.00
#2008-11-10| 668.37
#2008-11-11| 649.52
#2008-11-12| 642.46
#2008-11-13| 611.04
#2008-11-14| 616.31
#2008-11-17| 614.14
#2008-11-18| 594.82
#2008-11-19| 584.68
#2008-11-20| 552.27
#2008-11-21| 575.60
#2008-11-24| 566.95
#2008-11-25| 583.56
#2008-11-26| 582.49
#2008-11-27| .
#2008-11-28| 611.05
#2008-12-01| 606.42
#2008-12-02| 574.95
#2008-12-03| 580.48
#2008-12-04| 574.01
#2008-12-05| 575.19
#2008-12-08| 604.49
#2008-12-09| 613.58
#2008-12-10| 637.97
#2008-12-11| 656.67
#2008-12-12| 626.76
#2008-12-15| 660.27
#2008-12-16| 656.98
#2008-12-17| 671.41
#2008-12-18| 672.94
#2008-12-19| 661.38
#2008-12-22| 658.12
#2008-12-23| 647.43
#2008-12-24| 638.41
#2008-12-25| .
#2008-12-26| 650.06
#2008-12-29| 661.50
#2008-12-30| 669.28
#2008-12-31| 669.37
#2009-01-01| .
#2009-01-02| 674.64
#2009-01-05| 687.81
#2009-01-06| 692.01
#2009-01-07| 714.68
#2009-01-08| 690.05
#2009-01-09| 688.12
#2009-01-12| 682.47
#2009-01-13| 652.31
#2009-01-14| 664.09
#2009-01-15| 632.20
#2009-01-16| 643.13
#2009-01-19| .
#2009-01-20| 633.06
#2009-01-21| 627.97
#2009-01-22| 627.61
#2009-01-23| 606.37
#2009-01-26| 601.45
#2009-01-27| 624.49
#2009-01-28| 629.78
#2009-01-29| 635.62
#2009-01-30| 620.60
#2009-02-02| 608.99
#2009-02-03| 617.78
#2009-02-04| 632.15
#2009-02-05| 629.18
#2009-02-06| 629.59
#2009-02-09| 626.91
#2009-02-10| 627.63
#2009-02-11| 628.92
#2009-02-12| 614.14
#2009-02-13| 616.35
#2009-02-16| .
#2009-02-17| 590.73
#2009-02-18| 586.67
#2009-02-19| 587.03
#2009-02-20| 569.96
#2009-02-23| 568.49
#2009-02-24| 551.86
#2009-02-25| 560.94
#2009-02-26| 554.20
#2009-02-27| 558.49
#2009-03-02| 538.25
#2009-03-03| 534.82
#2009-03-04| 542.72
#2009-03-05| 552.95
#2009-03-06| 541.42
#2009-03-09| 532.90
#2009-03-10| 538.59
#2009-03-11| 556.20
#2009-03-12| 546.30
#2009-03-13| 563.46
#2009-03-16| 577.57
#2009-03-17| 588.03
#2009-03-18| 594.41
#2009-03-19| 613.39
#2009-03-20| 602.85
#2009-03-23| 625.84
#2009-03-24| 639.81
#2009-03-25| 639.82
#2009-03-26| 649.08
#2009-03-27| 648.15
#2009-03-30| 621.55
#2009-03-31| 613.53
#2009-04-01| 625.58
#2009-04-02| 656.84
#2009-04-03| 662.78
#2009-04-06| 669.13
#2009-04-07| 665.96
#2009-04-08| 647.59
#2009-04-09| 671.33
#2009-04-10| .
#2009-04-13| 686.28
#2009-04-14| 696.08
#2009-04-15| 690.10
#2009-04-16| 691.57
#2009-04-17| 699.74
#2009-04-20| 704.41
#2009-04-21| 691.51
#2009-04-22| 691.40
#2009-04-23| 701.48
#2009-04-24| 704.28
#2009-04-27| 699.67
#2009-04-28| 675.17
#2009-04-29| 683.68
#2009-04-30| 708.25
#2009-05-01| 711.58
#2009-05-04| 727.88
#2009-05-05| 733.78
#2009-05-06| 740.38
#2009-05-07| 765.12
#2009-05-08| 771.25
#2009-05-11| 777.95
#2009-05-12| 772.57
#2009-05-13| 773.37
#2009-05-14| 753.36
#2009-05-15| 769.12
#2009-05-18| 769.36
#2009-05-19| 790.49
#2009-05-20| 804.27
#2009-05-21| 799.26
#2009-05-22| 798.45
#2009-05-25| .
#2009-05-26| 798.62
#2009-05-27| 812.41
#2009-05-28| 810.24
#2009-05-29| 827.20
#2009-06-01| 843.69
#2009-06-02| 846.30
#2009-06-03| 853.91
#2009-06-04| 839.92
#2009-06-05| 840.03
#2009-06-08| 832.66
#2009-06-09| 827.82
#2009-06-10| 845.32
#2009-06-11| 849.96
#2009-06-12| 849.34
#2009-06-15| 834.82
#2009-06-16| 820.10
#2009-06-17| 823.88
#2009-06-18| 808.37
#2009-06-19| 813.85
#2009-06-22| 819.08
#2009-06-23| 798.59
#2009-06-24| 807.66
#2009-06-25| 819.96
#2009-06-26| 834.82
#2009-06-29| 825.17
#2009-06-30| 827.12
#2009-07-01| 828.65
#2009-07-02| 828.47
#2009-07-03| .
#2009-07-06| 817.50
#2009-07-07| 814.26
#2009-07-08| 801.94
#2009-07-09| 804.02
#2009-07-10| 801.00
#2009-07-13| 775.79
#2009-07-14| 796.54
#2009-07-15| 806.63
#2009-07-16| 819.25
#2009-07-17| 824.89
#2009-07-20| 834.13
#2009-07-21| 853.43
#2009-07-22| 855.99
#2009-07-23| 858.76
#2009-07-24| 869.85
#2009-07-27| 876.02
#2009-07-28| 885.63
#2009-07-29| 875.44
#2009-07-30| 877.48
#2009-07-31| 894.37
#2009-08-03| 904.11
#2009-08-04| 906.11
#2009-08-05| 897.13
#2009-08-06| 899.51
#2009-08-07| 884.89
#2009-08-10| 892.77
#2009-08-11| 903.67
#2009-08-12| 890.96
#2009-08-13| 909.02
#2009-08-14| 920.43
#2009-08-17| 890.80
#2009-08-18| 888.88
#2009-08-19| 885.08
#2009-08-20| 897.11
#2009-08-21| 889.07
#2009-08-24| 912.16
#2009-08-25| 913.44
#2009-08-26| 919.31
#2009-08-27| 913.87
#2009-08-28| 919.02
#2009-08-31| 915.47
#2009-09-01| 919.25
#2009-09-02| 907.78
#2009-09-03| 906.85
#2009-09-04| 906.37
#2009-09-07| .
#2009-09-08| 934.48
#2009-09-09| 932.29
#2009-09-10| 946.44
#2009-09-11| 951.01
#2009-09-14| 933.30
#2009-09-15| 932.87
#2009-09-16| 946.14
#2009-09-17| 960.67
#2009-09-18| 957.79
#2009-09-21| 952.00
#2009-09-22| 961.28
#2009-09-23| 959.33
#2009-09-24| 962.64
#2009-09-25| 955.97
#2009-09-28| 935.44
#2009-09-29| 941.57
#2009-09-30| 946.75
#2009-10-01| 936.61
#2009-10-02| 920.31
#2009-10-05| 908.85
#2009-10-06| 923.69
#2009-10-07| 938.07
#2009-10-08| 950.83
#2009-10-09| 953.78
#2009-10-12| 953.02
#2009-10-13| 958.53
#2009-10-14| 963.92
#2009-10-15| 968.24
#2009-10-16| 961.22
#2009-10-19| 967.48
#2009-10-20| 973.32
#2009-10-21| 970.12
#2009-10-22| 962.31
#2009-10-23| 962.99
#2009-10-26| 966.32
#2009-10-27| 949.19
#2009-10-28| 935.79
#2009-10-29| 918.85
#2009-10-30| 936.23
#2009-11-02| 922.25
#2009-11-03| 917.42
#2009-11-04| 925.24
#2009-11-05| 921.89
#2009-11-06| 935.67
#2009-11-09| 945.62
#2009-11-10| 945.95
#2009-11-11| 950.51
#2009-11-12| 942.70
#2009-11-13| 945.11
#2009-11-16| 948.32
#2009-11-17| 939.02
#2009-11-18| 935.78
#2009-11-19| 929.40
#2009-11-20| 926.22
#2009-11-23| 930.92
#2009-11-24| 925.71
#2009-11-25| 936.25
#2009-11-26| .
#2009-11-27| 901.61
#2009-11-30| 928.49
#2009-12-01| 942.76
#2009-12-02| 947.00
#2009-12-03| 964.18
#2009-12-04| 956.57
#2009-12-07| 965.60
#2009-12-08| 969.06
#2009-12-09| 961.87
#2009-12-10| 953.75
#2009-12-11| 963.70
#2009-12-14| 972.65
#2009-12-15| 963.34
#2009-12-16| 962.56
#2009-12-17| 955.19
#2009-12-18| 948.98
#2009-12-21| 945.47
#2009-12-22| 952.83
#2009-12-23| 959.02
#2009-12-24| 970.47
#2009-12-25| .
#2009-12-28| 976.21
#2009-12-29| 978.70
#2009-12-30| 971.86
#2009-12-31| 975.50
#2010-01-01| .
#2010-01-04| 992.76
#2010-01-05|1007.03
#2010-01-06|1009.60
#2010-01-07|1005.10
#2010-01-08|1016.90
#2010-01-11|1030.69
#2010-01-12|1042.42
#2010-01-13|1024.45
#2010-01-14|1042.22
#2010-01-15|1046.73
#2010-01-18| .
#2010-01-19|1032.18
#2010-01-20|1022.77
#2010-01-21|1017.49
#2010-01-22|1003.04
#2010-01-25| 996.58
#2010-01-26| 976.47
#2010-01-27| 962.84
#2010-01-28| 974.85
#2010-01-29| 958.53
#2010-02-01| 950.60
#2010-02-02| 963.47
#2010-02-03| 973.33
#2010-02-04| 966.45
#2010-02-05| 940.73
#2010-02-08| 934.60
#2010-02-09| 940.95
#2010-02-10| 944.58
#2010-02-11| 952.43
#2010-02-12| 958.79
#2010-02-15| .
#2010-02-16| 956.73
#2010-02-17| 972.81
#2010-02-18| 969.44
#2010-02-19| 947.17
#2010-02-22| 970.68
#2010-02-23| 976.61
#2010-02-24| 969.18
#2010-02-25| 962.48
#2010-02-26| 967.39
#2010-03-01| 973.74
#2010-03-02| 984.67
#2010-03-03| 993.58
#2010-03-04| 983.94
#2010-03-05| 990.09
#2010-03-08|1010.35
#2010-03-09|1012.73
#2010-03-10|1011.23
#2010-03-11|1016.71
#2010-03-12|1019.10
#2010-03-15|1015.37
#2010-03-16|1017.40
#2010-03-17|1031.57
#2010-03-18|1026.61
#2010-03-19|1032.82
#2010-03-22|1029.64
#2010-03-23|1031.31
#2010-03-24|1024.74
#2010-03-25|1020.85
#2010-03-26|1032.97
#2010-03-29|1038.42
#2010-03-30|1045.25
#2010-03-31|1040.24
#2010-04-01|1052.27
#2010-04-02| .
#2010-04-05|1060.74
#2010-04-06|1060.36
#2010-04-07|1066.00
#2010-04-08|1058.92
#2010-04-09|1061.85
#2010-04-12|1063.85
#2010-04-13|1057.54
#2010-04-14|1064.16
#2010-04-15|1073.66
#2010-04-16|1067.50
#2010-04-19|1044.68
#2010-04-20|1045.50
#2010-04-21|1060.12
#2010-04-22|1056.86
#2010-04-23|1049.85
#2010-04-26|1066.78
#2010-04-27|1071.60
#2010-04-28|1050.65
#2010-04-29|1050.26
#2010-04-30|1059.26
#2010-05-03|1049.30
#2010-05-04|1044.68
#2010-05-05|1033.87
#2010-05-06|1007.18
#2010-05-07| 996.32
#2010-05-10|1007.11
#2010-05-11| 997.85
#2010-05-12| 997.30
#2010-05-13|1018.14
#2010-05-14|1012.45
#2010-05-17| 981.13
#2010-05-18| 977.24
#2010-05-19| 966.18
#2010-05-20| 952.09
#2010-05-21| 935.43
#2010-05-24| 935.85
#2010-05-25| 902.52
#2010-05-26| 910.15
#2010-05-27| 931.23
#2010-05-28| 947.14
#2010-05-31| .
#2010-06-01| 933.83
#2010-06-02| 919.06
#2010-06-03| 945.69
#2010-06-04| 947.37
#2010-06-07| 912.48
#2010-06-08| 916.91
#2010-06-09| 909.44
#2010-06-10| 920.95
#2010-06-11| 931.91
#2010-06-14| 949.22
#2010-06-15| 951.04
#2010-06-16| 964.19
#2010-06-17| 965.37
#2010-06-18| 966.35
#2010-06-21| 996.51
#2010-06-22| 986.35
#2010-06-23| 976.15
#2010-06-24| 979.35
#2010-06-25| 964.48
#2010-06-28| 962.44
#2010-06-29| 948.79
#2010-06-30| 938.12
#2010-07-01| 932.71
#2010-07-02| 930.19
#2010-07-05| .
#2010-07-06| 949.51
#2010-07-07| 944.43
#2010-07-08| 959.39
#2010-07-09| 969.39
#2010-07-12| 969.88
#2010-07-13| 968.03
#2010-07-14| 985.50
#2010-07-15| 982.05
#2010-07-16| 973.95
#2010-07-19| 967.97
#2010-07-20| 964.08
#2010-07-21| 963.96
#2010-07-22| 962.24
#2010-07-23| 980.89
#2010-07-26| 986.94
#2010-07-27| 983.95
#2010-07-28| 995.84
#2010-07-29| 997.70
#2010-07-30| 991.40
#2010-08-02|1002.33
#2010-08-03|1014.86
#2010-08-04|1001.73
#2010-08-05|1010.89
#2010-08-06|1018.70
#2010-08-09|1015.13
#2010-08-10|1007.77
#2010-08-11| 989.36
#2010-08-12| 977.29
#2010-08-13| 981.86
#2010-08-16| 981.97
#2010-08-17| 983.69
#2010-08-18| 992.31
#2010-08-19|1004.60
#2010-08-20| 989.99
#2010-08-23| 989.25
#2010-08-24| 985.38
#2010-08-25| 968.28
#2010-08-26| 970.71
#2010-08-27| 975.31
#2010-08-30| 988.44
#2010-08-31| 969.25
#2010-09-01| 980.29
#2010-09-02| 993.44
#2010-09-03|1001.34
#2010-09-06| .
#2010-09-07|1017.45
#2010-09-08|1005.57
#2010-09-09|1015.67
#2010-09-10|1020.07
#2010-09-13|1036.65
#2010-09-14|1041.16
#2010-09-15|1038.14
#2010-09-16|1035.83
#2010-09-17|1048.60
#2010-09-20|1052.02
#2010-09-21|1054.86
#2010-09-22|1057.16
#2010-09-23|1057.72
#2010-09-24|1056.24
#2010-09-27|1072.86
#2010-09-28|1070.71
#2010-09-29|1081.91
#2010-09-30|1073.61
#2010-10-01|1077.25
#2010-10-04|1077.54
#2010-10-05|1082.60
#2010-10-06|1102.57
#2010-10-07|1108.95
#2010-10-08|1104.90
#2010-10-11|1104.28
#2010-10-12|1091.40
#2010-10-13|1101.26
#2010-10-14|1120.28
#2010-10-15|1112.52
#2010-10-18|1106.50
#2010-10-19|1101.57
#2010-10-20|1100.53
#2010-10-21|1100.41
#2010-10-22|1104.29
#2010-10-25|1118.31
#2010-10-26|1109.15
#2010-10-27|1098.92
#2010-10-28|1104.08
#2010-10-29|1101.14
#2010-11-01|1109.22
#2010-11-02|1111.76
#2010-11-03|1113.35
#2010-11-04|1135.32
#2010-11-05|1148.96
#2010-11-08|1157.43
#2010-11-09|1157.63
#2010-11-10|1151.14
#2010-11-11|1150.13
#2010-11-12|1128.04
#2010-11-15|1121.90
#2010-11-16|1110.63
#2010-11-17|1104.82
#2010-11-18|1120.63
#2010-11-19|1123.09
#2010-11-22|1133.36
#2010-11-23|1124.27
#2010-11-24|1115.77
#2010-11-25| .
#2010-11-26|1105.62
#2010-11-29|1112.07
#2010-11-30|1108.17
#2010-12-01|1120.38
#2010-12-02|1139.90
#2010-12-03|1152.41
#2010-12-06|1155.61
#2010-12-07|1155.42
#2010-12-08|1145.56
#2010-12-09|1148.90
#2010-12-10|1143.84
#2010-12-13|1154.85
#2010-12-14|1166.01
#2010-12-15|1158.29
#2010-12-16|1151.87
#2010-12-17|1152.61
#2010-12-20|1147.96
#2010-12-21|1159.98
#2010-12-22|1162.17
#2010-12-23|1165.23
#2010-12-24| .
#2010-12-27|1166.12
#2010-12-28|1170.47
#2010-12-29|1178.34
#2010-12-30|1181.44
#2010-12-31|1188.63
#2011-01-03|1191.19
#2011-01-04|1204.51
#2011-01-05|1193.82
#2011-01-06|1205.27
#2011-01-07|1204.38
#2011-01-10|1198.37
#2011-01-11|1200.12
#2011-01-12|1205.69
#2011-01-13|1214.91
#2011-01-14|1209.06
#2011-01-17| .
#2011-01-18|1209.12
#2011-01-19|1222.46
#2011-01-20|1200.36
#2011-01-21|1182.29
#2011-01-24|1187.34
#2011-01-25|1197.56
#2011-01-26|1199.37
#2011-01-27|1204.52
#2011-01-28|1199.26
#2011-01-31|1188.40
#2011-02-01|1197.07
#2011-02-02|1211.90
#2011-02-03|1211.85
#2011-02-04|1213.97
#2011-02-07|1213.64
#2011-02-08|1212.98
#2011-02-09|1193.74
#2011-02-10|1177.49
#2011-02-11|1171.29
#2011-02-14|1189.96
#2011-02-15|1190.19
#2011-02-16|1191.50
#2011-02-17|1197.03
#2011-02-18|1201.08
#2011-02-21| .
#2011-02-22|1172.49
#2011-02-23|1164.78
#2011-02-24|1151.47
#2011-02-25|1164.13
#2011-02-28|1172.05
#2011-03-01|1190.21
#2011-03-02|1174.78
#2011-03-03|1184.09
#2011-03-04|1197.23
#2011-03-07|1185.61
#2011-03-08|1184.21
#2011-03-09|1186.23
#2011-03-10|1167.32
#2011-03-11|1157.03
#2011-03-14|1118.13
#2011-03-15|1058.32
#2011-03-16|1105.32
#2011-03-17|1103.50
#2011-03-18|1111.95
#2011-03-21|1120.66
#2011-03-22|1151.31
#2011-03-23|1150.38
#2011-03-24|1160.66
#2011-03-25|1167.22
#2011-03-28|1157.61
#2011-03-29|1154.02
#2011-03-30|1173.53
#2011-03-31|1180.38
#2011-04-01|1173.46
#2011-04-04|1181.74
#2011-04-05|1170.98
#2011-04-06|1165.80
#2011-04-07|1167.07
#2011-04-08|1180.66
#2011-04-11|1177.53
#2011-04-12|1165.05
#2011-04-13|1174.58
#2011-04-14|1182.16
#2011-04-15|1176.26
#2011-04-18|1177.30
#2011-04-19|1163.22
#2011-04-20|1182.54
#2011-04-21|1198.63
#2011-04-22| .
#2011-04-25|1197.99
#2011-04-26|1190.57
#2011-04-27|1191.31
#2011-04-28|1207.82
#2011-04-29|1207.05
#2011-05-02|1218.80
#2011-05-03|1210.44
#2011-05-04|1205.03
#2011-05-05|1206.45
#2011-05-06|1192.26
#2011-05-09|1192.61
#2011-05-10|1196.98
#2011-05-11|1199.12
#2011-05-12|1181.52
#2011-05-13|1176.95
#2011-05-16|1162.34
#2011-05-17|1157.90
#2011-05-18|1169.22
#2011-05-19|1160.27
#2011-05-20|1160.35
#2011-05-23|1131.59
#2011-05-24|1132.97
#2011-05-25|1122.60
#2011-05-26|1143.49
#2011-05-27|1150.97
#2011-05-30| .
#2011-05-31|1169.89
#2011-06-01|1178.34
#2011-06-02|1160.37
#2011-06-03|1157.19
#2011-06-06|1153.31
#2011-06-07|1155.61
#2011-06-08|1150.98
#2011-06-09|1147.12
#2011-06-10|1141.05
#2011-06-13|1136.46
#2011-06-14|1147.13
#2011-06-15|1146.33
#2011-06-16|1122.70
#2011-06-17|1119.99
#2011-06-20|1111.22
#2011-06-21|1126.59
#2011-06-22|1142.44
#2011-06-23|1133.53
#2011-06-24|1147.76
#2011-06-27|1135.35
#2011-06-28|1139.52
#2011-06-29|1155.91
#2011-06-30|1168.12
#2011-07-01|1175.31
#2011-07-04| .
#2011-07-05|1182.06
#2011-07-06|1191.79
#2011-07-07|1192.25
#2011-07-08|1199.23
#2011-07-11|1188.70
#2011-07-12|1169.55
#2011-07-13|1183.87
#2011-07-14|1180.78
#2011-07-15|1183.38
#2011-07-18|1176.74
#2011-07-19|1176.59
#2011-07-20|1190.49
#2011-07-21|1191.52
#2011-07-22|1208.88
#2011-07-25|1197.07
#2011-07-26|1205.28
#2011-07-27|1205.28
#2011-07-28|1195.93
#2011-07-29|1187.77
#2011-08-01|1207.76
#2011-08-02|1184.87
#2011-08-03|1156.50
#2011-08-04|1129.31
#2011-08-05|1085.43
#2011-08-08|1055.11
#2011-08-09|1038.63
#2011-08-10|1056.22
#2011-08-11|1045.09
#2011-08-12|1042.71
#2011-08-15|1060.88
#2011-08-16|1068.95
#2011-08-17|1067.89
#2011-08-18|1047.37
#2011-08-19|1008.40
#2011-08-22| 991.36
#2011-08-23|1011.06
#2011-08-24| 997.99
#2011-08-25|1005.32
#2011-08-26|1011.88
#2011-08-29|1026.36
#2011-08-30|1042.20
#2011-08-31|1054.68
#2011-09-01|1058.48
#2011-09-02|1047.98
#2011-09-05| .
#2011-09-06| 994.16
#2011-09-07|1014.07
#2011-09-08|1014.66
#2011-09-09| 999.85
#2011-09-12| 981.06
#2011-09-13| 985.13
#2011-09-14| 965.16
#2011-09-15| 977.13
#2011-09-16|1000.86
#2011-09-19| 988.20
#2011-09-20| 980.54
#2011-09-21| 985.89
#2011-09-22| 948.78
#2011-09-23| 936.75
#2011-09-26| 900.77
#2011-09-27| 934.20
#2011-09-28| 937.36
#2011-09-29| 941.98
#2011-09-30| 934.37
#2011-10-03| 906.92
#2011-10-04| 886.56
#2011-10-05| 874.98
#2011-10-06| 900.15
#2011-10-07| 923.71
#2011-10-10| 929.61
#2011-10-11| 949.85
#2011-10-12| 957.86
#2011-10-13| 975.03
#2011-10-14| 966.23
#2011-10-17| 990.65
#2011-10-18| 966.78
#2011-10-19| 969.46
#2011-10-20| 948.28
#2011-10-21| 957.40
#2011-10-24| 985.76
#2011-10-25| 987.86
#2011-10-26| 992.19
#2011-10-27|1023.43
#2011-10-28|1033.85
#2011-10-31|1005.07
#2011-11-01| 984.73
#2011-11-02| 977.07
#2011-11-03| 969.81
#2011-11-04| 993.97
#2011-11-07| 994.87
#2011-11-08| 986.36
#2011-11-09| 992.02
#2011-11-10| 956.35
#2011-11-11| 966.52
#2011-11-14| 980.42
#2011-11-15| 971.28
#2011-11-16| 956.91
#2011-11-17| 961.17
#2011-11-18| 948.49
#2011-11-21| 932.99
#2011-11-22| 933.88
#2011-11-23| 919.54
#2011-11-24| .
#2011-11-25| 902.96
#2011-11-28| 921.51
#2011-11-29| 944.62
#2011-11-30| 942.58
#2011-12-01| 974.81
#2011-12-02| 979.08
#2011-12-05| 980.32
#2011-12-06| 963.85
#2011-12-07| 978.00
#2011-12-08| 970.56
#2011-12-09| 954.23
#2011-12-12| 958.51
#2011-12-13| 949.69
#2011-12-14| 941.25
#2011-12-15| 921.50
#2011-12-16| 926.52
#2011-12-19| 907.02
#2011-12-20| 912.57
#2011-12-21| 929.61
#2011-12-22| 923.35
#2011-12-23| 929.10
#2011-12-26| .
#2011-12-27| 929.81
#2011-12-28| 925.49
#2011-12-29| 927.49
#2011-12-30| 938.05
#2012-01-02| .
#2012-01-03| 947.39
#2012-01-04| 956.88
#2012-01-05| 950.02
#2012-01-06| 939.54
#2012-01-09| 941.85
#2012-01-10| 952.91
#2012-01-11| 956.68
#2012-01-12| 956.31
#2012-01-13| 963.41
#2012-01-16| .
#2012-01-17| 977.44
#2012-01-18| 986.71
#2012-01-19| 997.16
#2012-01-20|1009.58
#2012-01-23|1012.26
#2012-01-24|1008.05
#2012-01-25|1014.49
#2012-01-26|1021.40
#2012-01-27|1028.50
#2012-01-30|1019.68
#2012-01-31|1030.81
#2012-02-01|1034.83
#2012-02-02|1046.90
#2012-02-03|1047.49
#2012-02-06|1056.19
#2012-02-07|1054.42
#2012-02-08|1070.15
#2012-02-09|1070.09
#2012-02-10|1057.50
#2012-02-13|1063.00
#2012-02-14|1055.79
#2012-02-15|1077.42
#2012-02-16|1062.31
#2012-02-17|1072.57
#2012-02-20| .
#2012-02-21|1078.98
#2012-02-22|1078.94
#2012-02-23|1077.33
#2012-02-24|1081.49
#2012-02-27|1075.99
#2012-02-28|1085.07
#2012-02-29|1090.10
#2012-03-01|1082.02
#2012-03-02|1085.50
#2012-03-05|1074.84
#2012-03-06|1060.84
#2012-03-07|1053.92
#2012-03-08|1068.29
#2012-03-09|1074.89
#2012-03-12|1069.64
#2012-03-13|1071.20
#2012-03-14|1075.35
#2012-03-15|1079.68
#2012-03-16|1083.31
#2012-03-19|1084.68
#2012-03-20|1076.39
#2012-03-21|1067.56
#2012-03-22|1070.94
#2012-03-23|1066.90
#2012-03-26|1064.32
#2012-03-27|1080.91
#2012-03-28|1078.39
#2012-03-29|1069.57
#2012-03-30|1070.84
#2012-04-02|1073.94
#2012-04-03|1072.53
#2012-04-04|1054.22
#2012-04-05|1053.36
#2012-04-06| .
#2012-04-09|1039.51
#2012-04-10|1039.10
#2012-04-11|1032.86
#2012-04-12|1045.15
#2012-04-13|1055.22
#2012-04-16|1043.77
#2012-04-17|1037.94
#2012-04-18|1050.94
#2012-04-19|1046.77
#2012-04-20|1043.10
#2012-04-23|1037.11
#2012-04-24|1032.14
#2012-04-25|1036.36
#2012-04-26|1038.95
#2012-04-27|1033.52
#2012-04-30|1039.72
#2012-05-01|1027.65
#2012-05-02|1033.96
#2012-05-03|1029.34
#2012-05-04|1028.93
#2012-05-07|1004.03
#2012-05-08|1008.36
#2012-05-09| 991.20
#2012-05-10| 989.52
#2012-05-11| 980.47
#2012-05-14| 975.21
#2012-05-15| 966.56
#2012-05-16| 944.24
#2012-05-17| 960.39
#2012-05-18| 933.50
#2012-05-21| 933.46
#2012-05-22| 948.32
#2012-05-23| 933.52
#2012-05-24| 933.88
#2012-05-25| 929.92
#2012-05-28| .
#2012-05-29| 951.46
#2012-05-30| 945.10
#2012-05-31| 941.87
#2012-06-01| 924.03
#2012-06-04| 900.41
#2012-06-05| 914.15
#2012-06-06| 927.01
#2012-06-07| 937.10
#2012-06-08| 923.24
#2012-06-11| 943.94
#2012-06-12| 939.02
#2012-06-13| 942.51
#2012-06-14| 937.84
#2012-06-15| 945.40
#2012-06-18| 960.94
#2012-06-19| 956.99
#2012-06-20| 962.58
#2012-06-21| 954.32
#2012-06-22| 944.62
#2012-06-25| 940.47
#2012-06-26| 936.52
#2012-06-27| 939.86
#2012-06-28| 947.62
#2012-06-29| 963.26
#2012-07-02| 968.83
#2012-07-03| 976.19
#2012-07-04| .
#2012-07-05| 983.94
#2012-07-06| 980.92
#2012-07-09| 965.42
#2012-07-10| 962.19
#2012-07-11| 959.66
#2012-07-12| 944.34
#2012-07-13| 948.93
#2012-07-16| 951.33
#2012-07-17| 948.67
#2012-07-18| 943.78
#2012-07-19| 957.63
#2012-07-20| 951.38
#2012-07-23| 931.48
#2012-07-24| 927.31
#2012-07-25| 912.41
#2012-07-26| 921.08
#2012-07-27| 936.47
#2012-07-30| 946.40
#2012-07-31| 956.13
#2012-08-01| 948.95
#2012-08-02| 948.54
#2012-08-03| 934.76
#2012-08-06| 955.38
#2012-08-07| 958.79
#2012-08-08| 964.09
#2012-08-09| 972.40
#2012-08-10| 972.65
#2012-08-13| 968.42
#2012-08-14| 967.39
#2012-08-15| 965.07
#2012-08-16| 973.12
#2012-08-17| 979.83
#2012-08-20| 980.92
#2012-08-21| 981.90
#2012-08-22| 976.47
#2012-08-23| 985.17
#2012-08-24| 972.43
#2012-08-27| 969.24
#2012-08-28| 961.56
#2012-08-29| 962.13
#2012-08-30| 953.52
#2012-08-31| 946.06
#2012-09-03| .
#2012-09-04| 947.07
#2012-09-05| 932.33
#2012-09-06| 929.78
#2012-09-07| 958.43
#2012-09-10| 961.53
#2012-09-11| 960.01
#2012-09-12| 971.88
#2012-09-13| 977.13
#2012-09-14| 999.49
#2012-09-17| 998.44
#2012-09-18| 998.52
#2012-09-19|1009.38
#2012-09-20| 993.78
#2012-09-21|1000.99
#2012-09-24| 997.95
#2012-09-25| 996.37
#2012-09-26| 978.93
#2012-09-27| 985.68
#2012-09-28| 985.61
#2012-10-01| 980.20
#2012-10-02| 979.65
#2012-10-03| 975.57
#2012-10-04| 982.12
#2012-10-05| 986.87
#2012-10-08| 983.94
#2012-10-09| 976.90
#2012-10-10| 964.01
#2012-10-11| 958.70
#2012-10-12| 964.00
#2012-10-15| 966.41
#2012-10-16| 973.75
#2012-10-17| 983.63
#2012-10-18| 994.07
#2012-10-19| 994.09
#2012-10-22| 988.59
#2012-10-23| 983.71
#2012-10-24| 978.53
#2012-10-25| 981.02
#2012-10-26| 970.72
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 976.81
#2012-11-01| 978.42
#2012-11-02| 986.48
#2012-11-05| 982.65
#2012-11-06| 982.49
#2012-11-07| 988.68
#2012-11-08| 976.48
#2012-11-09| 975.49
#2012-11-12| 968.46
#2012-11-13| 961.76
#2012-11-14| 957.79
#2012-11-15| 961.86
#2012-11-16| 966.96
#2012-11-19| 976.79
#2012-11-20| 973.98
#2012-11-21| 972.38
#2012-11-22| .
#2012-11-23| 986.93
#2012-11-26| 992.50
#2012-11-27| 993.56
#2012-11-28| 985.54
#2012-11-29| 995.09
#2012-11-30|1000.00
#2012-12-03|1004.76
#2012-12-04|1007.61
#2012-12-05|1008.51
#2012-12-06|1013.25
#2012-12-07|1016.58
#2012-12-10|1015.63
#2012-12-11|1014.76
#2012-12-12|1018.30
#2012-12-13|1023.77
#2012-12-14|1024.98
#2012-12-17|1022.53
#2012-12-18|1026.72
#2012-12-19|1041.05
#2012-12-20|1039.41
#2012-12-21|1032.19
#2012-12-24|1028.92
#2012-12-25|1032.15
#2012-12-26|1034.67
#2012-12-27|1039.73
#2012-12-28|1044.90
#2012-12-31|1042.28
#2013-01-01|1042.70
#2013-01-02|1049.23
#2013-01-03|1055.48
#2013-01-04|1063.67
#2013-01-07|1060.27
#2013-01-08|1054.81
#2013-01-09|1058.86
#2013-01-10|1065.02
#2013-01-11|1060.61
#2013-01-14|1060.86
#2013-01-15|1064.93
#2013-01-16|1053.22
#2013-01-17|1045.37
#2013-01-18|1060.23
#2013-01-21|1057.24
#2013-01-22|1064.81
#2013-01-23|1053.36
#2013-01-24|1046.72
#2013-01-25|1052.08
#2013-01-28|1045.17
#2013-01-29|1053.14
#2013-01-30|1060.58
#2013-01-31|1059.17
#2013-02-01|1049.63
#2013-02-04|1054.68
#2013-02-05|1037.46
#2013-02-06|1053.18
#2013-02-07|1053.16
#2013-02-08|1047.38
#2013-02-11|1042.93
#2013-02-12|1050.59
#2013-02-13|1048.01
#2013-02-14|1052.97
#2013-02-15|1044.06
#2013-02-18|1052.22
#2013-02-19|1055.85
#2013-02-20|1062.84
#2013-02-21|1051.91
#2013-02-22|1053.86
#2013-02-25|1057.99
#2013-02-26|1053.21
#2013-02-27|1049.19
#2013-02-28|1061.58
#2013-03-01|1058.84
#2013-03-04|1049.79
#2013-03-05|1053.58
#2013-03-06|1064.56
#2013-03-07|1058.61
#2013-03-08|1060.40
#2013-03-11|1068.79
#2013-03-12|1066.43
#2013-03-13|1058.24
#2013-03-14|1060.82
#2013-03-15|1072.13
#2013-03-18|1056.53
#2013-03-19|1065.43
#2013-03-20|1060.80
#2013-03-21|1067.95
#2013-03-22|1058.99
#2013-03-25|1068.12
#2013-03-26|1066.05
#2013-03-27|1069.50
#2013-03-28|1063.43
#2013-03-29|1063.33
#2013-04-01|1054.36
#2013-04-02|1042.37
#2013-04-03|1050.16
#2013-04-04|1034.65
#2013-04-05|1033.43
#2013-04-08|1035.50
#2013-04-09|1047.50
#2013-04-10|1059.37
#2013-04-11|1076.44
#2013-04-12|1073.36
#2013-04-15|1065.12
#2013-04-16|1058.87
#2013-04-17|1068.54
#2013-04-18|1053.47
#2013-04-19|1056.18
#2013-04-22|1071.89
#2013-04-23|1067.45
#2013-04-24|1086.13
#2013-04-25|1092.44
#2013-04-26|1096.89
#2013-04-29|1094.59
#2013-04-30|1105.10
#2013-05-01|1099.66
#2013-05-02|1089.24
#2013-05-03|1085.38
#2013-05-06|1086.93
#2013-05-07|1110.84
#2013-05-08|1126.72
#2013-05-09|1120.81
#2013-05-10|1115.48
#2013-05-13|1122.09
#2013-05-14|1123.18
#2013-05-15|1132.08
#2013-05-16|1132.04
#2013-05-17|1130.15
#2013-05-20|1147.40
#2013-05-21|1152.91
#2013-05-22|1152.86
#2013-05-23|1113.99
#2013-05-24|1113.40
#2013-05-27|1090.78
#2013-05-28|1095.84
#2013-05-29|1107.98
#2013-05-30|1085.28
#2013-05-31|1082.91
#2013-06-03|1072.61
#2013-06-04|1078.85
#2013-06-05|1074.87
#2013-06-06|1050.95
#2013-06-07|1045.38
#2013-06-10|1060.07
#2013-06-11|1059.80
#2013-06-12|1068.10
#2013-06-13|1040.94
#2013-06-14|1051.54
#2013-06-17|1065.58
#2013-06-18|1059.66
#2013-06-19|1075.29
#2013-06-20|1029.56
#2013-06-21|1032.51
#2013-06-24|1014.15
#2013-06-25|1004.58
#2013-06-26|1006.00
#2013-06-27|1018.58
#2013-06-28|1033.95
#2013-07-01|1042.13
#2013-07-02|1050.14
#2013-07-03|1044.35
#2013-07-04|1041.43
#2013-07-05|1049.43
#2013-07-08|1035.90
#2013-07-09|1051.79
#2013-07-10|1058.11
#2013-07-11|1077.45
#2013-07-12|1080.72
#2013-07-15|1080.64
#2013-07-16|1089.46
#2013-07-17|1086.20
#2013-07-18|1083.81
#2013-07-19|1074.45
#2013-07-22|1083.05
#2013-07-23|1089.31
#2013-07-24|1087.45
#2013-07-25|1083.13
#2013-07-26|1074.64
#2013-07-29|1053.86
#2013-07-30|1061.05
#2013-07-31|1048.72
#2013-08-01|1057.26
#2013-08-02|1076.17
#2013-08-05|1075.92
#2013-08-06|1085.05
#2013-08-07|1067.76
#2013-08-08|1067.87
#2013-08-09|1070.14
#2013-08-12|1072.73
#2013-08-13|1077.84
#2013-08-14|1087.10
#2013-08-15|1077.04
#2013-08-16|1072.92
#2013-08-19|1069.58
#2013-08-20|1051.43
#2013-08-21|1048.23
#2013-08-22|1037.29
#2013-08-23|1053.97
#2013-08-26|1055.88
#2013-08-27|1051.93
#2013-08-28|1032.95
#2013-08-29|1036.61
#2013-08-30|1038.32
#2013-09-02|1042.72
#2013-09-03|1058.20
#2013-09-04|1064.35
#2013-09-05|1065.90
#2013-09-06|1070.48
#2013-09-09|1087.55
#2013-09-10|1103.03
#2013-09-11|1106.15
#2013-09-12|1109.69
#2013-09-13|1107.18
#2013-09-16|1117.70
#2013-09-17|1115.74
#2013-09-18|1124.74
#2013-09-19|1143.23
#2013-09-20|1140.98
#2013-09-23|1147.93
#2013-09-24|1143.30
#2013-09-25|1138.35
#2013-09-26|1144.04
#2013-09-27|1145.16
#2013-09-30|1127.09
#2013-10-01|1127.88
#2013-10-02|1122.00
#2013-10-03|1123.34
#2013-10-04|1119.08
#2013-10-07|1106.52
#2013-10-08|1112.30
#2013-10-09|1121.06
#2013-10-10|1120.60
#2013-10-11|1137.71
#2013-10-14|1136.22
#2013-10-15|1137.87
#2013-10-16|1133.48
#2013-10-17|1148.93
#2013-10-18|1154.14
#2013-10-21|1153.76
#2013-10-22|1156.44
#2013-10-23|1148.45
#2013-10-24|1155.20
#2013-10-25|1139.79
#2013-10-28|1149.99
#2013-10-29|1140.71
#2013-10-30|1149.61
#2013-10-31|1144.31
#2013-11-01|1130.69
#2013-11-04|1130.49
#2013-11-05|1132.01
#2013-11-06|1136.85
#2013-11-07|1126.88
#2013-11-08|1120.17
#2013-11-11|1120.08
#2013-11-12|1124.81
#2013-11-13|1118.54
#2013-11-14|1128.49
#2013-11-15|1140.77
#2013-11-18|1147.24
#2013-11-19|1146.24
#2013-11-20|1145.30
#2013-11-21|1139.35
#2013-11-22|1140.52
#2013-11-25|1145.70
#2013-11-26|1145.03
#2013-11-27|1139.07
#2013-11-28|1150.11
#2013-11-29|1151.16
#2013-12-02|1146.48
#2013-12-03|1150.65
#2013-12-04|1134.92
#2013-12-05|1128.47
#2013-12-06|1128.89
#2013-12-09|1141.31
#2013-12-10|1142.64
#2013-12-11|1137.24
#2013-12-12|1124.99
#2013-12-13|1122.29
#2013-12-16|1112.68
#2013-12-17|1121.62
#2013-12-18|1129.15
#2013-12-19|1128.70
#2013-12-20|1130.72
#2013-12-23|1133.17
#2013-12-24|1133.79
#2013-12-25|1133.76
#2013-12-26|1141.52
#2013-12-27|1146.99
#2013-12-30|1155.30
#2013-12-31|1156.73
#2014-01-01|1156.82
#2014-01-02|1155.54
#2014-01-03|1153.04
#2014-01-06|1144.08
#2014-01-07|1139.43
#2014-01-08|1156.91
#2014-01-09|1151.94
#2014-01-10|1156.20
#2014-01-13|1164.30
#2014-01-14|1145.00
#2014-01-15|1158.37
#2014-01-16|1159.53
#2014-01-17|1162.30
#2014-01-20|1163.39
#2014-01-21|1164.42
#2014-01-22|1168.13
#2014-01-23|1164.02
#2014-01-24|1155.20
#2014-01-27|1125.86
#2014-01-28|1122.09
#2014-01-29|1146.54
#2014-01-30|1124.95
#2014-01-31|1126.27
#2014-02-03|1118.61
#2014-02-04|1078.26
#2014-02-05|1090.73
#2014-02-06|1093.10
#2014-02-07|1108.52
#2014-02-10|1119.61
#2014-02-11|1120.23
#2014-02-12|1134.88
#2014-02-13|1124.34
#2014-02-14|1121.65
#2014-02-17|1132.34
#2014-02-18|1143.36
#2014-02-19|1144.88
#2014-02-20|1125.98
#2014-02-21|1141.53
#2014-02-24|1141.73
#2014-02-25|1150.14
#2014-02-26|1147.58
#2014-02-27|1149.61
#2014-02-28|1149.96
#2014-03-03|1142.80
#2014-03-04|1143.18
#2014-03-05|1152.67
#2014-03-06|1162.23
#2014-03-07|1167.37
#2014-03-10|1159.67
#2014-03-11|1161.42
#2014-03-12|1143.28
#2014-03-13|1148.10
#2014-03-14|1126.31
#2014-03-17|1121.63
#2014-03-18|1131.11
#2014-03-19|1128.81
#2014-03-20|1107.70
#2014-03-21|1110.02
#2014-03-24|1122.67
#2014-03-25|1125.26
#2014-03-26|1137.20
#2014-03-27|1141.53
#2014-03-28|1143.18
#2014-03-31|1154.75
#2014-04-01|1158.13
#2014-04-02|1162.51
#2014-04-03|1164.53
#2014-04-04|1164.17
#2014-04-07|1156.73
#2014-04-08|1152.94
#2014-04-09|1145.54
#2014-04-10|1154.21
#2014-04-11|1140.43
#2014-04-14|1135.39
#2014-04-15|1136.84
#2014-04-16|1150.57
#2014-04-17|1153.39
#2014-04-18|1157.23
#2014-04-21|1154.63
#2014-04-22|1148.48
#2014-04-23|1153.23
#2014-04-24|1149.72
#2014-04-25|1148.77
#2014-04-28|1138.68
#2014-04-29|1140.76
#2014-04-30|1139.83
#2014-05-01|1147.26
#2014-05-02|1149.85
#2014-05-05|1150.19
#2014-05-06|1155.20
#2014-05-07|1132.04
#2014-05-08|1138.70
#2014-05-09|1140.82
#2014-05-12|1134.88
#2014-05-13|1147.39
#2014-05-14|1156.17
#2014-05-15|1157.14
#2014-05-16|1151.65
#2014-05-19|1146.13
#2014-05-20|1141.77
#2014-05-21|1136.37
#2014-05-22|1150.67
#2014-05-23|1158.03
#2014-05-26|1165.34
#2014-05-27|1163.52
#2014-05-28|1170.81
#2014-05-29|1173.55
#2014-05-30|1169.14
#2014-06-02|1179.19
#2014-06-03|1185.60
#2014-06-04|1185.48
#2014-06-05|1189.44
#2014-06-06|1192.92
#2014-06-09|1197.08
#2014-06-10|1197.02
#2014-06-11|1203.07
#2014-06-12|1201.96
#2014-06-13|1200.93
#2014-06-16|1196.01
#2014-06-17|1197.56
#2014-06-18|1201.74
#2014-06-19|1217.29
#2014-06-20|1212.38
#2014-06-23|1216.08
#2014-06-24|1217.15
#2014-06-25|1212.98
#2014-06-26|1221.73
#2014-06-27|1215.91
#2014-06-30|1223.44
#2014-07-01|1234.38
#2014-07-02|1238.68
#2014-07-03|1238.00
#2014-07-04|1242.96
#2014-07-07|1242.41
#2014-07-08|1242.81
#2014-07-09|1235.11
#2014-07-10|1232.89
#2014-07-11|1225.69
#2014-07-14|1231.71
#2014-07-15|1233.78
#2014-07-16|1234.33
#2014-07-17|1235.26
#2014-07-18|1230.56
#2014-07-21|1233.21
#2014-07-22|1241.33
#2014-07-23|1245.92
#2014-07-24|1242.81
#2014-07-25|1248.30
#2014-07-28|1249.21
#2014-07-29|1249.50
#2014-07-30|1244.68
#2014-07-31|1239.52
#2014-08-01|1230.92
#2014-08-04|1233.89
#2014-08-05|1219.60
#2014-08-06|1216.74
#2014-08-07|1218.66
#2014-08-08|1200.50
#2014-08-11|1216.75
#2014-08-12|1224.46
#2014-08-13|1227.72
#2014-08-14|1236.22
#2014-08-15|1236.68
#2014-08-18|1237.73
#2014-08-19|1246.03
#2014-08-20|1240.89
#2014-08-21|1239.37
#2014-08-22|1236.29
#2014-08-25|1241.68
#2014-08-26|1239.60
#2014-08-27|1245.15
#2014-08-28|1242.11
#2014-08-29|1239.71
#2014-09-01|1244.76
#2014-09-02|1244.49
#2014-09-03|1253.57
#2014-09-04|1247.44
#2014-09-05|1246.73
#2014-09-08|1247.89
#2014-09-09|1242.95
#2014-09-10|1238.36
#2014-09-11|1234.45
#2014-09-12|1227.86
#2014-09-15|1225.27
#2014-09-16|1220.89
#2014-09-17|1218.07
#2014-09-18|1218.31
#2014-09-19|1226.17
#2014-09-22|1222.64
#2014-09-23|1221.37
#2014-09-24|1222.42
#2014-09-25|1230.52
#2014-09-26|1218.72
#2014-09-29|1215.10
#2014-09-30|1201.17
#2014-10-01|1192.68
#2014-10-02|1176.71
#2014-10-03|1172.94
#2014-10-06|1185.94
#2014-10-07|1184.46
#2014-10-08|1170.42
#2014-10-09|1166.12
#2014-10-10|1146.89
#2014-10-13|1143.44
#2014-10-14|1131.99
#2014-10-15|1140.59
#2014-10-16|1122.68
#2014-10-17|1111.10
#2014-10-20|1143.06
#2014-10-21|1131.69
#2014-10-22|1150.86
#2014-10-23|1142.66
#2014-10-24|1147.28
#2014-10-27|1153.69
#2014-10-28|1149.80
#2014-10-29|1168.45
#2014-10-30|1163.36
#2014-10-31|1174.45
#2014-11-03|1161.51
#2014-11-04|1183.79
#2014-11-05|1173.00
#2014-11-06|1165.49
#2014-11-07|1168.03
#2014-11-10|1172.66
#2014-11-11|1173.77
#2014-11-12|1175.61
#2014-11-13|1176.58
#2014-11-14|1175.38
#2014-11-17|1156.16
#2014-11-18|1168.89
#2014-11-19|1160.17
#2014-11-20|1156.21
#2014-11-21|1161.45
#2014-11-24|1161.96
#2014-11-25|1168.49
#2014-11-26|1173.85
#2014-11-27|1167.82
#2014-11-28|1169.41
#2014-12-01|1165.31
#2014-12-02|1166.09
#2014-12-03|1165.07
#2014-12-04|1173.46
#2014-12-05|1166.92
#2014-12-08|1168.10
#2014-12-09|1162.50
#2014-12-10|1148.60
#2014-12-11|1137.53
#2014-12-12|1144.13
#2014-12-15|1130.53
#2014-12-16|1118.88
#2014-12-17|1116.51
#2014-12-18|1124.39
#2014-12-19|1140.35
#2014-12-22|1146.49
#2014-12-23|1138.37
#2014-12-24|1145.64
#2014-12-25|1142.99
#2014-12-26|1149.52
#2014-12-29|1151.96
#2014-12-30|1148.33
#2014-12-31|1148.06
#2015-01-01|1148.19
#2015-01-02|1148.62
#2015-01-05|1148.13
#2015-01-06|1124.22
#2015-01-07|1117.90
#2015-01-08|1130.73
#2015-01-09|1140.58
#2015-01-12|1142.82
#2015-01-13|1141.25
#2015-01-14|1137.44
#2015-01-15|1149.08
#2015-01-16|1134.89
#2015-01-19|1140.90
#2015-01-20|1147.59
#2015-01-21|1150.63
#2015-01-22|1150.94
#2015-01-23|1165.31
#2015-01-26|1161.61
#2015-01-27|1178.77
#2015-01-28|1176.46
#2015-01-29|1159.96
#2015-01-30|1163.69
#2015-02-02|1162.35
#2015-02-03|1155.07
#2015-02-04|1169.30
#2015-02-05|1160.71
#2015-02-06|1154.43
#2015-02-09|1156.19
#2015-02-10|1151.77
#2015-02-11|1146.26
#2015-02-12|1159.65
#2015-02-13|1166.78
#2015-02-16|1172.86
#2015-02-17|1173.48
#2015-02-18|1185.86
#2015-02-19|1189.97
#2015-02-20|1195.88
#2015-02-23|1195.67
#2015-02-24|1197.42
#2015-02-25|1204.92
#2015-02-26|1207.77
#2015-02-27|1210.42
#2015-03-02|1210.93
#2015-03-03|1213.24
#2015-03-04|1208.27
#2015-03-05|1203.74
#2015-03-06|1204.37
#2015-03-09|1193.74
#2015-03-10|1188.15
#2015-03-11|1185.79
#2015-03-12|1197.92
#2015-03-13|1206.11
#2015-03-16|1201.90
#2015-03-17|1213.89
#2015-03-18|1222.22
#2015-03-19|1224.02
#2015-03-20|1232.04
#2015-03-23|1244.68
#2015-03-24|1243.15
#2015-03-25|1249.25
#2015-03-26|1235.69
#2015-03-27|1224.95
#2015-03-30|1225.01
#2015-03-31|1221.83
#2015-04-01|1217.68
#2015-04-02|1231.98
#2015-04-03|1245.57
#2015-04-06|1241.53
#2015-04-07|1245.43
#2015-04-08|1259.44
#2015-04-09|1259.88
#2015-04-10|1260.49
#2015-04-13|1264.20
#2015-04-14|1272.83
#2015-04-15|1268.97
#2015-04-16|1277.72
#2015-04-17|1271.10
#2015-04-20|1259.44
#2015-04-21|1266.06
#2015-04-22|1276.13
#2015-04-23|1284.17
#2015-04-24|1284.31
#2015-04-27|1288.27
#2015-04-28|1296.42
#2015-04-29|1289.37
#2015-04-30|1267.16
#2015-05-01|1262.19
#2015-05-04|1263.53
#2015-05-05|1262.29
#2015-05-06|1260.60
#2015-05-07|1243.07
#2015-05-08|1250.55
#2015-05-11|1258.27
#2015-05-12|1259.27
#2015-05-13|1274.44
#2015-05-14|1275.54
#2015-05-15|1280.48
#2015-05-18|1282.06
#2015-05-19|1280.74
#2015-05-20|1279.28
#2015-05-21|1280.41
#2015-05-22|1284.68
#2015-05-25|1288.15
#2015-05-26|1280.75
#2015-05-27|1278.34
#2015-05-28|1274.69
#2015-05-29|1276.50
#2015-06-01|1275.06
#2015-06-02|1272.24
#2015-06-03|1271.71
#2015-06-04|1264.77
#2015-06-05|1255.12
#2015-06-08|1249.45
#2015-06-09|1235.16
#2015-06-10|1247.01
#2015-06-11|1248.07
#2015-06-12|1254.03
#2015-06-15|1247.73
#2015-06-16|1237.02
#2015-06-17|1232.43
#2015-06-18|1235.22
#2015-06-19|1243.71
#2015-06-22|1247.46
#2015-06-23|1256.29
#2015-06-24|1257.34
#2015-06-25|1252.77
#2015-06-26|1241.29
#2015-06-29|1218.15
#2015-06-30|1229.44
#2015-07-01|1236.49
#2015-07-02|1238.68
#2015-07-03|1235.66
#2015-07-06|1211.49
#2015-07-07|1212.46
#2015-07-08|1178.26
#2015-07-09|1185.20
#2015-07-10|1179.74
#2015-07-13|1189.91
#2015-07-14|1201.99
#2015-07-15|1199.83
#2015-07-16|1207.23
#2015-07-17|1206.15
#2015-07-20|1203.39
#2015-07-21|1210.90
#2015-07-22|1195.60
#2015-07-23|1190.81
#2015-07-24|1179.37
#2015-07-27|1164.99
#2015-07-28|1157.97
#2015-07-29|1154.24
#2015-07-30|1155.65
#2015-07-31|1166.67
#2015-08-03|1159.92
#2015-08-04|1153.27
#2015-08-05|1154.68
#2015-08-06|1160.67
#2015-08-07|1168.64
#2015-08-10|1167.40
#2015-08-11|1158.78
#2015-08-12|1144.37
#2015-08-13|1147.73
#2015-08-14|1146.55
#2015-08-17|1144.78
#2015-08-18|1140.18
#2015-08-19|1125.24
#2015-08-20|1111.80
#2015-08-21|1089.64
#2015-08-24|1049.85
#2015-08-25|1030.53
#2015-08-26|1057.78
#2015-08-27|1066.37
#2015-08-28|1096.76
#2015-08-31|1086.63
#2015-09-01|1064.00
#2015-09-02|1053.00
#2015-09-03|1057.03
#2015-09-04|1045.49
#2015-09-07|1041.38
#2015-09-08|1036.31
#2015-09-09|1076.12
#2015-09-10|1070.32
#2015-09-11|1067.22
#2015-09-14|1064.93
#2015-09-15|1058.17
#2015-09-16|1071.77
#2015-09-17|1085.13
#2015-09-18|1079.71
#2015-09-21|1070.07
#2015-09-22|1071.86
#2015-09-23|1059.99
#2015-09-24|1043.39
#2015-09-25|1040.77
#2015-09-28|1037.14
#2015-09-29|1006.77
#2015-09-30|1026.56
#2015-10-01|1046.03
#2015-10-02|1048.95
#2015-10-05|1061.55
#2015-10-06|1070.65
#2015-10-07|1091.11
#2015-10-08|1087.66
#2015-10-09|1109.72
#2015-10-12|1117.62
#2015-10-13|1108.70
#2015-10-14|1094.61
#2015-10-15|1115.92
#2015-10-16|1116.02
#2015-10-19|1107.47
#2015-10-20|1105.01
#2015-10-21|1120.44
#2015-10-22|1113.32
#2015-10-23|1128.60
#2015-10-26|1136.50
#2015-10-27|1126.42
#2015-10-28|1122.40
#2015-10-29|1118.63
#2015-10-30|1123.75
#2015-11-02|1111.80
#2015-11-03|1113.36
#2015-11-04|1122.09
#2015-11-05|1122.45
#2015-11-06|1114.88
#2015-11-09|1119.42
#2015-11-10|1113.00
#2015-11-11|1114.45
#2015-11-12|1117.74
#2015-11-13|1109.84
#2015-11-16|1096.95
#2015-11-17|1110.82
#2015-11-18|1106.50
#2015-11-19|1124.65
#2015-11-20|1129.91
#2015-11-23|1129.13
#2015-11-24|1134.15
#2015-11-25|1125.20
#2015-11-26|1129.11
#2015-11-27|1120.16
#2015-11-30|1113.46
#2015-12-01|1133.49
#2015-12-02|1125.78
#2015-12-03|1124.89
#2015-12-04|1111.04
#2015-12-07|1114.62
#2015-12-08|1101.19
#2015-12-09|1096.81
#2015-12-10|1091.69
#2015-12-11|1094.55
#2015-12-14|1079.59
#2015-12-15|1062.80
#2015-12-16|1080.13
#2015-12-17|1086.45
#2015-12-18|1077.03
#2015-12-21|1077.67
#2015-12-22|1079.31
#2015-12-23|1080.20
#2015-12-24|1084.02
#2015-12-25|1079.92
#2015-12-28|1085.41
#2015-12-29|1092.21
#2015-12-30|1092.53
#2015-12-31|1094.33
#2016-01-01|1094.95
#2016-01-04|1073.40
#2016-01-05|1068.19
#2016-01-06|1055.63
#2016-01-07|1029.65
#2016-01-08|1030.32
#2016-01-11|1023.81
#2016-01-12| 997.64
#2016-01-13|1020.10
#2016-01-14| 997.81
#2016-01-15| 996.14
#2016-01-18| 985.88
#2016-01-19| 994.37
#2016-01-20| 967.94
#2016-01-21| 948.05
#2016-01-22| 983.10
#2016-01-25| 991.95
#2016-01-26| 970.67
#2016-01-27| 987.34
#2016-01-28| 981.69
#2016-01-29| 991.89
#2016-02-01|1011.36
#2016-02-02|1003.39
#2016-02-03| 981.43
#2016-02-04| 989.91
#2016-02-05| 986.58
#2016-02-08| 997.35
#2016-02-09| 966.26
#2016-02-10| 954.98
#2016-02-11| 960.48
#2016-02-12| 924.14
#2016-02-15| 967.38
#2016-02-16| 979.33
#2016-02-17| 972.92
#2016-02-18| 999.87
#2016-02-19| 992.68
#2016-02-22| 999.82
#2016-02-23|1001.34
#2016-02-24| 996.16
#2016-02-25| 995.20
#2016-02-26| 994.28
#2016-02-29| 992.05
#2016-03-01| 992.30
#2016-03-02|1026.41
#2016-03-03|1043.06
#2016-03-04|1055.32
#2016-03-07|1055.20
#2016-03-08|1053.15
#2016-03-09|1042.66
#2016-03-10|1050.66
#2016-03-11|1056.88
#2016-03-14|1067.25
#2016-03-15|1060.31
#2016-03-16|1050.38
#2016-03-17|1071.03
#2016-03-18|1070.42
#2016-03-21|1070.33
#2016-03-22|1083.31
#2016-03-23|1069.92
#2016-03-24|1057.39
#2016-03-25|1063.66
#2016-03-28|1066.09
#2016-03-29|1062.97
#2016-03-30|1067.80
#2016-03-31|1067.66
#2016-04-01|1040.12
#2016-04-04|1045.84
#2016-04-05|1028.10
#2016-04-06|1030.37
#2016-04-07|1044.25
#2016-04-08|1051.91
#2016-04-11|1055.81
#2016-04-12|1067.18
#2016-04-13|1088.62
#2016-04-14|1109.39
#2016-04-15|1107.87
#2016-04-18|1090.15
#2016-04-19|1110.20
#2016-04-20|1112.23
#2016-04-21|1125.33
#2016-04-22|1114.46
#2016-04-25|1113.23
#2016-04-26|1106.09
#2016-04-27|1099.30
#2016-04-28|1098.68
#2016-04-29|1105.85
#2016-05-02|1084.02
#2016-05-03|1083.18
#2016-05-04|1073.04
#2016-05-05|1069.30
#2016-05-06|1067.01
#2016-05-09|1057.88
#2016-05-10|1065.01
#2016-05-11|1071.22
#2016-05-12|1072.27
#2016-05-13|1056.59
#2016-05-16|1063.48
#2016-05-17|1073.19
#2016-05-18|1066.04
#2016-05-19|1056.75
#2016-05-20|1056.88
#2016-05-23|1062.89
#2016-05-24|1051.15
#2016-05-25|1062.68
#2016-05-26|1067.68
#2016-05-27|1074.53
#2016-05-30|1076.39
#2016-05-31|1087.84
#2016-06-01|1086.37
#2016-06-02|1075.50
#2016-06-03|1090.26
#2016-06-06|1085.83
#2016-06-07|1100.25
#2016-06-08|1108.67
#2016-06-09|1101.96
#2016-06-10|1092.94
#2016-06-13|1065.92
#2016-06-14|1061.54
#2016-06-15|1064.79
#2016-06-16|1052.22
#2016-06-17|1060.04
#2016-06-20|1083.37
#2016-06-21|1089.51
#2016-06-22|1084.03
#2016-06-23|1089.94
#2016-06-24|1046.81
#2016-06-27|1052.36
#2016-06-28|1047.40
#2016-06-29|1069.20
#2016-06-30|1077.03
#2016-07-01|1081.70
#2016-07-04|1088.23
#2016-07-05|1086.34
#2016-07-06|1072.80
#2016-07-07|1072.77
#2016-07-08|1066.84
#2016-07-11|1087.14
#2016-07-12|1095.27
#2016-07-13|1109.69
#2016-07-14|1110.66
#2016-07-15|1112.30
#2016-07-18|1112.83
#2016-07-19|1116.41
#2016-07-20|1116.41
#2016-07-21|1128.72
#2016-07-22|1120.97
#2016-07-25|1125.40
#2016-07-26|1124.01
#2016-07-27|1129.85
#2016-07-28|1131.68
#2016-07-29|1146.37
#2016-08-01|1145.79
#2016-08-02|1143.63
#2016-08-03|1124.20
#2016-08-04|1137.66
#2016-08-05|1135.02
#2016-08-08|1153.25
#2016-08-09|1163.86
#2016-08-10|1169.83
#2016-08-11|1168.89
#2016-08-12|1177.17
#2016-08-15|1176.41
#2016-08-16|1170.95
#2016-08-17|1175.28
#2016-08-18|1169.57
#2016-08-19|1172.59
#2016-08-22|1172.80
#2016-08-23|1167.81
#2016-08-24|1166.83
#2016-08-25|1166.97
#2016-08-26|1159.84
#2016-08-29|1162.03
#2016-08-30|1160.05
#2016-08-31|1166.18
#2016-09-01|1167.32
#2016-09-02|1157.49
#2016-09-05|1170.97
#2016-09-06|1185.58
#2016-09-07|1190.54
#2016-09-08|1188.53
#2016-09-09|1176.94
#2016-09-12|1153.59
#2016-09-13|1152.36
#2016-09-14|1145.33
#2016-09-15|1142.02
#2016-09-16|1149.61
#2016-09-19|1159.40
#2016-09-20|1160.87
#2016-09-21|1181.82
#2016-09-22|1186.44
#2016-09-23|1186.24
#2016-09-26|1174.89
#2016-09-27|1184.66
#2016-09-28|1177.49
#2016-09-29|1182.51
#2016-09-30|1172.62
#2016-10-03|1177.83
#2016-10-04|1177.00
#2016-10-05|1177.18
#2016-10-06|1179.53
#2016-10-07|1185.78
#2016-10-10|1182.56
#2016-10-11|1183.70
#2016-10-12|1174.47
#2016-10-13|1172.18
#2016-10-14|1172.25
#2016-10-17|1175.45
#2016-10-18|1184.40
#2016-10-19|1190.78
#2016-10-20|1191.97
#2016-10-21|1189.53
#2016-10-24|1190.97
#2016-10-25|1194.69
#2016-10-26|1192.01
#2016-10-27|1183.07
#2016-10-28|1183.79
#2016-10-31|1186.35
#2016-11-01|1189.55
#2016-11-02|1178.30
#2016-11-03|1177.37
#2016-11-04|1167.50
#2016-11-07|1172.31
#2016-11-08|1175.03
#2016-11-09|1132.79
#2016-11-10|1169.43
#2016-11-11|1159.53
#2016-11-14|1157.59
#2016-11-15|1148.87
#2016-11-16|1151.77
#2016-11-17|1153.83
#2016-11-18|1149.24
#2016-11-21|1150.16
#2016-11-22|1152.66
#2016-11-23|1145.09
#2016-11-24|1145.10
#2016-11-25|1150.91
#2016-11-28|1159.21
#2016-11-29|1154.95
#2016-11-30|1147.68
#2016-12-01|1153.72
#2016-12-02|1148.97
#2016-12-05|1141.72
#2016-12-06|1152.22
#2016-12-07|1161.06
#2016-12-08|1170.93
#2016-12-09|1167.61
#2016-12-12|1161.97
#2016-12-13|1165.01
#2016-12-14|1165.09
#2016-12-15|1141.32
#2016-12-16|1146.21
#2016-12-19|1149.38
#2016-12-20|1142.89
#2016-12-21|1142.54
#2016-12-22|1140.78
#2016-12-23|1140.81
#2016-12-26|1136.85
#2016-12-27|1132.76
#2016-12-28|1137.52
#2016-12-29|1136.69
#2016-12-30|1138.22
#2017-01-02|1139.95
#2017-01-03|1134.56
#2017-01-04|1156.44
#2017-01-05|1172.01
#2017-01-06|1164.71
#2017-01-09|1163.35
#2017-01-10|1167.75
#2017-01-11|1168.35
#2017-01-12|1183.68
#2017-01-13|1180.17
#2017-01-16|1177.00
#2017-01-17|1176.26
#2017-01-18|1180.74
#2017-01-19|1174.44
#2017-01-20|1179.34
#2017-01-23|1187.35
#2017-01-24|1190.91
#2017-01-25|1199.23
#2017-01-26|1204.42
#2017-01-27|1204.32
#2017-01-30|1207.56
#2017-01-31|1203.60
#2017-02-01|1206.25
#2017-02-02|1206.99
#2017-02-03|1209.37
#2017-02-06|1213.99
#2017-02-07|1213.91
#2017-02-08|1225.13
#2017-02-09|1212.87
#2017-02-10|1226.01
#2017-02-13|1231.74
#2017-02-14|1223.35
#2017-02-15|1230.82
#2017-02-16|1236.92
#2017-02-17|1233.81
#2017-02-20|1231.98
#2017-02-21|1233.45
#2017-02-22|1239.82
#2017-02-23|1246.75
#2017-02-24|1240.67
#2017-02-27|1233.38
#2017-02-28|1237.89
#2017-03-01|1236.12
#2017-03-02|1238.58
#2017-03-03|1229.66
#2017-03-06|1234.81
#2017-03-07|1237.19
#2017-03-08|1231.64
#2017-03-09|1226.81
#2017-03-10|1234.86
#2017-03-13|1241.95
#2017-03-14|1245.25
#2017-03-15|1243.35
#2017-03-16|1266.02
#2017-03-17|1268.37
#2017-03-20|1269.94
#2017-03-21|1276.32
#2017-03-22|1261.29
#2017-03-23|1263.83
#2017-03-24|1267.86
#2017-03-27|1260.61
#2017-03-28|1276.12
#2017-03-29|1272.94
#2017-03-30|1264.08
#2017-03-31|1254.27
#2017-04-03|1260.90
#2017-04-04|1255.19
#2017-04-05|1259.52
#2017-04-06|1247.79
#2017-04-07|1251.11
#2017-04-10|1252.99
#2017-04-11|1256.40
#2017-04-12|1249.86
#2017-04-13|1246.17
#2017-04-14|1238.42
#2017-04-17|1244.36
#2017-04-18|1242.64
#2017-04-19|1239.25
#2017-04-20|1240.31
#2017-04-21|1249.91
#2017-04-24|1253.96
#2017-04-25|1262.15
#2017-04-26|1270.96
#2017-04-27|1271.97
#2017-04-28|1272.31
#2017-05-01|1278.73
#2017-05-02|1281.26
#2017-05-03|1279.15
#2017-05-04|1275.43
#2017-05-05|1271.65
#2017-05-08|1290.92
#2017-05-09|1281.48
#2017-05-10|1286.07
#2017-05-11|1286.56
#2017-05-12|1283.86
#2017-05-15|1284.13
#2017-05-16|1290.97
#2017-05-17|1294.00
#2017-05-18|1278.14
#2017-05-19|1276.37
#2017-05-22|1287.80
#2017-05-23|1285.39
#2017-05-24|1286.10
#2017-05-25|1295.22
#2017-05-26|1293.50
#2017-05-29|1292.78
#2017-05-30|1297.15
#2017-05-31|1299.07
#2017-06-01|1302.85
#2017-06-02|1327.93
#2017-06-05|1328.23
#2017-06-06|1325.07
#2017-06-07|1328.01
#2017-06-08|1321.86
#2017-06-09|1318.66
#2017-06-12|1316.71
#2017-06-13|1317.79
#2017-06-14|1325.86
#2017-06-15|1307.47
#2017-06-16|1311.63
#2017-06-19|1317.32
#2017-06-20|1323.40
#2017-06-21|1319.89
#2017-06-22|1322.40
#2017-06-23|1324.48
#2017-06-26|1328.89
#2017-06-27|1327.72
#2017-06-28|1319.31
#2017-06-29|1324.66
#2017-06-30|1316.87
#2017-07-03|1311.29
#2017-07-04|1305.61
#2017-07-05|1314.53
#2017-07-06|1314.07
#2017-07-07|1304.29
#2017-07-10|1309.50
#2017-07-11|1315.74
#2017-07-12|1322.34
#2017-07-13|1327.24
#2017-07-14|1337.55
#2017-07-17|1338.07
#2017-07-18|1347.40
#2017-07-19|1347.95
#2017-07-20|1354.38
#2017-07-21|1360.56
#2017-07-24|1357.59
#2017-07-25|1351.54
#2017-07-26|1349.51
#2017-07-27|1359.31
#2017-07-28|1357.07
#2017-07-31|1362.65
#2017-08-01|1370.18
#2017-08-02|1378.27
#2017-08-03|1379.71
#2017-08-04|1374.15
#2017-08-07|1383.34
#2017-08-08|1380.58
#2017-08-09|1371.45
#2017-08-10|1367.87
#2017-08-11|1363.14
#2017-08-14|1355.32
#2017-08-15|1356.70
#2017-08-16|1357.45
#2017-08-17|1368.43
#2017-08-18|1364.63
#2017-08-21|1364.98
#2017-08-22|1365.94
#2017-08-23|1371.36
#2017-08-24|1367.38
#2017-08-25|1371.39
#2017-08-28|1375.22
#2017-08-29|1377.99
#2017-08-30|1375.52
#2017-08-31|1383.53
#2017-09-01|1386.82
#2017-09-04|1377.99
#2017-09-05|1377.66
#2017-09-06|1380.41
#2017-09-07|1390.70
#2017-09-08|1396.22
#2017-09-11|1402.72
#2017-09-12|1404.89
#2017-09-13|1404.03
#2017-09-14|1400.50
#2017-09-15|1404.57
#2017-09-18|1404.47
#2017-09-19|1414.18
#2017-09-20|1415.74
#2017-09-21|1402.75
#2017-09-22|1397.39
#2017-09-25|1393.68
#2017-09-26|1385.13
#2017-09-27|1378.62
#2017-09-28|1382.98
#2017-09-29|1386.40
#2017-10-02|1388.40
#2017-10-03|1394.68
#2017-10-04|1396.83
#2017-10-05|1394.83
#2017-10-06|1397.64
#2017-10-09|1398.26
#2017-10-10|1413.13
#2017-10-11|1414.03
#2017-10-12|1420.34
#2017-10-13|1431.31
#2017-10-16|1440.19
#2017-10-17|1437.39
#2017-10-18|1429.08
#2017-10-19|1433.65
#2017-10-20|1427.63
#2017-10-23|1434.99
#2017-10-24|1438.20
#2017-10-25|1443.11
#2017-10-26|1441.56
#2017-10-27|1450.25
#2017-10-30|1459.55
#2017-10-31|1460.57
#2017-11-01|1466.76
#2017-11-02|1470.08
#2017-11-03|1467.80
#2017-11-06|1474.03
#2017-11-07|1488.45
#2017-11-08|1492.19
#2017-11-09|1491.83
#2017-11-10|1484.59
#2017-11-13|1467.51
#2017-11-14|1465.17
#2017-11-15|1443.33
#2017-11-16|1456.09
#2017-11-17|1465.69
#2017-11-20|1458.62
#2017-11-21|1468.27
#2017-11-22|1486.14
#2017-11-23|1490.59
#2017-11-24|1488.53
#2017-11-27|1484.87
#2017-11-28|1478.44
#2017-11-29|1479.80
#2017-11-30|1467.06
#2017-12-01|1463.57
#2017-12-04|1456.29
#2017-12-05|1453.94
#2017-12-06|1431.87
#2017-12-07|1441.00
#2017-12-08|1448.18
#2017-12-11|1457.11
#2017-12-12|1451.31
#2017-12-13|1451.26
#2017-12-14|1455.35
#2017-12-15|1450.01
#2017-12-18|1468.06
#2017-12-19|1463.78
#2017-12-20|1469.09
#2017-12-21|1470.37
#2017-12-22|1479.40
#2017-12-25|1481.85
#2017-12-26|1478.81
#2017-12-27|1481.30
#2017-12-28|1485.27
#2017-12-29|1490.36
#2018-01-01|1489.56
#2018-01-02|1499.67
#2018-01-03|1500.22
#2018-01-04|1527.54
#2018-01-05|1538.00
#2018-01-08|1541.04
#2018-01-09|1550.43
#2018-01-10|1555.62
#2018-01-11|1555.75
#2018-01-12|1559.13
#2018-01-15|1569.57
#2018-01-16|1576.80
#2018-01-17|1577.57
#2018-01-18|1569.45
#2018-01-19|1584.84
#2018-01-22|1584.93
#2018-01-23|1597.29
#2018-01-24|1601.90
#2018-01-25|1599.47
#2018-01-26|1598.65
#2018-01-29|1594.92
#2018-01-30|1574.90
#2018-01-31|1563.23
#2018-02-01|1577.94
#2018-02-02|1559.63
#2018-02-05|1525.34
#2018-02-06|1467.58
#2018-02-07|1470.05
#2018-02-08|1480.77
#2018-02-09|1454.30
#2018-02-12|1457.20
#2018-02-13|1460.58
#2018-02-14|1460.10
#2018-02-15|1479.42
#2018-02-16|1486.30
#2018-02-19|1508.49
#2018-02-20|1493.81
#2018-02-21|1495.06
#2018-02-22|1487.61
#2018-02-23|1504.58
#2018-02-26|1512.54
#2018-02-27|1517.26
#2018-02-28|1506.86
#2018-03-01|1485.58
#2018-03-02|1474.85
#2018-03-05|1453.37
#2018-03-06|1471.70
#2018-03-07|1458.61
#2018-03-08|1464.95
#2018-03-09|1471.61
#2018-03-12|1500.97
#2018-03-13|1505.17
#2018-03-14|1501.72
#2018-03-15|1502.26
#2018-03-16|1495.54
#2018-03-19|1484.95
#2018-03-20|1475.58
#2018-03-21|1475.13
#2018-03-22|1490.37
#2018-03-23|1443.03
#2018-03-26|1448.55
#2018-03-27|1475.62
#2018-03-28|1452.49
#2018-03-29|1456.00
#2018-03-30|1466.78
#2018-04-02|1464.24
#2018-04-03|1455.20
#2018-04-04|1442.92
#2018-04-05|1448.37
#2018-04-06|1447.06
#2018-04-09|1450.54
#2018-04-10|1465.24
#2018-04-11|1472.65
#2018-04-12|1459.40
#2018-04-13|1467.77
#2018-04-16|1469.91
#2018-04-17|1464.17
#2018-04-18|1480.48
#2018-04-19|1485.96
#2018-04-20|1472.71
#2018-04-23|1463.10
#2018-04-24|1466.80
#2018-04-25|1453.60
#2018-04-26|1455.75
#2018-04-27|1459.63
#2018-04-30|1464.33
#2018-05-01|1460.79
#2018-05-02|1456.58
#2018-05-03|1459.42
#2018-05-04|1456.73
#2018-05-07|1457.20
#2018-05-08|1462.35
#2018-05-09|1456.45
#2018-05-10|1463.47
#2018-05-11|1483.63
#2018-05-14|1491.16
#2018-05-15|1477.45
#2018-05-16|1471.27
#2018-05-17|1467.52
#2018-05-18|1470.45
#2018-05-21|1472.04
#2018-05-22|1475.64
#2018-05-23|1470.64
#2018-05-24|1467.37
#2018-05-25|1464.13
#2018-05-28|1471.74
#2018-05-29|1466.02
#2018-05-30|1444.07
#2018-05-31|1455.50
#2018-06-01|1450.74
#2018-06-04|1467.21
#2018-06-05|1464.11
#2018-06-06|1468.19
#2018-06-07|1480.54
#2018-06-08|1474.20
#2018-06-11|1474.98
#2018-06-12|1474.30
#2018-06-13|1474.05
#2018-06-14|1457.03
#2018-06-15|1454.08
#2018-06-18|1438.36
#2018-06-19|1417.03
#2018-06-20|1418.97
#2018-06-21|1415.79
#2018-06-22|1415.80
#2018-06-25|1404.04
#2018-06-26|1399.20
#2018-06-27|1387.46
#2018-06-28|1384.94
#2018-06-29|1391.95
#2018-07-02|1373.61
#2018-07-03|1371.39
#2018-07-04|1364.40
#2018-07-05|1351.21
#2018-07-06|1368.54
#2018-07-09|1381.80
#2018-07-10|1388.65
#2018-07-11|1372.49
#2018-07-12|1366.00
#2018-07-13|1379.08
#2018-07-16|1375.32
#2018-07-17|1369.63
#2018-07-18|1371.38
#2018-07-19|1373.63
#2018-07-20|1377.04
#2018-07-23|1375.67
#2018-07-24|1396.21
#2018-07-25|1406.00
#2018-07-26|1411.35
#2018-07-27|1421.49
#2018-07-30|1414.60
#2018-07-31|1399.50
#2018-08-01|1406.11
#2018-08-02|1392.85
#2018-08-03|1392.34
#2018-08-06|1383.51
#2018-08-07|1396.63
#2018-08-08|1403.83
#2018-08-09|1402.48
#2018-08-10|1387.07
#2018-08-13|1356.08
#2018-08-14|1366.89
#2018-08-15|1358.93
#2018-08-16|1351.53
#2018-08-17|1360.52
#2018-08-20|1361.55
#2018-08-21|1362.12
#2018-08-22|1373.87
#2018-08-23|1365.08
#2018-08-24|1368.46
#2018-08-27|1387.62
#2018-08-28|1393.06
#2018-08-29|1393.60
#2018-08-30|1393.13
#2018-08-31|1396.65
#2018-09-03|1381.60
#2018-09-04|1377.45
#2018-09-05|1446.17
#2018-09-06|1361.60
#2018-09-07|1349.67
#2018-09-10|1343.01
#2018-09-11|1343.30
#2018-09-12|1337.05
#2018-09-13|1344.87
#2018-09-14|1368.64
#2018-09-17|1365.47
#2018-09-18|1371.60
#2018-09-19|1393.77
#2018-09-20|1394.21
#2018-09-21|1409.17
#2018-09-24|1404.24
#2018-09-25|1407.94
#2018-09-26|1408.82
#2018-09-27|1391.80
#2018-09-28|1397.78
#2018-10-01|1400.14
#2018-10-02|1398.73
#2018-10-03|1383.91
#2018-10-04|1381.13
#2018-10-05|1365.62
#2018-10-08|1364.04
#2018-10-09|1342.15
#2018-10-10|1345.36
#2018-10-11|1291.16
#2018-10-12|1309.32
#2018-10-15|1296.30
#2018-10-16|1301.07
#2018-10-17|1315.46
#2018-10-18|1299.32
#2018-10-19|1291.10
#2018-10-22|1289.06
#2018-10-23|1259.66
#2018-10-24|1253.94
#2018-10-25|1216.37
#2018-10-26|1210.43
#2018-10-29|1200.31
#2018-10-30|1217.06
#2018-10-31|1248.42
#2018-11-01|1254.83
#2018-11-02|1288.56
#2018-11-05|1270.86
#2018-11-06|1275.92
#2018-11-07|1272.61
#2018-11-08|1284.64
#2018-11-09|1272.20
#2018-11-12|1269.95
#2018-11-13|1251.86
#2018-11-14|1249.47
#2018-11-15|1260.23
#2018-11-16|1259.18
#2018-11-19|1269.29
#2018-11-20|1255.00
#2018-11-21|1247.47
#2018-11-22|1247.64
#2018-11-23|1247.49
#2018-11-26|1250.84
#2018-11-27|1255.07
#2018-11-28|1265.57
#2018-11-29|1282.02
#2018-11-30|1282.04
#2018-12-03|1305.78
#2018-12-04|1286.67
#2018-12-05|1270.85
#2018-12-06|1247.23
#2018-12-07|1248.79
#2018-12-10|1221.15
#2018-12-11|1208.96
#2018-12-12|1237.09
#2018-12-13|1246.14
#2018-12-14|1228.15
#2018-12-17|1229.71
#2018-12-18|1215.17
#2018-12-19|1219.41
#2018-12-20|1197.63
#2018-12-21|1187.49
#2018-12-24|1189.39
#2018-12-25|1148.42
#2018-12-26|1156.30
#2018-12-27|1194.12
#2018-12-28|1197.03
#2018-12-31|1203.11
#2019-01-01|1202.94
#2019-01-02|1198.31
#2019-01-03|1206.11
#2019-01-04|1183.59
#2019-01-07|1215.59
#2019-01-08|1217.95
#2019-01-09|1236.88
#2019-01-10|1230.37
#2019-01-11|1235.02
#2019-01-14|1232.50
#2019-01-15|1250.09
#2019-01-16|1244.97
#2019-01-17|1243.89
#2019-01-18|1250.36
#2019-01-21|1257.72
#2019-01-22|1248.24
#2019-01-23|1242.21
#2019-01-24|1246.56
#2019-01-25|1261.94
#2019-01-28|1261.17
#2019-01-29|1254.23
#2019-01-30|1253.36
#2019-01-31|1276.28
#2019-02-01|1272.49
#2019-02-04|1277.14
#2019-02-05|1283.13
#2019-02-06|1287.40
#2019-02-07|1283.09
#2019-02-08|1257.97
#2019-02-11|1253.79
#2019-02-12|1277.69
#2019-02-13|1289.02
#2019-02-14|1288.55
#2019-02-15|1276.69
#2019-02-18|1294.32
#2019-02-19|1296.48
#2019-02-20|1303.35
#2019-02-21|1306.84
#2019-02-22|1307.54
#2019-02-25|1317.98
#2019-02-26|1313.20
#2019-02-27|1308.77
#2019-02-28|1293.41
#2019-03-01|1295.15
#2019-03-04|1308.76
#2019-03-05|1303.53
#2019-03-06|1303.15
#2019-03-07|1293.12
#2019-03-08|1272.22
#2019-03-11|1276.71
#2019-03-12|1293.61
#2019-03-13|1285.34
#2019-03-14|1280.40
#2019-03-15|1290.36
#2019-03-18|1300.09
#2019-03-19|1301.93
#2019-03-20|1306.33
#2019-03-21|1312.18
#2019-03-22|1327.86
#2019-03-25|1295.38
#2019-03-26|1317.96
#2019-03-27|1315.80
#2019-03-28|1301.57
#2019-03-29|1309.80
#2019-04-01|1325.76
#2019-04-02|1331.11
#2019-04-03|1342.79
#2019-04-04|1342.51
#2019-04-05|1345.53
#2019-04-08|1346.13
#2019-04-09|1350.53
#2019-04-10|1345.76
#2019-04-11|1338.82
#2019-04-12|1336.99
#2019-04-15|1354.44
#2019-04-16|1352.78
#2019-04-17|1359.09
#2019-04-18|1349.34
#2019-04-19|1352.46
#2019-04-22|1348.59
#2019-04-23|1350.67
#2019-04-24|1347.49
#2019-04-25|1348.75
#2019-04-26|1349.32
#2019-04-29|1348.46
#2019-04-30|1349.45
#2019-05-01|1351.77
#2019-05-02|1350.04
#2019-05-03|1353.22
#2019-05-06|1345.94
#2019-05-07|1328.26
#2019-05-08|1309.03
#2019-05-09|1292.64
#2019-05-10|1295.38
#2019-05-13|1286.96
#2019-05-14|1275.85
#2019-05-15|1283.20
#2019-05-16|1273.94
#2019-05-17|1276.55
#2019-05-20|1272.43
#2019-05-21|1261.79
#2019-05-22|1264.08
#2019-05-23|1256.06
#2019-05-24|1260.81
#2019-05-27|1264.20
#2019-05-28|1269.20
#2019-05-29|1260.86
#2019-05-30|1261.48
#2019-05-31|1263.41
#2019-06-03|1257.59
#2019-06-04|1260.91
#2019-06-05|1283.72
#2019-06-06|1272.63
#2019-06-07|1280.70
#2019-06-10|1295.01
#2019-06-11|1307.10
#2019-06-12|1304.00
#2019-06-13|1294.72
#2019-06-14|1296.53
#2019-06-17|1286.52
#2019-06-18|1282.96
#2019-06-19|1311.83
#2019-06-20|1330.07
#2019-06-21|1322.96
#2019-06-24|1327.40
#2019-06-25|1326.62
#2019-06-26|1318.05
#2019-06-27|1335.70
#2019-06-28|1332.56
#2019-07-01|1354.39
#2019-07-02|1362.01
#2019-07-03|1354.22
#2019-07-04|1358.40
#2019-07-05|1352.56
#2019-07-08|1333.98
#2019-07-09|1323.93
#2019-07-10|1321.11
#2019-07-11|1329.51
#2019-07-12|1325.82
#2019-07-15|1326.24
#2019-07-16|1323.17
#2019-07-17|1323.30
#2019-07-18|1301.58
#2019-07-19|1321.33
#2019-07-22|1317.13
#2019-07-23|1325.79
#2019-07-24|1331.76
#2019-07-25|1330.32
#2019-07-26|1318.51
#2019-07-29|1306.14
#2019-07-30|1313.42
#2019-07-31|1306.84
#2019-08-01|1305.43
#2019-08-02|1286.83
#2019-08-05|1257.02
#2019-08-06|1247.43
#2019-08-07|1249.55
#2019-08-08|1247.18
#2019-08-09|1253.32
#2019-08-12|1256.00
#2019-08-13|1229.35
#2019-08-14|1247.84
#2019-08-15|1232.61
#2019-08-16|1231.62
#2019-08-19|1238.46
#2019-08-20|1251.09
#2019-08-21|1245.50
#2019-08-22|1242.49
#2019-08-23|1248.67
#2019-08-26|1225.68
#2019-08-27|1234.78
#2019-08-28|1233.27
#2019-08-29|1228.12
#2019-08-30|1251.48
#2019-09-02|1246.57
#2019-09-03|1247.35
#2019-09-04|1246.74
#2019-09-05|1265.31
#2019-09-06|1277.73
#2019-09-09|1283.62
#2019-09-10|1289.25
#2019-09-11|1303.16
#2019-09-12|1313.02
#2019-09-13|1320.18
#2019-09-16|1318.93
#2019-09-17|1315.92
#2019-09-18|1313.22
#2019-09-19|1316.61
#2019-09-20|1322.22
#2019-09-23|1328.42
#2019-09-24|1327.15
#2019-09-25|1313.57
#2019-09-26|1317.84
#2019-09-27|1306.08
#2019-09-30|1300.61
#2019-10-01|1314.24
#2019-10-02|1306.57
#2019-10-03|1295.95
#2019-10-04|1295.93
#2019-10-07|1296.23
#2019-10-08|1305.67
#2019-10-09|1297.77
#2019-10-10|1295.64
#2019-10-11|1303.26
#2019-10-14|1309.89
#2019-10-15|1320.18
#2019-10-16|1330.25
#2019-10-17|1331.90
#2019-10-18|1337.26
#2019-10-21|1342.01
#2019-10-22|1344.29
#2019-10-23|1348.32
#2019-10-24|1356.01
#2019-10-25|1358.78
#2019-10-28|1360.75
#2019-10-29|1371.71
#2019-10-30|1367.92
#2019-10-31|1375.87
#2019-11-01|1377.87
#2019-11-04|1381.92
#2019-11-05|1394.28
#2019-11-06|1396.40
#2019-11-07|1396.14
#2019-11-08|1399.76
#2019-11-11|1391.04
#2019-11-12|1400.14
#2019-11-13|1390.97
#2019-11-14|1381.77
#2019-11-15|1389.81
#2019-11-18|1394.63
#2019-11-19|1393.74
#2019-11-20|1384.25
#2019-11-21|1380.18
#2019-11-22|1383.26
#2019-11-25|1392.73
#2019-11-26|1394.82
#2019-11-27|1398.19
#2019-11-28|1392.96
#2019-11-29|1383.42
#2019-12-02|1397.13
#2019-12-03|1395.86
#2019-12-04|1385.58
#2019-12-05|1397.57
#2019-12-06|1404.89
#2019-12-09|1412.02
#2019-12-10|1405.92
#2019-12-11|1404.42
#2019-12-12|1404.57
#2019-12-13|1428.09
#2019-12-16|1424.92
#2019-12-17|1430.47
#2019-12-18|1423.10
#2019-12-19|1424.07
#2019-12-20|1420.47
#2019-12-23|1417.36
#2019-12-24|1418.70
#2019-12-25|1417.27
#2019-12-26|1421.33
#2019-12-27|1425.78
#2019-12-30|1424.01
#2019-12-31|1425.07
#2020-01-01|1425.35
#2020-01-02|1431.80
#2020-01-03|1431.86
#2020-01-06|1412.89
#2020-01-07|1424.74
#2020-01-08|1404.14
#2020-01-09|1422.37
#2020-01-10|1430.98
#2020-01-13|1432.27
#2020-01-14|1436.29
#2020-01-15|1429.34
#2020-01-16|1425.06
#2020-01-17|1433.13
#2020-01-20|1440.70
#2020-01-21|1430.54
#2020-01-22|1440.12
#2020-01-23|1433.32
#2020-01-24|1436.38
#2020-01-27|1419.69
#2020-01-28|1402.13
#2020-01-29|1404.87
#2020-01-30|1374.92
#2020-01-31|1376.98
#2020-02-03|1362.21
#2020-02-04|1371.01
#2020-02-05|1380.87
#2020-02-06|1409.86
#2020-02-07|1400.87
#2020-02-10|1390.95
#2020-02-11|1395.49
#2020-02-12|1398.46
#2020-02-13|1394.97
#2020-02-14|1388.69
#2020-02-17|1379.91
#2020-02-18|1362.12
#2020-02-19|1359.56
#2020-02-20|1349.48
#2020-02-21|1344.91
#2020-02-24|1339.40
#2020-02-25|1313.71
#2020-02-26|1295.72
#2020-02-27|1279.61
#2020-02-28|1250.76
#2020-03-02|1258.82
#2020-03-03|1255.01
#2020-03-04|1257.83
#2020-03-05|1273.57
#2020-03-06|1250.12
#2020-03-09|1197.63
#2020-03-10|1198.50
#2020-03-11|1172.75
#2020-03-12|1102.23
#2020-03-13|1053.91
#2020-03-16|1017.03
#2020-03-17|1013.79
#2020-03-18| 991.49
#2020-03-19| 951.03
#2020-03-20| 968.88
#2020-03-23| 948.45
#2020-03-24| 990.36
#2020-03-25|1058.91
#2020-03-26|1061.51
#2020-03-27|1102.53
#2020-03-30|1081.67
#2020-03-31|1074.85
#2020-04-01|1045.86
#2020-04-02|1027.47
#2020-04-03|1017.60
#2020-04-06|1043.62
#2020-04-07|1076.43
#2020-04-08|1088.17
#2020-04-09|1099.39
#2020-04-10|1108.10
#2020-04-13|1096.31
#2020-04-14|1122.82
#2020-04-15|1121.64
#2020-04-16|1109.71
#2020-04-17|1132.32
#2020-04-20|1124.01
#2020-04-21|1100.40
#2020-04-22|1099.07
#2020-04-23|1114.79
#2020-04-24|1107.91
#2020-04-27|1137.94
#2020-04-28|1146.66
#2020-04-29|1155.39
#2020-04-30|1181.39
#2020-05-01|1158.79
#2020-05-04|1146.25
#2020-05-05|1149.61
#2020-05-06|1156.16
#2020-05-07|1154.57
#2020-05-08|1180.49
#2020-05-11|1191.29
#2020-05-12|1187.02
#2020-05-13|1188.84
#2020-05-14|1163.97
#2020-05-15|1169.05
#2020-05-18|1165.30
#2020-05-19|1188.74
#2020-05-20|1199.97
#2020-05-21|1196.96
#2020-05-22|1180.96
#2020-05-25|1196.35
#2020-05-26|1223.89
#2020-05-27|1234.09
#2020-05-28|1253.08
#2020-05-29|1240.87
#2020-06-01|1258.76
#2020-06-02|1269.95
#2020-06-03|1285.35
#2020-06-04|1287.15
#2020-06-05|1291.41
#2020-06-08|1310.81
#2020-06-09|1318.28
#2020-06-10|1321.17
#2020-06-11|1294.24
#2020-06-12|1273.44
#2020-06-15|1233.76
#2020-06-16|1286.86
#2020-06-17|1284.88
#2020-06-18|1286.61
#2020-06-19|1286.85
#2020-06-22|1282.12
#2020-06-23|1294.65
#2020-06-24|1288.24
#2020-06-25|1269.64
#2020-06-26|1277.87
#2020-06-29|1258.58
#2020-06-30|1269.55
#2020-07-01|1262.78
#2020-07-02|1267.25
#2020-07-03|1278.42
#2020-07-06|1302.92
#2020-07-07|1296.85
#2020-07-08|1289.85
#2020-07-09|1292.68
#2020-07-10|1278.45
#2020-07-13|1300.02
#2020-07-14|1290.78
#2020-07-15|1313.73
#2020-07-16|1300.95
#2020-07-17|1301.71
#2020-07-20|1307.83
#2020-07-21|1321.47
#2020-07-22|1313.44
#2020-07-23|1314.01
#2020-07-24|1314.17
#2020-07-27|1322.16
#2020-07-28|1320.41
#2020-07-29|1307.58
#2020-07-30|1305.93
#2020-07-31|1279.22
#2020-08-03|1287.13
#2020-08-04|1307.65
#2020-08-05|1319.55
#2020-08-06|1323.24
#2020-08-07|1316.21
#2020-08-10|1317.87
#2020-08-11|1339.21
#2020-08-12|1347.77
#2020-08-13|1359.91
#2020-08-14|1362.57
#2020-08-17|1360.70
#2020-08-18|1364.51
#2020-08-19|1359.08
#2020-08-20|1334.69
#2020-08-21|1341.86
#2020-08-24|1348.79
#2020-08-25|1356.97
#2020-08-26|1357.49
#2020-08-27|1354.14
#2020-08-28|1358.03
#2020-08-31|1360.01
#2020-09-01|1363.81
#2020-09-02|1373.42
#2020-09-03|1378.53
#2020-09-04|1363.75
#2020-09-07|1363.88
#2020-09-08|1370.90
#2020-09-09|1361.46
#2020-09-10|1375.70
#2020-09-11|1379.97
#2020-09-14|1398.37
#2020-09-15|1396.50
#2020-09-16|1402.37
#2020-09-17|1397.47
#2020-09-18|1409.24
#2020-09-21|1399.68
#2020-09-22|1389.39
#2020-09-23|1389.16
#2020-09-24|1367.29
#2020-09-25|1373.86
#2020-09-28|1395.48
#2020-09-29|1394.66
#2020-09-30|1371.86
#2020-10-01|1374.52
#2020-10-02|1360.20
#2020-10-05|1382.09
#2020-10-06|1394.44
#2020-10-07|1392.54
#2020-10-08|1399.36
#2020-10-09|1398.21
#2020-10-12|1397.41
#2020-10-13|1401.01
#2020-10-14|1399.22
#2020-10-15|1385.53
#2020-10-16|1373.68
#2020-10-19|1386.99
#2020-10-20|1379.60
#2020-10-21|1400.10
#2020-10-22|1385.02
#2020-10-23|1390.03
#2020-10-26|1383.69
#2020-10-27|1381.54
#2020-10-28|1374.90
#2020-10-29|1362.95
#2020-10-30|1343.46
#2020-11-02|1365.03
#2020-11-03|1374.83
#2020-11-04|1393.07
#2020-11-05|1421.91
#2020-11-06|1434.94
#2020-11-09|1438.01
#2020-11-10|1471.80
#2020-11-11|1494.66
#2020-11-12|1494.88
#2020-11-13|1478.61
#2020-11-16|1500.49
#2020-11-17|1512.31
#2020-11-18|1513.29
#2020-11-19|1516.08
#2020-11-20|1517.22
#2020-11-23|1514.78
#2020-11-24|1540.23
#2020-11-25|1539.81
#2020-11-26|1545.05
#2020-11-27|1550.71
#2020-11-30|1519.27
#2020-12-01|1532.04
#2020-12-02|1537.41
#2020-12-03|1547.72
#2020-12-04|1544.64
#2020-12-07|1539.89
#2020-12-08|1538.97
#2020-12-09|1555.50
#2020-12-10|1545.42
#2020-12-11|1551.59
#2020-12-14|1557.61
#2020-12-15|1557.20
#2020-12-16|1567.27
#2020-12-17|1576.17
#2020-12-18|1568.94
#2020-12-21|1559.98
#2020-12-22|1534.07
#2020-12-23|1545.58
#2020-12-24|1555.25
#2020-12-25|1561.19
#2020-12-28|1569.01
#2020-12-29|1595.24
#2020-12-30|1592.89
#2020-12-31|1593.46
#2021-01-01|1594.28
#2021-01-04|1594.80
#2021-01-05|1597.85
#2021-01-06|1590.01
#2021-01-07|1614.77
#2021-01-08|1638.48
#2021-01-11|1627.27
#2021-01-12|1624.76
#2021-01-13|1636.33
#2021-01-14|1648.51
#2021-01-15|1630.52
#2021-01-18|1619.85
#2021-01-19|1629.35
#2021-01-20|1634.75
#2021-01-21|1647.01
#2021-01-22|1635.03
#2021-01-25|1636.69
#2021-01-26|1622.24
#2021-01-27|1625.93
#2021-01-28|1603.22
#2021-01-29|1572.62
#2021-02-01|1593.90
#2021-02-02|1613.19
#2021-02-03|1630.99
#2021-02-04|1617.12
#2021-02-05|1633.91
#2021-02-08|1667.28
#2021-02-09|1677.00
#2021-02-10|1678.63
#2021-02-11|1677.33
#2021-02-12|1670.97
#2021-02-15|1684.52
#2021-02-16|1687.75
#2021-02-17|1682.16
#2021-02-18|1667.95
#2021-02-19|1661.55
#2021-02-22|1673.04
#2021-02-23|1676.19
#2021-02-24|1644.86
#2021-02-25|1667.32
#2021-02-26|1606.95
#2021-03-01|1635.19
#2021-03-02|1632.37
#2021-03-03|1642.53
#2021-03-04|1620.82
#2021-03-05|1611.63
#2021-03-08|1600.15
#2021-03-09|1613.52
#2021-03-10|1623.45
#2021-03-11|1634.13
#2021-03-12|1649.73
#2021-03-15|1656.07
#2021-03-16|1667.32
#2021-03-17|1664.19
#2021-03-18|1679.79
#2021-03-19|1676.39
#2021-03-22|1670.31
#2021-03-23|1650.73
#2021-03-24|1619.18
#2021-03-25|1638.12
#2021-03-26|1657.70
#2021-03-29|1666.31
#2021-03-30|1654.33
#2021-03-31|1635.53
#2021-04-01|1639.67
#2021-04-02|1647.38
#2021-04-05|1655.13
#2021-04-06|1651.55
#2021-04-07|1663.78
#2021-04-08|1665.52
#2021-04-09|1663.07
#2021-04-12|1655.98
#2021-04-13|1660.91
#2021-04-14|1666.09
#2021-04-15|1671.79
#2021-04-16|1677.77
#2021-04-19|1685.77
#2021-04-20|1665.03
#2021-04-21|1640.77
#2021-04-22|1667.12
#2021-04-23|1660.90
#2021-04-26|1677.24
#2021-04-27|1665.01
#2021-04-28|1663.93
#2021-04-29|1668.28
#2021-04-30|1661.22
#2021-05-03|1663.09
#2021-05-04|1656.41
#2021-05-05|1657.05
#2021-05-06|1686.73
#2021-05-07|1699.23
#2021-05-10|1718.97
#2021-05-11|1685.02
#2021-05-12|1640.83
#2021-05-13|1611.04
#2021-05-14|1633.75
#2021-05-17|1628.12
#2021-05-18|1660.87
#2021-05-19|1649.52
#2021-05-20|1648.79
#2021-05-21|1657.74
#2021-05-24|1669.89
#2021-05-25|1675.14
#2021-05-26|1683.38
#2021-05-27|1671.48
#2021-05-28|1698.46
#2021-05-31|1687.78
#2021-06-01|1694.71
#2021-06-02|1709.65
#2021-06-03|1714.58
#2021-06-04|1721.72
#2021-06-07|1729.34
#2021-06-08|1726.64
#2021-06-09|1719.47
#2021-06-10|1722.76
#2021-06-11|1717.98
#2021-06-14|1719.13
#2021-06-15|1729.18
#2021-06-16|1731.70
#2021-06-17|1715.16
#2021-06-18|1707.60
#2021-06-21|1677.49
#2021-06-22|1715.81
#2021-06-23|1705.25
#2021-06-24|1703.68
#2021-06-25|1719.81
#2021-06-28|1723.25
#2021-06-29|1713.22
#2021-06-30|1708.51
#2021-07-01|1702.46
#2021-07-02|1713.18
#2021-07-05|1725.09
#2021-07-06|1734.48
#2021-07-07|1720.43
#2021-07-08|1720.51
#2021-07-09|1698.77
#2021-07-12|1729.99
#2021-07-13|1733.59
#2021-07-14|1725.18
#2021-07-15|1715.09
#2021-07-16|1716.97
#2021-07-19|1701.44
#2021-07-20|1675.99
#2021-07-21|1678.74
#2021-07-22|1685.22
#2021-07-23|1680.54
#2021-07-26|1693.93
#2021-07-27|1698.41
#2021-07-28|1682.19
#2021-07-29|1702.96
#2021-07-30|1680.76
#2021-08-02|1720.26
#2021-08-03|1727.19
#2021-08-04|1718.62
#2021-08-05|1718.31
#2021-08-06|1715.64
#2021-08-09|1712.58
#2021-08-10|1712.33
#2021-08-11|1722.82
#2021-08-12|1726.39
#2021-08-13|1732.36
#2021-08-16|1714.00
#2021-08-17|1699.70
#2021-08-18|1708.41
#2021-08-19|1682.61
#2021-08-20|1665.89
#2021-08-23|1700.96
#2021-08-24|1721.52
#2021-08-25|1721.90
#2021-08-26|1717.21
#2021-08-27|1717.86
#2021-08-30|1742.03
#2021-08-31|1753.45
#2021-09-01|1760.53
#2021-09-02|1760.65
#2021-09-03|1785.36
#2021-09-06|1799.62
#2021-09-07|1811.78
#2021-09-08|1816.01
#2021-09-09|1806.60
#2021-09-10|1826.01
#2021-09-13|1830.09
#2021-09-14|1845.38
#2021-09-15|1836.78
#2021-09-16|1822.74
#2021-09-17|1825.35
#2021-09-20|1820.93
#2021-09-21|1800.18
#2021-09-22|1776.48
#2021-09-23|1777.63
#2021-09-24|1794.53
#2021-09-27|1782.91
#2021-09-28|1766.67
#2021-09-29|1726.37
#2021-09-30|1735.43
#2021-10-01|1705.52
#2021-10-04|1700.28
#2021-10-05|1677.27
#2021-10-06|1668.82
#2021-10-07|1675.38
#2021-10-08|1682.02
#2021-10-11|1691.07
#2021-10-12|1673.68
#2021-10-13|1674.83
#2021-10-14|1685.33
#2021-10-15|1710.43
#2021-10-18|1706.83
#2021-10-19|1715.84
#2021-10-20|1712.87
#2021-10-21|1700.11
#2021-10-22|1700.69
#2021-10-25|1702.12
#2021-10-26|1710.33
#2021-10-27|1709.48
#2021-10-28|1697.95
#2021-10-29|1698.76
#2021-11-01|1723.93
#2021-11-02|1718.32
#2021-11-03|1718.51
#2021-11-04|1743.77
#2021-11-05|1736.52
#2021-11-08|1745.28
#2021-11-09|1735.00
#2021-11-10|1711.55
#2021-11-11|1711.73
#2021-11-12|1730.84
#2021-11-15|1733.83
#2021-11-16|1723.15
#2021-11-17|1710.18
#2021-11-18|1713.98
#2021-11-19|1723.71
#2021-11-22|1712.94
#2021-11-23|1709.05
#2021-11-24|1687.84
#2021-11-25|1692.40
#2021-11-26|1675.09
#2021-11-29|1644.07
#2021-11-30|1632.85
#2021-12-01|1652.30
#2021-12-02|1654.40
#2021-12-03|1672.67
#2021-12-06|1666.95
#2021-12-07|1697.77
#2021-12-08|1706.92
#2021-12-09|1707.08
#2021-12-10|1698.35
#2021-12-13|1695.52
#2021-12-14|1679.84
#2021-12-15|1682.89
#2021-12-16|1703.85
#2021-12-17|1685.39
#2021-12-20|1652.62
#2021-12-21|1670.07
#2021-12-22|1670.67
#2021-12-23|1688.34
#2021-12-24|1688.06
#2021-12-27|1677.07
#2021-12-28|1698.21
#2021-12-29|1695.59
#2021-12-30|1688.84
#2021-12-31|1689.38
#2022-01-03|1688.92
#2022-01-04|1702.14
#2022-01-05|1713.31
#2022-01-06|1676.60
#2022-01-07|1673.06
#2022-01-10|1677.90
#2022-01-11|1661.56
#2022-01-12|1695.70
#2022-01-13|1690.87
#2022-01-14|1668.80
#2022-01-17|1659.85
#2022-01-18|1653.79
#2022-01-19|1624.80
#2022-01-20|1639.47
#2022-01-21|1629.28
#2022-01-24|1618.93
#2022-01-25|1587.84
#2022-01-26|1581.26
#2022-01-27|1537.45
#2022-01-28|1563.31
#2022-01-31|1576.08
#2022-02-01|1585.75
#2022-02-02|1611.94
#2022-02-03|1590.38
#2022-02-04|1596.90
#2022-02-07|1594.52
#2022-02-08|1601.60
#2022-02-09|1623.12
#2022-02-10|1629.17
#2022-02-11|1621.84
#2022-02-14|1597.40
#2022-02-15|1586.89
#2022-02-16|1612.24
#2022-02-17|1614.56
#2022-02-18|1607.92
#2022-02-21|1600.43
#2022-02-22|1574.32
#2022-02-23|1580.05
#2022-02-24|1535.51
#2022-02-25|1565.41
#2022-02-28|1571.49
#2022-03-01|1588.18
#2022-03-02|1556.71
#2022-03-03|1575.69
#2022-03-04|1563.13
#2022-03-07|1517.95
#2022-03-08|1488.70
#2022-03-09|1494.37
#2022-03-10|1541.95
#2022-03-11|1518.02
#2022-03-14|1511.21
#2022-03-15|1503.00
#2022-03-16|1522.13
#2022-03-17|1569.16
#2022-03-18|1572.54
#2022-03-21|1566.84
#2022-03-22|1570.60
#2022-03-23|1592.96
#2022-03-24|1584.08
#2022-03-25|1581.69
#2022-03-28|1558.35
#2022-03-29|1575.37
#2022-03-30|1580.17
#2022-03-31|1575.16
#2022-04-01|1561.93
#2022-04-04|1568.75
#2022-04-05|1565.12
#2022-04-06|1540.40
#2022-04-07|1509.55
#2022-04-08|1513.30
#2022-04-11|1493.98
#2022-04-12|1473.38
#2022-04-13|1493.22
#2022-04-14|1505.36
#2022-04-15|1500.74
#2022-04-18|1479.73
#2022-04-19|1472.38
#2022-04-20|1489.99
#2022-04-21|1494.08
#2022-04-22|1478.77
#2022-04-25|1450.02
#2022-04-26|1457.76
#2022-04-27|1437.03
#2022-04-28|1445.06
#2022-04-29|1458.07
#2022-05-02|1452.04
#2022-05-03|1454.57
#2022-05-04|1453.46
#2022-05-05|1452.88
#2022-05-06|1453.00
#2022-05-09|1419.07
#2022-05-10|1409.23
#2022-05-11|1401.96
#2022-05-12|1397.80
#2022-05-13|1415.85
#2022-05-16|1420.75
#2022-05-17|1428.84
#2022-05-18|1445.44
#2022-05-19|1433.43
#2022-05-20|1447.77
#2022-05-23|1459.29
#2022-05-24|1450.29
#2022-05-25|1443.99
#2022-05-26|1442.62
#2022-05-27|1454.30
#2022-05-30|1480.61
#2022-05-31|1468.83
#2022-06-01|1474.80
#2022-06-02|1468.41
#2022-06-03|1466.13
#2022-06-06|1463.13
#2022-06-07|1453.66
#2022-06-08|1461.69
#2022-06-09|1451.61
#2022-06-10|1432.64
#2022-06-13|1396.02
#2022-06-14|1379.37
#2022-06-15|1359.27
#2022-06-16|1368.90
#2022-06-17|1332.38
#2022-06-20|1318.56
#2022-06-21|1335.35
#2022-06-22|1319.50
#2022-06-23|1323.33
#2022-06-24|1333.32
#2022-06-27|1358.54
#2022-06-28|1361.31
#2022-06-29|1343.24
#2022-06-30|1334.18
#2022-07-01|1323.68
#2022-07-04|1333.08
#2022-07-05|1331.82
#2022-07-06|1315.83
#2022-07-07|1331.37
#2022-07-08|1341.40
#2022-07-11|1337.89
#2022-07-12|1318.15
#2022-07-13|1321.80
#2022-07-14|1312.68
#2022-07-15|1316.08
#2022-07-18|1327.59
#2022-07-19|1340.57
#2022-07-20|1363.25
#2022-07-21|1370.24
#2022-07-22|1388.73
#2022-07-25|1377.31
#2022-07-26|1378.07
#2022-07-27|1378.47
#2022-07-28|1402.48
#2022-07-29|1411.47
#2022-08-01|1444.23
#2022-08-02|1422.55
#2022-08-03|1408.78
#2022-08-04|1418.02
#2022-08-05|1416.04
#2022-08-08|1422.19
#2022-08-09|1416.39
#2022-08-10|1434.66
#2022-08-11|1438.05
#2022-08-12|1456.50
#2022-08-15|1459.70
#2022-08-16|1447.69
#2022-08-17|1451.93
#2022-08-18|1443.99
#2022-08-19|1432.83
#2022-08-22|1421.34
#2022-08-23|1415.68
#2022-08-24|1414.04
#2022-08-25|1423.77
#2022-08-26|1424.44
#2022-08-29|1383.89
#2022-08-30|1399.08
#2022-08-31|1400.35
#2022-09-01|1368.70
#2022-09-02|1364.07
#2022-09-05|1360.98
#2022-09-06|1346.11
#2022-09-07|1325.79
#2022-09-08|1350.74
#2022-09-09|1366.00
#2022-09-12|1377.33
#2022-09-13|1373.22
#2022-09-14|1356.80
#2022-09-15|1352.21
#2022-09-16|1338.99
#2022-09-19|1331.26
#2022-09-20|1338.33
#2022-09-21|1315.12
#2022-09-22|1323.18
#2022-09-23|1307.64
#2022-09-26|1264.37
#2022-09-27|1266.43
#2022-09-28|1250.70
#2022-09-29|1252.07
#2022-09-30|1234.93
#2022-10-03|1240.70
#2022-10-04|1279.32
#2022-10-05|1285.80
#2022-10-06|1291.80
#2022-10-07|1278.19
#2022-10-10|1267.23
#2022-10-11|1243.48
#2022-10-12|1235.25
#2022-10-13|1215.98
#2022-10-14|1233.49
#2022-10-17|1219.68
#2022-10-18|1236.10
#2022-10-19|1232.11
#2022-10-20|1225.35
#2022-10-21|1211.53
#2022-10-24|1222.78
#2022-10-25|1238.56
#2022-10-26|1250.40
#2022-10-27|1257.09
#2022-10-28|1238.83
#2022-10-31|1250.67
#2022-11-01|1274.55
#2022-11-02|1279.16
#2022-11-03|1268.91
#2022-11-04|1275.15
#2022-11-07|1298.36
#2022-11-08|1313.74
#2022-11-09|1308.19
#2022-11-10|1328.65
#2022-11-11|1383.88
#2022-11-14|1371.25
#2022-11-15|1382.89
#2022-11-16|1381.63
#2022-11-17|1368.61
#2022-11-18|1369.10
#2022-11-21|1356.22
#2022-11-22|1371.30
#2022-11-23|1383.70
#2022-11-24|1412.61
#2022-11-25|1404.60
#2022-11-28|1399.82
#2022-11-29|1402.50
#2022-11-30|1398.50
#2022-12-01|1429.20
#2022-12-02|1409.64
#2022-12-05|1404.15
#2022-12-06|1397.12
#2022-12-07|1390.39
#2022-12-08|1393.19
#2022-12-09|1407.21
#2022-12-12|1396.10
#2022-12-13|1419.73
#2022-12-14|1430.73
#2022-12-15|1406.51
#2022-12-16|1398.92
#2022-12-19|1386.27
#2022-12-20|1402.99
#2022-12-21|1389.74
#2022-12-22|1396.61
#2022-12-23|1377.02
#2022-12-26|1385.15
#2022-12-27|1387.34
#2022-12-28|1380.68
#2022-12-29|1378.02
#2022-12-30|1384.24
#2023-01-02|1383.15
#2023-01-03|1389.58
#2023-01-04|1367.99
#2023-01-05|1357.26
#2023-01-06|1371.59
#2023-01-09|1385.67
#2023-01-10|1387.22
#2023-01-11|1397.61
#2023-01-12|1419.33
#2023-01-13|1437.61
#2023-01-16|1424.85
#2023-01-17|1435.77
#2023-01-18|1455.00
#2023-01-19|1442.20
#2023-01-20|1438.09
#2023-01-23|1444.86
#2023-01-24|1462.09
#2023-01-25|1469.60
#2023-01-26|1463.18
#2023-01-27|1463.92
#2023-01-30|1462.83
#2023-01-31|1462.84
#2023-02-01|1467.90
#2023-02-02|1473.10
#2023-02-03|1454.61
#2023-02-06|1439.38
#2023-02-07|1453.18
#2023-02-08|1458.06
#2023-02-09|1464.19
#2023-02-10|1459.26
#2023-02-13|1442.63
#2023-02-14|1448.93
#2023-02-15|1425.95
#2023-02-16|1436.77
#2023-02-17|1427.41
#2023-02-20|1434.02
#2023-02-21|1430.04
#2023-02-22|1411.60
#2023-02-23|1407.77
#2023-02-24|1404.70
#2023-02-27|1406.26
#2023-02-28|1405.46
#2023-03-01|1417.51
#2023-03-02|1415.34
#2023-03-03|1435.50
#2023-03-06|1451.75
#2023-03-07|1447.89
#2023-03-08|1445.02
#2023-03-09|1455.78
#2023-03-10|1446.60
#2023-03-13|1444.15
#2023-03-14|1403.25
#2023-03-15|1425.46
#2023-03-16|1405.62
#2023-03-17|1429.77
#2023-03-20|1415.48
#2023-03-21|1412.58
#2023-03-22|1429.41
#2023-03-23|1445.57
#2023-03-24|1443.28
#2023-03-27|1440.74
#2023-03-28|1448.56
#2023-03-29|1453.75
#2023-03-30|1447.71
#2023-03-31|1455.45
#2023-04-03|1468.35
#2023-04-04|1475.87
#2023-04-05|1462.24
#2023-04-06|1437.35
#2023-04-07|1442.22
#2023-04-10|1432.71
#2023-04-11|1447.13
#2023-04-12|1462.38
#2023-04-13|1473.64
#2023-04-14|1476.27
#2023-04-17|1472.62
#2023-04-18|1480.87
#2023-04-19|1470.52
#2023-04-20|1476.06
#2023-04-21|1470.38
#2023-04-24|1472.38
#2023-04-25|1474.76
#2023-04-26|1468.60
#2023-04-27|1467.94
#2023-04-28|1466.90
#2023-05-01|1474.29
#2023-05-02|1476.99
#2023-05-03|1482.86
#2023-05-04|1497.47
#2023-05-05|1491.38
#2023-05-08|1496.33
#2023-05-09|1506.25
#2023-05-10|1508.82
#2023-05-11|1502.68
#2023-05-12|1494.55
#2023-05-15|1498.40
#2023-05-16|1500.86
#2023-05-17|1493.39
#2023-05-18|1498.35
#2023-05-19|1506.10
#2023-05-22|1519.09
#2023-05-23|1511.54
#2023-05-24|1496.70
#2023-05-25|1483.95
#2023-05-26|1480.42
#2023-05-29|1492.73
#2023-05-30|1493.71
#2023-05-31|1470.23
#2023-06-01|1484.11
#2023-06-02|1503.90
#2023-06-05|1528.46
#2023-06-06|1537.91
#2023-06-07|1525.70
#2023-06-08|1526.29
#2023-06-09|1544.43
#2023-06-12|1551.65
#2023-06-13|1567.15
#2023-06-14|1587.59
#2023-06-15|1584.98
#2023-06-16|1585.53
#2023-06-19|1577.83
#2023-06-20|1578.94
#2023-06-21|1576.83
#2023-06-22|1571.86
#2023-06-23|1535.22
#2023-06-26|1534.92
#2023-06-27|1528.51
#2023-06-28|1544.76
#2023-06-29|1538.88
#2023-06-30|1535.12
#2023-07-03|1560.28
#2023-07-04|1548.52
#2023-07-05|1545.55
#2023-07-06|1527.99
#2023-07-07|1526.28
#2023-07-10|1525.75
#2023-07-11|1541.81
#2023-07-12|1548.72
#2023-07-13|1566.78
#2023-07-14|1567.73
#2023-07-17|1562.46
#2023-07-18|1573.08
#2023-07-19|1580.75
#2023-07-20|1567.59
#2023-07-21|1557.91
#2023-07-24|1571.10
#2023-07-25|1581.33
#2023-07-26|1583.50
#2023-07-27|1579.90
#2023-07-28|1586.39
#2023-07-31|1587.30
#2023-08-01|1578.12
#2023-08-02|1555.27
#2023-08-03|1545.44
#2023-08-04|1552.85
#2023-08-07|1547.79
#2023-08-08|1544.86
#2023-08-09|1535.77
#2023-08-10|1538.78
#2023-08-11|1533.69
#2023-08-14|1511.26
#2023-08-15|1517.00
#2023-08-16|1491.14
#2023-08-17|1480.97
#2023-08-18|1480.05
#2023-08-21|1470.57
#2023-08-22|1486.68
#2023-08-23|1498.87
#2023-08-24|1500.39
#2023-08-25|1480.68
#2023-08-28|1503.10
#2023-08-29|1511.57
#2023-08-30|1521.34
#2023-08-31|1529.58
#2023-09-01|1537.12
#2023-09-04|1547.89
#2023-09-05|1538.69
#2023-09-06|1539.37
#2023-09-07|1537.57
#2023-09-08|1524.64
#2023-09-11|1531.20
#2023-09-12|1525.37
#2023-09-13|1518.11
#2023-09-14|1532.76
#2023-09-15|1541.71
#2023-09-18|1539.64
#2023-09-19|1538.50
#2023-09-20|1531.32
#2023-09-21|1514.27
#2023-09-22|1504.93
#2023-09-25|1499.19
#2023-09-26|1488.70
#2023-09-27|1485.95
#2023-09-28|1469.03
#2023-09-29|1462.18
#2023-10-02|1453.80
#2023-10-03|1434.02
#2023-10-04|1405.86
#2023-10-05|1424.57
#2023-10-06|1422.42
#2023-10-09|1425.94
#2023-10-10|1448.39
#2023-10-11|1444.65
#2023-10-12|1460.60
#2023-10-13|1443.16
#2023-10-16|1423.36
#2023-10-17|1430.83
#2023-10-18|1428.54
#2023-10-19|1405.48
#2023-10-20|1398.24
#2023-10-23|1382.76
#2023-10-24|1383.85
#2023-10-25|1386.40
#2023-10-26|1364.65
#2023-10-27|1387.54
#2023-10-30|1389.03
#2023-10-31|1376.68
#2023-11-01|1401.73
#2023-11-02|1418.16
#2023-11-03|1434.36
#2023-11-06|1465.35
#2023-11-07|1441.00
#2023-11-08|1427.71
#2023-11-09|1437.21
#2023-11-10|1433.43
#2023-11-13|1431.23
#2023-11-14|1440.68
#2023-11-15|1466.14
#2023-11-16|1469.91
#2023-11-17|1487.49
#2023-11-20|1491.13
#2023-11-21|1495.28
#2023-11-22|1484.91
#2023-11-23|1486.04
#2023-11-24|1490.77
#2023-11-27|1486.87
#2023-11-28|1496.84
#2023-11-29|1493.87
#2023-11-30|1497.76
#2023-12-01|1502.22
#2023-12-04|1506.20
#2023-12-05|1496.17
#2023-12-06|1516.44
#2023-12-07|1519.82
#2023-12-08|1500.86
#2023-12-11|1505.48
#2023-12-12|1511.30
#2023-12-13|1513.83
#2023-12-14|1540.93
#2023-12-15|1561.43
#2023-12-18|1544.30
#2023-12-19|1546.25
#2023-12-20|1557.40
#2023-12-21|1560.57
#2023-12-22|1564.71
#2023-12-25|1561.52
#2023-12-26|1563.36
#2023-12-27|1583.09
#2023-12-28|1596.14
#2023-12-29|1594.69
#2024-01-01|1595.36
#2024-01-02|1585.71
#2024-01-03|1567.65
#2024-01-04|1569.10
#2024-01-05|1577.10
#2024-01-08|1574.68
#2024-01-09|1579.13
#2024-01-10|1582.04
#2024-01-11|1597.65
#2024-01-12|1620.48
#2024-01-15|1625.71
#2024-01-16|1597.42
#2024-01-17|1573.00
#2024-01-18|1567.11
#2024-01-19|1579.51
#2024-01-22|1593.68
#2024-01-23|1584.99
#2024-01-24|1588.49
#2024-01-25|1586.66
#2024-01-26|1572.34
#2024-01-29|1593.81
#2024-01-30|1586.35
#2024-01-31|1607.50
#2024-02-01|1603.92
#2024-02-02|1593.66
#2024-02-05|1586.62
#2024-02-06|1583.65
#2024-02-07|1591.80
#2024-02-08|1580.74
#2024-02-09|1580.03
#2024-02-12|1577.61
#2024-02-13|1590.85
#2024-02-14|1575.63
#2024-02-15|1587.86
#2024-02-16|1610.37
#2024-02-19|1620.65
#2024-02-20|1624.49
#2024-02-21|1620.17
#2024-02-22|1636.93
#2024-02-23|1635.80
#2024-02-26|1639.50
#2024-02-27|1642.90
#2024-02-28|1636.01
#2024-02-29|1645.73
#2024-03-01|1659.71
#2024-03-04|1661.18
#2024-03-05|1670.74
#2024-03-06|1679.45
#2024-03-07|1688.13
#2024-03-08|1702.72
#2024-03-11|1679.25
#2024-03-12|1666.18
#2024-03-13|1653.04
#2024-03-14|1661.03
#2024-03-15|1655.59
#2024-03-18|1677.98
#2024-03-19|1673.65
#2024-03-20|1666.26
#2024-03-21|1699.16
#2024-03-22|1701.30
#2024-03-25|1690.47
#2024-03-26|1691.75
#2024-03-27|1698.75
#2024-03-28|1682.30
#2024-03-29|1687.71
#2024-04-01|1675.47
#2024-04-02|1673.47
#2024-04-03|1664.67
#2024-04-04|1679.35
#2024-04-05|1664.89
#2024-04-08|1674.98
#2024-04-09|1692.81
#2024-04-10|1680.84
#2024-04-11|1677.82
#2024-04-12|1678.90
#2024-04-15|1665.74
#2024-04-16|1627.53
#2024-04-17|1616.37
#2024-04-18|1626.22
#2024-04-19|1600.07
#2024-04-22|1623.01
#2024-04-23|1626.13
#2024-04-24|1653.39
#2024-04-25|1630.17
#2024-04-26|1637.40
#2024-04-29|1647.69
#2024-04-30|1674.59
#2024-05-01|1666.30
#2024-05-02|1694.36
#2024-05-03|1704.63
#2024-05-06|1696.88
#2024-05-07|1704.96
#2024-05-08|1676.19
#2024-05-09|1674.57
#2024-05-10|1690.77
#2024-05-13|1690.30
#2024-05-14|1690.85
#2024-05-15|1694.70
#2024-05-16|1712.88
#2024-05-17|1712.08
#2024-05-20|1717.89
#2024-05-21|1712.25
#2024-05-22|1699.21
#2024-05-23|1706.04
#2024-05-24|1702.63
#2024-05-27|1722.41
#2024-05-28|1720.14
#2024-05-29|1689.24
#2024-05-30|1678.23
#2024-05-31|1693.07
#2024-06-03|1725.98
#2024-06-04|1707.95
#2024-06-05|1680.23
#2024-06-06|1686.77
#2024-06-07|1687.65
#2024-06-10|1700.85
#2024-06-11|1688.99
#2024-06-12|1692.88
#2024-06-13|1681.20
#2024-06-14|1691.17
#2024-06-17|1664.87
#2024-06-18|1670.37
#2024-06-19|1682.40
#2024-06-20|1675.00
#2024-06-21|1665.19
#2024-06-24|1664.29
#2024-06-25|1686.64
#2024-06-26|1685.03
#2024-06-27|1680.99
#2024-06-28|1688.59
#2024-07-01|1689.69
#2024-07-02|1701.75
#2024-07-03|1712.45
#2024-07-04|1729.70
#2024-07-05|1727.47
#2024-07-08|1719.78
#2024-07-09|1728.49
#2024-07-10|1724.36
#2024-07-11|1758.29
#2024-07-12|1756.01
#2024-07-15|1754.08
#2024-07-16|1752.42
#2024-07-17|1777.83
#2024-07-18|1750.49
#2024-07-19|1734.22
#2024-07-22|1714.97
#2024-07-23|1722.85
#2024-07-24|1727.04
#2024-07-25|1675.18
#2024-07-26|1681.60
#2024-07-29|1703.38
#2024-07-30|1699.23
#2024-07-31|1750.31
#2024-08-01|1724.35
#2024-08-02|1658.09
#2024-08-05|1521.37
#2024-08-06|1611.97
#2024-08-07|1625.41
#2024-08-08|1604.25
#2024-08-09|1632.74
#2024-08-12|1627.19
#2024-08-13|1666.27
#2024-08-14|1682.44
#2024-08-15|1670.28
#2024-08-16|1723.10
#2024-08-19|1720.23
#2024-08-20|1740.06
#2024-08-21|1742.57
#2024-08-22|1741.61
#2024-08-23|1753.92
#2024-08-26|1757.09
#2024-08-27|1764.27
#2024-08-28|1760.86
#2024-08-29|1756.70
#2024-08-30|1772.64
#2024-09-02|1761.64
#2024-09-03|1771.82
#2024-09-04|1727.88
#2024-09-05|1727.58
#2024-09-06|1721.81
#2024-09-09|1708.23
#2024-09-10|1709.09
#2024-09-11|1702.47
#2024-09-12|1734.39
#2024-09-13|1749.96
#2024-09-16|1754.34
#2024-09-17|1742.54
#2024-09-18|1742.77
#2024-09-19|1769.48
#2024-09-20|1774.52
#2024-09-23|1781.49
#2024-09-24|1801.79
#2024-09-25|1803.39
#2024-09-26|1837.20
#2024-09-27|1871.58
#2024-09-30|1821.59
#2024-10-01|1841.70
#2024-10-02|1807.77
#2024-10-03|1805.41
#2024-10-04|1787.93
#2024-10-07|1809.85
#2024-10-08|1784.72
#2024-10-09|1776.50
#2024-10-10|1780.97
#2024-10-11|1772.21
#2024-10-14|1768.05
#2024-10-15|1777.80
#2024-10-16|1757.24
#2024-10-17|1750.41
#2024-10-18|1755.36
#2024-10-21|1745.28
#2024-10-22|1719.08
#2024-10-23|1691.76
#2024-10-24|1699.01
#2024-10-25|1689.31
#2024-10-28|1700.26
#2024-10-29|1708.32
#2024-10-30|1723.01
#2024-10-31|1721.75
#2024-11-01|1698.01
#2024-11-04|1706.09
#2024-11-05|1713.20
#2024-11-06|1721.60
#2024-11-07|1744.49
#2024-11-08|1751.54
#2024-11-11|1731.89
#2024-11-12|1717.14
#2024-11-13|1688.03
#2024-11-14|1681.72
#2024-11-15|1689.92
#2024-11-18|1681.13
#2024-11-19|1697.92
#2024-11-20|1680.92
#2024-11-21|1675.20
#2024-11-22|1683.47
#2024-11-25|1702.20
#2024-11-26|1687.41
#2024-11-27|1693.27
#2024-11-28|1695.10
#2024-11-29|1698.28
#2024-12-02|1718.77
#2024-12-03|1752.74
#2024-12-04|1739.82
#2024-12-05|1737.97
#2024-12-06|1732.23
#2024-12-09|1726.02
#2024-12-10|1722.11
#2024-12-11|1723.72
#2024-12-12|1735.94
#2024-12-13|1711.61
#2024-12-16|1703.60
#2024-12-17|1698.43
#2024-12-18|1690.46
#2024-12-19|1651.80
#2024-12-20|1649.30
#2024-12-23|1661.94
#2024-12-24|1657.79
#2024-12-25|1661.01
#2024-12-26|1669.08
#2024-12-27|1685.03
#2024-12-30|1679.82
#2024-12-31|1679.65
#2025-01-01|1680.73
#2025-01-02|1682.11
#2025-01-03|1679.71
#2025-01-06|1666.94
#2025-01-07|1679.09
#2025-01-08|1663.41
#2025-01-09|1639.05
#2025-01-10|1627.69
#2025-01-13|1615.25
#2025-01-14|1606.32
#2025-01-15|1619.32
#2025-01-16|1631.02
#2025-01-17|1629.74
#2025-01-20|1649.56
#2025-01-21|1650.03
#2025-01-22|1655.96
#2025-01-23|1667.44
#2025-01-24|1675.76
#2025-01-27|1677.69
#2025-01-28|1654.92
#2025-01-29|1670.71
#2025-01-30|1675.93
#2025-01-31|1678.51
#2025-02-03|1628.53
#2025-02-04|1641.17
#2025-02-05|1663.18
#2025-02-06|1669.60
#2025-02-07|1668.03
#2025-02-10|1659.22
#2025-02-11|1654.01
#2025-02-12|1648.61
#2025-02-13|1669.98
#2025-02-14|1668.19
#2025-02-17|1680.24
#2025-02-18|1681.39
#2025-02-19|1684.96
#2025-02-20|1689.51
#2025-02-21|1686.06
#2025-02-24|1685.79
#2025-02-25|1677.01
#2025-02-26|1671.75
#2025-02-27|1677.12
#2025-02-28|1629.94
#2025-03-03|1659.10
#2025-03-04|1671.46
#2025-03-05|1685.97
#2025-03-06|1715.09
#2025-03-07|1706.32
#2025-03-10|1701.57
#2025-03-11|1678.68
#2025-03-12|1680.14
#2025-03-13|1683.03
#2025-03-14|1683.91
#2025-03-17|1708.30
#2025-03-18|1716.33
#2025-03-19|1721.06
#2025-03-20|1729.22
#2025-03-21|1720.63
#2025-03-24|1703.55
#2025-03-25|1709.07
#2025-03-26|1710.69
#2025-03-27|1708.52
#2025-03-28|1683.30
#2025-03-31|1637.69
#2025-04-01|1644.42
#2025-04-02|1642.91
#2025-04-03|1611.21
#2025-04-04|1595.06
#2025-04-07|1455.19
#2025-04-08|1517.42
#2025-04-09|1490.84
#2025-04-10|1600.54
#2025-04-11|1596.70
#2025-04-14|1612.44
#2025-04-15|1636.23
#2025-04-16|1629.42
#2025-04-17|1650.06
#2025-04-18|1658.67
#2025-04-21|1657.42
#2025-04-22|1660.65
#2025-04-23|1678.01
#2025-04-24|1683.29
#2025-04-25|1692.80
#2025-04-28|1713.87
#2025-04-29|1719.23
#2025-04-30|1719.12
#2025-05-01|1712.42
#2025-05-02|1734.64
#2025-05-05|1745.17
#2025-05-06|1749.48
#2025-05-07|1759.51
#2025-05-08|1748.50
#2025-05-09|1758.97
#2025-05-12|1750.48
#2025-05-13|1769.58
#2025-05-14|1783.52
#2025-05-15|1787.77
#2025-05-16|1794.06
#2025-05-19|1797.97
#2025-05-20|1798.44
#2025-05-21|1813.27
#2025-05-22|1801.87
#2025-05-23|1824.36
#2025-05-26|1835.15
#2025-05-27|1830.40
#2025-05-28|1822.15
#2025-05-29|1849.51
#2025-05-30|1839.57
#2025-06-02|1841.42
#2025-06-03|1829.96
#2025-06-04|1848.76
#2025-06-05|1840.78
#2025-06-06|1835.14
#2025-06-09|1844.95
#2025-06-10|1850.55
#2025-06-11|1854.52
#2025-06-12|1860.22
#2025-06-13|1843.20
#2025-06-16|1863.76
#2025-06-17|1853.41
#2025-06-18|1861.10
#2025-06-19|1837.19
#2025-06-20|1832.12
#2025-06-23|1821.06
#2025-06-24|1855.20
#2025-06-25|1846.76
#2025-06-26|1875.80
#2025-06-27|1893.18
#2025-06-30|1898.74
#2025-07-01|1902.47
#2025-07-02|1894.07
#2025-07-03|1889.77
#2025-07-04|1882.94
#2025-07-07|1863.63
#2025-07-08|1868.30
#2025-07-09|1878.44
#2025-07-10|1877.16
#2025-07-11|1867.04
#2025-07-14|1869.45
#2025-07-15|1864.05
#2025-07-16|1862.71
#2025-07-17|1871.72
#2025-07-18|1875.53
#2025-07-21|1890.07
#2025-07-22|1901.21
#2025-07-23|1941.01
#2025-07-24|1969.08
#2025-07-25|1947.96
#2025-07-28|1937.64
#2025-07-29|1927.91
#2025-07-30|1929.80
#2025-07-31|1927.79
#2025-08-01|1939.30
#2025-08-04|1936.58
#2025-08-05|1953.16
#2025-08-06|1968.38
#2025-08-07|1976.34
#2025-08-08|1979.00
#2025-08-11|1979.50
#2025-08-12|1986.44
#2025-08-13|2016.74
#2025-08-14|1985.36
#2025-08-15|2003.01
#2025-08-18|2006.80
#2025-08-19|2004.04
#2025-08-20|1991.07
#2025-08-21|1984.38
#2025-08-22|2000.40
#2025-08-25|2014.15
#2025-08-26|1990.36
#2025-08-27|1987.44
#2025-08-28|2005.31
#2025-08-29|2000.60
#2025-09-01|1991.62
#2025-09-02|1991.46
#2025-09-03|1977.75
#2025-09-04|1976.91
#2025-09-05|2011.31
#2025-09-08|2021.25
#2025-09-09|2026.32
#2025-09-10|2035.82
#2025-09-11|2039.90
#2025-09-12|2043.11
#2025-09-15|2044.19
#2025-09-16|2064.96
#2025-09-17|2053.54
#2025-09-18|2042.02
#2025-09-19|2039.01
#2025-09-22|2042.02
#2025-09-23|2039.35
#2025-09-24|2032.51
#2025-09-25|2024.47
#2025-09-26|2015.50
#2025-09-29|2006.37
#2025-09-30|2023.16
#2025-10-01|2017.33
#2025-10-02|2014.14
#2025-10-03|2040.89
#2025-10-06|2061.30
#2025-10-07|2054.78
#2025-10-08|2049.34
#2025-10-09|2057.65
#2025-10-10|2038.92
#2025-10-13|2035.84
#2025-10-14|2000.76
#2025-10-15|2046.90
#2025-10-16|2062.23
#2025-10-17|2047.62
#2025-10-20|2084.15
#2025-10-21|2073.49
#2025-10-22|2091.01
#2025-10-23|2082.02
#2025-10-24|2099.58
#2025-10-27|2136.13
#2025-10-28|2118.47
#2025-10-29|2125.20
#2025-10-30|2108.79
#2025-10-31|2117.84
#2025-11-03|2120.71
#2025-11-04|2104.99
#2025-11-05|2076.49
#2025-11-06|2112.58
#2025-11-07|2101.77
#2025-11-10|2105.45
#2025-11-11|2099.39
#2025-11-12|2113.40
#2025-11-13|2136.12
#2025-11-14|2106.61
#2025-11-17|2095.28
#2025-11-18|2033.68
#2025-11-19|2015.18
#2025-11-20|2038.59
#2025-11-21|2017.63
#2025-11-24|2017.83
#2025-11-25|2028.39
#2025-11-26|2064.28
#2025-11-27|2070.38
#2025-11-28|2076.77
#2025-12-01|2070.99
#2025-12-02|2068.52
#2025-12-03|2079.66
#2025-12-04|2118.48
#2025-12-05|2101.30
#2025-12-08|2111.56
#2025-12-09|2105.72
#2025-12-10|2107.22
#2025-12-11|2105.52
#2025-12-12|2139.52
#2025-12-15|2134.57
#2025-12-16|2097.70
#2025-12-17|2089.56
#2025-12-18|2075.27
#2025-12-19|2084.11
#2025-12-22|2107.38
#2025-12-23|2120.46
#2025-12-24|2122.45
#2025-12-25|2125.21
#2025-12-26|2115.65
#2025-12-29|2129.57
#2025-12-30|2114.31
#2025-12-31|2111.11
#2026-01-01|2112.47
#2026-01-02|2119.18
#2026-01-05|2158.46
#2026-01-06|2194.33
#2026-01-07|2185.41
#2026-01-08|2173.17
#2026-01-09|2180.14
#2026-01-12|2187.97
#2026-01-13|2217.88
#2026-01-14|2243.98
#2026-01-15|2255.96
#2026-01-16|2260.97
#2026-01-19|2266.65
#2026-01-20|2250.79
#2026-01-21|2233.33
#2026-01-22|2250.41
#2026-01-23|2251.37
#2026-01-26|2263.86
#2026-01-27|2283.01
#2026-01-28|2289.64
#2026-01-29|2295.39
#2026-01-30|2277.12
#2026-02-02|2236.59
#2026-02-03|2318.60
#2026-02-04|2324.37
#2026-02-05|2298.44
#2026-02-06|2310.63
#2026-02-09|2391.63
#2026-02-10|2437.41
#2026-02-11|2454.78
#2026-02-12|2481.44
#2026-02-13|2424.94
#2026-02-16|2416.74
#2026-02-17|2401.16
#2026-02-18|2418.78
#2026-02-19|2436.66
#2026-02-20|2440.35
#2026-02-23|2456.50
#2026-02-24|2460.29
#2026-02-25|2487.03
#2026-02-26|2509.96
#2026-02-27|2536.37
#2026-03-02|2506.51
#2026-03-03|2431.58
#2026-03-04|2314.48
#2026-03-05|2376.37
#2026-03-06|2371.87
#2026-03-09|2265.35
#2026-03-10|2338.26
#2026-03-11|2351.00
#2026-03-12|2327.67
#2026-03-13|2301.20
#2026-03-16|2288.23
#2026-03-17|2313.07
#2026-03-18|2370.86
#2026-03-19|2308.50
#2026-03-20|2298.36
#2026-03-23|2202.35
#2026-03-24|2248.58
#2026-03-25|2308.80
#2026-03-26|2291.64
#2026-03-27|2274.47
#2026-03-30|2215.71
#2026-03-31|2173.21
#2026-04-01|2296.99
#2026-04-02|2254.33
#2026-04-03|2281.50
#2026-04-06|2276.49
#2026-04-07|2288.27
#2026-04-08|2406.14