Table Data - Nasdaq ASPA Industrial Goods and Services Index
| Title | Nasdaq ASPA Industrial Goods and Services Index |
|---|---|
| Series ID | NASDAQNQASPA5020 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:41 PM CDT |
| Notes | For more information about this series, see: NQASPA5020 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 654.99 |
| 2001-04-02 | 643.70 |
| 2001-04-03 | 650.29 |
| 2001-04-04 | 648.51 |
| 2001-04-05 | 661.88 |
| 2001-04-06 | 670.56 |
| 2001-04-09 | 648.82 |
| 2001-04-10 | 638.28 |
| 2001-04-11 | 655.97 |
| 2001-04-12 | 674.37 |
| 2001-04-13 | . |
| 2001-04-16 | 665.27 |
| 2001-04-17 | 660.42 |
| 2001-04-18 | 683.91 |
| 2001-04-19 | 705.21 |
| 2001-04-20 | 699.15 |
| 2001-04-23 | 700.83 |
| 2001-04-24 | 697.51 |
| 2001-04-25 | 702.18 |
| 2001-04-26 | 707.44 |
| 2001-04-27 | 699.91 |
| 2001-04-30 | 700.80 |
| 2001-05-01 | 729.01 |
| 2001-05-02 | 734.38 |
| 2001-05-03 | 739.32 |
| 2001-05-04 | 737.09 |
| 2001-05-07 | 743.22 |
| 2001-05-08 | 729.82 |
| 2001-05-09 | 720.70 |
| 2001-05-10 | 710.98 |
| 2001-05-11 | 715.84 |
| 2001-05-14 | 703.43 |
| 2001-05-15 | 706.20 |
| 2001-05-16 | 693.25 |
| 2001-05-17 | 707.06 |
| 2001-05-18 | 706.44 |
| 2001-05-21 | 717.70 |
| 2001-05-22 | 722.74 |
| 2001-05-23 | 733.48 |
| 2001-05-24 | 730.52 |
| 2001-05-25 | 722.81 |
| 2001-05-28 | . |
| 2001-05-29 | 723.91 |
| 2001-05-30 | 706.72 |
| 2001-05-31 | 698.50 |
| 2001-06-01 | 699.11 |
| 2001-06-04 | 697.68 |
| 2001-06-05 | 690.91 |
| 2001-06-06 | 692.30 |
| 2001-06-07 | 701.33 |
| 2001-06-08 | 706.20 |
| 2001-06-11 | 692.56 |
| 2001-06-12 | 676.88 |
| 2001-06-13 | 676.16 |
| 2001-06-14 | 673.30 |
| 2001-06-15 | 660.07 |
| 2001-06-18 | 652.51 |
| 2001-06-19 | 650.29 |
| 2001-06-20 | 650.41 |
| 2001-06-21 | 655.25 |
| 2001-06-22 | 662.10 |
| 2001-06-25 | 661.71 |
| 2001-06-26 | 663.22 |
| 2001-06-27 | 655.48 |
| 2001-06-28 | 644.66 |
| 2001-06-29 | 657.44 |
| 2001-07-02 | 649.05 |
| 2001-07-03 | 649.56 |
| 2001-07-04 | . |
| 2001-07-05 | 634.50 |
| 2001-07-06 | 618.39 |
| 2001-07-09 | 612.64 |
| 2001-07-10 | 620.54 |
| 2001-07-11 | 611.87 |
| 2001-07-12 | 627.19 |
| 2001-07-13 | 620.58 |
| 2001-07-16 | 616.40 |
| 2001-07-17 | 606.63 |
| 2001-07-18 | 602.45 |
| 2001-07-19 | 604.68 |
| 2001-07-20 | 607.09 |
| 2001-07-23 | 592.68 |
| 2001-07-24 | 598.52 |
| 2001-07-25 | 604.87 |
| 2001-07-26 | 603.97 |
| 2001-07-27 | 599.61 |
| 2001-07-30 | 583.09 |
| 2001-07-31 | 597.52 |
| 2001-08-01 | 604.65 |
| 2001-08-02 | 630.31 |
| 2001-08-03 | 624.25 |
| 2001-08-06 | 618.55 |
| 2001-08-07 | 623.67 |
| 2001-08-08 | 619.53 |
| 2001-08-09 | 602.43 |
| 2001-08-10 | 605.54 |
| 2001-08-13 | 587.13 |
| 2001-08-14 | 605.93 |
| 2001-08-15 | 611.92 |
| 2001-08-16 | 601.69 |
| 2001-08-17 | 600.70 |
| 2001-08-20 | 586.26 |
| 2001-08-21 | 589.50 |
| 2001-08-22 | 593.23 |
| 2001-08-23 | 585.33 |
| 2001-08-24 | 585.74 |
| 2001-08-27 | 596.75 |
| 2001-08-28 | 592.38 |
| 2001-08-29 | 589.36 |
| 2001-08-30 | 584.06 |
| 2001-08-31 | 576.40 |
| 2001-09-03 | . |
| 2001-09-04 | 570.91 |
| 2001-09-05 | 561.56 |
| 2001-09-06 | 556.32 |
| 2001-09-07 | 550.27 |
| 2001-09-10 | 534.23 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 501.71 |
| 2001-09-18 | 509.21 |
| 2001-09-19 | 519.99 |
| 2001-09-20 | 509.87 |
| 2001-09-21 | 494.64 |
| 2001-09-24 | 493.76 |
| 2001-09-25 | 502.84 |
| 2001-09-26 | 495.72 |
| 2001-09-27 | 491.24 |
| 2001-09-28 | 502.05 |
| 2001-10-01 | 504.11 |
| 2001-10-02 | 508.37 |
| 2001-10-03 | 502.26 |
| 2001-10-04 | 518.55 |
| 2001-10-05 | 526.93 |
| 2001-10-08 | 525.70 |
| 2001-10-09 | 520.80 |
| 2001-10-10 | 513.99 |
| 2001-10-11 | 529.07 |
| 2001-10-12 | 540.07 |
| 2001-10-15 | 534.48 |
| 2001-10-16 | 536.26 |
| 2001-10-17 | 547.01 |
| 2001-10-18 | 535.29 |
| 2001-10-19 | 538.00 |
| 2001-10-22 | 539.24 |
| 2001-10-23 | 548.48 |
| 2001-10-24 | 547.15 |
| 2001-10-25 | 549.75 |
| 2001-10-26 | 544.75 |
| 2001-10-29 | 538.28 |
| 2001-10-30 | 531.42 |
| 2001-10-31 | 521.62 |
| 2001-11-01 | 527.42 |
| 2001-11-02 | 532.12 |
| 2001-11-05 | 536.36 |
| 2001-11-06 | 545.96 |
| 2001-11-07 | 531.76 |
| 2001-11-08 | 539.88 |
| 2001-11-09 | 537.48 |
| 2001-11-12 | 532.63 |
| 2001-11-13 | 521.85 |
| 2001-11-14 | 526.66 |
| 2001-11-15 | 540.93 |
| 2001-11-16 | 551.46 |
| 2001-11-19 | 554.76 |
| 2001-11-20 | 547.66 |
| 2001-11-21 | 544.08 |
| 2001-11-22 | . |
| 2001-11-23 | 543.98 |
| 2001-11-26 | 557.66 |
| 2001-11-27 | 558.04 |
| 2001-11-28 | 543.93 |
| 2001-11-29 | 539.27 |
| 2001-11-30 | 547.14 |
| 2001-12-03 | 534.72 |
| 2001-12-04 | 533.71 |
| 2001-12-05 | 548.88 |
| 2001-12-06 | 561.03 |
| 2001-12-07 | 553.44 |
| 2001-12-10 | 540.70 |
| 2001-12-11 | 532.59 |
| 2001-12-12 | 546.13 |
| 2001-12-13 | 534.06 |
| 2001-12-14 | 529.50 |
| 2001-12-17 | 520.84 |
| 2001-12-18 | 522.55 |
| 2001-12-19 | 519.56 |
| 2001-12-20 | 520.40 |
| 2001-12-21 | 508.66 |
| 2001-12-24 | 507.88 |
| 2001-12-25 | . |
| 2001-12-26 | 502.93 |
| 2001-12-27 | 512.27 |
| 2001-12-28 | 518.23 |
| 2001-12-31 | 519.64 |
| 2002-01-01 | . |
| 2002-01-02 | 516.74 |
| 2002-01-03 | 518.00 |
| 2002-01-04 | 535.99 |
| 2002-01-07 | 542.07 |
| 2002-01-08 | 529.39 |
| 2002-01-09 | 527.72 |
| 2002-01-10 | 521.92 |
| 2002-01-11 | 519.09 |
| 2002-01-14 | 520.27 |
| 2002-01-15 | 508.02 |
| 2002-01-16 | 503.71 |
| 2002-01-17 | 502.34 |
| 2002-01-18 | 509.79 |
| 2002-01-21 | . |
| 2002-01-22 | 499.61 |
| 2002-01-23 | 498.76 |
| 2002-01-24 | 499.58 |
| 2002-01-25 | 505.31 |
| 2002-01-28 | 512.55 |
| 2002-01-29 | 506.83 |
| 2002-01-30 | 497.66 |
| 2002-01-31 | 498.08 |
| 2002-02-01 | 487.63 |
| 2002-02-04 | 483.79 |
| 2002-02-05 | 477.66 |
| 2002-02-06 | 478.59 |
| 2002-02-07 | 481.24 |
| 2002-02-08 | 481.54 |
| 2002-02-11 | 486.17 |
| 2002-02-12 | 498.39 |
| 2002-02-13 | 499.68 |
| 2002-02-14 | 510.07 |
| 2002-02-15 | 508.99 |
| 2002-02-18 | . |
| 2002-02-19 | 500.71 |
| 2002-02-20 | 497.13 |
| 2002-02-21 | 509.29 |
| 2002-02-22 | 510.42 |
| 2002-02-25 | 508.12 |
| 2002-02-26 | 506.51 |
| 2002-02-27 | 519.17 |
| 2002-02-28 | 524.02 |
| 2002-03-01 | 532.99 |
| 2002-03-04 | 566.49 |
| 2002-03-05 | 566.16 |
| 2002-03-06 | 565.63 |
| 2002-03-07 | 588.89 |
| 2002-03-08 | 596.30 |
| 2002-03-11 | 606.94 |
| 2002-03-12 | 589.34 |
| 2002-03-13 | 573.32 |
| 2002-03-14 | 580.99 |
| 2002-03-15 | 590.36 |
| 2002-03-18 | 578.69 |
| 2002-03-19 | 589.40 |
| 2002-03-20 | 585.60 |
| 2002-03-21 | 582.68 |
| 2002-03-22 | 572.73 |
| 2002-03-25 | 566.20 |
| 2002-03-26 | 562.75 |
| 2002-03-27 | 569.36 |
| 2002-03-28 | 573.13 |
| 2002-03-29 | . |
| 2002-04-01 | 557.79 |
| 2002-04-02 | 569.57 |
| 2002-04-03 | 578.44 |
| 2002-04-04 | 581.42 |
| 2002-04-05 | 579.62 |
| 2002-04-08 | 576.96 |
| 2002-04-09 | 564.11 |
| 2002-04-10 | 562.27 |
| 2002-04-11 | 560.86 |
| 2002-04-12 | 554.86 |
| 2002-04-15 | 563.12 |
| 2002-04-16 | 573.78 |
| 2002-04-17 | 587.64 |
| 2002-04-18 | 591.42 |
| 2002-04-19 | 584.68 |
| 2002-04-22 | 594.48 |
| 2002-04-23 | 595.81 |
| 2002-04-24 | 595.53 |
| 2002-04-25 | 597.69 |
| 2002-04-26 | 595.29 |
| 2002-04-29 | 592.82 |
| 2002-04-30 | 587.70 |
| 2002-05-01 | 591.98 |
| 2002-05-02 | 595.37 |
| 2002-05-03 | 598.95 |
| 2002-05-06 | 595.48 |
| 2002-05-07 | 584.56 |
| 2002-05-08 | 587.20 |
| 2002-05-09 | 591.97 |
| 2002-05-10 | 592.11 |
| 2002-05-13 | 585.46 |
| 2002-05-14 | 580.66 |
| 2002-05-15 | 599.12 |
| 2002-05-16 | 604.93 |
| 2002-05-17 | 618.97 |
| 2002-05-20 | 619.57 |
| 2002-05-21 | 620.47 |
| 2002-05-22 | 626.59 |
| 2002-05-23 | 621.87 |
| 2002-05-24 | 622.03 |
| 2002-05-27 | . |
| 2002-05-28 | 618.10 |
| 2002-05-29 | 612.34 |
| 2002-05-30 | 613.47 |
| 2002-05-31 | 607.55 |
| 2002-06-03 | 614.94 |
| 2002-06-04 | 605.08 |
| 2002-06-05 | 603.72 |
| 2002-06-06 | 601.69 |
| 2002-06-07 | 593.52 |
| 2002-06-10 | 592.15 |
| 2002-06-11 | 589.41 |
| 2002-06-12 | 583.34 |
| 2002-06-13 | 580.06 |
| 2002-06-14 | 572.82 |
| 2002-06-17 | 560.59 |
| 2002-06-18 | 567.64 |
| 2002-06-19 | 550.25 |
| 2002-06-20 | 557.09 |
| 2002-06-21 | 553.16 |
| 2002-06-24 | 557.08 |
| 2002-06-25 | 555.91 |
| 2002-06-26 | 544.52 |
| 2002-06-27 | 550.90 |
| 2002-06-28 | 565.84 |
| 2002-07-01 | 565.33 |
| 2002-07-02 | 564.61 |
| 2002-07-03 | 572.15 |
| 2002-07-04 | . |
| 2002-07-05 | 575.71 |
| 2002-07-08 | 580.41 |
| 2002-07-09 | 589.90 |
| 2002-07-10 | 579.89 |
| 2002-07-11 | 571.89 |
| 2002-07-12 | 576.56 |
| 2002-07-15 | 571.60 |
| 2002-07-16 | 564.10 |
| 2002-07-17 | 561.55 |
| 2002-07-18 | 571.41 |
| 2002-07-19 | 561.63 |
| 2002-07-22 | 550.80 |
| 2002-07-23 | 550.81 |
| 2002-07-24 | 539.37 |
| 2002-07-25 | 535.88 |
| 2002-07-26 | 512.01 |
| 2002-07-29 | 511.85 |
| 2002-07-30 | 525.45 |
| 2002-07-31 | 520.80 |
| 2002-08-01 | 513.89 |
| 2002-08-02 | 507.76 |
| 2002-08-05 | 500.84 |
| 2002-08-06 | 485.41 |
| 2002-08-07 | 504.08 |
| 2002-08-08 | 501.55 |
| 2002-08-09 | 511.70 |
| 2002-08-12 | 507.23 |
| 2002-08-13 | 506.91 |
| 2002-08-14 | 514.68 |
| 2002-08-15 | 519.13 |
| 2002-08-16 | 522.01 |
| 2002-08-19 | 511.07 |
| 2002-08-20 | 513.74 |
| 2002-08-21 | 515.95 |
| 2002-08-22 | 520.75 |
| 2002-08-23 | 524.61 |
| 2002-08-26 | 531.83 |
| 2002-08-27 | 526.51 |
| 2002-08-28 | 518.75 |
| 2002-08-29 | 508.81 |
| 2002-08-30 | 509.75 |
| 2002-09-02 | . |
| 2002-09-03 | 496.66 |
| 2002-09-04 | 487.78 |
| 2002-09-05 | 491.31 |
| 2002-09-06 | 484.64 |
| 2002-09-09 | 491.69 |
| 2002-09-10 | 490.92 |
| 2002-09-11 | 493.93 |
| 2002-09-12 | 496.30 |
| 2002-09-13 | 485.14 |
| 2002-09-16 | 478.98 |
| 2002-09-17 | 490.94 |
| 2002-09-18 | 490.04 |
| 2002-09-19 | 494.09 |
| 2002-09-20 | 479.79 |
| 2002-09-23 | 476.12 |
| 2002-09-24 | 468.84 |
| 2002-09-25 | 462.85 |
| 2002-09-26 | 469.74 |
| 2002-09-27 | 476.73 |
| 2002-09-30 | 471.14 |
| 2002-10-01 | 460.72 |
| 2002-10-02 | 453.32 |
| 2002-10-03 | 444.97 |
| 2002-10-04 | 443.06 |
| 2002-10-07 | 423.82 |
| 2002-10-08 | 423.79 |
| 2002-10-09 | 417.48 |
| 2002-10-10 | 412.45 |
| 2002-10-11 | 418.32 |
| 2002-10-14 | 418.71 |
| 2002-10-15 | 433.72 |
| 2002-10-16 | 438.92 |
| 2002-10-17 | 439.00 |
| 2002-10-18 | 445.87 |
| 2002-10-21 | 441.92 |
| 2002-10-22 | 427.66 |
| 2002-10-23 | 434.27 |
| 2002-10-24 | 430.47 |
| 2002-10-25 | 436.91 |
| 2002-10-28 | 440.56 |
| 2002-10-29 | 441.80 |
| 2002-10-30 | 439.91 |
| 2002-10-31 | 436.94 |
| 2002-11-01 | 436.78 |
| 2002-11-04 | 439.58 |
| 2002-11-05 | 455.21 |
| 2002-11-06 | 457.06 |
| 2002-11-07 | 459.11 |
| 2002-11-08 | 452.65 |
| 2002-11-11 | 441.51 |
| 2002-11-12 | 436.12 |
| 2002-11-13 | 431.30 |
| 2002-11-14 | 425.54 |
| 2002-11-15 | 434.94 |
| 2002-11-18 | 425.64 |
| 2002-11-19 | 427.03 |
| 2002-11-20 | 428.45 |
| 2002-11-21 | 437.08 |
| 2002-11-22 | 444.43 |
| 2002-11-25 | 451.27 |
| 2002-11-26 | 450.54 |
| 2002-11-27 | 450.85 |
| 2002-11-28 | . |
| 2002-11-29 | 466.78 |
| 2002-12-02 | 460.16 |
| 2002-12-03 | 461.38 |
| 2002-12-04 | 449.18 |
| 2002-12-05 | 443.63 |
| 2002-12-06 | 446.64 |
| 2002-12-09 | 446.86 |
| 2002-12-10 | 444.36 |
| 2002-12-11 | 441.90 |
| 2002-12-12 | 442.69 |
| 2002-12-13 | 441.74 |
| 2002-12-16 | 435.52 |
| 2002-12-17 | 439.89 |
| 2002-12-18 | 433.14 |
| 2002-12-19 | 436.39 |
| 2002-12-20 | 435.34 |
| 2002-12-23 | 435.66 |
| 2002-12-24 | 438.89 |
| 2002-12-25 | . |
| 2002-12-26 | 445.20 |
| 2002-12-27 | 446.08 |
| 2002-12-30 | 442.47 |
| 2002-12-31 | 442.96 |
| 2003-01-01 | . |
| 2003-01-02 | 440.89 |
| 2003-01-03 | 443.89 |
| 2003-01-06 | 455.38 |
| 2003-01-07 | 451.69 |
| 2003-01-08 | 447.34 |
| 2003-01-09 | 445.14 |
| 2003-01-10 | 446.05 |
| 2003-01-13 | 449.71 |
| 2003-01-14 | 456.65 |
| 2003-01-15 | 463.54 |
| 2003-01-16 | 462.94 |
| 2003-01-17 | 466.42 |
| 2003-01-20 | . |
| 2003-01-21 | 463.94 |
| 2003-01-22 | 463.67 |
| 2003-01-23 | 475.65 |
| 2003-01-24 | 472.75 |
| 2003-01-27 | 461.87 |
| 2003-01-28 | 458.44 |
| 2003-01-29 | 449.59 |
| 2003-01-30 | 446.77 |
| 2003-01-31 | 443.06 |
| 2003-02-03 | 448.87 |
| 2003-02-04 | 454.37 |
| 2003-02-05 | 453.93 |
| 2003-02-06 | 450.36 |
| 2003-02-07 | 445.30 |
| 2003-02-10 | 444.79 |
| 2003-02-11 | 443.19 |
| 2003-02-12 | 450.94 |
| 2003-02-13 | 448.44 |
| 2003-02-14 | 453.11 |
| 2003-02-17 | . |
| 2003-02-18 | 463.08 |
| 2003-02-19 | 463.62 |
| 2003-02-20 | 461.31 |
| 2003-02-21 | 454.93 |
| 2003-02-24 | 458.98 |
| 2003-02-25 | 451.06 |
| 2003-02-26 | 451.13 |
| 2003-02-27 | 448.35 |
| 2003-02-28 | 448.54 |
| 2003-03-03 | 456.03 |
| 2003-03-04 | 454.97 |
| 2003-03-05 | 454.02 |
| 2003-03-06 | 449.53 |
| 2003-03-07 | 439.96 |
| 2003-03-10 | 432.67 |
| 2003-03-11 | 424.29 |
| 2003-03-12 | 429.10 |
| 2003-03-13 | 424.74 |
| 2003-03-14 | 430.03 |
| 2003-03-17 | 423.10 |
| 2003-03-18 | 429.10 |
| 2003-03-19 | 432.60 |
| 2003-03-20 | 439.37 |
| 2003-03-21 | 435.63 |
| 2003-03-24 | 446.57 |
| 2003-03-25 | 438.79 |
| 2003-03-26 | 442.23 |
| 2003-03-27 | 442.94 |
| 2003-03-28 | 438.76 |
| 2003-03-31 | 424.08 |
| 2003-04-01 | 425.18 |
| 2003-04-02 | 427.74 |
| 2003-04-03 | 425.28 |
| 2003-04-04 | 427.69 |
| 2003-04-07 | 436.68 |
| 2003-04-08 | 432.44 |
| 2003-04-09 | 425.97 |
| 2003-04-10 | 426.20 |
| 2003-04-11 | 418.27 |
| 2003-04-14 | 412.21 |
| 2003-04-15 | 418.27 |
| 2003-04-16 | 422.47 |
| 2003-04-17 | 420.99 |
| 2003-04-18 | . |
| 2003-04-21 | 425.49 |
| 2003-04-22 | 419.80 |
| 2003-04-23 | 416.03 |
| 2003-04-24 | 416.11 |
| 2003-04-25 | 407.83 |
| 2003-04-28 | 403.77 |
| 2003-04-29 | 407.59 |
| 2003-04-30 | 419.77 |
| 2003-05-01 | 424.03 |
| 2003-05-02 | 425.19 |
| 2003-05-05 | 427.78 |
| 2003-05-06 | 437.56 |
| 2003-05-07 | 444.11 |
| 2003-05-08 | 440.60 |
| 2003-05-09 | 441.83 |
| 2003-05-12 | 446.22 |
| 2003-05-13 | 447.08 |
| 2003-05-14 | 450.27 |
| 2003-05-15 | 446.10 |
| 2003-05-16 | 444.18 |
| 2003-05-19 | 438.99 |
| 2003-05-20 | 438.67 |
| 2003-05-21 | 435.61 |
| 2003-05-22 | 435.53 |
| 2003-05-23 | 444.63 |
| 2003-05-26 | . |
| 2003-05-27 | 442.98 |
| 2003-05-28 | 442.87 |
| 2003-05-29 | 449.24 |
| 2003-05-30 | 448.64 |
| 2003-06-02 | 460.89 |
| 2003-06-03 | 459.12 |
| 2003-06-04 | 458.84 |
| 2003-06-05 | 468.58 |
| 2003-06-06 | 468.89 |
| 2003-06-09 | 476.62 |
| 2003-06-10 | 475.94 |
| 2003-06-11 | 479.09 |
| 2003-06-12 | 476.67 |
| 2003-06-13 | 479.91 |
| 2003-06-16 | 473.60 |
| 2003-06-17 | 479.69 |
| 2003-06-18 | 482.07 |
| 2003-06-19 | 482.63 |
| 2003-06-20 | 484.57 |
| 2003-06-23 | 488.21 |
| 2003-06-24 | 478.27 |
| 2003-06-25 | 483.67 |
| 2003-06-26 | 479.35 |
| 2003-06-27 | 488.17 |
| 2003-06-30 | 487.94 |
| 2003-07-01 | 499.71 |
| 2003-07-02 | 515.13 |
| 2003-07-03 | 521.70 |
| 2003-07-04 | . |
| 2003-07-07 | 534.02 |
| 2003-07-08 | 539.32 |
| 2003-07-09 | 540.78 |
| 2003-07-10 | 537.06 |
| 2003-07-11 | 523.81 |
| 2003-07-14 | 531.81 |
| 2003-07-15 | 531.27 |
| 2003-07-16 | 526.73 |
| 2003-07-17 | 511.96 |
| 2003-07-18 | 512.31 |
| 2003-07-21 | 512.78 |
| 2003-07-22 | 511.81 |
| 2003-07-23 | 522.69 |
| 2003-07-24 | 526.81 |
| 2003-07-25 | 527.64 |
| 2003-07-28 | 536.62 |
| 2003-07-29 | 536.70 |
| 2003-07-30 | 524.06 |
| 2003-07-31 | 517.92 |
| 2003-08-01 | 524.55 |
| 2003-08-04 | 521.03 |
| 2003-08-05 | 514.08 |
| 2003-08-06 | 508.46 |
| 2003-08-07 | 507.46 |
| 2003-08-08 | 510.78 |
| 2003-08-11 | 520.39 |
| 2003-08-12 | 525.68 |
| 2003-08-13 | 532.45 |
| 2003-08-14 | 540.01 |
| 2003-08-15 | 540.28 |
| 2003-08-18 | 550.59 |
| 2003-08-19 | 560.85 |
| 2003-08-20 | 573.19 |
| 2003-08-21 | 576.30 |
| 2003-08-22 | 575.62 |
| 2003-08-25 | 576.24 |
| 2003-08-26 | 577.99 |
| 2003-08-27 | 576.93 |
| 2003-08-28 | 575.40 |
| 2003-08-29 | 588.03 |
| 2003-09-01 | . |
| 2003-09-02 | 602.28 |
| 2003-09-03 | 604.66 |
| 2003-09-04 | 595.86 |
| 2003-09-05 | 594.35 |
| 2003-09-08 | 594.99 |
| 2003-09-09 | 606.64 |
| 2003-09-10 | 597.29 |
| 2003-09-11 | 588.31 |
| 2003-09-12 | 591.43 |
| 2003-09-15 | 590.43 |
| 2003-09-16 | 598.82 |
| 2003-09-17 | 602.80 |
| 2003-09-18 | 608.04 |
| 2003-09-19 | 605.91 |
| 2003-09-22 | 593.42 |
| 2003-09-23 | 596.24 |
| 2003-09-24 | 599.11 |
| 2003-09-25 | 587.43 |
| 2003-09-26 | 590.18 |
| 2003-09-29 | 588.68 |
| 2003-09-30 | 588.78 |
| 2003-10-01 | 595.69 |
| 2003-10-02 | 608.84 |
| 2003-10-03 | 617.92 |
| 2003-10-06 | 622.21 |
| 2003-10-07 | 632.18 |
| 2003-10-08 | 621.17 |
| 2003-10-09 | 620.25 |
| 2003-10-10 | 633.24 |
| 2003-10-13 | 632.58 |
| 2003-10-14 | 636.80 |
| 2003-10-15 | 639.00 |
| 2003-10-16 | 650.21 |
| 2003-10-17 | 651.49 |
| 2003-10-20 | 656.51 |
| 2003-10-21 | 655.13 |
| 2003-10-22 | 649.16 |
| 2003-10-23 | 618.80 |
| 2003-10-24 | 621.22 |
| 2003-10-27 | 627.68 |
| 2003-10-28 | 637.10 |
| 2003-10-29 | 648.76 |
| 2003-10-30 | 646.49 |
| 2003-10-31 | 634.00 |
| 2003-11-03 | 630.47 |
| 2003-11-04 | 651.41 |
| 2003-11-05 | 653.62 |
| 2003-11-06 | 640.81 |
| 2003-11-07 | 646.96 |
| 2003-11-10 | 646.99 |
| 2003-11-11 | 624.95 |
| 2003-11-12 | 619.76 |
| 2003-11-13 | 630.59 |
| 2003-11-14 | 622.52 |
| 2003-11-17 | 599.88 |
| 2003-11-18 | 603.08 |
| 2003-11-19 | 587.11 |
| 2003-11-20 | 594.83 |
| 2003-11-21 | 595.15 |
| 2003-11-24 | 592.16 |
| 2003-11-25 | 599.71 |
| 2003-11-26 | 611.54 |
| 2003-11-27 | . |
| 2003-11-28 | 610.03 |
| 2003-12-01 | 622.27 |
| 2003-12-02 | 627.70 |
| 2003-12-03 | 629.14 |
| 2003-12-04 | 631.69 |
| 2003-12-05 | 629.97 |
| 2003-12-08 | 617.12 |
| 2003-12-09 | 616.85 |
| 2003-12-10 | 604.26 |
| 2003-12-11 | 608.46 |
| 2003-12-12 | 618.41 |
| 2003-12-15 | 633.04 |
| 2003-12-16 | 623.06 |
| 2003-12-17 | 615.34 |
| 2003-12-18 | 612.69 |
| 2003-12-19 | 621.31 |
| 2003-12-22 | 627.41 |
| 2003-12-23 | 627.27 |
| 2003-12-24 | 627.95 |
| 2003-12-25 | . |
| 2003-12-26 | 635.00 |
| 2003-12-29 | 640.80 |
| 2003-12-30 | 650.67 |
| 2003-12-31 | 650.81 |
| 2004-01-01 | . |
| 2004-01-02 | 654.25 |
| 2004-01-05 | 667.71 |
| 2004-01-06 | 666.01 |
| 2004-01-07 | 668.39 |
| 2004-01-08 | 674.44 |
| 2004-01-09 | 685.32 |
| 2004-01-12 | 685.11 |
| 2004-01-13 | 682.05 |
| 2004-01-14 | 689.13 |
| 2004-01-15 | 680.42 |
| 2004-01-16 | 683.19 |
| 2004-01-19 | . |
| 2004-01-20 | 692.22 |
| 2004-01-21 | 692.81 |
| 2004-01-22 | 693.41 |
| 2004-01-23 | 696.21 |
| 2004-01-26 | 693.73 |
| 2004-01-27 | 693.74 |
| 2004-01-28 | 686.12 |
| 2004-01-29 | 676.79 |
| 2004-01-30 | 679.16 |
| 2004-02-02 | 678.33 |
| 2004-02-03 | 672.32 |
| 2004-02-04 | 661.37 |
| 2004-02-05 | 662.29 |
| 2004-02-06 | 667.35 |
| 2004-02-09 | 668.48 |
| 2004-02-10 | 665.21 |
| 2004-02-11 | 665.29 |
| 2004-02-12 | 668.46 |
| 2004-02-13 | 672.18 |
| 2004-02-16 | . |
| 2004-02-17 | 683.37 |
| 2004-02-18 | 680.43 |
| 2004-02-19 | 680.10 |
| 2004-02-20 | 671.48 |
| 2004-02-23 | 678.91 |
| 2004-02-24 | 668.49 |
| 2004-02-25 | 663.98 |
| 2004-02-26 | 666.03 |
| 2004-02-27 | 680.00 |
| 2004-03-01 | 694.12 |
| 2004-03-02 | 692.73 |
| 2004-03-03 | 691.49 |
| 2004-03-04 | 690.42 |
| 2004-03-05 | 694.26 |
| 2004-03-08 | 691.05 |
| 2004-03-09 | 692.90 |
| 2004-03-10 | 683.97 |
| 2004-03-11 | 680.22 |
| 2004-03-12 | 675.38 |
| 2004-03-15 | 681.70 |
| 2004-03-16 | 683.22 |
| 2004-03-17 | 696.37 |
| 2004-03-18 | 704.23 |
| 2004-03-19 | 702.27 |
| 2004-03-22 | 698.20 |
| 2004-03-23 | 697.56 |
| 2004-03-24 | 704.84 |
| 2004-03-25 | 714.22 |
| 2004-03-26 | 727.13 |
| 2004-03-29 | 729.63 |
| 2004-03-30 | 728.58 |
| 2004-03-31 | 739.34 |
| 2004-04-01 | 744.12 |
| 2004-04-02 | 745.89 |
| 2004-04-05 | 754.18 |
| 2004-04-06 | 755.87 |
| 2004-04-07 | 756.74 |
| 2004-04-08 | 752.77 |
| 2004-04-09 | . |
| 2004-04-12 | 755.56 |
| 2004-04-13 | 755.21 |
| 2004-04-14 | 744.53 |
| 2004-04-15 | 730.45 |
| 2004-04-16 | 732.22 |
| 2004-04-19 | 724.45 |
| 2004-04-20 | 734.89 |
| 2004-04-21 | 729.25 |
| 2004-04-22 | 726.06 |
| 2004-04-23 | 736.08 |
| 2004-04-26 | 734.96 |
| 2004-04-27 | 724.89 |
| 2004-04-28 | 720.10 |
| 2004-04-29 | 712.90 |
| 2004-04-30 | 695.29 |
| 2004-05-03 | 694.27 |
| 2004-05-04 | 700.14 |
| 2004-05-05 | 703.95 |
| 2004-05-06 | 688.87 |
| 2004-05-07 | 672.58 |
| 2004-05-10 | 630.39 |
| 2004-05-11 | 631.93 |
| 2004-05-12 | 648.99 |
| 2004-05-13 | 628.24 |
| 2004-05-14 | 621.92 |
| 2004-05-17 | 598.72 |
| 2004-05-18 | 607.75 |
| 2004-05-19 | 635.63 |
| 2004-05-20 | 628.47 |
| 2004-05-21 | 649.03 |
| 2004-05-24 | 649.86 |
| 2004-05-25 | 643.77 |
| 2004-05-26 | 654.17 |
| 2004-05-27 | 660.83 |
| 2004-05-28 | 668.79 |
| 2004-05-31 | . |
| 2004-06-01 | 672.13 |
| 2004-06-02 | 668.36 |
| 2004-06-03 | 650.13 |
| 2004-06-04 | 651.19 |
| 2004-06-07 | 674.09 |
| 2004-06-08 | 679.34 |
| 2004-06-09 | 677.80 |
| 2004-06-10 | 681.67 |
| 2004-06-11 | . |
| 2004-06-14 | 667.45 |
| 2004-06-15 | 665.67 |
| 2004-06-16 | 672.41 |
| 2004-06-17 | 674.20 |
| 2004-06-18 | 666.99 |
| 2004-06-21 | 674.24 |
| 2004-06-22 | 669.89 |
| 2004-06-23 | 672.07 |
| 2004-06-24 | 687.26 |
| 2004-06-25 | 690.67 |
| 2004-06-28 | 694.62 |
| 2004-06-29 | 691.43 |
| 2004-06-30 | 689.38 |
| 2004-07-01 | 696.32 |
| 2004-07-02 | 686.94 |
| 2004-07-05 | . |
| 2004-07-06 | 675.30 |
| 2004-07-07 | 674.81 |
| 2004-07-08 | 670.49 |
| 2004-07-09 | 678.03 |
| 2004-07-12 | 683.62 |
| 2004-07-13 | 679.54 |
| 2004-07-14 | 668.99 |
| 2004-07-15 | 663.46 |
| 2004-07-16 | 671.57 |
| 2004-07-19 | 674.35 |
| 2004-07-20 | 663.15 |
| 2004-07-21 | 665.67 |
| 2004-07-22 | 659.72 |
| 2004-07-23 | 652.15 |
| 2004-07-26 | 648.85 |
| 2004-07-27 | 639.14 |
| 2004-07-28 | 643.66 |
| 2004-07-29 | 635.06 |
| 2004-07-30 | 649.39 |
| 2004-08-02 | 649.92 |
| 2004-08-03 | 649.31 |
| 2004-08-04 | 639.13 |
| 2004-08-05 | 644.28 |
| 2004-08-06 | 647.00 |
| 2004-08-09 | 642.36 |
| 2004-08-10 | 642.18 |
| 2004-08-11 | 642.54 |
| 2004-08-12 | 641.23 |
| 2004-08-13 | 633.77 |
| 2004-08-16 | 628.13 |
| 2004-08-17 | 632.30 |
| 2004-08-18 | 637.29 |
| 2004-08-19 | 650.18 |
| 2004-08-20 | 653.76 |
| 2004-08-23 | 657.45 |
| 2004-08-24 | 658.87 |
| 2004-08-25 | 660.45 |
| 2004-08-26 | 665.24 |
| 2004-08-27 | 668.49 |
| 2004-08-30 | 667.58 |
| 2004-08-31 | 665.20 |
| 2004-09-01 | 670.64 |
| 2004-09-02 | 673.13 |
| 2004-09-03 | 662.72 |
| 2004-09-06 | . |
| 2004-09-07 | 679.31 |
| 2004-09-08 | 679.52 |
| 2004-09-09 | 672.76 |
| 2004-09-10 | 673.29 |
| 2004-09-13 | 682.46 |
| 2004-09-14 | 688.22 |
| 2004-09-15 | 677.99 |
| 2004-09-16 | 679.06 |
| 2004-09-17 | 675.28 |
| 2004-09-20 | 676.78 |
| 2004-09-21 | 677.05 |
| 2004-09-22 | 672.66 |
| 2004-09-23 | 674.11 |
| 2004-09-24 | 665.74 |
| 2004-09-27 | 661.16 |
| 2004-09-28 | 656.03 |
| 2004-09-29 | 657.20 |
| 2004-09-30 | 670.23 |
| 2004-10-01 | 676.68 |
| 2004-10-04 | 689.75 |
| 2004-10-05 | 687.96 |
| 2004-10-06 | 690.72 |
| 2004-10-07 | 691.20 |
| 2004-10-08 | 696.90 |
| 2004-10-11 | 699.89 |
| 2004-10-12 | 690.14 |
| 2004-10-13 | 687.45 |
| 2004-10-14 | 676.69 |
| 2004-10-15 | 678.24 |
| 2004-10-18 | 675.83 |
| 2004-10-19 | 684.62 |
| 2004-10-20 | 675.24 |
| 2004-10-21 | 676.02 |
| 2004-10-22 | 681.79 |
| 2004-10-25 | 678.25 |
| 2004-10-26 | 676.32 |
| 2004-10-27 | 678.47 |
| 2004-10-28 | 691.92 |
| 2004-10-29 | 686.04 |
| 2004-11-01 | 684.99 |
| 2004-11-02 | 694.10 |
| 2004-11-03 | 696.98 |
| 2004-11-04 | 700.87 |
| 2004-11-05 | 707.17 |
| 2004-11-08 | 702.80 |
| 2004-11-09 | 701.93 |
| 2004-11-10 | 695.60 |
| 2004-11-11 | 691.63 |
| 2004-11-12 | 703.29 |
| 2004-11-15 | 712.41 |
| 2004-11-16 | 710.30 |
| 2004-11-17 | 717.51 |
| 2004-11-18 | 714.23 |
| 2004-11-19 | 723.28 |
| 2004-11-22 | 709.86 |
| 2004-11-23 | 711.19 |
| 2004-11-24 | 715.77 |
| 2004-11-25 | . |
| 2004-11-26 | 716.71 |
| 2004-11-29 | 726.28 |
| 2004-11-30 | 724.53 |
| 2004-12-01 | 718.14 |
| 2004-12-02 | 725.77 |
| 2004-12-03 | 731.76 |
| 2004-12-06 | 730.23 |
| 2004-12-07 | 723.70 |
| 2004-12-08 | 712.59 |
| 2004-12-09 | 704.06 |
| 2004-12-10 | 697.19 |
| 2004-12-13 | 700.52 |
| 2004-12-14 | 704.89 |
| 2004-12-15 | 716.26 |
| 2004-12-16 | 714.46 |
| 2004-12-17 | 717.93 |
| 2004-12-20 | 724.40 |
| 2004-12-21 | 723.96 |
| 2004-12-22 | 729.26 |
| 2004-12-23 | 732.15 |
| 2004-12-24 | . |
| 2004-12-27 | 741.27 |
| 2004-12-28 | 744.28 |
| 2004-12-29 | 739.66 |
| 2004-12-30 | 749.73 |
| 2004-12-31 | 754.68 |
| 2005-01-03 | 752.16 |
| 2005-01-04 | 745.55 |
| 2005-01-05 | 744.07 |
| 2005-01-06 | 737.47 |
| 2005-01-07 | 737.03 |
| 2005-01-10 | 738.64 |
| 2005-01-11 | 748.02 |
| 2005-01-12 | 752.39 |
| 2005-01-13 | 751.62 |
| 2005-01-14 | 753.86 |
| 2005-01-17 | . |
| 2005-01-18 | 758.31 |
| 2005-01-19 | 759.11 |
| 2005-01-20 | 749.21 |
| 2005-01-21 | 747.24 |
| 2005-01-24 | 752.20 |
| 2005-01-25 | 746.05 |
| 2005-01-26 | 757.81 |
| 2005-01-27 | 755.14 |
#2005-01-28| 754.15
#2005-01-31| 758.35
#2005-02-01| 755.27
#2005-02-02| 759.81
#2005-02-03| 755.33
#2005-02-04| 759.58
#2005-02-07| 762.53
#2005-02-08| 755.81
#2005-02-09| 756.95
#2005-02-10| 760.29
#2005-02-11| 760.74
#2005-02-14| 771.25
#2005-02-15| 774.13
#2005-02-16| 770.70
#2005-02-17| 768.33
#2005-02-18| 771.38
#2005-02-21| .
#2005-02-22| 776.91
#2005-02-23| 767.67
#2005-02-24| 771.60
#2005-02-25| 779.29
#2005-02-28| 791.42
#2005-03-01| 794.45
#2005-03-02| 793.31
#2005-03-03| 794.70
#2005-03-04| 798.78
#2005-03-07| 797.76
#2005-03-08| 799.10
#2005-03-09| 805.99
#2005-03-10| 799.92
#2005-03-11| 802.76
#2005-03-14| 794.74
#2005-03-15| 794.07
#2005-03-16| 799.17
#2005-03-17| 793.41
#2005-03-18| 795.27
#2005-03-21| 794.65
#2005-03-22| 791.46
#2005-03-23| 780.52
#2005-03-24| 772.24
#2005-03-25| .
#2005-03-28| 772.58
#2005-03-29| 758.97
#2005-03-30| 756.51
#2005-03-31| 768.53
#2005-04-01| 772.96
#2005-04-04| 768.31
#2005-04-05| 771.21
#2005-04-06| 773.66
#2005-04-07| 775.91
#2005-04-08| 779.35
#2005-04-11| 776.07
#2005-04-12| 769.19
#2005-04-13| 774.47
#2005-04-14| 763.55
#2005-04-15| 753.90
#2005-04-18| 728.90
#2005-04-19| 743.33
#2005-04-20| 748.00
#2005-04-21| 743.01
#2005-04-22| 755.25
#2005-04-25| 757.44
#2005-04-26| 754.63
#2005-04-27| 753.62
#2005-04-28| 753.54
#2005-04-29| 757.67
#2005-05-02| 756.71
#2005-05-03| 756.84
#2005-05-04| 763.21
#2005-05-05| 764.60
#2005-05-06| 772.20
#2005-05-09| 768.87
#2005-05-10| 768.43
#2005-05-11| 763.94
#2005-05-12| 757.21
#2005-05-13| 753.30
#2005-05-16| 746.18
#2005-05-17| 738.14
#2005-05-18| 738.58
#2005-05-19| 751.32
#2005-05-20| 748.85
#2005-05-23| 756.63
#2005-05-24| 756.58
#2005-05-25| 745.68
#2005-05-26| 744.83
#2005-05-27| 755.60
#2005-05-30| .
#2005-05-31| 763.79
#2005-06-01| 764.29
#2005-06-02| 765.31
#2005-06-03| 771.57
#2005-06-06| 776.72
#2005-06-07| 775.10
#2005-06-08| 779.47
#2005-06-09| 771.56
#2005-06-10| 771.52
#2005-06-13| 764.99
#2005-06-14| 765.01
#2005-06-15| 770.33
#2005-06-16| 771.90
#2005-06-17| 779.47
#2005-06-20| 775.64
#2005-06-21| 779.49
#2005-06-22| 781.67
#2005-06-23| 783.59
#2005-06-24| 779.95
#2005-06-27| 772.92
#2005-06-28| 774.56
#2005-06-29| 774.33
#2005-06-30| 771.70
#2005-07-01| 769.32
#2005-07-04| .
#2005-07-05| 766.91
#2005-07-06| 767.04
#2005-07-07| 763.47
#2005-07-08| 759.78
#2005-07-11| 769.66
#2005-07-12| 777.27
#2005-07-13| 772.96
#2005-07-14| 779.19
#2005-07-15| 777.87
#2005-07-18| 781.67
#2005-07-19| 775.38
#2005-07-20| 780.07
#2005-07-21| 796.03
#2005-07-22| 793.34
#2005-07-25| 792.45
#2005-07-26| 787.63
#2005-07-27| 790.63
#2005-07-28| 794.70
#2005-07-29| 798.62
#2005-08-01| 804.39
#2005-08-02| 808.60
#2005-08-03| 810.66
#2005-08-04| 810.06
#2005-08-05| 797.19
#2005-08-08| 799.93
#2005-08-09| 806.36
#2005-08-10| 822.85
#2005-08-11| 833.30
#2005-08-12| 835.92
#2005-08-15| 835.36
#2005-08-16| 840.03
#2005-08-17| 834.55
#2005-08-18| 826.74
#2005-08-19| 823.48
#2005-08-22| 837.25
#2005-08-23| 836.23
#2005-08-24| 832.08
#2005-08-25| 830.83
#2005-08-26| 835.66
#2005-08-29| 820.01
#2005-08-30| 822.21
#2005-08-31| 821.87
#2005-09-01| 837.14
#2005-09-02| 845.76
#2005-09-05| .
#2005-09-06| 846.66
#2005-09-07| 845.81
#2005-09-08| 837.30
#2005-09-09| 850.83
#2005-09-12| 857.56
#2005-09-13| 853.72
#2005-09-14| 857.01
#2005-09-15| 860.35
#2005-09-16| 854.99
#2005-09-19| 854.96
#2005-09-20| 866.56
#2005-09-21| 870.45
#2005-09-22| 866.14
#2005-09-23| 860.91
#2005-09-26| 877.46
#2005-09-27| 870.91
#2005-09-28| 883.42
#2005-09-29| 896.43
#2005-09-30| 887.86
#2005-10-03| 883.74
#2005-10-04| 893.09
#2005-10-05| 886.32
#2005-10-06| 867.37
#2005-10-07| 865.91
#2005-10-10| 865.33
#2005-10-11| 877.13
#2005-10-12| 872.11
#2005-10-13| 863.35
#2005-10-14| 861.29
#2005-10-17| 851.40
#2005-10-18| 846.55
#2005-10-19| 834.27
#2005-10-20| 835.20
#2005-10-21| 837.74
#2005-10-24| 832.19
#2005-10-25| 843.77
#2005-10-26| 845.26
#2005-10-27| 850.93
#2005-10-28| 845.46
#2005-10-31| 854.74
#2005-11-01| 866.70
#2005-11-02| 872.40
#2005-11-03| 871.60
#2005-11-04| 876.21
#2005-11-07| 878.77
#2005-11-08| 881.24
#2005-11-09| 885.65
#2005-11-10| 880.10
#2005-11-11| 884.34
#2005-11-14| 875.46
#2005-11-15| 869.42
#2005-11-16| 874.96
#2005-11-17| 892.02
#2005-11-18| 898.95
#2005-11-21| 905.89
#2005-11-22| 898.62
#2005-11-23| 905.68
#2005-11-24| .
#2005-11-25| 905.00
#2005-11-28| 923.29
#2005-11-29| 922.66
#2005-11-30| 922.00
#2005-12-01| 930.74
#2005-12-02| 941.39
#2005-12-05| 949.95
#2005-12-06| 940.56
#2005-12-07| 942.08
#2005-12-08| 931.99
#2005-12-09| 946.34
#2005-12-12| 965.23
#2005-12-13| 969.20
#2005-12-14| 976.95
#2005-12-15| 966.20
#2005-12-16| 966.97
#2005-12-19| 973.08
#2005-12-20| 975.90
#2005-12-21| 983.18
#2005-12-22| 986.82
#2005-12-23| 990.93
#2005-12-26| .
#2005-12-27| 983.47
#2005-12-28| 990.54
#2005-12-29| 996.14
#2005-12-30| 987.32
#2006-01-02| .
#2006-01-03| 999.39
#2006-01-04|1022.06
#2006-01-05|1036.80
#2006-01-06|1048.29
#2006-01-09|1053.52
#2006-01-10|1046.61
#2006-01-11|1047.98
#2006-01-12|1056.99
#2006-01-13|1053.99
#2006-01-16| .
#2006-01-17|1022.72
#2006-01-18| 988.07
#2006-01-19|1017.74
#2006-01-20|1017.53
#2006-01-23| 998.00
#2006-01-24|1010.78
#2006-01-25|1010.56
#2006-01-26|1019.48
#2006-01-27|1039.40
#2006-01-30|1045.03
#2006-01-31|1053.67
#2006-02-01|1044.28
#2006-02-02|1043.83
#2006-02-03|1036.14
#2006-02-06|1042.75
#2006-02-07|1050.09
#2006-02-08|1023.20
#2006-02-09|1029.42
#2006-02-10|1021.82
#2006-02-13| 995.34
#2006-02-14|1006.38
#2006-02-15| 998.38
#2006-02-16| 997.97
#2006-02-17| 982.14
#2006-02-20| .
#2006-02-21| 982.20
#2006-02-22| 985.24
#2006-02-23|1012.44
#2006-02-24|1017.56
#2006-02-27|1031.50
#2006-02-28|1033.18
#2006-03-01|1020.34
#2006-03-02|1016.70
#2006-03-03| 998.69
#2006-03-06| 999.94
#2006-03-07| 990.41
#2006-03-08| 975.49
#2006-03-09| 997.29
#2006-03-10| 993.24
#2006-03-13|1009.18
#2006-03-14|1011.57
#2006-03-15|1017.19
#2006-03-16|1013.12
#2006-03-17|1026.34
#2006-03-20|1037.54
#2006-03-21|1030.88
#2006-03-22|1029.70
#2006-03-23|1022.94
#2006-03-24|1025.44
#2006-03-27|1037.08
#2006-03-28|1039.00
#2006-03-29|1042.99
#2006-03-30|1056.05
#2006-03-31|1057.17
#2006-04-03|1074.58
#2006-04-04|1077.15
#2006-04-05|1073.39
#2006-04-06|1088.61
#2006-04-07|1091.43
#2006-04-10|1086.33
#2006-04-11|1079.16
#2006-04-12|1067.56
#2006-04-13|1071.84
#2006-04-14| .
#2006-04-17|1072.61
#2006-04-18|1083.74
#2006-04-19|1095.59
#2006-04-20|1099.07
#2006-04-21|1105.53
#2006-04-24|1099.42
#2006-04-25|1095.18
#2006-04-26|1102.04
#2006-04-27|1109.76
#2006-04-28|1102.80
#2006-05-01|1114.29
#2006-05-02|1122.79
#2006-05-03|1123.91
#2006-05-04|1124.41
#2006-05-05|1133.21
#2006-05-08|1149.39
#2006-05-09|1146.45
#2006-05-10|1142.97
#2006-05-11|1134.84
#2006-05-12|1125.04
#2006-05-15|1108.51
#2006-05-16|1084.43
#2006-05-17|1100.27
#2006-05-18|1071.90
#2006-05-19|1066.60
#2006-05-22|1042.05
#2006-05-23|1028.61
#2006-05-24|1034.41
#2006-05-25|1020.86
#2006-05-26|1036.54
#2006-05-29| .
#2006-05-30|1040.51
#2006-05-31|1021.29
#2006-06-01|1013.46
#2006-06-02|1036.47
#2006-06-05|1027.83
#2006-06-06|1000.36
#2006-06-07| 970.06
#2006-06-08| 931.67
#2006-06-09| 953.30
#2006-06-12| 953.72
#2006-06-13| 913.03
#2006-06-14| 920.43
#2006-06-15| 936.98
#2006-06-16| 970.68
#2006-06-19| 959.68
#2006-06-20| 945.86
#2006-06-21| 942.85
#2006-06-22| 965.75
#2006-06-23| 960.54
#2006-06-26| 961.77
#2006-06-27| 968.31
#2006-06-28| 956.32
#2006-06-29| 971.29
#2006-06-30|1008.85
#2006-07-03|1011.27
#2006-07-04| .
#2006-07-05| 999.44
#2006-07-06| 996.43
#2006-07-07|1002.02
#2006-07-10|1009.81
#2006-07-11| 999.45
#2006-07-12| 981.96
#2006-07-13| 971.37
#2006-07-14| 945.65
#2006-07-17| 935.75
#2006-07-18| 911.80
#2006-07-19| 914.55
#2006-07-20| 949.27
#2006-07-21| 948.66
#2006-07-24| 939.29
#2006-07-25| 952.45
#2006-07-26| 948.07
#2006-07-27| 973.46
#2006-07-28| 987.30
#2006-07-31| 997.79
#2006-08-01| 991.27
#2006-08-02| 994.47
#2006-08-03| 993.38
#2006-08-04| 995.13
#2006-08-07| 973.76
#2006-08-08| 986.53
#2006-08-09| 996.02
#2006-08-10| 996.70
#2006-08-11| 987.77
#2006-08-14| 992.96
#2006-08-15| 996.65
#2006-08-16|1014.40
#2006-08-17|1019.64
#2006-08-18|1021.99
#2006-08-21|1009.67
#2006-08-22|1017.18
#2006-08-23|1017.01
#2006-08-24|1009.37
#2006-08-25|1004.13
#2006-08-28| 992.78
#2006-08-29|1001.90
#2006-08-30|1003.10
#2006-08-31|1013.43
#2006-09-01|1014.49
#2006-09-04| .
#2006-09-05|1036.24
#2006-09-06|1029.46
#2006-09-07|1012.31
#2006-09-08|1015.05
#2006-09-11| 993.33
#2006-09-12| 982.41
#2006-09-13| 983.88
#2006-09-14| 996.40
#2006-09-15| 989.97
#2006-09-18| 990.14
#2006-09-19| 993.53
#2006-09-20| 983.58
#2006-09-21| 994.49
#2006-09-22| 985.29
#2006-09-25| 982.69
#2006-09-26| 975.36
#2006-09-27| 994.19
#2006-09-28| 996.88
#2006-09-29| 999.60
#2006-10-02|1009.29
#2006-10-03|1005.79
#2006-10-04| 989.51
#2006-10-05|1004.88
#2006-10-06| 996.78
#2006-10-09| 991.10
#2006-10-10| 990.84
#2006-10-11| 984.35
#2006-10-12| 985.21
#2006-10-13| 997.94
#2006-10-16|1010.75
#2006-10-17|1013.56
#2006-10-18|1011.05
#2006-10-19|1014.73
#2006-10-20|1021.27
#2006-10-23|1021.56
#2006-10-24|1022.51
#2006-10-25|1022.97
#2006-10-26|1035.18
#2006-10-27|1034.43
#2006-10-30|1018.46
#2006-10-31|1025.41
#2006-11-01|1029.71
#2006-11-02|1030.58
#2006-11-03|1025.61
#2006-11-06|1025.36
#2006-11-07|1034.44
#2006-11-08|1022.80
#2006-11-09|1018.93
#2006-11-10|1022.65
#2006-11-13|1011.06
#2006-11-14|1027.48
#2006-11-15|1026.58
#2006-11-16|1025.97
#2006-11-17|1023.94
#2006-11-20|1000.35
#2006-11-21|1006.09
#2006-11-22|1029.47
#2006-11-23| .
#2006-11-24|1032.72
#2006-11-27|1038.03
#2006-11-28|1029.74
#2006-11-29|1047.26
#2006-11-30|1061.20
#2006-12-01|1068.23
#2006-12-04|1068.45
#2006-12-05|1070.26
#2006-12-06|1077.55
#2006-12-07|1080.58
#2006-12-08|1071.94
#2006-12-11|1070.36
#2006-12-12|1068.72
#2006-12-13|1071.94
#2006-12-14|1079.65
#2006-12-15|1083.22
#2006-12-18|1085.05
#2006-12-19|1073.37
#2006-12-20|1084.19
#2006-12-21|1087.09
#2006-12-22|1087.00
#2006-12-25| .
#2006-12-26|1088.56
#2006-12-27|1093.94
#2006-12-28|1093.76
#2006-12-29|1095.88
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1100.84
#2007-01-04|1104.62
#2007-01-05|1092.05
#2007-01-08|1090.42
#2007-01-09|1089.82
#2007-01-10|1071.07
#2007-01-11|1064.29
#2007-01-12|1080.63
#2007-01-15| .
#2007-01-16|1094.62
#2007-01-17|1101.57
#2007-01-18|1104.95
#2007-01-19|1100.42
#2007-01-22|1107.35
#2007-01-23|1111.34
#2007-01-24|1122.76
#2007-01-25|1121.56
#2007-01-26|1114.41
#2007-01-29|1115.54
#2007-01-30|1115.02
#2007-01-31|1115.76
#2007-02-01|1128.83
#2007-02-02|1131.48
#2007-02-05|1128.23
#2007-02-06|1137.73
#2007-02-07|1131.24
#2007-02-08|1124.28
#2007-02-09|1134.19
#2007-02-12|1128.95
#2007-02-13|1137.51
#2007-02-14|1151.02
#2007-02-15|1165.35
#2007-02-16|1161.63
#2007-02-19| .
#2007-02-20|1166.87
#2007-02-21|1162.90
#2007-02-22|1170.27
#2007-02-23|1180.37
#2007-02-26|1189.15
#2007-02-27|1189.29
#2007-02-28|1152.48
#2007-03-01|1151.38
#2007-03-02|1141.33
#2007-03-05|1096.83
#2007-03-06|1120.36
#2007-03-07|1119.77
#2007-03-08|1140.38
#2007-03-09|1136.49
#2007-03-12|1155.72
#2007-03-13|1154.31
#2007-03-14|1125.06
#2007-03-15|1139.57
#2007-03-16|1137.02
#2007-03-19|1146.61
#2007-03-20|1156.28
#2007-03-21|1157.02
#2007-03-22|1175.28
#2007-03-23|1178.51
#2007-03-26|1183.89
#2007-03-27|1180.13
#2007-03-28|1180.71
#2007-03-29|1180.23
#2007-03-30|1177.95
#2007-04-02|1162.11
#2007-04-03|1174.20
#2007-04-04|1194.08
#2007-04-05|1192.42
#2007-04-06| .
#2007-04-09|1207.99
#2007-04-10|1209.35
#2007-04-11|1207.47
#2007-04-12|1205.58
#2007-04-13|1196.90
#2007-04-16|1210.11
#2007-04-17|1209.84
#2007-04-18|1223.73
#2007-04-19|1205.92
#2007-04-20|1212.18
#2007-04-23|1218.16
#2007-04-24|1220.77
#2007-04-25|1211.73
#2007-04-26|1218.81
#2007-04-27|1215.81
#2007-04-30|1214.67
#2007-05-01|1206.23
#2007-05-02|1210.36
#2007-05-03|1213.32
#2007-05-04|1218.94
#2007-05-07|1239.14
#2007-05-08|1236.82
#2007-05-09|1251.17
#2007-05-10|1249.57
#2007-05-11|1240.78
#2007-05-14|1242.64
#2007-05-15|1225.97
#2007-05-16|1229.02
#2007-05-17|1228.66
#2007-05-18|1219.70
#2007-05-21|1235.89
#2007-05-22|1249.62
#2007-05-23|1247.14
#2007-05-24|1246.56
#2007-05-25|1237.19
#2007-05-28| .
#2007-05-29|1255.52
#2007-05-30|1249.18
#2007-05-31|1273.94
#2007-06-01|1285.42
#2007-06-04|1297.45
#2007-06-05|1301.28
#2007-06-06|1304.04
#2007-06-07|1305.78
#2007-06-08|1280.27
#2007-06-11|1280.49
#2007-06-12|1281.50
#2007-06-13|1269.10
#2007-06-14|1283.24
#2007-06-15|1293.86
#2007-06-18|1309.62
#2007-06-19|1311.34
#2007-06-20|1314.16
#2007-06-21|1327.29
#2007-06-22|1322.49
#2007-06-25|1317.09
#2007-06-26|1315.08
#2007-06-27|1302.35
#2007-06-28|1309.14
#2007-06-29|1322.46
#2007-07-02|1344.08
#2007-07-03|1353.59
#2007-07-04| .
#2007-07-05|1362.08
#2007-07-06|1359.22
#2007-07-09|1377.94
#2007-07-10|1390.44
#2007-07-11|1386.62
#2007-07-12|1385.57
#2007-07-13|1408.14
#2007-07-16|1406.92
#2007-07-17|1410.90
#2007-07-18|1395.95
#2007-07-19|1400.06
#2007-07-20|1427.44
#2007-07-23|1427.49
#2007-07-24|1434.76
#2007-07-25|1433.02
#2007-07-26|1417.20
#2007-07-27|1378.13
#2007-07-30|1400.42
#2007-07-31|1409.63
#2007-08-01|1367.73
#2007-08-02|1365.42
#2007-08-03|1381.73
#2007-08-06|1372.72
#2007-08-07|1357.99
#2007-08-08|1357.58
#2007-08-09|1371.86
#2007-08-10|1324.51
#2007-08-13|1323.81
#2007-08-14|1331.30
#2007-08-15|1301.27
#2007-08-16|1264.36
#2007-08-17|1191.30
#2007-08-20|1246.19
#2007-08-21|1264.52
#2007-08-22|1267.76
#2007-08-23|1304.74
#2007-08-24|1304.73
#2007-08-27|1313.59
#2007-08-28|1323.11
#2007-08-29|1304.51
#2007-08-30|1315.28
#2007-08-31|1351.66
#2007-09-03| .
#2007-09-04|1347.96
#2007-09-05|1343.67
#2007-09-06|1352.09
#2007-09-07|1360.79
#2007-09-10|1339.20
#2007-09-11|1341.06
#2007-09-12|1340.82
#2007-09-13|1338.28
#2007-09-14|1357.55
#2007-09-17|1353.59
#2007-09-18|1332.41
#2007-09-19|1378.90
#2007-09-20|1406.41
#2007-09-21|1402.93
#2007-09-24|1412.17
#2007-09-25|1427.72
#2007-09-26|1425.13
#2007-09-27|1449.01
#2007-09-28|1457.49
#2007-10-01|1453.59
#2007-10-02|1469.80
#2007-10-03|1468.39
#2007-10-04|1456.76
#2007-10-05|1461.27
#2007-10-08|1459.37
#2007-10-09|1471.81
#2007-10-10|1482.74
#2007-10-11|1513.35
#2007-10-12|1502.95
#2007-10-15|1509.99
#2007-10-16|1500.98
#2007-10-17|1491.87
#2007-10-18|1510.77
#2007-10-19|1490.22
#2007-10-22|1453.83
#2007-10-23|1475.05
#2007-10-24|1478.08
#2007-10-25|1482.14
#2007-10-26|1509.26
#2007-10-29|1534.57
#2007-10-30|1524.07
#2007-10-31|1516.57
#2007-11-01|1520.99
#2007-11-02|1493.02
#2007-11-05|1459.42
#2007-11-06|1470.79
#2007-11-07|1474.99
#2007-11-08|1439.30
#2007-11-09|1443.98
#2007-11-12|1400.96
#2007-11-13|1390.87
#2007-11-14|1420.75
#2007-11-15|1412.04
#2007-11-16|1384.49
#2007-11-19|1362.08
#2007-11-20|1370.75
#2007-11-21|1336.47
#2007-11-22| .
#2007-11-23|1319.03
#2007-11-26|1348.82
#2007-11-27|1342.71
#2007-11-28|1323.45
#2007-11-29|1363.91
#2007-11-30|1394.08
#2007-12-03|1392.88
#2007-12-04|1378.37
#2007-12-05|1377.25
#2007-12-06|1390.15
#2007-12-07|1393.82
#2007-12-10|1377.17
#2007-12-11|1395.82
#2007-12-12|1381.02
#2007-12-13|1351.73
#2007-12-14|1329.88
#2007-12-17|1288.50
#2007-12-18|1285.16
#2007-12-19|1283.87
#2007-12-20|1279.22
#2007-12-21|1293.63
#2007-12-24|1305.04
#2007-12-25| .
#2007-12-26|1336.70
#2007-12-27|1333.12
#2007-12-28|1328.13
#2007-12-31|1344.06
#2008-01-01| .
#2008-01-02|1351.46
#2008-01-03|1346.37
#2008-01-04|1328.86
#2008-01-07|1300.88
#2008-01-08|1296.51
#2008-01-09|1309.61
#2008-01-10|1290.82
#2008-01-11|1268.76
#2008-01-14|1267.33
#2008-01-15|1242.91
#2008-01-16|1183.98
#2008-01-17|1203.36
#2008-01-18|1206.59
#2008-01-21| .
#2008-01-22|1079.37
#2008-01-23|1121.44
#2008-01-24|1139.94
#2008-01-25|1196.96
#2008-01-28|1151.48
#2008-01-29|1171.47
#2008-01-30|1154.49
#2008-01-31|1176.87
#2008-02-01|1190.01
#2008-02-04|1221.60
#2008-02-05|1220.40
#2008-02-06|1174.24
#2008-02-07|1175.57
#2008-02-08|1155.10
#2008-02-11|1145.84
#2008-02-12|1146.68
#2008-02-13|1152.39
#2008-02-14|1205.02
#2008-02-15|1226.40
#2008-02-18| .
#2008-02-19|1241.35
#2008-02-20|1201.08
#2008-02-21|1227.72
#2008-02-22|1223.60
#2008-02-25|1239.46
#2008-02-26|1244.97
#2008-02-27|1267.25
#2008-02-28|1270.40
#2008-02-29|1257.03
#2008-03-03|1208.31
#2008-03-04|1213.68
#2008-03-05|1206.85
#2008-03-06|1234.96
#2008-03-07|1198.61
#2008-03-10|1163.20
#2008-03-11|1168.35
#2008-03-12|1191.61
#2008-03-13|1165.99
#2008-03-14|1148.33
#2008-03-17|1121.79
#2008-03-18|1116.95
#2008-03-19|1131.30
#2008-03-20|1128.00
#2008-03-21| .
#2008-03-24|1123.79
#2008-03-25|1167.06
#2008-03-26|1179.21
#2008-03-27|1169.14
#2008-03-28|1194.43
#2008-03-31|1175.03
#2008-04-01|1162.33
#2008-04-02|1187.93
#2008-04-03|1206.00
#2008-04-04|1207.49
#2008-04-07|1224.51
#2008-04-08|1211.80
#2008-04-09|1200.46
#2008-04-10|1203.18
#2008-04-11|1224.34
#2008-04-14|1197.35
#2008-04-15|1198.43
#2008-04-16|1213.65
#2008-04-17|1222.33
#2008-04-18|1209.60
#2008-04-21|1247.76
#2008-04-22|1238.44
#2008-04-23|1250.59
#2008-04-24|1247.28
#2008-04-25|1249.68
#2008-04-28|1251.07
#2008-04-29|1254.07
#2008-04-30|1243.98
#2008-05-01|1242.30
#2008-05-02|1255.26
#2008-05-05|1258.50
#2008-05-06|1265.57
#2008-05-07|1265.06
#2008-05-08|1267.81
#2008-05-09|1252.10
#2008-05-12|1249.11
#2008-05-13|1257.62
#2008-05-14|1255.26
#2008-05-15|1274.61
#2008-05-16|1292.03
#2008-05-19|1301.95
#2008-05-20|1304.68
#2008-05-21|1295.36
#2008-05-22|1292.87
#2008-05-23|1281.11
#2008-05-26| .
#2008-05-27|1265.23
#2008-05-28|1246.70
#2008-05-29|1264.95
#2008-05-30|1278.40
#2008-06-02|1298.24
#2008-06-03|1281.96
#2008-06-04|1290.26
#2008-06-05|1272.65
#2008-06-06|1285.37
#2008-06-09|1258.59
#2008-06-10|1226.17
#2008-06-11|1227.62
#2008-06-12|1192.18
#2008-06-13|1190.55
#2008-06-16|1212.88
#2008-06-17|1215.64
#2008-06-18|1226.69
#2008-06-19|1201.70
#2008-06-20|1190.32
#2008-06-23|1177.30
#2008-06-24|1175.19
#2008-06-25|1172.09
#2008-06-26|1172.12
#2008-06-27|1155.85
#2008-06-30|1152.72
#2008-07-01|1145.48
#2008-07-02|1127.98
#2008-07-03|1109.64
#2008-07-04| .
#2008-07-07|1112.64
#2008-07-08|1085.71
#2008-07-09|1094.84
#2008-07-10|1095.29
#2008-07-11|1109.95
#2008-07-14|1106.07
#2008-07-15|1090.56
#2008-07-16|1082.62
#2008-07-17|1090.05
#2008-07-18|1070.39
#2008-07-21|1080.43
#2008-07-22|1103.00
#2008-07-23|1116.40
#2008-07-24|1135.44
#2008-07-25|1110.61
#2008-07-28|1112.54
#2008-07-29|1090.42
#2008-07-30|1097.15
#2008-07-31|1092.41
#2008-08-01|1073.79
#2008-08-04|1040.74
#2008-08-05|1026.92
#2008-08-06|1045.36
#2008-08-07|1035.01
#2008-08-08|1029.80
#2008-08-11|1038.97
#2008-08-12|1029.49
#2008-08-13|1018.93
#2008-08-14|1020.53
#2008-08-15|1014.42
#2008-08-18|1018.37
#2008-08-19| 999.99
#2008-08-20|1000.86
#2008-08-21|1000.02
#2008-08-22| 986.43
#2008-08-25| 997.68
#2008-08-26| 986.16
#2008-08-27| 986.82
#2008-08-28| 981.87
#2008-08-29|1005.02
#2008-09-01| .
#2008-09-02| 962.85
#2008-09-03| 952.26
#2008-09-04| 934.41
#2008-09-05| 921.84
#2008-09-08| 956.06
#2008-09-09| 928.42
#2008-09-10| 914.60
#2008-09-11| 896.23
#2008-09-12| 911.44
#2008-09-15| 908.14
#2008-09-16| 864.62
#2008-09-17| 871.69
#2008-09-18| 853.19
#2008-09-19| 899.53
#2008-09-22| 918.98
#2008-09-23| 919.03
#2008-09-24| 915.16
#2008-09-25| 897.80
#2008-09-26| 878.72
#2008-09-29| 856.97
#2008-09-30| 829.00
#2008-10-01| 838.23
#2008-10-02| 810.41
#2008-10-03| 781.92
#2008-10-06| 751.48
#2008-10-07| 733.51
#2008-10-08| 672.50
#2008-10-09| 685.31
#2008-10-10| 652.26
#2008-10-13| 666.09
#2008-10-14| 735.17
#2008-10-15| 720.91
#2008-10-16| 644.70
#2008-10-17| 639.22
#2008-10-20| 657.59
#2008-10-21| 673.68
#2008-10-22| 635.17
#2008-10-23| 614.03
#2008-10-24| 576.30
#2008-10-27| 536.17
#2008-10-28| 563.42
#2008-10-29| 586.74
#2008-10-30| 653.77
#2008-10-31| 632.80
#2008-11-03| 644.46
#2008-11-04| 661.70
#2008-11-05| 699.10
#2008-11-06| 659.11
#2008-11-07| 646.08
#2008-11-10| 674.93
#2008-11-11| 656.84
#2008-11-12| 650.48
#2008-11-13| 614.75
#2008-11-14| 620.78
#2008-11-17| 618.38
#2008-11-18| 599.75
#2008-11-19| 589.17
#2008-11-20| 555.14
#2008-11-21| 579.20
#2008-11-24| 569.63
#2008-11-25| 588.16
#2008-11-26| 584.67
#2008-11-27| .
#2008-11-28| 616.57
#2008-12-01| 612.12
#2008-12-02| 578.07
#2008-12-03| 581.79
#2008-12-04| 572.54
#2008-12-05| 573.92
#2008-12-08| 603.72
#2008-12-09| 613.55
#2008-12-10| 638.93
#2008-12-11| 660.16
#2008-12-12| 627.55
#2008-12-15| 660.36
#2008-12-16| 656.17
#2008-12-17| 671.77
#2008-12-18| 670.31
#2008-12-19| 657.46
#2008-12-22| 655.71
#2008-12-23| 646.78
#2008-12-24| 636.30
#2008-12-25| .
#2008-12-26| 649.95
#2008-12-29| 661.38
#2008-12-30| 668.60
#2008-12-31| 667.85
#2009-01-01| .
#2009-01-02| 672.07
#2009-01-05| 687.27
#2009-01-06| 692.48
#2009-01-07| 721.81
#2009-01-08| 695.72
#2009-01-09| 695.02
#2009-01-12| 691.39
#2009-01-13| 659.02
#2009-01-14| 671.30
#2009-01-15| 637.69
#2009-01-16| 648.28
#2009-01-19| .
#2009-01-20| 638.99
#2009-01-21| 634.96
#2009-01-22| 634.24
#2009-01-23| 612.53
#2009-01-26| 607.99
#2009-01-27| 633.09
#2009-01-28| 638.59
#2009-01-29| 644.94
#2009-01-30| 626.18
#2009-02-02| 614.77
#2009-02-03| 625.07
#2009-02-04| 640.13
#2009-02-05| 638.15
#2009-02-06| 637.25
#2009-02-09| 635.71
#2009-02-10| 635.32
#2009-02-11| 637.49
#2009-02-12| 622.09
#2009-02-13| 622.51
#2009-02-16| .
#2009-02-17| 595.90
#2009-02-18| 591.06
#2009-02-19| 592.43
#2009-02-20| 575.29
#2009-02-23| 573.61
#2009-02-24| 556.74
#2009-02-25| 568.51
#2009-02-26| 561.49
#2009-02-27| 567.35
#2009-03-02| 546.06
#2009-03-03| 541.95
#2009-03-04| 549.13
#2009-03-05| 561.06
#2009-03-06| 548.29
#2009-03-09| 539.23
#2009-03-10| 544.16
#2009-03-11| 563.75
#2009-03-12| 552.88
#2009-03-13| 569.77
#2009-03-16| 584.20
#2009-03-17| 595.25
#2009-03-18| 601.16
#2009-03-19| 620.46
#2009-03-20| 609.72
#2009-03-23| 633.62
#2009-03-24| 648.11
#2009-03-25| 647.38
#2009-03-26| 656.44
#2009-03-27| 654.77
#2009-03-30| 627.54
#2009-03-31| 617.72
#2009-04-01| 630.47
#2009-04-02| 660.91
#2009-04-03| 667.68
#2009-04-06| 673.63
#2009-04-07| 669.67
#2009-04-08| 650.78
#2009-04-09| 674.60
#2009-04-10| .
#2009-04-13| 691.65
#2009-04-14| 701.78
#2009-04-15| 694.45
#2009-04-16| 696.17
#2009-04-17| 705.72
#2009-04-20| 711.30
#2009-04-21| 698.21
#2009-04-22| 698.15
#2009-04-23| 707.05
#2009-04-24| 709.27
#2009-04-27| 704.72
#2009-04-28| 678.37
#2009-04-29| 685.97
#2009-04-30| 710.15
#2009-05-01| 715.01
#2009-05-04| 729.72
#2009-05-05| 735.46
#2009-05-06| 742.95
#2009-05-07| 770.21
#2009-05-08| 776.34
#2009-05-11| 785.40
#2009-05-12| 778.66
#2009-05-13| 779.09
#2009-05-14| 758.94
#2009-05-15| 773.61
#2009-05-18| 768.21
#2009-05-19| 788.66
#2009-05-20| 804.02
#2009-05-21| 799.87
#2009-05-22| 798.28
#2009-05-25| .
#2009-05-26| 799.56
#2009-05-27| 813.31
#2009-05-28| 811.28
#2009-05-29| 828.70
#2009-06-01| 844.85
#2009-06-02| 846.93
#2009-06-03| 854.86
#2009-06-04| 839.44
#2009-06-05| 838.09
#2009-06-08| 832.79
#2009-06-09| 826.51
#2009-06-10| 843.47
#2009-06-11| 849.04
#2009-06-12| 848.91
#2009-06-15| 833.52
#2009-06-16| 818.26
#2009-06-17| 825.28
#2009-06-18| 810.36
#2009-06-19| 814.82
#2009-06-22| 820.51
#2009-06-23| 799.69
#2009-06-24| 808.05
#2009-06-25| 820.20
#2009-06-26| 834.49
#2009-06-29| 824.00
#2009-06-30| 827.09
#2009-07-01| 828.26
#2009-07-02| 828.82
#2009-07-03| .
#2009-07-06| 819.83
#2009-07-07| 815.30
#2009-07-08| 804.23
#2009-07-09| 806.44
#2009-07-10| 803.35
#2009-07-13| 778.26
#2009-07-14| 799.00
#2009-07-15| 808.01
#2009-07-16| 822.77
#2009-07-17| 826.47
#2009-07-20| 834.39
#2009-07-21| 855.67
#2009-07-22| 859.01
#2009-07-23| 861.00
#2009-07-24| 872.78
#2009-07-27| 878.30
#2009-07-28| 887.83
#2009-07-29| 879.49
#2009-07-30| 880.85
#2009-07-31| 897.19
#2009-08-03| 906.38
#2009-08-04| 907.60
#2009-08-05| 897.34
#2009-08-06| 900.64
#2009-08-07| 886.06
#2009-08-10| 895.69
#2009-08-11| 906.19
#2009-08-12| 893.20
#2009-08-13| 910.47
#2009-08-14| 923.80
#2009-08-17| 894.87
#2009-08-18| 890.55
#2009-08-19| 887.06
#2009-08-20| 898.84
#2009-08-21| 890.44
#2009-08-24| 913.59
#2009-08-25| 914.79
#2009-08-26| 921.10
#2009-08-27| 915.02
#2009-08-28| 920.09
#2009-08-31| 917.55
#2009-09-01| 922.82
#2009-09-02| 912.08
#2009-09-03| 910.82
#2009-09-04| 909.56
#2009-09-07| .
#2009-09-08| 938.51
#2009-09-09| 936.20
#2009-09-10| 951.31
#2009-09-11| 955.75
#2009-09-14| 937.37
#2009-09-15| 936.60
#2009-09-16| 949.19
#2009-09-17| 963.77
#2009-09-18| 960.24
#2009-09-21| 954.00
#2009-09-22| 963.40
#2009-09-23| 961.80
#2009-09-24| 966.45
#2009-09-25| 959.94
#2009-09-28| 937.68
#2009-09-29| 943.55
#2009-09-30| 949.11
#2009-10-01| 937.65
#2009-10-02| 920.61
#2009-10-05| 907.57
#2009-10-06| 923.35
#2009-10-07| 938.03
#2009-10-08| 951.55
#2009-10-09| 954.95
#2009-10-12| 954.08
#2009-10-13| 960.49
#2009-10-14| 964.30
#2009-10-15| 969.79
#2009-10-16| 962.54
#2009-10-19| 969.67
#2009-10-20| 975.33
#2009-10-21| 973.17
#2009-10-22| 967.51
#2009-10-23| 968.52
#2009-10-26| 972.94
#2009-10-27| 955.40
#2009-10-28| 942.26
#2009-10-29| 924.51
#2009-10-30| 943.68
#2009-11-02| 928.16
#2009-11-03| 924.51
#2009-11-04| 930.94
#2009-11-05| 927.63
#2009-11-06| 940.36
#2009-11-09| 949.48
#2009-11-10| 949.75
#2009-11-11| 953.21
#2009-11-12| 945.48
#2009-11-13| 947.93
#2009-11-16| 949.92
#2009-11-17| 940.48
#2009-11-18| 937.05
#2009-11-19| 931.71
#2009-11-20| 927.54
#2009-11-23| 931.59
#2009-11-24| 926.08
#2009-11-25| 938.14
#2009-11-26| .
#2009-11-27| 906.58
#2009-11-30| 933.92
#2009-12-01| 948.13
#2009-12-02| 952.26
#2009-12-03| 971.23
#2009-12-04| 964.73
#2009-12-07| 975.29
#2009-12-08| 979.49
#2009-12-09| 972.06
#2009-12-10| 961.66
#2009-12-11| 972.54
#2009-12-14| 981.08
#2009-12-15| 971.58
#2009-12-16| 971.02
#2009-12-17| 963.93
#2009-12-18| 957.22
#2009-12-21| 954.62
#2009-12-22| 962.41
#2009-12-23| 968.22
#2009-12-24| 980.59
#2009-12-25| .
#2009-12-28| 986.22
#2009-12-29| 988.46
#2009-12-30| 981.31
#2009-12-31| 984.47
#2010-01-01| .
#2010-01-04|1001.89
#2010-01-05|1016.84
#2010-01-06|1017.68
#2010-01-07|1013.40
#2010-01-08|1025.78
#2010-01-11|1038.49
#2010-01-12|1052.95
#2010-01-13|1033.21
#2010-01-14|1054.20
#2010-01-15|1060.52
#2010-01-18| .
#2010-01-19|1044.73
#2010-01-20|1034.89
#2010-01-21|1031.39
#2010-01-22|1017.54
#2010-01-25|1011.80
#2010-01-26| 990.48
#2010-01-27| 976.73
#2010-01-28| 989.49
#2010-01-29| 972.77
#2010-02-01| 963.57
#2010-02-02| 978.95
#2010-02-03| 986.42
#2010-02-04| 980.10
#2010-02-05| 954.59
#2010-02-08| 947.70
#2010-02-09| 953.22
#2010-02-10| 955.97
#2010-02-11| 963.31
#2010-02-12| 970.89
#2010-02-15| .
#2010-02-16| 967.39
#2010-02-17| 984.16
#2010-02-18| 981.11
#2010-02-19| 957.89
#2010-02-22| 982.95
#2010-02-23| 989.75
#2010-02-24| 981.38
#2010-02-25| 974.48
#2010-02-26| 978.42
#2010-03-01| 985.42
#2010-03-02| 996.27
#2010-03-03|1005.05
#2010-03-04| 994.68
#2010-03-05|1000.69
#2010-03-08|1022.34
#2010-03-09|1025.56
#2010-03-10|1023.54
#2010-03-11|1030.14
#2010-03-12|1032.09
#2010-03-15|1029.03
#2010-03-16|1030.28
#2010-03-17|1044.20
#2010-03-18|1038.86
#2010-03-19|1045.44
#2010-03-22|1043.15
#2010-03-23|1044.67
#2010-03-24|1037.59
#2010-03-25|1034.04
#2010-03-26|1046.99
#2010-03-29|1052.73
#2010-03-30|1060.03
#2010-03-31|1054.31
#2010-04-01|1066.74
#2010-04-02| .
#2010-04-05|1076.38
#2010-04-06|1075.52
#2010-04-07|1081.31
#2010-04-08|1073.80
#2010-04-09|1076.42
#2010-04-12|1079.22
#2010-04-13|1073.27
#2010-04-14|1079.71
#2010-04-15|1090.90
#2010-04-16|1085.22
#2010-04-19|1062.29
#2010-04-20|1061.35
#2010-04-21|1077.20
#2010-04-22|1073.23
#2010-04-23|1065.25
#2010-04-26|1083.86
#2010-04-27|1090.67
#2010-04-28|1069.95
#2010-04-29|1069.57
#2010-04-30|1077.85
#2010-05-03|1068.15
#2010-05-04|1065.00
#2010-05-05|1055.10
#2010-05-06|1026.90
#2010-05-07|1017.30
#2010-05-10|1025.08
#2010-05-11|1015.92
#2010-05-12|1015.26
#2010-05-13|1037.73
#2010-05-14|1032.54
#2010-05-17| 999.88
#2010-05-18| 993.79
#2010-05-19| 984.84
#2010-05-20| 969.69
#2010-05-21| 952.26
#2010-05-24| 952.16
#2010-05-25| 918.96
#2010-05-26| 926.16
#2010-05-27| 949.19
#2010-05-28| 964.91
#2010-05-31| .
#2010-06-01| 950.24
#2010-06-02| 932.86
#2010-06-03| 960.70
#2010-06-04| 963.78
#2010-06-07| 926.71
#2010-06-08| 931.41
#2010-06-09| 922.03
#2010-06-10| 934.19
#2010-06-11| 945.52
#2010-06-14| 962.68
#2010-06-15| 964.58
#2010-06-16| 979.24
#2010-06-17| 980.19
#2010-06-18| 980.06
#2010-06-21|1011.35
#2010-06-22|1000.98
#2010-06-23| 990.57
#2010-06-24| 993.82
#2010-06-25| 977.95
#2010-06-28| 975.19
#2010-06-29| 961.51
#2010-06-30| 949.60
#2010-07-01| 943.85
#2010-07-02| 941.21
#2010-07-05| .
#2010-07-06| 962.21
#2010-07-07| 957.51
#2010-07-08| 973.01
#2010-07-09| 983.56
#2010-07-12| 984.42
#2010-07-13| 981.92
#2010-07-14|1000.57
#2010-07-15| 996.82
#2010-07-16| 987.48
#2010-07-19| 981.04
#2010-07-20| 975.79
#2010-07-21| 974.92
#2010-07-22| 972.67
#2010-07-23| 992.42
#2010-07-26| 999.99
#2010-07-27| 996.14
#2010-07-28|1009.81
#2010-07-29|1011.25
#2010-07-30|1004.21
#2010-08-02|1015.81
#2010-08-03|1030.00
#2010-08-04|1015.03
#2010-08-05|1025.46
#2010-08-06|1033.28
#2010-08-09|1027.84
#2010-08-10|1020.14
#2010-08-11|1001.35
#2010-08-12| 989.44
#2010-08-13| 994.70
#2010-08-16| 994.99
#2010-08-17| 996.11
#2010-08-18|1004.28
#2010-08-19|1017.00
#2010-08-20|1000.80
#2010-08-23| 998.88
#2010-08-24| 995.05
#2010-08-25| 977.68
#2010-08-26| 980.47
#2010-08-27| 986.47
#2010-08-30| 999.86
#2010-08-31| 979.18
#2010-09-01| 988.65
#2010-09-02|1001.98
#2010-09-03|1009.63
#2010-09-06| .
#2010-09-07|1026.19
#2010-09-08|1013.38
#2010-09-09|1023.58
#2010-09-10|1028.49
#2010-09-13|1045.61
#2010-09-14|1050.83
#2010-09-15|1047.28
#2010-09-16|1045.30
#2010-09-17|1057.45
#2010-09-20|1060.57
#2010-09-21|1063.41
#2010-09-22|1066.00
#2010-09-23|1066.82
#2010-09-24|1064.18
#2010-09-27|1081.52
#2010-09-28|1079.48
#2010-09-29|1092.14
#2010-09-30|1082.99
#2010-10-01|1085.57
#2010-10-04|1086.28
#2010-10-05|1091.54
#2010-10-06|1111.83
#2010-10-07|1118.59
#2010-10-08|1114.67
#2010-10-11|1113.48
#2010-10-12|1101.06
#2010-10-13|1109.43
#2010-10-14|1129.52
#2010-10-15|1121.80
#2010-10-18|1115.98
#2010-10-19|1110.75
#2010-10-20|1109.93
#2010-10-21|1108.58
#2010-10-22|1113.41
#2010-10-25|1127.70
#2010-10-26|1117.74
#2010-10-27|1108.55
#2010-10-28|1115.48
#2010-10-29|1112.82
#2010-11-01|1119.58
#2010-11-02|1121.25
#2010-11-03|1121.60
#2010-11-04|1144.75
#2010-11-05|1160.87
#2010-11-08|1170.55
#2010-11-09|1170.29
#2010-11-10|1164.49
#2010-11-11|1165.37
#2010-11-12|1144.03
#2010-11-15|1138.63
#2010-11-16|1127.60
#2010-11-17|1122.41
#2010-11-18|1137.67
#2010-11-19|1140.22
#2010-11-22|1151.01
#2010-11-23|1142.83
#2010-11-24|1133.62
#2010-11-25| .
#2010-11-26|1124.87
#2010-11-29|1131.40
#2010-11-30|1126.51
#2010-12-01|1137.65
#2010-12-02|1158.45
#2010-12-03|1171.96
#2010-12-06|1174.86
#2010-12-07|1173.27
#2010-12-08|1164.26
#2010-12-09|1168.95
#2010-12-10|1162.19
#2010-12-13|1174.68
#2010-12-14|1185.65
#2010-12-15|1177.77
#2010-12-16|1170.28
#2010-12-17|1170.81
#2010-12-20|1166.47
#2010-12-21|1179.03
#2010-12-22|1182.42
#2010-12-23|1186.18
#2010-12-24| .
#2010-12-27|1188.08
#2010-12-28|1192.44
#2010-12-29|1199.81
#2010-12-30|1203.38
#2010-12-31|1210.37
#2011-01-03|1212.10
#2011-01-04|1226.80
#2011-01-05|1215.81
#2011-01-06|1229.80
#2011-01-07|1229.99
#2011-01-10|1226.11
#2011-01-11|1227.36
#2011-01-12|1232.31
#2011-01-13|1242.55
#2011-01-14|1236.36
#2011-01-17| .
#2011-01-18|1237.33
#2011-01-19|1253.19
#2011-01-20|1228.75
#2011-01-21|1209.24
#2011-01-24|1215.18
#2011-01-25|1226.72
#2011-01-26|1227.60
#2011-01-27|1234.43
#2011-01-28|1230.40
#2011-01-31|1219.73
#2011-02-01|1228.86
#2011-02-02|1244.89
#2011-02-03|1243.97
#2011-02-04|1247.17
#2011-02-07|1246.75
#2011-02-08|1247.51
#2011-02-09|1226.83
#2011-02-10|1209.95
#2011-02-11|1202.68
#2011-02-14|1220.02
#2011-02-15|1221.80
#2011-02-16|1222.23
#2011-02-17|1227.16
#2011-02-18|1231.06
#2011-02-21| .
#2011-02-22|1202.43
#2011-02-23|1193.81
#2011-02-24|1181.39
#2011-02-25|1194.12
#2011-02-28|1203.25
#2011-03-01|1221.38
#2011-03-02|1206.25
#2011-03-03|1214.35
#2011-03-04|1227.38
#2011-03-07|1215.81
#2011-03-08|1213.42
#2011-03-09|1214.48
#2011-03-10|1193.87
#2011-03-11|1183.17
#2011-03-14|1131.74
#2011-03-15|1068.50
#2011-03-16|1120.98
#2011-03-17|1119.40
#2011-03-18|1127.62
#2011-03-21|1136.40
#2011-03-22|1168.00
#2011-03-23|1165.88
#2011-03-24|1174.65
#2011-03-25|1181.31
#2011-03-28|1171.69
#2011-03-29|1167.31
#2011-03-30|1188.13
#2011-03-31|1194.68
#2011-04-01|1186.00
#2011-04-04|1194.05
#2011-04-05|1182.40
#2011-04-06|1176.60
#2011-04-07|1177.18
#2011-04-08|1191.69
#2011-04-11|1188.34
#2011-04-12|1175.05
#2011-04-13|1185.02
#2011-04-14|1193.13
#2011-04-15|1186.28
#2011-04-18|1187.81
#2011-04-19|1172.34
#2011-04-20|1193.89
#2011-04-21|1211.43
#2011-04-22| .
#2011-04-25|1210.08
#2011-04-26|1201.11
#2011-04-27|1201.35
#2011-04-28|1221.71
#2011-04-29|1220.77
#2011-05-02|1232.74
#2011-05-03|1226.33
#2011-05-04|1222.67
#2011-05-05|1225.54
#2011-05-06|1209.66
#2011-05-09|1209.03
#2011-05-10|1213.87
#2011-05-11|1215.05
#2011-05-12|1198.43
#2011-05-13|1193.12
#2011-05-16|1178.32
#2011-05-17|1173.66
#2011-05-18|1185.51
#2011-05-19|1175.66
#2011-05-20|1175.20
#2011-05-23|1145.33
#2011-05-24|1145.97
#2011-05-25|1134.97
#2011-05-26|1156.96
#2011-05-27|1163.05
#2011-05-30| .
#2011-05-31|1182.74
#2011-06-01|1190.83
#2011-06-02|1171.17
#2011-06-03|1166.56
#2011-06-06|1162.34
#2011-06-07|1165.44
#2011-06-08|1162.04
#2011-06-09|1159.14
#2011-06-10|1153.02
#2011-06-13|1148.22
#2011-06-14|1157.82
#2011-06-15|1157.24
#2011-06-16|1133.28
#2011-06-17|1130.36
#2011-06-20|1121.29
#2011-06-21|1137.37
#2011-06-22|1153.87
#2011-06-23|1143.96
#2011-06-24|1157.95
#2011-06-27|1144.04
#2011-06-28|1148.74
#2011-06-29|1165.65
#2011-06-30|1177.36
#2011-07-01|1184.87
#2011-07-04| .
#2011-07-05|1190.27
#2011-07-06|1201.78
#2011-07-07|1198.93
#2011-07-08|1206.49
#2011-07-11|1195.80
#2011-07-12|1177.80
#2011-07-13|1191.17
#2011-07-14|1186.80
#2011-07-15|1190.02
#2011-07-18|1183.55
#2011-07-19|1183.23
#2011-07-20|1197.91
#2011-07-21|1198.47
#2011-07-22|1215.25
#2011-07-25|1203.49
#2011-07-26|1214.11
#2011-07-27|1214.93
#2011-07-28|1205.53
#2011-07-29|1197.81
#2011-08-01|1218.96
#2011-08-02|1195.60
#2011-08-03|1167.45
#2011-08-04|1138.36
#2011-08-05|1093.21
#2011-08-08|1063.03
#2011-08-09|1046.65
#2011-08-10|1063.09
#2011-08-11|1050.47
#2011-08-12|1047.51
#2011-08-15|1065.40
#2011-08-16|1072.67
#2011-08-17|1069.66
#2011-08-18|1047.78
#2011-08-19|1009.09
#2011-08-22| 990.88
#2011-08-23|1009.34
#2011-08-24| 996.14
#2011-08-25|1005.39
#2011-08-26|1014.64
#2011-08-29|1027.05
#2011-08-30|1043.98
#2011-08-31|1057.08
#2011-09-01|1061.08
#2011-09-02|1050.17
#2011-09-05| .
#2011-09-06| 993.81
#2011-09-07|1014.43
#2011-09-08|1013.86
#2011-09-09| 998.91
#2011-09-12| 981.45
#2011-09-13| 986.92
#2011-09-14| 967.27
#2011-09-15| 979.48
#2011-09-16|1004.20
#2011-09-19| 993.95
#2011-09-20| 985.40
#2011-09-21| 991.18
#2011-09-22| 955.39
#2011-09-23| 944.48
#2011-09-26| 907.75
#2011-09-27| 939.90
#2011-09-28| 941.90
#2011-09-29| 946.41
#2011-09-30| 938.64
#2011-10-03| 908.95
#2011-10-04| 890.02
#2011-10-05| 877.86
#2011-10-06| 903.91
#2011-10-07| 927.82
#2011-10-10| 933.55
#2011-10-11| 953.59
#2011-10-12| 961.69
#2011-10-13| 981.32
#2011-10-14| 972.05
#2011-10-17| 997.77
#2011-10-18| 975.08
#2011-10-19| 976.86
#2011-10-20| 955.68
#2011-10-21| 965.95
#2011-10-24| 994.69
#2011-10-25| 996.32
#2011-10-26| 999.85
#2011-10-27|1031.76
#2011-10-28|1041.42
#2011-10-31|1010.16
#2011-11-01| 990.09
#2011-11-02| 980.21
#2011-11-03| 972.55
#2011-11-04| 998.34
#2011-11-07| 999.58
#2011-11-08| 991.21
#2011-11-09| 997.86
#2011-11-10| 961.21
#2011-11-11| 972.04
#2011-11-14| 986.28
#2011-11-15| 977.67
#2011-11-16| 964.53
#2011-11-17| 969.76
#2011-11-18| 958.10
#2011-11-21| 943.51
#2011-11-22| 943.98
#2011-11-23| 930.64
#2011-11-24| .
#2011-11-25| 911.72
#2011-11-28| 930.27
#2011-11-29| 956.04
#2011-11-30| 953.16
#2011-12-01| 985.48
#2011-12-02| 988.49
#2011-12-05| 989.18
#2011-12-06| 971.17
#2011-12-07| 985.47
#2011-12-08| 978.77
#2011-12-09| 963.07
#2011-12-12| 969.36
#2011-12-13| 960.54
#2011-12-14| 952.64
#2011-12-15| 931.86
#2011-12-16| 936.40
#2011-12-19| 916.89
#2011-12-20| 923.46
#2011-12-21| 939.68
#2011-12-22| 932.45
#2011-12-23| 938.17
#2011-12-26| .
#2011-12-27| 939.05
#2011-12-28| 935.36
#2011-12-29| 937.85
#2011-12-30| 948.92
#2012-01-02| .
#2012-01-03| 957.43
#2012-01-04| 967.98
#2012-01-05| 960.41
#2012-01-06| 949.79
#2012-01-09| 952.33
#2012-01-10| 961.29
#2012-01-11| 965.18
#2012-01-12| 964.45
#2012-01-13| 971.49
#2012-01-16| .
#2012-01-17| 981.96
#2012-01-18| 992.95
#2012-01-19|1002.84
#2012-01-20|1016.99
#2012-01-23|1018.58
#2012-01-24|1013.28
#2012-01-25|1020.67
#2012-01-26|1026.78
#2012-01-27|1032.88
#2012-01-30|1025.89
#2012-01-31|1037.94
#2012-02-01|1041.41
#2012-02-02|1052.54
#2012-02-03|1052.65
#2012-02-06|1061.51
#2012-02-07|1059.75
#2012-02-08|1075.64
#2012-02-09|1075.35
#2012-02-10|1062.36
#2012-02-13|1068.51
#2012-02-14|1061.16
#2012-02-15|1084.62
#2012-02-16|1068.50
#2012-02-17|1079.17
#2012-02-20| .
#2012-02-21|1086.22
#2012-02-22|1086.43
#2012-02-23|1084.88
#2012-02-24|1089.96
#2012-02-27|1086.04
#2012-02-28|1094.94
#2012-02-29|1099.92
#2012-03-01|1093.03
#2012-03-02|1096.16
#2012-03-05|1086.55
#2012-03-06|1071.78
#2012-03-07|1064.44
#2012-03-08|1079.34
#2012-03-09|1085.39
#2012-03-12|1079.73
#2012-03-13|1081.47
#2012-03-14|1086.45
#2012-03-15|1092.64
#2012-03-16|1097.37
#2012-03-19|1098.44
#2012-03-20|1089.81
#2012-03-21|1079.39
#2012-03-22|1084.75
#2012-03-23|1079.77
#2012-03-26|1078.32
#2012-03-27|1095.09
#2012-03-28|1093.69
#2012-03-29|1083.83
#2012-03-30|1084.12
#2012-04-02|1087.72
#2012-04-03|1084.24
#2012-04-04|1065.99
#2012-04-05|1065.41
#2012-04-06| .
#2012-04-09|1050.90
#2012-04-10|1051.62
#2012-04-11|1045.98
#2012-04-12|1058.94
#2012-04-13|1068.62
#2012-04-16|1056.46
#2012-04-17|1049.97
#2012-04-18|1064.45
#2012-04-19|1061.16
#2012-04-20|1058.25
#2012-04-23|1053.32
#2012-04-24|1048.61
#2012-04-25|1054.07
#2012-04-26|1055.37
#2012-04-27|1049.12
#2012-04-30|1055.09
#2012-05-01|1040.76
#2012-05-02|1048.00
#2012-05-03|1044.68
#2012-05-04|1046.51
#2012-05-07|1018.98
#2012-05-08|1025.03
#2012-05-09|1008.38
#2012-05-10|1006.22
#2012-05-11| 999.22
#2012-05-14| 994.02
#2012-05-15| 983.06
#2012-05-16| 960.59
#2012-05-17| 978.78
#2012-05-18| 949.35
#2012-05-21| 948.89
#2012-05-22| 964.10
#2012-05-23| 948.97
#2012-05-24| 947.64
#2012-05-25| 943.23
#2012-05-28| .
#2012-05-29| 966.52
#2012-05-30| 959.91
#2012-05-31| 956.33
#2012-06-01| 938.58
#2012-06-04| 914.41
#2012-06-05| 928.53
#2012-06-06| 940.95
#2012-06-07| 951.16
#2012-06-08| 936.30
#2012-06-11| 958.84
#2012-06-12| 952.20
#2012-06-13| 955.25
#2012-06-14| 950.76
#2012-06-15| 957.69
#2012-06-18| 974.37
#2012-06-19| 969.55
#2012-06-20| 974.85
#2012-06-21| 966.69
#2012-06-22| 957.49
#2012-06-25| 953.24
#2012-06-26| 948.89
#2012-06-27| 951.32
#2012-06-28| 960.64
#2012-06-29| 975.05
#2012-07-02| 980.03
#2012-07-03| 986.78
#2012-07-04| .
#2012-07-05| 996.10
#2012-07-06| 993.40
#2012-07-09| 976.83
#2012-07-10| 972.50
#2012-07-11| 969.38
#2012-07-12| 953.72
#2012-07-13| 957.09
#2012-07-16| 960.07
#2012-07-17| 956.81
#2012-07-18| 951.73
#2012-07-19| 966.86
#2012-07-20| 960.35
#2012-07-23| 940.51
#2012-07-24| 936.57
#2012-07-25| 920.42
#2012-07-26| 929.94
#2012-07-27| 945.41
#2012-07-30| 954.91
#2012-07-31| 964.30
#2012-08-01| 955.16
#2012-08-02| 955.23
#2012-08-03| 940.53
#2012-08-06| 961.46
#2012-08-07| 964.85
#2012-08-08| 970.16
#2012-08-09| 978.54
#2012-08-10| 978.81
#2012-08-13| 974.90
#2012-08-14| 973.72
#2012-08-15| 971.50
#2012-08-16| 981.48
#2012-08-17| 989.19
#2012-08-20| 990.47
#2012-08-21| 990.45
#2012-08-22| 985.47
#2012-08-23| 994.94
#2012-08-24| 981.75
#2012-08-27| 978.56
#2012-08-28| 970.28
#2012-08-29| 971.91
#2012-08-30| 963.74
#2012-08-31| 955.23
#2012-09-03| .
#2012-09-04| 955.65
#2012-09-05| 940.69
#2012-09-06| 936.79
#2012-09-07| 965.83
#2012-09-10| 968.84
#2012-09-11| 967.66
#2012-09-12| 979.18
#2012-09-13| 985.14
#2012-09-14|1005.99
#2012-09-17|1003.39
#2012-09-18|1004.79
#2012-09-19|1016.49
#2012-09-20| 999.49
#2012-09-21|1004.58
#2012-09-24|1001.64
#2012-09-25| 999.58
#2012-09-26| 980.73
#2012-09-27| 986.03
#2012-09-28| 984.25
#2012-10-01| 978.15
#2012-10-02| 977.62
#2012-10-03| 972.59
#2012-10-04| 979.42
#2012-10-05| 984.51
#2012-10-08| 982.15
#2012-10-09| 974.06
#2012-10-10| 960.95
#2012-10-11| 954.18
#2012-10-12| 959.87
#2012-10-15| 964.05
#2012-10-16| 971.21
#2012-10-17| 980.70
#2012-10-18| 991.84
#2012-10-19| 992.89
#2012-10-22| 986.84
#2012-10-23| 982.48
#2012-10-24| 977.52
#2012-10-25| 979.46
#2012-10-26| 969.77
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 975.46
#2012-11-01| 977.44
#2012-11-02| 985.45
#2012-11-05| 982.29
#2012-11-06| 980.98
#2012-11-07| 987.01
#2012-11-08| 975.88
#2012-11-09| 975.45
#2012-11-12| 968.51
#2012-11-13| 962.47
#2012-11-14| 956.82
#2012-11-15| 962.04
#2012-11-16| 968.64
#2012-11-19| 979.55
#2012-11-20| 976.24
#2012-11-21| 974.20
#2012-11-22| .
#2012-11-23| 989.44
#2012-11-26| 996.31
#2012-11-27| 995.77
#2012-11-28| 986.76
#2012-11-29| 995.51
#2012-11-30|1000.00
#2012-12-03|1004.21
#2012-12-04|1007.90
#2012-12-05|1007.74
#2012-12-06|1011.52
#2012-12-07|1014.41
#2012-12-10|1013.51
#2012-12-11|1012.33
#2012-12-12|1015.47
#2012-12-13|1021.91
#2012-12-14|1021.55
#2012-12-17|1019.26
#2012-12-18|1022.10
#2012-12-19|1036.51
#2012-12-20|1034.73
#2012-12-21|1027.62
#2012-12-24|1024.22
#2012-12-25|1027.00
#2012-12-26|1029.84
#2012-12-27|1035.50
#2012-12-28|1041.87
#2012-12-31|1038.69
#2013-01-01|1039.02
#2013-01-02|1043.95
#2013-01-03|1050.53
#2013-01-04|1060.08
#2013-01-07|1055.51
#2013-01-08|1049.70
#2013-01-09|1054.08
#2013-01-10|1060.68
#2013-01-11|1057.70
#2013-01-14|1057.08
#2013-01-15|1061.75
#2013-01-16|1048.07
#2013-01-17|1039.92
#2013-01-18|1056.32
#2013-01-21|1052.21
#2013-01-22|1060.54
#2013-01-23|1049.12
#2013-01-24|1042.33
#2013-01-25|1048.88
#2013-01-28|1040.43
#2013-01-29|1047.97
#2013-01-30|1054.94
#2013-01-31|1054.53
#2013-02-01|1044.33
#2013-02-04|1051.02
#2013-02-05|1032.26
#2013-02-06|1050.44
#2013-02-07|1049.85
#2013-02-08|1044.54
#2013-02-11|1040.07
#2013-02-12|1048.38
#2013-02-13|1044.12
#2013-02-14|1048.79
#2013-02-15|1040.20
#2013-02-18|1048.52
#2013-02-19|1052.26
#2013-02-20|1060.46
#2013-02-21|1049.79
#2013-02-22|1051.02
#2013-02-25|1056.28
#2013-02-26|1051.87
#2013-02-27|1046.30
#2013-02-28|1058.62
#2013-03-01|1055.18
#2013-03-04|1047.02
#2013-03-05|1050.08
#2013-03-06|1061.38
#2013-03-07|1055.93
#2013-03-08|1057.77
#2013-03-11|1067.57
#2013-03-12|1066.16
#2013-03-13|1058.06
#2013-03-14|1060.99
#2013-03-15|1073.80
#2013-03-18|1058.18
#2013-03-19|1068.81
#2013-03-20|1064.36
#2013-03-21|1072.51
#2013-03-22|1064.32
#2013-03-25|1072.81
#2013-03-26|1070.47
#2013-03-27|1072.04
#2013-03-28|1066.12
#2013-03-29|1065.56
#2013-04-01|1056.03
#2013-04-02|1043.44
#2013-04-03|1052.97
#2013-04-04|1037.26
#2013-04-05|1038.10
#2013-04-08|1039.98
#2013-04-09|1051.76
#2013-04-10|1064.26
#2013-04-11|1084.50
#2013-04-12|1081.62
#2013-04-15|1073.05
#2013-04-16|1064.89
#2013-04-17|1075.55
#2013-04-18|1058.70
#2013-04-19|1059.86
#2013-04-22|1074.40
#2013-04-23|1069.14
#2013-04-24|1089.73
#2013-04-25|1096.39
#2013-04-26|1101.96
#2013-04-29|1099.27
#2013-04-30|1109.11
#2013-05-01|1102.78
#2013-05-02|1092.12
#2013-05-03|1088.66
#2013-05-06|1089.09
#2013-05-07|1114.27
#2013-05-08|1130.53
#2013-05-09|1122.83
#2013-05-10|1119.24
#2013-05-13|1128.65
#2013-05-14|1128.66
#2013-05-15|1141.01
#2013-05-16|1142.18
#2013-05-17|1138.77
#2013-05-20|1158.60
#2013-05-21|1166.46
#2013-05-22|1166.82
#2013-05-23|1126.54
#2013-05-24|1125.25
#2013-05-27|1099.98
#2013-05-28|1106.33
#2013-05-29|1118.97
#2013-05-30|1095.27
#2013-05-31|1092.16
#2013-06-03|1082.57
#2013-06-04|1089.54
#2013-06-05|1086.36
#2013-06-06|1061.44
#2013-06-07|1055.71
#2013-06-10|1071.95
#2013-06-11|1073.11
#2013-06-12|1082.26
#2013-06-13|1053.34
#2013-06-14|1062.51
#2013-06-17|1076.84
#2013-06-18|1072.29
#2013-06-19|1090.10
#2013-06-20|1042.94
#2013-06-21|1046.80
#2013-06-24|1027.23
#2013-06-25|1016.94
#2013-06-26|1018.23
#2013-06-27|1030.71
#2013-06-28|1046.21
#2013-07-01|1055.19
#2013-07-02|1064.09
#2013-07-03|1060.93
#2013-07-04|1057.09
#2013-07-05|1065.64
#2013-07-08|1053.63
#2013-07-09|1070.21
#2013-07-10|1076.17
#2013-07-11|1093.61
#2013-07-12|1096.60
#2013-07-15|1096.83
#2013-07-16|1107.25
#2013-07-17|1102.95
#2013-07-18|1100.54
#2013-07-19|1090.26
#2013-07-22|1099.46
#2013-07-23|1105.28
#2013-07-24|1104.14
#2013-07-25|1101.49
#2013-07-26|1090.96
#2013-07-29|1069.38
#2013-07-30|1077.85
#2013-07-31|1063.96
#2013-08-01|1072.46
#2013-08-02|1092.99
#2013-08-05|1092.27
#2013-08-06|1103.61
#2013-08-07|1085.24
#2013-08-08|1084.30
#2013-08-09|1086.75
#2013-08-12|1088.81
#2013-08-13|1093.01
#2013-08-14|1104.14
#2013-08-15|1093.00
#2013-08-16|1088.74
#2013-08-19|1086.53
#2013-08-20|1068.83
#2013-08-21|1065.68
#2013-08-22|1053.30
#2013-08-23|1072.28
#2013-08-26|1074.16
#2013-08-27|1071.89
#2013-08-28|1052.52
#2013-08-29|1055.84
#2013-08-30|1056.83
#2013-09-02|1059.18
#2013-09-03|1076.59
#2013-09-04|1083.06
#2013-09-05|1084.44
#2013-09-06|1089.41
#2013-09-09|1103.64
#2013-09-10|1115.73
#2013-09-11|1118.93
#2013-09-12|1122.20
#2013-09-13|1120.33
#2013-09-16|1130.35
#2013-09-17|1128.85
#2013-09-18|1139.69
#2013-09-19|1156.52
#2013-09-20|1154.44
#2013-09-23|1163.03
#2013-09-24|1159.61
#2013-09-25|1155.31
#2013-09-26|1160.94
#2013-09-27|1162.45
#2013-09-30|1143.25
#2013-10-01|1143.25
#2013-10-02|1136.42
#2013-10-03|1137.57
#2013-10-04|1133.47
#2013-10-07|1120.64
#2013-10-08|1125.71
#2013-10-09|1134.99
#2013-10-10|1134.51
#2013-10-11|1151.69
#2013-10-14|1150.14
#2013-10-15|1150.83
#2013-10-16|1146.68
#2013-10-17|1162.79
#2013-10-18|1167.02
#2013-10-21|1167.03
#2013-10-22|1169.69
#2013-10-23|1160.22
#2013-10-24|1167.56
#2013-10-25|1150.58
#2013-10-28|1162.29
#2013-10-29|1151.17
#2013-10-30|1160.98
#2013-10-31|1155.13
#2013-11-01|1140.05
#2013-11-04|1141.20
#2013-11-05|1142.46
#2013-11-06|1148.91
#2013-11-07|1138.77
#2013-11-08|1132.56
#2013-11-11|1133.58
#2013-11-12|1139.90
#2013-11-13|1134.04
#2013-11-14|1143.94
#2013-11-15|1156.86
#2013-11-18|1162.22
#2013-11-19|1160.46
#2013-11-20|1160.68
#2013-11-21|1156.78
#2013-11-22|1158.90
#2013-11-25|1164.69
#2013-11-26|1164.35
#2013-11-27|1157.54
#2013-11-28|1170.71
#2013-11-29|1171.05
#2013-12-02|1165.88
#2013-12-03|1170.87
#2013-12-04|1153.89
#2013-12-05|1146.19
#2013-12-06|1147.69
#2013-12-09|1161.21
#2013-12-10|1162.95
#2013-12-11|1157.35
#2013-12-12|1144.97
#2013-12-13|1142.76
#2013-12-16|1132.80
#2013-12-17|1142.41
#2013-12-18|1150.60
#2013-12-19|1151.44
#2013-12-20|1153.51
#2013-12-23|1155.71
#2013-12-24|1155.82
#2013-12-25|1155.06
#2013-12-26|1163.31
#2013-12-27|1169.43
#2013-12-30|1177.81
#2013-12-31|1179.01
#2014-01-01|1179.04
#2014-01-02|1179.36
#2014-01-03|1177.45
#2014-01-06|1169.08
#2014-01-07|1163.83
#2014-01-08|1182.77
#2014-01-09|1177.84
#2014-01-10|1180.95
#2014-01-13|1188.32
#2014-01-14|1167.73
#2014-01-15|1182.08
#2014-01-16|1183.10
#2014-01-17|1187.09
#2014-01-20|1188.70
#2014-01-21|1189.49
#2014-01-22|1194.04
#2014-01-23|1190.20
#2014-01-24|1180.41
#2014-01-27|1149.64
#2014-01-28|1145.78
#2014-01-29|1170.55
#2014-01-30|1147.20
#2014-01-31|1147.93
#2014-02-03|1140.12
#2014-02-04|1097.45
#2014-02-05|1110.38
#2014-02-06|1110.95
#2014-02-07|1127.22
#2014-02-10|1139.27
#2014-02-11|1139.69
#2014-02-12|1155.58
#2014-02-13|1144.39
#2014-02-14|1141.04
#2014-02-17|1151.19
#2014-02-18|1163.96
#2014-02-19|1165.13
#2014-02-20|1143.70
#2014-02-21|1160.17
#2014-02-24|1160.44
#2014-02-25|1169.70
#2014-02-26|1167.03
#2014-02-27|1169.63
#2014-02-28|1169.79
#2014-03-03|1161.61
#2014-03-04|1162.91
#2014-03-05|1172.18
#2014-03-06|1181.89
#2014-03-07|1185.94
#2014-03-10|1177.24
#2014-03-11|1179.14
#2014-03-12|1161.28
#2014-03-13|1165.74
#2014-03-14|1142.06
#2014-03-17|1136.17
#2014-03-18|1145.60
#2014-03-19|1143.51
#2014-03-20|1122.47
#2014-03-21|1123.84
#2014-03-24|1136.61
#2014-03-25|1139.46
#2014-03-26|1152.24
#2014-03-27|1155.78
#2014-03-28|1155.64
#2014-03-31|1168.23
#2014-04-01|1171.01
#2014-04-02|1175.74
#2014-04-03|1177.12
#2014-04-04|1175.88
#2014-04-07|1167.25
#2014-04-08|1163.06
#2014-04-09|1154.05
#2014-04-10|1163.65
#2014-04-11|1149.13
#2014-04-14|1143.81
#2014-04-15|1145.98
#2014-04-16|1160.80
#2014-04-17|1163.78
#2014-04-18|1167.61
#2014-04-21|1164.80
#2014-04-22|1157.87
#2014-04-23|1162.92
#2014-04-24|1158.28
#2014-04-25|1158.70
#2014-04-28|1147.91
#2014-04-29|1149.98
#2014-04-30|1148.86
#2014-05-01|1157.97
#2014-05-02|1160.08
#2014-05-05|1160.23
#2014-05-06|1165.68
#2014-05-07|1141.68
#2014-05-08|1149.98
#2014-05-09|1152.55
#2014-05-12|1144.76
#2014-05-13|1157.86
#2014-05-14|1166.66
#2014-05-15|1167.16
#2014-05-16|1160.91
#2014-05-19|1155.22
#2014-05-20|1151.45
#2014-05-21|1145.43
#2014-05-22|1160.28
#2014-05-23|1168.97
#2014-05-26|1176.96
#2014-05-27|1174.81
#2014-05-28|1180.28
#2014-05-29|1183.09
#2014-05-30|1179.07
#2014-06-02|1189.49
#2014-06-03|1195.50
#2014-06-04|1195.43
#2014-06-05|1199.27
#2014-06-06|1202.20
#2014-06-09|1206.80
#2014-06-10|1206.18
#2014-06-11|1213.40
#2014-06-12|1212.09
#2014-06-13|1212.39
#2014-06-16|1206.85
#2014-06-17|1208.78
#2014-06-18|1214.19
#2014-06-19|1230.55
#2014-06-20|1225.17
#2014-06-23|1228.35
#2014-06-24|1228.84
#2014-06-25|1224.67
#2014-06-26|1233.24
#2014-06-27|1227.79
#2014-06-30|1234.64
#2014-07-01|1246.36
#2014-07-02|1251.06
#2014-07-03|1250.36
#2014-07-04|1255.60
#2014-07-07|1253.99
#2014-07-08|1254.52
#2014-07-09|1246.98
#2014-07-10|1244.35
#2014-07-11|1237.06
#2014-07-14|1242.80
#2014-07-15|1245.94
#2014-07-16|1246.28
#2014-07-17|1246.98
#2014-07-18|1241.80
#2014-07-21|1244.00
#2014-07-22|1251.31
#2014-07-23|1255.12
#2014-07-24|1252.84
#2014-07-25|1257.77
#2014-07-28|1258.27
#2014-07-29|1258.97
#2014-07-30|1254.68
#2014-07-31|1250.02
#2014-08-01|1241.88
#2014-08-04|1244.37
#2014-08-05|1228.70
#2014-08-06|1226.06
#2014-08-07|1227.91
#2014-08-08|1208.88
#2014-08-11|1225.35
#2014-08-12|1232.82
#2014-08-13|1235.54
#2014-08-14|1243.65
#2014-08-15|1244.54
#2014-08-18|1245.00
#2014-08-19|1253.89
#2014-08-20|1249.13
#2014-08-21|1248.21
#2014-08-22|1245.41
#2014-08-25|1251.59
#2014-08-26|1248.14
#2014-08-27|1253.47
#2014-08-28|1250.43
#2014-08-29|1248.23
#2014-09-01|1252.23
#2014-09-02|1252.98
#2014-09-03|1262.34
#2014-09-04|1256.36
#2014-09-05|1255.95
#2014-09-08|1256.22
#2014-09-09|1252.61
#2014-09-10|1249.28
#2014-09-11|1247.02
#2014-09-12|1240.64
#2014-09-15|1238.89
#2014-09-16|1234.59
#2014-09-17|1231.00
#2014-09-18|1232.60
#2014-09-19|1241.85
#2014-09-22|1239.17
#2014-09-23|1238.54
#2014-09-24|1238.78
#2014-09-25|1248.10
#2014-09-26|1235.44
#2014-09-29|1232.44
#2014-09-30|1217.45
#2014-10-01|1208.92
#2014-10-02|1192.44
#2014-10-03|1188.10
#2014-10-06|1202.70
#2014-10-07|1201.35
#2014-10-08|1186.10
#2014-10-09|1180.76
#2014-10-10|1160.87
#2014-10-13|1157.70
#2014-10-14|1145.07
#2014-10-15|1153.46
#2014-10-16|1135.25
#2014-10-17|1122.36
#2014-10-20|1155.49
#2014-10-21|1142.34
#2014-10-22|1161.42
#2014-10-23|1152.83
#2014-10-24|1158.50
#2014-10-27|1164.49
#2014-10-28|1160.74
#2014-10-29|1179.80
#2014-10-30|1175.19
#2014-10-31|1187.04
#2014-11-03|1173.05
#2014-11-04|1197.66
#2014-11-05|1187.60
#2014-11-06|1179.49
#2014-11-07|1183.90
#2014-11-10|1188.41
#2014-11-11|1189.94
#2014-11-12|1192.59
#2014-11-13|1194.80
#2014-11-14|1193.94
#2014-11-17|1173.74
#2014-11-18|1187.79
#2014-11-19|1179.15
#2014-11-20|1175.51
#2014-11-21|1180.88
#2014-11-24|1179.75
#2014-11-25|1188.54
#2014-11-26|1193.72
#2014-11-27|1187.15
#2014-11-28|1188.36
#2014-12-01|1184.98
#2014-12-02|1185.31
#2014-12-03|1184.09
#2014-12-04|1192.95
#2014-12-05|1186.29
#2014-12-08|1187.53
#2014-12-09|1181.98
#2014-12-10|1165.90
#2014-12-11|1154.85
#2014-12-12|1161.37
#2014-12-15|1146.08
#2014-12-16|1134.65
#2014-12-17|1131.75
#2014-12-18|1138.89
#2014-12-19|1155.96
#2014-12-22|1162.12
#2014-12-23|1154.02
#2014-12-24|1162.61
#2014-12-25|1159.75
#2014-12-26|1166.50
#2014-12-29|1167.42
#2014-12-30|1163.06
#2014-12-31|1162.77
#2015-01-01|1162.88
#2015-01-02|1162.62
#2015-01-05|1162.12
#2015-01-06|1137.69
#2015-01-07|1131.26
#2015-01-08|1144.37
#2015-01-09|1155.13
#2015-01-12|1157.85
#2015-01-13|1155.78
#2015-01-14|1151.23
#2015-01-15|1162.45
#2015-01-16|1148.19
#2015-01-19|1155.78
#2015-01-20|1163.37
#2015-01-21|1165.89
#2015-01-22|1165.82
#2015-01-23|1182.46
#2015-01-26|1178.96
#2015-01-27|1197.31
#2015-01-28|1193.88
#2015-01-29|1176.04
#2015-01-30|1180.15
#2015-02-02|1179.71
#2015-02-03|1171.14
#2015-02-04|1186.19
#2015-02-05|1176.15
#2015-02-06|1169.41
#2015-02-09|1172.31
#2015-02-10|1167.53
#2015-02-11|1161.00
#2015-02-12|1175.08
#2015-02-13|1181.56
#2015-02-16|1188.19
#2015-02-17|1188.49
#2015-02-18|1202.69
#2015-02-19|1206.51
#2015-02-20|1212.40
#2015-02-23|1211.96
#2015-02-24|1213.05
#2015-02-25|1219.84
#2015-02-26|1221.49
#2015-02-27|1224.94
#2015-03-02|1224.61
#2015-03-03|1227.55
#2015-03-04|1223.48
#2015-03-05|1220.13
#2015-03-06|1221.20
#2015-03-09|1211.21
#2015-03-10|1207.23
#2015-03-11|1205.28
#2015-03-12|1217.45
#2015-03-13|1227.71
#2015-03-16|1223.89
#2015-03-17|1236.13
#2015-03-18|1245.92
#2015-03-19|1246.61
#2015-03-20|1256.43
#2015-03-23|1269.20
#2015-03-24|1266.13
#2015-03-25|1273.12
#2015-03-26|1259.13
#2015-03-27|1246.68
#2015-03-30|1244.61
#2015-03-31|1240.23
#2015-04-01|1234.75
#2015-04-02|1249.95
#2015-04-03|1264.26
#2015-04-06|1259.32
#2015-04-07|1263.52
#2015-04-08|1276.32
#2015-04-09|1276.70
#2015-04-10|1276.69
#2015-04-13|1278.64
#2015-04-14|1287.67
#2015-04-15|1282.69
#2015-04-16|1291.09
#2015-04-17|1283.40
#2015-04-20|1272.10
#2015-04-21|1280.84
#2015-04-22|1291.24
#2015-04-23|1300.85
#2015-04-24|1300.65
#2015-04-27|1304.59
#2015-04-28|1314.86
#2015-04-29|1309.12
#2015-04-30|1284.65
#2015-05-01|1279.43
#2015-05-04|1280.68
#2015-05-05|1280.22
#2015-05-06|1280.60
#2015-05-07|1263.04
#2015-05-08|1269.40
#2015-05-11|1278.07
#2015-05-12|1279.71
#2015-05-13|1296.00
#2015-05-14|1296.54
#2015-05-15|1302.03
#2015-05-18|1304.14
#2015-05-19|1302.15
#2015-05-20|1300.47
#2015-05-21|1302.17
#2015-05-22|1306.68
#2015-05-25|1311.81
#2015-05-26|1303.09
#2015-05-27|1300.60
#2015-05-28|1298.55
#2015-05-29|1300.37
#2015-06-01|1297.55
#2015-06-02|1296.20
#2015-06-03|1295.64
#2015-06-04|1287.19
#2015-06-05|1275.81
#2015-06-08|1270.73
#2015-06-09|1256.03
#2015-06-10|1268.20
#2015-06-11|1270.02
#2015-06-12|1277.47
#2015-06-15|1272.25
#2015-06-16|1261.58
#2015-06-17|1255.30
#2015-06-18|1258.39
#2015-06-19|1268.50
#2015-06-22|1270.86
#2015-06-23|1279.81
#2015-06-24|1280.60
#2015-06-25|1276.02
#2015-06-26|1264.46
#2015-06-29|1240.57
#2015-06-30|1251.72
#2015-07-01|1258.10
#2015-07-02|1259.86
#2015-07-03|1257.45
#2015-07-06|1233.19
#2015-07-07|1235.51
#2015-07-08|1198.98
#2015-07-09|1204.73
#2015-07-10|1196.82
#2015-07-13|1206.26
#2015-07-14|1219.33
#2015-07-15|1216.73
#2015-07-16|1224.29
#2015-07-17|1223.57
#2015-07-20|1221.12
#2015-07-21|1229.92
#2015-07-22|1212.42
#2015-07-23|1207.55
#2015-07-24|1196.09
#2015-07-27|1183.05
#2015-07-28|1175.06
#2015-07-29|1168.90
#2015-07-30|1171.89
#2015-07-31|1183.39
#2015-08-03|1175.85
#2015-08-04|1166.58
#2015-08-05|1165.70
#2015-08-06|1172.87
#2015-08-07|1181.35
#2015-08-10|1178.67
#2015-08-11|1171.19
#2015-08-12|1155.48
#2015-08-13|1157.67
#2015-08-14|1156.08
#2015-08-17|1153.89
#2015-08-18|1150.29
#2015-08-19|1134.34
#2015-08-20|1120.82
#2015-08-21|1098.10
#2015-08-24|1060.31
#2015-08-25|1039.14
#2015-08-26|1068.82
#2015-08-27|1075.24
#2015-08-28|1107.80
#2015-08-31|1096.89
#2015-09-01|1073.57
#2015-09-02|1061.69
#2015-09-03|1065.53
#2015-09-04|1053.82
#2015-09-07|1051.46
#2015-09-08|1046.71
#2015-09-09|1087.95
#2015-09-10|1079.07
#2015-09-11|1075.58
#2015-09-14|1072.08
#2015-09-15|1066.07
#2015-09-16|1081.35
#2015-09-17|1095.31
#2015-09-18|1088.17
#2015-09-21|1078.44
#2015-09-22|1081.69
#2015-09-23|1071.23
#2015-09-24|1053.16
#2015-09-25|1049.31
#2015-09-28|1044.42
#2015-09-29|1011.65
#2015-09-30|1032.48
#2015-10-01|1054.06
#2015-10-02|1056.71
#2015-10-05|1069.88
#2015-10-06|1079.66
#2015-10-07|1100.12
#2015-10-08|1097.19
#2015-10-09|1118.52
#2015-10-12|1125.45
#2015-10-13|1115.49
#2015-10-14|1101.01
#2015-10-15|1121.95
#2015-10-16|1122.88
#2015-10-19|1112.50
#2015-10-20|1111.64
#2015-10-21|1128.85
#2015-10-22|1123.03
#2015-10-23|1139.76
#2015-10-26|1149.79
#2015-10-27|1139.03
#2015-10-28|1136.01
#2015-10-29|1133.81
#2015-10-30|1139.85
#2015-11-02|1127.16
#2015-11-03|1128.28
#2015-11-04|1139.72
#2015-11-05|1139.98
#2015-11-06|1131.95
#2015-11-09|1138.09
#2015-11-10|1131.93
#2015-11-11|1132.72
#2015-11-12|1136.67
#2015-11-13|1128.20
#2015-11-16|1115.17
#2015-11-17|1130.37
#2015-11-18|1126.03
#2015-11-19|1145.13
#2015-11-20|1150.23
#2015-11-23|1149.02
#2015-11-24|1153.99
#2015-11-25|1144.49
#2015-11-26|1148.44
#2015-11-27|1140.15
#2015-11-30|1134.68
#2015-12-01|1155.64
#2015-12-02|1146.43
#2015-12-03|1145.99
#2015-12-04|1131.59
#2015-12-07|1136.05
#2015-12-08|1122.50
#2015-12-09|1118.81
#2015-12-10|1112.98
#2015-12-11|1116.89
#2015-12-14|1100.02
#2015-12-15|1081.05
#2015-12-16|1098.81
#2015-12-17|1104.09
#2015-12-18|1093.90
#2015-12-21|1094.34
#2015-12-22|1095.15
#2015-12-23|1095.60
#2015-12-24|1100.36
#2015-12-25|1095.98
#2015-12-28|1102.65
#2015-12-29|1108.83
#2015-12-30|1109.60
#2015-12-31|1111.46
#2016-01-01|1112.08
#2016-01-04|1091.40
#2016-01-05|1085.48
#2016-01-06|1071.43
#2016-01-07|1044.11
#2016-01-08|1044.67
#2016-01-11|1038.75
#2016-01-12|1011.20
#2016-01-13|1033.98
#2016-01-14|1010.23
#2016-01-15|1009.78
#2016-01-18| 999.14
#2016-01-19|1007.89
#2016-01-20| 981.49
#2016-01-21| 960.35
#2016-01-22| 996.63
#2016-01-25|1005.52
#2016-01-26| 982.83
#2016-01-27| 999.90
#2016-01-28| 992.18
#2016-01-29|1000.18
#2016-02-01|1020.48
#2016-02-02|1012.79
#2016-02-03| 988.91
#2016-02-04| 996.57
#2016-02-05| 993.61
#2016-02-08|1004.78
#2016-02-09| 970.60
#2016-02-10| 959.13
#2016-02-11| 966.16
#2016-02-12| 928.92
#2016-02-15| 973.74
#2016-02-16| 989.63
#2016-02-17| 983.07
#2016-02-18|1011.68
#2016-02-19|1003.97
#2016-02-22|1011.74
#2016-02-23|1014.45
#2016-02-24|1008.14
#2016-02-25|1005.98
#2016-02-26|1005.42
#2016-02-29|1004.15
#2016-03-01|1002.06
#2016-03-02|1038.94
#2016-03-03|1057.27
#2016-03-04|1069.87
#2016-03-07|1068.64
#2016-03-08|1066.58
#2016-03-09|1054.48
#2016-03-10|1063.40
#2016-03-11|1068.42
#2016-03-14|1078.82
#2016-03-15|1071.27
#2016-03-16|1061.08
#2016-03-17|1081.01
#2016-03-18|1079.22
#2016-03-21|1078.97
#2016-03-22|1092.25
#2016-03-23|1076.86
#2016-03-24|1063.00
#2016-03-25|1072.48
#2016-03-28|1075.18
#2016-03-29|1071.10
#2016-03-30|1074.67
#2016-03-31|1073.94
#2016-04-01|1044.24
#2016-04-04|1050.55
#2016-04-05|1032.91
#2016-04-06|1034.62
#2016-04-07|1048.58
#2016-04-08|1056.57
#2016-04-11|1060.17
#2016-04-12|1072.60
#2016-04-13|1095.92
#2016-04-14|1118.33
#2016-04-15|1115.81
#2016-04-18|1093.38
#2016-04-19|1114.70
#2016-04-20|1117.73
#2016-04-21|1132.30
#2016-04-22|1122.82
#2016-04-25|1123.19
#2016-04-26|1115.16
#2016-04-27|1107.03
#2016-04-28|1105.46
#2016-04-29|1112.92
#2016-05-02|1089.58
#2016-05-03|1089.02
#2016-05-04|1079.28
#2016-05-05|1075.54
#2016-05-06|1073.60
#2016-05-09|1064.22
#2016-05-10|1070.37
#2016-05-11|1076.79
#2016-05-12|1078.26
#2016-05-13|1062.13
#2016-05-16|1070.06
#2016-05-17|1080.13
#2016-05-18|1073.37
#2016-05-19|1065.12
#2016-05-20|1064.93
#2016-05-23|1071.96
#2016-05-24|1059.61
#2016-05-25|1071.08
#2016-05-26|1074.72
#2016-05-27|1081.38
#2016-05-30|1083.96
#2016-05-31|1097.13
#2016-06-01|1096.33
#2016-06-02|1084.74
#2016-06-03|1098.95
#2016-06-06|1094.43
#2016-06-07|1109.25
#2016-06-08|1118.81
#2016-06-09|1111.37
#2016-06-10|1102.17
#2016-06-13|1074.20
#2016-06-14|1070.31
#2016-06-15|1074.12
#2016-06-16|1060.94
#2016-06-17|1068.84
#2016-06-20|1092.64
#2016-06-21|1099.42
#2016-06-22|1093.74
#2016-06-23|1101.13
#2016-06-24|1056.32
#2016-06-27|1059.67
#2016-06-28|1053.12
#2016-06-29|1075.93
#2016-06-30|1082.99
#2016-07-01|1087.33
#2016-07-04|1094.61
#2016-07-05|1091.90
#2016-07-06|1077.14
#2016-07-07|1077.26
#2016-07-08|1071.52
#2016-07-11|1090.64
#2016-07-12|1099.45
#2016-07-13|1115.25
#2016-07-14|1115.59
#2016-07-15|1117.55
#2016-07-18|1118.47
#2016-07-19|1122.39
#2016-07-20|1121.63
#2016-07-21|1134.51
#2016-07-22|1125.67
#2016-07-25|1130.44
#2016-07-26|1127.60
#2016-07-27|1132.63
#2016-07-28|1133.46
#2016-07-29|1148.80
#2016-08-01|1148.97
#2016-08-02|1146.53
#2016-08-03|1126.64
#2016-08-04|1142.77
#2016-08-05|1139.67
#2016-08-08|1159.44
#2016-08-09|1170.88
#2016-08-10|1176.21
#2016-08-11|1175.15
#2016-08-12|1184.28
#2016-08-15|1183.97
#2016-08-16|1178.55
#2016-08-17|1185.30
#2016-08-18|1177.30
#2016-08-19|1181.55
#2016-08-22|1181.11
#2016-08-23|1174.40
#2016-08-24|1173.91
#2016-08-25|1174.46
#2016-08-26|1166.47
#2016-08-29|1171.11
#2016-08-30|1168.77
#2016-08-31|1176.30
#2016-09-01|1177.75
#2016-09-02|1166.95
#2016-09-05|1181.44
#2016-09-06|1195.46
#2016-09-07|1200.23
#2016-09-08|1198.83
#2016-09-09|1188.34
#2016-09-12|1164.27
#2016-09-13|1163.09
#2016-09-14|1154.71
#2016-09-15|1150.61
#2016-09-16|1160.10
#2016-09-19|1170.66
#2016-09-20|1172.62
#2016-09-21|1194.73
#2016-09-22|1197.91
#2016-09-23|1198.01
#2016-09-26|1185.75
#2016-09-27|1195.54
#2016-09-28|1187.35
#2016-09-29|1194.45
#2016-09-30|1184.20
#2016-10-03|1188.31
#2016-10-04|1187.75
#2016-10-05|1188.66
#2016-10-06|1190.44
#2016-10-07|1198.75
#2016-10-10|1195.31
#2016-10-11|1197.48
#2016-10-12|1187.44
#2016-10-13|1185.35
#2016-10-14|1183.64
#2016-10-17|1188.98
#2016-10-18|1196.68
#2016-10-19|1202.65
#2016-10-20|1204.43
#2016-10-21|1203.28
#2016-10-24|1203.19
#2016-10-25|1206.46
#2016-10-26|1203.79
#2016-10-27|1194.54
#2016-10-28|1196.20
#2016-10-31|1199.34
#2016-11-01|1202.14
#2016-11-02|1191.67
#2016-11-03|1190.97
#2016-11-04|1180.61
#2016-11-07|1185.21
#2016-11-08|1187.09
#2016-11-09|1143.59
#2016-11-10|1183.09
#2016-11-11|1174.45
#2016-11-14|1174.56
#2016-11-15|1168.38
#2016-11-16|1170.95
#2016-11-17|1174.94
#2016-11-18|1170.70
#2016-11-21|1170.78
#2016-11-22|1172.11
#2016-11-23|1163.53
#2016-11-24|1166.16
#2016-11-25|1171.88
#2016-11-28|1179.52
#2016-11-29|1175.51
#2016-11-30|1166.08
#2016-12-01|1173.44
#2016-12-02|1168.52
#2016-12-05|1161.54
#2016-12-06|1171.65
#2016-12-07|1181.25
#2016-12-08|1191.36
#2016-12-09|1188.31
#2016-12-12|1182.30
#2016-12-13|1185.06
#2016-12-14|1185.51
#2016-12-15|1161.45
#2016-12-16|1166.90
#2016-12-19|1171.39
#2016-12-20|1164.60
#2016-12-21|1163.70
#2016-12-22|1162.34
#2016-12-23|1162.12
#2016-12-26|1158.26
#2016-12-27|1154.03
#2016-12-28|1158.36
#2016-12-29|1156.46
#2016-12-30|1157.22
#2017-01-02|1158.57
#2017-01-03|1153.01
#2017-01-04|1176.04
#2017-01-05|1192.48
#2017-01-06|1184.24
#2017-01-09|1183.85
#2017-01-10|1188.17
#2017-01-11|1188.11
#2017-01-12|1204.18
#2017-01-13|1200.73
#2017-01-16|1197.45
#2017-01-17|1196.75
#2017-01-18|1201.34
#2017-01-19|1195.20
#2017-01-20|1201.68
#2017-01-23|1210.03
#2017-01-24|1212.81
#2017-01-25|1221.64
#2017-01-26|1226.76
#2017-01-27|1226.78
#2017-01-30|1230.09
#2017-01-31|1225.91
#2017-02-01|1227.34
#2017-02-02|1228.42
#2017-02-03|1230.60
#2017-02-06|1234.79
#2017-02-07|1234.84
#2017-02-08|1247.52
#2017-02-09|1233.00
#2017-02-10|1247.12
#2017-02-13|1253.74
#2017-02-14|1244.61
#2017-02-15|1253.23
#2017-02-16|1260.00
#2017-02-17|1257.08
#2017-02-20|1254.56
#2017-02-21|1255.55
#2017-02-22|1262.30
#2017-02-23|1269.84
#2017-02-24|1263.74
#2017-02-27|1255.74
#2017-02-28|1260.23
#2017-03-01|1258.29
#2017-03-02|1260.95
#2017-03-03|1252.14
#2017-03-06|1257.70
#2017-03-07|1259.46
#2017-03-08|1253.07
#2017-03-09|1248.62
#2017-03-10|1257.59
#2017-03-13|1264.37
#2017-03-14|1265.05
#2017-03-15|1262.70
#2017-03-16|1285.95
#2017-03-17|1289.02
#2017-03-20|1290.97
#2017-03-21|1297.34
#2017-03-22|1281.12
#2017-03-23|1283.44
#2017-03-24|1288.69
#2017-03-27|1281.47
#2017-03-28|1297.96
#2017-03-29|1294.44
#2017-03-30|1286.21
#2017-03-31|1275.28
#2017-04-03|1279.93
#2017-04-04|1274.06
#2017-04-05|1278.59
#2017-04-06|1265.91
#2017-04-07|1268.93
#2017-04-10|1272.14
#2017-04-11|1275.04
#2017-04-12|1266.97
#2017-04-13|1262.24
#2017-04-14|1254.30
#2017-04-17|1260.67
#2017-04-18|1258.66
#2017-04-19|1255.19
#2017-04-20|1255.37
#2017-04-21|1265.09
#2017-04-24|1267.82
#2017-04-25|1276.92
#2017-04-26|1286.36
#2017-04-27|1288.87
#2017-04-28|1288.73
#2017-05-01|1296.35
#2017-05-02|1299.31
#2017-05-03|1296.80
#2017-05-04|1292.87
#2017-05-05|1289.17
#2017-05-08|1309.25
#2017-05-09|1298.63
#2017-05-10|1305.11
#2017-05-11|1304.99
#2017-05-12|1302.25
#2017-05-15|1300.43
#2017-05-16|1306.62
#2017-05-17|1310.07
#2017-05-18|1293.52
#2017-05-19|1291.31
#2017-05-22|1303.36
#2017-05-23|1301.20
#2017-05-24|1304.37
#2017-05-25|1311.77
#2017-05-26|1309.03
#2017-05-29|1308.70
#2017-05-30|1313.09
#2017-05-31|1314.65
#2017-06-01|1319.35
#2017-06-02|1347.53
#2017-06-05|1347.22
#2017-06-06|1344.56
#2017-06-07|1348.48
#2017-06-08|1342.57
#2017-06-09|1339.46
#2017-06-12|1336.23
#2017-06-13|1335.88
#2017-06-14|1343.40
#2017-06-15|1323.61
#2017-06-16|1328.69
#2017-06-19|1334.99
#2017-06-20|1342.36
#2017-06-21|1338.44
#2017-06-22|1340.39
#2017-06-23|1342.63
#2017-06-26|1348.37
#2017-06-27|1348.66
#2017-06-28|1339.09
#2017-06-29|1344.29
#2017-06-30|1335.52
#2017-07-03|1328.95
#2017-07-04|1322.81
#2017-07-05|1332.33
#2017-07-06|1330.85
#2017-07-07|1321.26
#2017-07-10|1326.71
#2017-07-11|1333.48
#2017-07-12|1341.09
#2017-07-13|1344.87
#2017-07-14|1356.03
#2017-07-17|1356.04
#2017-07-18|1366.05
#2017-07-19|1366.43
#2017-07-20|1373.98
#2017-07-21|1381.62
#2017-07-24|1378.06
#2017-07-25|1372.90
#2017-07-26|1371.49
#2017-07-27|1382.16
#2017-07-28|1379.94
#2017-07-31|1385.03
#2017-08-01|1392.60
#2017-08-02|1403.02
#2017-08-03|1405.54
#2017-08-04|1398.89
#2017-08-07|1407.64
#2017-08-08|1405.89
#2017-08-09|1397.07
#2017-08-10|1394.04
#2017-08-11|1390.00
#2017-08-14|1381.07
#2017-08-15|1383.35
#2017-08-16|1384.82
#2017-08-17|1397.24
#2017-08-18|1393.50
#2017-08-21|1392.48
#2017-08-22|1394.92
#2017-08-23|1400.33
#2017-08-24|1396.13
#2017-08-25|1401.15
#2017-08-28|1404.14
#2017-08-29|1406.58
#2017-08-30|1404.25
#2017-08-31|1413.25
#2017-09-01|1415.06
#2017-09-04|1406.91
#2017-09-05|1406.23
#2017-09-06|1409.22
#2017-09-07|1419.28
#2017-09-08|1424.04
#2017-09-11|1430.98
#2017-09-12|1434.56
#2017-09-13|1434.15
#2017-09-14|1430.61
#2017-09-15|1435.10
#2017-09-18|1433.97
#2017-09-19|1445.29
#2017-09-20|1445.96
#2017-09-21|1432.35
#2017-09-22|1427.42
#2017-09-25|1423.32
#2017-09-26|1413.23
#2017-09-27|1407.91
#2017-09-28|1412.41
#2017-09-29|1415.02
#2017-10-02|1417.72
#2017-10-03|1424.58
#2017-10-04|1426.55
#2017-10-05|1424.19
#2017-10-06|1428.05
#2017-10-09|1428.67
#2017-10-10|1442.75
#2017-10-11|1444.20
#2017-10-12|1451.25
#2017-10-13|1462.12
#2017-10-16|1470.91
#2017-10-17|1468.42
#2017-10-18|1459.87
#2017-10-19|1466.45
#2017-10-20|1459.07
#2017-10-23|1466.61
#2017-10-24|1468.91
#2017-10-25|1471.51
#2017-10-26|1469.48
#2017-10-27|1480.10
#2017-10-30|1490.08
#2017-10-31|1491.10
#2017-11-01|1497.02
#2017-11-02|1499.14
#2017-11-03|1496.11
#2017-11-06|1503.98
#2017-11-07|1522.28
#2017-11-08|1528.13
#2017-11-09|1527.12
#2017-11-10|1520.03
#2017-11-13|1502.58
#2017-11-14|1501.10
#2017-11-15|1477.22
#2017-11-16|1490.20
#2017-11-17|1499.99
#2017-11-20|1491.51
#2017-11-21|1503.30
#2017-11-22|1522.55
#2017-11-23|1527.39
#2017-11-24|1525.61
#2017-11-27|1522.21
#2017-11-28|1512.63
#2017-11-29|1512.79
#2017-11-30|1498.35
#2017-12-01|1495.69
#2017-12-04|1487.16
#2017-12-05|1482.35
#2017-12-06|1459.65
#2017-12-07|1467.78
#2017-12-08|1476.57
#2017-12-11|1487.62
#2017-12-12|1480.91
#2017-12-13|1479.85
#2017-12-14|1483.96
#2017-12-15|1477.41
#2017-12-18|1498.28
#2017-12-19|1496.02
#2017-12-20|1502.78
#2017-12-21|1502.73
#2017-12-22|1514.16
#2017-12-25|1516.33
#2017-12-26|1511.61
#2017-12-27|1513.86
#2017-12-28|1518.19
#2017-12-29|1522.37
#2018-01-01|1521.89
#2018-01-02|1531.90
#2018-01-03|1531.80
#2018-01-04|1559.78
#2018-01-05|1571.11
#2018-01-08|1573.00
#2018-01-09|1583.16
#2018-01-10|1588.97
#2018-01-11|1591.35
#2018-01-12|1596.56
#2018-01-15|1608.24
#2018-01-16|1617.73
#2018-01-17|1618.60
#2018-01-18|1610.55
#2018-01-19|1625.97
#2018-01-22|1626.84
#2018-01-23|1639.40
#2018-01-24|1643.90
#2018-01-25|1639.96
#2018-01-26|1639.82
#2018-01-29|1635.14
#2018-01-30|1614.48
#2018-01-31|1601.60
#2018-02-01|1618.01
#2018-02-02|1599.87
#2018-02-05|1564.10
#2018-02-06|1505.37
#2018-02-07|1510.32
#2018-02-08|1521.21
#2018-02-09|1493.97
#2018-02-12|1496.20
#2018-02-13|1498.90
#2018-02-14|1497.95
#2018-02-15|1519.83
#2018-02-16|1525.07
#2018-02-19|1550.20
#2018-02-20|1533.74
#2018-02-21|1534.85
#2018-02-22|1528.28
#2018-02-23|1544.83
#2018-02-26|1553.68
#2018-02-27|1560.07
#2018-02-28|1549.99
#2018-03-01|1528.51
#2018-03-02|1517.24
#2018-03-05|1493.21
#2018-03-06|1513.37
#2018-03-07|1499.21
#2018-03-08|1506.98
#2018-03-09|1513.46
#2018-03-12|1545.06
#2018-03-13|1550.23
#2018-03-14|1546.12
#2018-03-15|1547.50
#2018-03-16|1540.89
#2018-03-19|1530.30
#2018-03-20|1519.11
#2018-03-21|1518.65
#2018-03-22|1535.80
#2018-03-23|1485.40
#2018-03-26|1490.09
#2018-03-27|1518.26
#2018-03-28|1494.49
#2018-03-29|1496.42
#2018-03-30|1507.77
#2018-04-02|1504.17
#2018-04-03|1492.30
#2018-04-04|1479.38
#2018-04-05|1483.08
#2018-04-06|1480.77
#2018-04-09|1482.93
#2018-04-10|1497.61
#2018-04-11|1507.62
#2018-04-12|1494.03
#2018-04-13|1502.80
#2018-04-16|1505.23
#2018-04-17|1498.51
#2018-04-18|1513.90
#2018-04-19|1517.66
#2018-04-20|1504.00
#2018-04-23|1494.87
#2018-04-24|1497.84
#2018-04-25|1483.93
#2018-04-26|1485.95
#2018-04-27|1486.56
#2018-04-30|1488.78
#2018-05-01|1487.38
#2018-05-02|1483.90
#2018-05-03|1487.97
#2018-05-04|1485.84
#2018-05-07|1485.96
#2018-05-08|1493.00
#2018-05-09|1486.87
#2018-05-10|1493.93
#2018-05-11|1514.35
#2018-05-14|1523.22
#2018-05-15|1508.18
#2018-05-16|1503.03
#2018-05-17|1499.42
#2018-05-18|1504.80
#2018-05-21|1508.09
#2018-05-22|1512.83
#2018-05-23|1507.84
#2018-05-24|1504.07
#2018-05-25|1500.46
#2018-05-28|1505.56
#2018-05-29|1500.89
#2018-05-30|1478.65
#2018-05-31|1491.09
#2018-06-01|1485.89
#2018-06-04|1503.35
#2018-06-05|1500.42
#2018-06-06|1504.78
#2018-06-07|1518.33
#2018-06-08|1512.34
#2018-06-11|1511.57
#2018-06-12|1511.42
#2018-06-13|1511.76
#2018-06-14|1494.77
#2018-06-15|1493.35
#2018-06-18|1475.80
#2018-06-19|1454.60
#2018-06-20|1456.48
#2018-06-21|1453.93
#2018-06-22|1452.69
#2018-06-25|1440.69
#2018-06-26|1434.34
#2018-06-27|1423.10
#2018-06-28|1422.16
#2018-06-29|1429.41
#2018-07-02|1411.55
#2018-07-03|1410.45
#2018-07-04|1401.04
#2018-07-05|1386.73
#2018-07-06|1406.14
#2018-07-09|1417.41
#2018-07-10|1424.69
#2018-07-11|1407.38
#2018-07-12|1399.67
#2018-07-13|1415.31
#2018-07-16|1412.63
#2018-07-17|1404.08
#2018-07-18|1407.02
#2018-07-19|1410.03
#2018-07-20|1412.71
#2018-07-23|1409.48
#2018-07-24|1426.57
#2018-07-25|1437.28
#2018-07-26|1441.53
#2018-07-27|1453.20
#2018-07-30|1443.76
#2018-07-31|1427.87
#2018-08-01|1438.02
#2018-08-02|1424.88
#2018-08-03|1425.17
#2018-08-06|1419.04
#2018-08-07|1431.52
#2018-08-08|1439.96
#2018-08-09|1439.07
#2018-08-10|1421.88
#2018-08-13|1388.86
#2018-08-14|1398.66
#2018-08-15|1390.80
#2018-08-16|1383.96
#2018-08-17|1393.10
#2018-08-20|1391.75
#2018-08-21|1391.76
#2018-08-22|1405.35
#2018-08-23|1394.50
#2018-08-24|1398.06
#2018-08-27|1419.87
#2018-08-28|1426.51
#2018-08-29|1427.82
#2018-08-30|1427.29
#2018-08-31|1431.21
#2018-09-03|1415.69
#2018-09-04|1412.67
#2018-09-05|1482.35
#2018-09-06|1393.69
#2018-09-07|1379.40
#2018-09-10|1372.97
#2018-09-11|1374.16
#2018-09-12|1365.88
#2018-09-13|1372.03
#2018-09-14|1398.19
#2018-09-17|1396.11
#2018-09-18|1401.00
#2018-09-19|1425.53
#2018-09-20|1426.32
#2018-09-21|1442.49
#2018-09-24|1438.49
#2018-09-25|1440.89
#2018-09-26|1441.48
#2018-09-27|1423.03
#2018-09-28|1430.54
#2018-10-01|1434.66
#2018-10-02|1434.85
#2018-10-03|1419.74
#2018-10-04|1417.24
#2018-10-05|1400.61
#2018-10-08|1399.81
#2018-10-09|1375.06
#2018-10-10|1378.19
#2018-10-11|1320.58
#2018-10-12|1338.30
#2018-10-15|1326.70
#2018-10-16|1331.11
#2018-10-17|1346.71
#2018-10-18|1328.81
#2018-10-19|1320.21
#2018-10-22|1319.48
#2018-10-23|1291.88
#2018-10-24|1284.57
#2018-10-25|1244.59
#2018-10-26|1238.92
#2018-10-29|1226.61
#2018-10-30|1245.58
#2018-10-31|1280.58
#2018-11-01|1286.02
#2018-11-02|1322.14
#2018-11-05|1302.91
#2018-11-06|1307.92
#2018-11-07|1305.63
#2018-11-08|1318.09
#2018-11-09|1303.50
#2018-11-12|1300.84
#2018-11-13|1280.68
#2018-11-14|1276.88
#2018-11-15|1288.50
#2018-11-16|1287.56
#2018-11-19|1299.00
#2018-11-20|1282.69
#2018-11-21|1274.67
#2018-11-22|1274.17
#2018-11-23|1273.73
#2018-11-26|1275.36
#2018-11-27|1280.34
#2018-11-28|1292.94
#2018-11-29|1308.68
#2018-11-30|1308.89
#2018-12-03|1335.72
#2018-12-04|1316.40
#2018-12-05|1299.17
#2018-12-06|1273.14
#2018-12-07|1274.80
#2018-12-10|1245.80
#2018-12-11|1232.37
#2018-12-12|1262.38
#2018-12-13|1269.20
#2018-12-14|1249.59
#2018-12-17|1250.51
#2018-12-18|1233.55
#2018-12-19|1236.49
#2018-12-20|1212.19
#2018-12-21|1202.52
#2018-12-24|1205.94
#2018-12-25|1161.43
#2018-12-26|1170.04
#2018-12-27|1210.24
#2018-12-28|1212.40
#2018-12-31|1218.65
#2019-01-01|1218.38
#2019-01-02|1213.91
#2019-01-03|1222.68
#2019-01-04|1196.68
#2019-01-07|1231.38
#2019-01-08|1234.58
#2019-01-09|1255.78
#2019-01-10|1248.16
#2019-01-11|1254.05
#2019-01-14|1252.13
#2019-01-15|1271.28
#2019-01-16|1266.25
#2019-01-17|1264.70
#2019-01-18|1271.65
#2019-01-21|1280.95
#2019-01-22|1269.99
#2019-01-23|1263.09
#2019-01-24|1267.54
#2019-01-25|1286.39
#2019-01-28|1286.26
#2019-01-29|1276.77
#2019-01-30|1275.82
#2019-01-31|1299.99
#2019-02-01|1296.63
#2019-02-04|1302.23
#2019-02-05|1309.25
#2019-02-06|1312.96
#2019-02-07|1309.52
#2019-02-08|1281.71
#2019-02-11|1278.11
#2019-02-12|1305.53
#2019-02-13|1318.37
#2019-02-14|1316.51
#2019-02-15|1304.21
#2019-02-18|1323.67
#2019-02-19|1325.56
#2019-02-20|1331.23
#2019-02-21|1335.49
#2019-02-22|1336.72
#2019-02-25|1348.19
#2019-02-26|1341.93
#2019-02-27|1335.56
#2019-02-28|1317.94
#2019-03-01|1319.19
#2019-03-04|1335.15
#2019-03-05|1328.02
#2019-03-06|1327.58
#2019-03-07|1314.23
#2019-03-08|1292.45
#2019-03-11|1296.84
#2019-03-12|1314.74
#2019-03-13|1306.70
#2019-03-14|1300.93
#2019-03-15|1312.20
#2019-03-18|1322.45
#2019-03-19|1324.69
#2019-03-20|1330.59
#2019-03-21|1336.78
#2019-03-22|1354.03
#2019-03-25|1319.54
#2019-03-26|1342.13
#2019-03-27|1340.56
#2019-03-28|1324.45
#2019-03-29|1331.83
#2019-04-01|1349.30
#2019-04-02|1356.41
#2019-04-03|1370.73
#2019-04-04|1371.43
#2019-04-05|1374.88
#2019-04-08|1375.37
#2019-04-09|1381.75
#2019-04-10|1377.06
#2019-04-11|1369.26
#2019-04-12|1367.39
#2019-04-15|1387.01
#2019-04-16|1383.68
#2019-04-17|1391.75
#2019-04-18|1381.90
#2019-04-19|1385.48
#2019-04-22|1381.80
#2019-04-23|1384.02
#2019-04-24|1380.80
#2019-04-25|1382.06
#2019-04-26|1381.16
#2019-04-29|1379.49
#2019-04-30|1380.99
#2019-05-01|1383.46
#2019-05-02|1382.17
#2019-05-03|1385.78
#2019-05-06|1379.20
#2019-05-07|1358.48
#2019-05-08|1338.74
#2019-05-09|1323.37
#2019-05-10|1324.44
#2019-05-13|1315.86
#2019-05-14|1304.26
#2019-05-15|1313.94
#2019-05-16|1301.03
#2019-05-17|1303.67
#2019-05-20|1293.40
#2019-05-21|1282.80
#2019-05-22|1284.08
#2019-05-23|1275.31
#2019-05-24|1278.27
#2019-05-27|1281.52
#2019-05-28|1288.73
#2019-05-29|1280.96
#2019-05-30|1281.04
#2019-05-31|1283.44
#2019-06-03|1275.82
#2019-06-04|1279.42
#2019-06-05|1304.43
#2019-06-06|1292.26
#2019-06-07|1301.30
#2019-06-10|1317.09
#2019-06-11|1329.63
#2019-06-12|1326.73
#2019-06-13|1316.71
#2019-06-14|1318.94
#2019-06-17|1309.26
#2019-06-18|1305.93
#2019-06-19|1337.90
#2019-06-20|1355.97
#2019-06-21|1349.95
#2019-06-24|1354.84
#2019-06-25|1353.90
#2019-06-26|1343.71
#2019-06-27|1362.54
#2019-06-28|1360.44
#2019-07-01|1384.70
#2019-07-02|1392.37
#2019-07-03|1381.66
#2019-07-04|1385.30
#2019-07-05|1379.66
#2019-07-08|1362.74
#2019-07-09|1351.45
#2019-07-10|1349.14
#2019-07-11|1357.94
#2019-07-12|1353.74
#2019-07-15|1354.49
#2019-07-16|1351.08
#2019-07-17|1351.21
#2019-07-18|1328.76
#2019-07-19|1350.37
#2019-07-22|1346.73
#2019-07-23|1357.48
#2019-07-24|1366.74
#2019-07-25|1364.49
#2019-07-26|1350.71
#2019-07-29|1337.87
#2019-07-30|1347.14
#2019-07-31|1339.92
#2019-08-01|1340.54
#2019-08-02|1319.82
#2019-08-05|1289.20
#2019-08-06|1278.03
#2019-08-07|1281.86
#2019-08-08|1276.30
#2019-08-09|1282.93
#2019-08-12|1285.84
#2019-08-13|1260.40
#2019-08-14|1280.62
#2019-08-15|1264.11
#2019-08-16|1262.00
#2019-08-19|1268.05
#2019-08-20|1282.37
#2019-08-21|1276.96
#2019-08-22|1275.20
#2019-08-23|1280.69
#2019-08-26|1255.46
#2019-08-27|1263.90
#2019-08-28|1262.32
#2019-08-29|1256.60
#2019-08-30|1283.18
#2019-09-02|1277.51
#2019-09-03|1280.83
#2019-09-04|1280.18
#2019-09-05|1300.70
#2019-09-06|1312.94
#2019-09-09|1318.61
#2019-09-10|1324.66
#2019-09-11|1339.60
#2019-09-12|1349.17
#2019-09-13|1355.98
#2019-09-16|1354.96
#2019-09-17|1352.87
#2019-09-18|1350.44
#2019-09-19|1353.73
#2019-09-20|1355.45
#2019-09-23|1359.75
#2019-09-24|1359.63
#2019-09-25|1346.21
#2019-09-26|1348.10
#2019-09-27|1335.89
#2019-09-30|1330.92
#2019-10-01|1348.44
#2019-10-02|1339.87
#2019-10-03|1329.56
#2019-10-04|1330.62
#2019-10-07|1332.12
#2019-10-08|1342.46
#2019-10-09|1332.37
#2019-10-10|1330.66
#2019-10-11|1337.36
#2019-10-14|1344.19
#2019-10-15|1354.87
#2019-10-16|1365.72
#2019-10-17|1366.66
#2019-10-18|1372.62
#2019-10-21|1377.06
#2019-10-22|1380.05
#2019-10-23|1383.98
#2019-10-24|1392.81
#2019-10-25|1396.46
#2019-10-28|1399.37
#2019-10-29|1410.75
#2019-10-30|1406.22
#2019-10-31|1414.29
#2019-11-01|1417.67
#2019-11-04|1420.29
#2019-11-05|1432.62
#2019-11-06|1434.94
#2019-11-07|1435.02
#2019-11-08|1440.78
#2019-11-11|1432.09
#2019-11-12|1441.25
#2019-11-13|1432.42
#2019-11-14|1422.94
#2019-11-15|1431.55
#2019-11-18|1437.16
#2019-11-19|1435.17
#2019-11-20|1424.94
#2019-11-21|1419.96
#2019-11-22|1423.27
#2019-11-25|1432.73
#2019-11-26|1437.50
#2019-11-27|1440.26
#2019-11-28|1434.71
#2019-11-29|1425.78
#2019-12-02|1440.43
#2019-12-03|1440.49
#2019-12-04|1429.13
#2019-12-05|1440.84
#2019-12-06|1448.28
#2019-12-09|1456.43
#2019-12-10|1450.02
#2019-12-11|1448.12
#2019-12-12|1447.02
#2019-12-13|1471.86
#2019-12-16|1470.43
#2019-12-17|1475.82
#2019-12-18|1467.09
#2019-12-19|1468.67
#2019-12-20|1463.99
#2019-12-23|1459.98
#2019-12-24|1462.03
#2019-12-25|1460.91
#2019-12-26|1465.37
#2019-12-27|1469.36
#2019-12-30|1467.26
#2019-12-31|1468.73
#2020-01-01|1468.79
#2020-01-02|1474.14
#2020-01-03|1475.41
#2020-01-06|1457.85
#2020-01-07|1468.55
#2020-01-08|1448.07
#2020-01-09|1466.45
#2020-01-10|1475.89
#2020-01-13|1476.80
#2020-01-14|1481.62
#2020-01-15|1472.95
#2020-01-16|1467.35
#2020-01-17|1476.03
#2020-01-20|1482.99
#2020-01-21|1471.92
#2020-01-22|1482.03
#2020-01-23|1475.04
#2020-01-24|1478.01
#2020-01-27|1460.24
#2020-01-28|1442.27
#2020-01-29|1445.14
#2020-01-30|1412.33
#2020-01-31|1414.77
#2020-02-03|1399.20
#2020-02-04|1406.93
#2020-02-05|1417.91
#2020-02-06|1448.68
#2020-02-07|1439.38
#2020-02-10|1428.47
#2020-02-11|1432.98
#2020-02-12|1439.22
#2020-02-13|1436.71
#2020-02-14|1430.07
#2020-02-17|1420.63
#2020-02-18|1400.34
#2020-02-19|1396.92
#2020-02-20|1387.94
#2020-02-21|1383.32
#2020-02-24|1380.37
#2020-02-25|1352.24
#2020-02-26|1331.48
#2020-02-27|1312.30
#2020-02-28|1282.59
#2020-03-02|1291.94
#2020-03-03|1287.76
#2020-03-04|1290.69
#2020-03-05|1308.49
#2020-03-06|1285.23
#2020-03-09|1230.36
#2020-03-10|1231.20
#2020-03-11|1202.96
#2020-03-12|1130.05
#2020-03-13|1077.20
#2020-03-16|1040.88
#2020-03-17|1037.96
#2020-03-18|1017.71
#2020-03-19| 974.02
#2020-03-20| 986.89
#2020-03-23| 977.57
#2020-03-24|1023.16
#2020-03-25|1095.61
#2020-03-26|1095.57
#2020-03-27|1139.61
#2020-03-30|1119.27
#2020-03-31|1107.75
#2020-04-01|1078.12
#2020-04-02|1057.86
#2020-04-03|1047.87
#2020-04-06|1076.06
#2020-04-07|1107.84
#2020-04-08|1121.65
#2020-04-09|1132.27
#2020-04-10|1140.66
#2020-04-13|1126.49
#2020-04-14|1157.41
#2020-04-15|1157.27
#2020-04-16|1144.67
#2020-04-17|1169.10
#2020-04-20|1161.58
#2020-04-21|1135.85
#2020-04-22|1131.27
#2020-04-23|1148.06
#2020-04-24|1141.68
#2020-04-27|1174.48
#2020-04-28|1183.21
#2020-04-29|1191.29
#2020-04-30|1219.11
#2020-05-01|1194.94
#2020-05-04|1185.07
#2020-05-05|1189.63
#2020-05-06|1197.03
#2020-05-07|1194.78
#2020-05-08|1222.70
#2020-05-11|1236.09
#2020-05-12|1232.85
#2020-05-13|1233.39
#2020-05-14|1206.27
#2020-05-15|1211.07
#2020-05-18|1206.97
#2020-05-19|1232.39
#2020-05-20|1243.67
#2020-05-21|1239.65
#2020-05-22|1221.96
#2020-05-25|1239.43
#2020-05-26|1268.29
#2020-05-27|1278.09
#2020-05-28|1299.16
#2020-05-29|1283.20
#2020-06-01|1302.11
#2020-06-02|1313.72
#2020-06-03|1329.71
#2020-06-04|1333.87
#2020-06-05|1336.10
#2020-06-08|1358.40
#2020-06-09|1365.61
#2020-06-10|1370.39
#2020-06-11|1342.00
#2020-06-12|1319.19
#2020-06-15|1275.96
#2020-06-16|1332.93
#2020-06-17|1332.30
#2020-06-18|1333.81
#2020-06-19|1333.77
#2020-06-22|1328.13
#2020-06-23|1340.26
#2020-06-24|1333.73
#2020-06-25|1315.14
#2020-06-26|1322.59
#2020-06-29|1301.80
#2020-06-30|1312.22
#2020-07-01|1305.07
#2020-07-02|1307.47
#2020-07-03|1320.46
#2020-07-06|1346.20
#2020-07-07|1341.20
#2020-07-08|1333.75
#2020-07-09|1336.56
#2020-07-10|1322.16
#2020-07-13|1344.98
#2020-07-14|1334.88
#2020-07-15|1360.41
#2020-07-16|1345.50
#2020-07-17|1345.98
#2020-07-20|1349.55
#2020-07-21|1366.76
#2020-07-22|1358.07
#2020-07-23|1358.88
#2020-07-24|1360.08
#2020-07-27|1367.93
#2020-07-28|1365.96
#2020-07-29|1350.51
#2020-07-30|1349.66
#2020-07-31|1321.55
#2020-08-03|1331.26
#2020-08-04|1353.89
#2020-08-05|1368.18
#2020-08-06|1371.00
#2020-08-07|1362.66
#2020-08-10|1364.23
#2020-08-11|1387.77
#2020-08-12|1398.05
#2020-08-13|1410.58
#2020-08-14|1413.65
#2020-08-17|1410.56
#2020-08-18|1413.65
#2020-08-19|1407.96
#2020-08-20|1381.51
#2020-08-21|1387.56
#2020-08-24|1393.02
#2020-08-25|1401.23
#2020-08-26|1402.97
#2020-08-27|1399.75
#2020-08-28|1403.67
#2020-08-31|1408.17
#2020-09-01|1410.84
#2020-09-02|1423.02
#2020-09-03|1428.55
#2020-09-04|1411.47
#2020-09-07|1411.36
#2020-09-08|1421.58
#2020-09-09|1411.08
#2020-09-10|1426.54
#2020-09-11|1432.61
#2020-09-14|1451.58
#2020-09-15|1450.03
#2020-09-16|1456.95
#2020-09-17|1452.09
#2020-09-18|1464.07
#2020-09-21|1456.11
#2020-09-22|1446.43
#2020-09-23|1447.44
#2020-09-24|1425.04
#2020-09-25|1431.34
#2020-09-28|1453.43
#2020-09-29|1452.35
#2020-09-30|1427.69
#2020-10-01|1429.51
#2020-10-02|1414.94
#2020-10-05|1438.94
#2020-10-06|1454.21
#2020-10-07|1451.80
#2020-10-08|1458.46
#2020-10-09|1455.22
#2020-10-12|1454.64
#2020-10-13|1459.89
#2020-10-14|1458.22
#2020-10-15|1443.14
#2020-10-16|1428.10
#2020-10-19|1443.41
#2020-10-20|1434.81
#2020-10-21|1456.28
#2020-10-22|1440.10
#2020-10-23|1446.01
#2020-10-26|1437.61
#2020-10-27|1435.01
#2020-10-28|1427.89
#2020-10-29|1415.55
#2020-10-30|1392.52
#2020-11-02|1415.26
#2020-11-03|1424.87
#2020-11-04|1445.24
#2020-11-05|1474.35
#2020-11-06|1485.86
#2020-11-09|1488.75
#2020-11-10|1526.61
#2020-11-11|1546.59
#2020-11-12|1547.10
#2020-11-13|1528.41
#2020-11-16|1552.07
#2020-11-17|1563.04
#2020-11-18|1564.01
#2020-11-19|1568.47
#2020-11-20|1571.83
#2020-11-23|1568.13
#2020-11-24|1595.92
#2020-11-25|1596.18
#2020-11-26|1601.98
#2020-11-27|1608.05
#2020-11-30|1574.40
#2020-12-01|1586.55
#2020-12-02|1593.64
#2020-12-03|1606.56
#2020-12-04|1602.24
#2020-12-07|1596.91
#2020-12-08|1596.35
#2020-12-09|1614.24
#2020-12-10|1605.23
#2020-12-11|1613.50
#2020-12-14|1619.43
#2020-12-15|1619.39
#2020-12-16|1630.61
#2020-12-17|1641.82
#2020-12-18|1635.35
#2020-12-21|1626.94
#2020-12-22|1598.08
#2020-12-23|1610.17
#2020-12-24|1620.05
#2020-12-25|1626.38
#2020-12-28|1635.06
#2020-12-29|1663.99
#2020-12-30|1659.84
#2020-12-31|1660.78
#2021-01-01|1661.52
#2021-01-04|1660.85
#2021-01-05|1665.50
#2021-01-06|1655.40
#2021-01-07|1682.67
#2021-01-08|1705.95
#2021-01-11|1694.30
#2021-01-12|1689.62
#2021-01-13|1703.58
#2021-01-14|1717.14
#2021-01-15|1698.91
#2021-01-18|1688.84
#2021-01-19|1698.04
#2021-01-20|1705.50
#2021-01-21|1718.42
#2021-01-22|1705.18
#2021-01-25|1708.66
#2021-01-26|1694.32
#2021-01-27|1698.35
#2021-01-28|1676.41
#2021-01-29|1644.30
#2021-02-01|1663.21
#2021-02-02|1680.79
#2021-02-03|1700.10
#2021-02-04|1684.74
#2021-02-05|1703.00
#2021-02-08|1736.43
#2021-02-09|1749.30
#2021-02-10|1751.78
#2021-02-11|1750.11
#2021-02-12|1743.18
#2021-02-15|1757.19
#2021-02-16|1761.05
#2021-02-17|1757.15
#2021-02-18|1742.67
#2021-02-19|1733.92
#2021-02-22|1750.12
#2021-02-23|1752.20
#2021-02-24|1717.70
#2021-02-25|1739.85
#2021-02-26|1677.46
#2021-03-01|1706.45
#2021-03-02|1701.46
#2021-03-03|1711.63
#2021-03-04|1686.98
#2021-03-05|1676.82
#2021-03-08|1663.82
#2021-03-09|1676.69
#2021-03-10|1688.44
#2021-03-11|1697.93
#2021-03-12|1714.99
#2021-03-15|1722.70
#2021-03-16|1735.09
#2021-03-17|1733.12
#2021-03-18|1749.73
#2021-03-19|1744.48
#2021-03-22|1738.09
#2021-03-23|1716.09
#2021-03-24|1683.71
#2021-03-25|1703.31
#2021-03-26|1725.17
#2021-03-29|1733.07
#2021-03-30|1720.60
#2021-03-31|1699.32
#2021-04-01|1702.82
#2021-04-02|1711.83
#2021-04-05|1721.59
#2021-04-06|1717.90
#2021-04-07|1730.96
#2021-04-08|1731.67
#2021-04-09|1728.75
#2021-04-12|1723.49
#2021-04-13|1727.91
#2021-04-14|1733.97
#2021-04-15|1740.50
#2021-04-16|1745.94
#2021-04-19|1754.49
#2021-04-20|1732.80
#2021-04-21|1705.49
#2021-04-22|1735.70
#2021-04-23|1729.57
#2021-04-26|1748.26
#2021-04-27|1732.53
#2021-04-28|1730.13
#2021-04-29|1734.26
#2021-04-30|1731.59
#2021-05-03|1734.75
#2021-05-04|1727.31
#2021-05-05|1727.21
#2021-05-06|1759.66
#2021-05-07|1772.02
#2021-05-10|1792.62
#2021-05-11|1755.36
#2021-05-12|1709.62
#2021-05-13|1676.58
#2021-05-14|1700.14
#2021-05-17|1696.02
#2021-05-18|1731.35
#2021-05-19|1719.89
#2021-05-20|1718.45
#2021-05-21|1729.46
#2021-05-24|1743.40
#2021-05-25|1750.01
#2021-05-26|1759.39
#2021-05-27|1745.09
#2021-05-28|1775.63
#2021-05-31|1763.80
#2021-06-01|1772.41
#2021-06-02|1790.64
#2021-06-03|1796.27
#2021-06-04|1804.92
#2021-06-07|1812.04
#2021-06-08|1811.49
#2021-06-09|1805.84
#2021-06-10|1809.11
#2021-06-11|1804.67
#2021-06-14|1806.94
#2021-06-15|1819.93
#2021-06-16|1822.49
#2021-06-17|1806.16
#2021-06-18|1797.74
#2021-06-21|1764.76
#2021-06-22|1806.50
#2021-06-23|1795.01
#2021-06-24|1792.92
#2021-06-25|1810.67
#2021-06-28|1815.26
#2021-06-29|1804.32
#2021-06-30|1801.22
#2021-07-01|1796.01
#2021-07-02|1808.17
#2021-07-05|1822.48
#2021-07-06|1831.55
#2021-07-07|1816.20
#2021-07-08|1814.86
#2021-07-09|1790.61
#2021-07-12|1823.43
#2021-07-13|1824.86
#2021-07-14|1813.20
#2021-07-15|1800.68
#2021-07-16|1803.27
#2021-07-19|1785.70
#2021-07-20|1756.34
#2021-07-21|1757.84
#2021-07-22|1762.94
#2021-07-23|1758.34
#2021-07-26|1773.63
#2021-07-27|1777.90
#2021-07-28|1759.41
#2021-07-29|1782.95
#2021-07-30|1758.43
#2021-08-02|1799.81
#2021-08-03|1806.66
#2021-08-04|1793.98
#2021-08-05|1795.15
#2021-08-06|1794.21
#2021-08-09|1791.30
#2021-08-10|1793.27
#2021-08-11|1802.86
#2021-08-12|1806.59
#2021-08-13|1813.48
#2021-08-16|1792.64
#2021-08-17|1777.89
#2021-08-18|1786.43
#2021-08-19|1757.69
#2021-08-20|1740.35
#2021-08-23|1780.06
#2021-08-24|1802.40
#2021-08-25|1803.33
#2021-08-26|1798.52
#2021-08-27|1797.96
#2021-08-30|1822.89
#2021-08-31|1832.25
#2021-09-01|1839.05
#2021-09-02|1836.86
#2021-09-03|1861.71
#2021-09-06|1876.86
#2021-09-07|1891.49
#2021-09-08|1898.07
#2021-09-09|1888.66
#2021-09-10|1909.81
#2021-09-13|1914.32
#2021-09-14|1931.22
#2021-09-15|1922.22
#2021-09-16|1907.68
#2021-09-17|1913.67
#2021-09-20|1910.78
#2021-09-21|1890.17
#2021-09-22|1864.15
#2021-09-23|1864.16
#2021-09-24|1886.93
#2021-09-27|1875.98
#2021-09-28|1856.56
#2021-09-29|1813.52
#2021-09-30|1824.19
#2021-10-01|1791.51
#2021-10-04|1783.40
#2021-10-05|1758.83
#2021-10-06|1749.26
#2021-10-07|1753.56
#2021-10-08|1761.43
#2021-10-11|1772.91
#2021-10-12|1753.84
#2021-10-13|1752.34
#2021-10-14|1763.20
#2021-10-15|1790.96
#2021-10-18|1786.55
#2021-10-19|1797.01
#2021-10-20|1794.22
#2021-10-21|1778.96
#2021-10-22|1779.26
#2021-10-25|1782.99
#2021-10-26|1791.07
#2021-10-27|1790.63
#2021-10-28|1779.33
#2021-10-29|1781.81
#2021-11-01|1808.07
#2021-11-02|1803.66
#2021-11-03|1802.53
#2021-11-04|1830.43
#2021-11-05|1824.18
#2021-11-08|1833.18
#2021-11-09|1820.12
#2021-11-10|1794.87
#2021-11-11|1796.13
#2021-11-12|1816.90
#2021-11-15|1820.76
#2021-11-16|1810.12
#2021-11-17|1797.25
#2021-11-18|1802.53
#2021-11-19|1815.33
#2021-11-22|1804.75
#2021-11-23|1799.87
#2021-11-24|1777.64
#2021-11-25|1784.39
#2021-11-26|1767.70
#2021-11-29|1734.75
#2021-11-30|1723.57
#2021-12-01|1741.03
#2021-12-02|1741.72
#2021-12-03|1760.31
#2021-12-06|1753.60
#2021-12-07|1786.21
#2021-12-08|1796.03
#2021-12-09|1794.82
#2021-12-10|1784.51
#2021-12-13|1779.84
#2021-12-14|1762.16
#2021-12-15|1767.11
#2021-12-16|1790.22
#2021-12-17|1769.75
#2021-12-20|1737.82
#2021-12-21|1756.86
#2021-12-22|1757.12
#2021-12-23|1776.85
#2021-12-24|1776.45
#2021-12-27|1764.31
#2021-12-28|1785.89
#2021-12-29|1782.51
#2021-12-30|1775.50
#2021-12-31|1775.25
#2022-01-03|1773.94
#2022-01-04|1789.27
#2022-01-05|1800.23
#2022-01-06|1758.84
#2022-01-07|1753.16
#2022-01-10|1757.43
#2022-01-11|1737.28
#2022-01-12|1774.80
#2022-01-13|1769.06
#2022-01-14|1744.25
#2022-01-17|1732.64
#2022-01-18|1729.88
#2022-01-19|1697.10
#2022-01-20|1712.67
#2022-01-21|1701.95
#2022-01-24|1691.68
#2022-01-25|1656.99
#2022-01-26|1650.00
#2022-01-27|1603.72
#2022-01-28|1631.09
#2022-01-31|1645.86
#2022-02-01|1655.97
#2022-02-02|1687.38
#2022-02-03|1663.65
#2022-02-04|1670.62
#2022-02-07|1668.82
#2022-02-08|1677.72
#2022-02-09|1701.91
#2022-02-10|1708.17
#2022-02-11|1701.91
#2022-02-14|1677.31
#2022-02-15|1661.98
#2022-02-16|1689.52
#2022-02-17|1691.72
#2022-02-18|1683.15
#2022-02-21|1674.56
#2022-02-22|1645.83
#2022-02-23|1652.72
#2022-02-24|1608.37
#2022-02-25|1642.30
#2022-02-28|1645.65
#2022-03-01|1664.13
#2022-03-02|1633.04
#2022-03-03|1655.65
#2022-03-04|1643.13
#2022-03-07|1596.60
#2022-03-08|1562.41
#2022-03-09|1567.53
#2022-03-10|1617.72
#2022-03-11|1591.02
#2022-03-14|1585.09
#2022-03-15|1576.14
#2022-03-16|1596.58
#2022-03-17|1645.92
#2022-03-18|1649.78
#2022-03-21|1646.34
#2022-03-22|1648.95
#2022-03-23|1674.69
#2022-03-24|1666.07
#2022-03-25|1664.54
#2022-03-28|1638.97
#2022-03-29|1657.80
#2022-03-30|1663.09
#2022-03-31|1657.60
#2022-04-01|1641.87
#2022-04-04|1647.70
#2022-04-05|1644.52
#2022-04-06|1618.18
#2022-04-07|1585.55
#2022-04-08|1587.79
#2022-04-11|1567.74
#2022-04-12|1545.92
#2022-04-13|1568.04
#2022-04-14|1582.11
#2022-04-15|1577.24
#2022-04-18|1554.95
#2022-04-19|1548.56
#2022-04-20|1568.51
#2022-04-21|1570.99
#2022-04-22|1555.34
#2022-04-25|1525.98
#2022-04-26|1532.12
#2022-04-27|1509.41
#2022-04-28|1516.02
#2022-04-29|1530.50
#2022-05-02|1525.77
#2022-05-03|1529.49
#2022-05-04|1529.47
#2022-05-05|1528.61
#2022-05-06|1531.09
#2022-05-09|1494.14
#2022-05-10|1480.78
#2022-05-11|1472.12
#2022-05-12|1468.86
#2022-05-13|1488.92
#2022-05-16|1495.31
#2022-05-17|1503.99
#2022-05-18|1524.51
#2022-05-19|1512.44
#2022-05-20|1529.62
#2022-05-23|1542.64
#2022-05-24|1534.05
#2022-05-25|1527.26
#2022-05-26|1524.63
#2022-05-27|1536.97
#2022-05-30|1563.02
#2022-05-31|1550.39
#2022-06-01|1557.26
#2022-06-02|1552.12
#2022-06-03|1550.56
#2022-06-06|1549.01
#2022-06-07|1539.47
#2022-06-08|1546.72
#2022-06-09|1535.81
#2022-06-10|1514.76
#2022-06-13|1475.64
#2022-06-14|1457.14
#2022-06-15|1434.09
#2022-06-16|1445.51
#2022-06-17|1404.96
#2022-06-20|1388.56
#2022-06-21|1406.10
#2022-06-22|1388.76
#2022-06-23|1391.50
#2022-06-24|1400.71
#2022-06-27|1427.91
#2022-06-28|1430.15
#2022-06-29|1409.34
#2022-06-30|1397.56
#2022-07-01|1384.62
#2022-07-04|1395.38
#2022-07-05|1394.62
#2022-07-06|1378.56
#2022-07-07|1393.67
#2022-07-08|1404.44
#2022-07-11|1401.24
#2022-07-12|1378.48
#2022-07-13|1383.05
#2022-07-14|1375.62
#2022-07-15|1379.63
#2022-07-18|1390.60
#2022-07-19|1404.67
#2022-07-20|1429.91
#2022-07-21|1436.25
#2022-07-22|1455.98
#2022-07-25|1442.87
#2022-07-26|1443.62
#2022-07-27|1444.71
#2022-07-28|1472.12
#2022-07-29|1481.01
#2022-08-01|1518.22
#2022-08-02|1495.48
#2022-08-03|1480.20
#2022-08-04|1490.69
#2022-08-05|1488.22
#2022-08-08|1494.31
#2022-08-09|1487.59
#2022-08-10|1506.79
#2022-08-11|1509.67
#2022-08-12|1530.64
#2022-08-15|1533.19
#2022-08-16|1519.71
#2022-08-17|1523.83
#2022-08-18|1514.50
#2022-08-19|1502.32
#2022-08-22|1490.89
#2022-08-23|1484.96
#2022-08-24|1482.65
#2022-08-25|1492.01
#2022-08-26|1491.62
#2022-08-29|1449.16
#2022-08-30|1465.82
#2022-08-31|1466.77
#2022-09-01|1431.88
#2022-09-02|1426.28
#2022-09-05|1421.82
#2022-09-06|1405.75
#2022-09-07|1382.11
#2022-09-08|1407.97
#2022-09-09|1425.67
#2022-09-12|1438.55
#2022-09-13|1433.56
#2022-09-14|1417.08
#2022-09-15|1411.71
#2022-09-16|1397.79
#2022-09-19|1389.18
#2022-09-20|1396.82
#2022-09-21|1374.52
#2022-09-22|1385.31
#2022-09-23|1369.62
#2022-09-26|1322.48
#2022-09-27|1325.14
#2022-09-28|1308.52
#2022-09-29|1309.72
#2022-09-30|1288.81
#2022-10-03|1296.17
#2022-10-04|1337.71
#2022-10-05|1344.21
#2022-10-06|1351.36
#2022-10-07|1337.55
#2022-10-10|1326.25
#2022-10-11|1301.42
#2022-10-12|1291.87
#2022-10-13|1272.37
#2022-10-14|1291.11
#2022-10-17|1276.84
#2022-10-18|1294.61
#2022-10-19|1290.48
#2022-10-20|1282.65
#2022-10-21|1268.90
#2022-10-24|1282.51
#2022-10-25|1299.68
#2022-10-26|1312.08
#2022-10-27|1318.18
#2022-10-28|1298.29
#2022-10-31|1311.51
#2022-11-01|1338.83
#2022-11-02|1343.57
#2022-11-03|1332.80
#2022-11-04|1338.95
#2022-11-07|1363.76
#2022-11-08|1380.90
#2022-11-09|1376.39
#2022-11-10|1400.23
#2022-11-11|1458.77
#2022-11-14|1443.94
#2022-11-15|1456.56
#2022-11-16|1456.31
#2022-11-17|1442.08
#2022-11-18|1441.96
#2022-11-21|1428.64
#2022-11-22|1444.50
#2022-11-23|1458.48
#2022-11-24|1489.35
#2022-11-25|1480.35
#2022-11-28|1475.39
#2022-11-29|1478.03
#2022-11-30|1472.84
#2022-12-01|1505.75
#2022-12-02|1484.08
#2022-12-05|1477.76
#2022-12-06|1471.62
#2022-12-07|1464.41
#2022-12-08|1466.57
#2022-12-09|1482.49
#2022-12-12|1470.47
#2022-12-13|1496.46
#2022-12-14|1507.51
#2022-12-15|1482.13
#2022-12-16|1474.14
#2022-12-19|1460.27
#2022-12-20|1479.82
#2022-12-21|1464.25
#2022-12-22|1472.45
#2022-12-23|1451.30
#2022-12-26|1458.90
#2022-12-27|1460.82
#2022-12-28|1453.22
#2022-12-29|1450.78
#2022-12-30|1458.34
#2023-01-02|1456.99
#2023-01-03|1464.12
#2023-01-04|1438.25
#2023-01-05|1426.30
#2023-01-06|1441.70
#2023-01-09|1455.80
#2023-01-10|1455.36
#2023-01-11|1467.40
#2023-01-12|1491.43
#2023-01-13|1510.38
#2023-01-16|1496.05
#2023-01-17|1508.49
#2023-01-18|1529.71
#2023-01-19|1515.26
#2023-01-20|1508.94
#2023-01-23|1517.68
#2023-01-24|1537.68
#2023-01-25|1546.77
#2023-01-26|1540.38
#2023-01-27|1540.96
#2023-01-30|1540.33
#2023-01-31|1539.07
#2023-02-01|1546.09
#2023-02-02|1552.13
#2023-02-03|1531.78
#2023-02-06|1516.49
#2023-02-07|1532.07
#2023-02-08|1537.72
#2023-02-09|1545.13
#2023-02-10|1538.08
#2023-02-13|1519.64
#2023-02-14|1525.21
#2023-02-15|1499.75
#2023-02-16|1512.14
#2023-02-17|1499.76
#2023-02-20|1504.83
#2023-02-21|1499.40
#2023-02-22|1479.47
#2023-02-23|1474.83
#2023-02-24|1473.97
#2023-02-27|1476.49
#2023-02-28|1476.43
#2023-03-01|1490.41
#2023-03-02|1487.56
#2023-03-03|1509.91
#2023-03-06|1528.83
#2023-03-07|1523.48
#2023-03-08|1519.90
#2023-03-09|1532.37
#2023-03-10|1522.29
#2023-03-13|1520.54
#2023-03-14|1476.15
#2023-03-15|1499.52
#2023-03-16|1478.70
#2023-03-17|1505.66
#2023-03-20|1490.98
#2023-03-21|1487.14
#2023-03-22|1505.30
#2023-03-23|1523.00
#2023-03-24|1521.99
#2023-03-27|1520.50
#2023-03-28|1529.39
#2023-03-29|1534.53
#2023-03-30|1527.62
#2023-03-31|1536.08
#2023-04-03|1550.81
#2023-04-04|1557.91
#2023-04-05|1541.83
#2023-04-06|1515.12
#2023-04-07|1520.98
#2023-04-10|1510.82
#2023-04-11|1526.66
#2023-04-12|1543.19
#2023-04-13|1555.68
#2023-04-14|1558.48
#2023-04-17|1555.15
#2023-04-18|1565.40
#2023-04-19|1554.76
#2023-04-20|1560.88
#2023-04-21|1554.09
#2023-04-24|1555.20
#2023-04-25|1557.86
#2023-04-26|1547.89
#2023-04-27|1546.59
#2023-04-28|1541.94
#2023-05-01|1550.61
#2023-05-02|1553.08
#2023-05-03|1559.91
#2023-05-04|1575.57
#2023-05-05|1568.23
#2023-05-08|1571.05
#2023-05-09|1582.83
#2023-05-10|1586.08
#2023-05-11|1581.79
#2023-05-12|1573.43
#2023-05-15|1576.29
#2023-05-16|1580.00
#2023-05-17|1571.02
#2023-05-18|1578.68
#2023-05-19|1587.61
#2023-05-22|1601.16
#2023-05-23|1594.07
#2023-05-24|1577.87
#2023-05-25|1563.74
#2023-05-26|1561.06
#2023-05-29|1575.33
#2023-05-30|1576.87
#2023-05-31|1550.49
#2023-06-01|1564.31
#2023-06-02|1585.09
#2023-06-05|1612.25
#2023-06-06|1621.43
#2023-06-07|1608.66
#2023-06-08|1609.51
#2023-06-09|1628.90
#2023-06-12|1638.41
#2023-06-13|1656.27
#2023-06-14|1679.79
#2023-06-15|1677.21
#2023-06-16|1678.01
#2023-06-19|1669.46
#2023-06-20|1672.11
#2023-06-21|1669.26
#2023-06-22|1663.76
#2023-06-23|1623.52
#2023-06-26|1623.27
#2023-06-27|1614.23
#2023-06-28|1632.55
#2023-06-29|1625.58
#2023-06-30|1619.53
#2023-07-03|1644.49
#2023-07-04|1632.51
#2023-07-05|1629.14
#2023-07-06|1610.84
#2023-07-07|1609.98
#2023-07-10|1608.96
#2023-07-11|1626.81
#2023-07-12|1633.23
#2023-07-13|1654.23
#2023-07-14|1654.53
#2023-07-17|1648.39
#2023-07-18|1660.90
#2023-07-19|1669.73
#2023-07-20|1655.23
#2023-07-21|1643.74
#2023-07-24|1658.27
#2023-07-25|1667.75
#2023-07-26|1669.95
#2023-07-27|1665.60
#2023-07-28|1672.83
#2023-07-31|1672.24
#2023-08-01|1662.15
#2023-08-02|1637.45
#2023-08-03|1626.96
#2023-08-04|1635.48
#2023-08-07|1630.66
#2023-08-08|1627.54
#2023-08-09|1622.21
#2023-08-10|1624.83
#2023-08-11|1619.03
#2023-08-14|1593.64
#2023-08-15|1601.38
#2023-08-16|1571.44
#2023-08-17|1559.68
#2023-08-18|1560.62
#2023-08-21|1550.64
#2023-08-22|1569.10
#2023-08-23|1580.56
#2023-08-24|1581.93
#2023-08-25|1561.14
#2023-08-28|1584.09
#2023-08-29|1592.21
#2023-08-30|1604.02
#2023-08-31|1614.17
#2023-09-01|1621.94
#2023-09-04|1632.85
#2023-09-05|1623.74
#2023-09-06|1624.00
#2023-09-07|1620.79
#2023-09-08|1605.50
#2023-09-11|1612.43
#2023-09-12|1604.97
#2023-09-13|1597.64
#2023-09-14|1613.63
#2023-09-15|1623.04
#2023-09-18|1621.40
#2023-09-19|1620.17
#2023-09-20|1613.64
#2023-09-21|1593.84
#2023-09-22|1583.92
#2023-09-25|1578.05
#2023-09-26|1566.73
#2023-09-27|1562.85
#2023-09-28|1543.53
#2023-09-29|1534.43
#2023-10-02|1524.95
#2023-10-03|1503.37
#2023-10-04|1472.64
#2023-10-05|1492.24
#2023-10-06|1489.21
#2023-10-09|1493.67
#2023-10-10|1519.22
#2023-10-11|1512.86
#2023-10-12|1531.91
#2023-10-13|1513.45
#2023-10-16|1491.97
#2023-10-17|1500.06
#2023-10-18|1498.35
#2023-10-19|1472.36
#2023-10-20|1465.29
#2023-10-23|1449.71
#2023-10-24|1450.56
#2023-10-25|1453.23
#2023-10-26|1429.40
#2023-10-27|1453.83
#2023-10-30|1455.58
#2023-10-31|1439.82
#2023-11-01|1468.95
#2023-11-02|1487.09
#2023-11-03|1504.99
#2023-11-06|1539.45
#2023-11-07|1513.29
#2023-11-08|1498.20
#2023-11-09|1507.14
#2023-11-10|1502.92
#2023-11-13|1500.71
#2023-11-14|1511.88
#2023-11-15|1540.19
#2023-11-16|1544.92
#2023-11-17|1563.43
#2023-11-20|1568.02
#2023-11-21|1573.14
#2023-11-22|1561.93
#2023-11-23|1563.90
#2023-11-24|1570.76
#2023-11-27|1566.83
#2023-11-28|1577.44
#2023-11-29|1574.47
#2023-11-30|1578.12
#2023-12-01|1582.91
#2023-12-04|1585.80
#2023-12-05|1573.87
#2023-12-06|1595.32
#2023-12-07|1599.65
#2023-12-08|1576.72
#2023-12-11|1581.57
#2023-12-12|1587.67
#2023-12-13|1590.53
#2023-12-14|1619.68
#2023-12-15|1641.61
#2023-12-18|1623.45
#2023-12-19|1625.99
#2023-12-20|1639.69
#2023-12-21|1643.61
#2023-12-22|1647.80
#2023-12-25|1643.86
#2023-12-26|1644.90
#2023-12-27|1665.71
#2023-12-28|1679.46
#2023-12-29|1676.63
#2024-01-01|1677.43
#2024-01-02|1668.97
#2024-01-03|1649.28
#2024-01-04|1649.17
#2024-01-05|1659.14
#2024-01-08|1656.98
#2024-01-09|1660.63
#2024-01-10|1665.61
#2024-01-11|1683.26
#2024-01-12|1708.75
#2024-01-15|1716.05
#2024-01-16|1684.77
#2024-01-17|1660.17
#2024-01-18|1651.92
#2024-01-19|1663.74
#2024-01-22|1679.89
#2024-01-23|1670.98
#2024-01-24|1674.65
#2024-01-25|1671.68
#2024-01-26|1654.86
#2024-01-29|1676.88
#2024-01-30|1669.08
#2024-01-31|1693.97
#2024-02-01|1691.74
#2024-02-02|1679.55
#2024-02-05|1672.20
#2024-02-06|1667.85
#2024-02-07|1679.37
#2024-02-08|1670.20
#2024-02-09|1669.10
#2024-02-12|1667.02
#2024-02-13|1684.54
#2024-02-14|1668.65
#2024-02-15|1682.38
#2024-02-16|1706.50
#2024-02-19|1716.68
#2024-02-20|1722.04
#2024-02-21|1717.63
#2024-02-22|1735.56
#2024-02-23|1734.48
#2024-02-26|1739.19
#2024-02-27|1743.27
#2024-02-28|1734.82
#2024-02-29|1745.84
#2024-03-01|1759.85
#2024-03-04|1762.04
#2024-03-05|1772.72
#2024-03-06|1782.10
#2024-03-07|1790.92
#2024-03-08|1804.87
#2024-03-11|1778.12
#2024-03-12|1761.77
#2024-03-13|1749.56
#2024-03-14|1756.34
#2024-03-15|1753.29
#2024-03-18|1779.78
#2024-03-19|1777.11
#2024-03-20|1768.72
#2024-03-21|1804.05
#2024-03-22|1807.51
#2024-03-25|1795.40
#2024-03-26|1796.54
#2024-03-27|1803.29
#2024-03-28|1784.04
#2024-03-29|1789.26
#2024-04-01|1772.90
#2024-04-02|1770.97
#2024-04-03|1762.24
#2024-04-04|1779.49
#2024-04-05|1763.51
#2024-04-08|1773.91
#2024-04-09|1795.89
#2024-04-10|1781.58
#2024-04-11|1779.15
#2024-04-12|1783.02
#2024-04-15|1769.70
#2024-04-16|1726.70
#2024-04-17|1714.73
#2024-04-18|1726.06
#2024-04-19|1696.51
#2024-04-22|1719.51
#2024-04-23|1721.18
#2024-04-24|1752.45
#2024-04-25|1724.87
#2024-04-26|1733.54
#2024-04-29|1743.87
#2024-04-30|1777.44
#2024-05-01|1768.26
#2024-05-02|1799.23
#2024-05-03|1811.39
#2024-05-06|1803.47
#2024-05-07|1814.01
#2024-05-08|1780.50
#2024-05-09|1779.91
#2024-05-10|1794.81
#2024-05-13|1796.25
#2024-05-14|1796.19
#2024-05-15|1800.67
#2024-05-16|1819.80
#2024-05-17|1818.66
#2024-05-20|1825.71
#2024-05-21|1822.30
#2024-05-22|1806.10
#2024-05-23|1812.87
#2024-05-24|1809.44
#2024-05-27|1832.21
#2024-05-28|1829.43
#2024-05-29|1795.97
#2024-05-30|1783.44
#2024-05-31|1800.68
#2024-06-03|1833.99
#2024-06-04|1820.97
#2024-06-05|1788.06
#2024-06-06|1795.42
#2024-06-07|1795.31
#2024-06-10|1809.06
#2024-06-11|1794.84
#2024-06-12|1797.56
#2024-06-13|1783.19
#2024-06-14|1794.25
#2024-06-17|1764.42
#2024-06-18|1771.19
#2024-06-19|1786.11
#2024-06-20|1777.22
#2024-06-21|1766.71
#2024-06-24|1765.50
#2024-06-25|1791.12
#2024-06-26|1788.97
#2024-06-27|1783.98
#2024-06-28|1793.10
#2024-07-01|1794.64
#2024-07-02|1808.17
#2024-07-03|1818.65
#2024-07-04|1838.94
#2024-07-05|1836.25
#2024-07-08|1826.87
#2024-07-09|1836.94
#2024-07-10|1833.52
#2024-07-11|1870.62
#2024-07-12|1866.35
#2024-07-15|1863.46
#2024-07-16|1862.75
#2024-07-17|1889.95
#2024-07-18|1857.07
#2024-07-19|1840.59
#2024-07-22|1816.12
#2024-07-23|1825.36
#2024-07-24|1830.62
#2024-07-25|1769.16
#2024-07-26|1774.23
#2024-07-29|1797.09
#2024-07-30|1792.75
#2024-07-31|1849.27
#2024-08-01|1821.68
#2024-08-02|1748.08
#2024-08-05|1597.42
#2024-08-06|1699.32
#2024-08-07|1720.46
#2024-08-08|1696.55
#2024-08-09|1728.74
#2024-08-12|1722.12
#2024-08-13|1768.47
#2024-08-14|1788.10
#2024-08-15|1774.83
#2024-08-16|1835.39
#2024-08-19|1830.26
#2024-08-20|1850.99
#2024-08-21|1855.39
#2024-08-22|1854.70
#2024-08-23|1866.05
#2024-08-26|1866.10
#2024-08-27|1873.47
#2024-08-28|1870.96
#2024-08-29|1867.50
#2024-08-30|1885.76
#2024-09-02|1873.90
#2024-09-03|1884.44
#2024-09-04|1833.23
#2024-09-05|1832.20
#2024-09-06|1826.54
#2024-09-09|1811.14
#2024-09-10|1811.97
#2024-09-11|1805.92
#2024-09-12|1841.43
#2024-09-13|1858.23
#2024-09-16|1862.86
#2024-09-17|1848.15
#2024-09-18|1847.81
#2024-09-19|1880.20
#2024-09-20|1886.26
#2024-09-23|1894.33
#2024-09-24|1917.43
#2024-09-25|1918.46
#2024-09-26|1955.68
#2024-09-27|1994.26
#2024-09-30|1934.88
#2024-10-01|1959.98
#2024-10-02|1920.93
#2024-10-03|1921.95
#2024-10-04|1901.65
#2024-10-07|1928.54
#2024-10-08|1900.82
#2024-10-09|1893.61
#2024-10-10|1898.74
#2024-10-11|1889.09
#2024-10-14|1884.04
#2024-10-15|1895.34
#2024-10-16|1870.66
#2024-10-17|1863.33
#2024-10-18|1868.74
#2024-10-21|1858.10
#2024-10-22|1830.91
#2024-10-23|1800.80
#2024-10-24|1809.33
#2024-10-25|1800.55
#2024-10-28|1812.84
#2024-10-29|1822.85
#2024-10-30|1838.61
#2024-10-31|1833.68
#2024-11-01|1805.32
#2024-11-04|1815.89
#2024-11-05|1822.23
#2024-11-06|1832.78
#2024-11-07|1854.07
#2024-11-08|1865.78
#2024-11-11|1845.20
#2024-11-12|1828.10
#2024-11-13|1795.44
#2024-11-14|1789.38
#2024-11-15|1798.10
#2024-11-18|1786.76
#2024-11-19|1806.19
#2024-11-20|1787.13
#2024-11-21|1780.36
#2024-11-22|1787.14
#2024-11-25|1806.39
#2024-11-26|1789.25
#2024-11-27|1795.84
#2024-11-28|1798.35
#2024-11-29|1799.67
#2024-12-02|1823.40
#2024-12-03|1860.93
#2024-12-04|1848.41
#2024-12-05|1845.57
#2024-12-06|1837.68
#2024-12-09|1829.74
#2024-12-10|1826.59
#2024-12-11|1828.26
#2024-12-12|1844.14
#2024-12-13|1815.48
#2024-12-16|1806.87
#2024-12-17|1802.27
#2024-12-18|1794.40
#2024-12-19|1752.22
#2024-12-20|1750.35
#2024-12-23|1765.49
#2024-12-24|1761.45
#2024-12-25|1765.29
#2024-12-26|1774.35
#2024-12-27|1792.92
#2024-12-30|1786.90
#2024-12-31|1786.44
#2025-01-01|1786.88
#2025-01-02|1787.34
#2025-01-03|1785.43
#2025-01-06|1772.04
#2025-01-07|1785.25
#2025-01-08|1769.36
#2025-01-09|1742.31
#2025-01-10|1730.19
#2025-01-13|1718.94
#2025-01-14|1708.49
#2025-01-15|1722.77
#2025-01-16|1735.44
#2025-01-17|1732.37
#2025-01-20|1754.18
#2025-01-21|1755.31
#2025-01-22|1762.98
#2025-01-23|1776.04
#2025-01-24|1785.98
#2025-01-27|1787.01
#2025-01-28|1761.25
#2025-01-29|1778.29
#2025-01-30|1785.47
#2025-01-31|1786.09
#2025-02-03|1732.62
#2025-02-04|1745.56
#2025-02-05|1770.74
#2025-02-06|1780.32
#2025-02-07|1778.08
#2025-02-10|1767.44
#2025-02-11|1762.90
#2025-02-12|1756.91
#2025-02-13|1779.76
#2025-02-14|1778.58
#2025-02-17|1793.18
#2025-02-18|1794.87
#2025-02-19|1797.55
#2025-02-20|1802.51
#2025-02-21|1797.98
#2025-02-24|1799.68
#2025-02-25|1790.99
#2025-02-26|1784.78
#2025-02-27|1792.39
#2025-02-28|1739.20
#2025-03-03|1771.39
#2025-03-04|1784.53
#2025-03-05|1799.11
#2025-03-06|1832.88
#2025-03-07|1822.58
#2025-03-10|1819.20
#2025-03-11|1793.15
#2025-03-12|1795.20
#2025-03-13|1799.10
#2025-03-14|1800.07
#2025-03-17|1826.95
#2025-03-18|1833.41
#2025-03-19|1838.47
#2025-03-20|1847.15
#2025-03-21|1835.22
#2025-03-24|1815.26
#2025-03-25|1820.43
#2025-03-26|1822.82
#2025-03-27|1818.51
#2025-03-28|1789.60
#2025-03-31|1737.40
#2025-04-01|1745.82
#2025-04-02|1745.42
#2025-04-03|1706.48
#2025-04-04|1689.12
#2025-04-07|1533.80
#2025-04-08|1603.75
#2025-04-09|1573.23
#2025-04-10|1698.73
#2025-04-11|1692.08
#2025-04-14|1709.24
#2025-04-15|1734.84
#2025-04-16|1726.10
#2025-04-17|1748.66
#2025-04-18|1756.60
#2025-04-21|1753.40
#2025-04-22|1757.96
#2025-04-23|1778.33
#2025-04-24|1785.87
#2025-04-25|1799.69
#2025-04-28|1821.06
#2025-04-29|1827.70
#2025-04-30|1825.46
#2025-05-01|1819.57
#2025-05-02|1843.33
#2025-05-05|1854.32
#2025-05-06|1859.93
#2025-05-07|1872.19
#2025-05-08|1861.48
#2025-05-09|1873.64
#2025-05-12|1860.24
#2025-05-13|1884.80
#2025-05-14|1900.66
#2025-05-15|1904.09
#2025-05-16|1911.04
#2025-05-19|1914.37
#2025-05-20|1917.38
#2025-05-21|1933.84
#2025-05-22|1921.71
#2025-05-23|1945.05
#2025-05-26|1956.66
#2025-05-27|1953.79
#2025-05-28|1944.23
#2025-05-29|1976.02
#2025-05-30|1964.11
#2025-06-02|1964.53
#2025-06-03|1953.17
#2025-06-04|1974.37
#2025-06-05|1964.67
#2025-06-06|1956.91
#2025-06-09|1968.36
#2025-06-10|1973.24
#2025-06-11|1977.68
#2025-06-12|1985.36
#2025-06-13|1966.53
#2025-06-16|1989.51
#2025-06-17|1979.08
#2025-06-18|1987.83
#2025-06-19|1961.51
#2025-06-20|1955.01
#2025-06-23|1942.83
#2025-06-24|1979.97
#2025-06-25|1969.10
#2025-06-26|2001.57
#2025-06-27|2023.14
#2025-06-30|2028.02
#2025-07-01|2030.33
#2025-07-02|2018.29
#2025-07-03|2014.32
#2025-07-04|2004.71
#2025-07-07|1983.63
#2025-07-08|1988.73
#2025-07-09|1999.86
#2025-07-10|1998.25
#2025-07-11|1985.74
#2025-07-14|1988.99
#2025-07-15|1984.80
#2025-07-16|1984.09
#2025-07-17|1994.72
#2025-07-18|1999.35
#2025-07-21|2014.69
#2025-07-22|2027.58
#2025-07-23|2074.30
#2025-07-24|2107.78
#2025-07-25|2085.02
#2025-07-28|2074.45
#2025-07-29|2062.10
#2025-07-30|2063.34
#2025-07-31|2063.91
#2025-08-01|2074.18
#2025-08-04|2068.90
#2025-08-05|2087.90
#2025-08-06|2102.11
#2025-08-07|2109.25
#2025-08-08|2112.10
#2025-08-11|2111.39
#2025-08-12|2119.07
#2025-08-13|2153.68
#2025-08-14|2117.69
#2025-08-15|2138.03
#2025-08-18|2141.35
#2025-08-19|2137.76
#2025-08-20|2121.56
#2025-08-21|2114.85
#2025-08-22|2134.25
#2025-08-25|2151.87
#2025-08-26|2126.53
#2025-08-27|2122.84
#2025-08-28|2143.34
#2025-08-29|2136.74
#2025-09-01|2124.91
#2025-09-02|2127.04
#2025-09-03|2111.32
#2025-09-04|2109.12
#2025-09-05|2149.71
#2025-09-08|2160.92
#2025-09-09|2166.36
#2025-09-10|2178.71
#2025-09-11|2184.10
#2025-09-12|2188.55
#2025-09-15|2189.45
#2025-09-16|2212.97
#2025-09-17|2200.45
#2025-09-18|2188.68
#2025-09-19|2184.67
#2025-09-22|2190.27
#2025-09-23|2187.95
#2025-09-24|2181.40
#2025-09-25|2173.20
#2025-09-26|2161.32
#2025-09-29|2152.23
#2025-09-30|2172.09
#2025-10-01|2164.83
#2025-10-02|2163.53
#2025-10-03|2194.52
#2025-10-06|2216.64
#2025-10-07|2210.02
#2025-10-08|2205.48
#2025-10-09|2214.34
#2025-10-10|2193.12
#2025-10-13|2190.72
#2025-10-14|2150.09
#2025-10-15|2199.20
#2025-10-16|2215.60
#2025-10-17|2199.66
#2025-10-20|2242.93
#2025-10-21|2230.05
#2025-10-22|2248.16
#2025-10-23|2238.25
#2025-10-24|2258.87
#2025-10-27|2300.20
#2025-10-28|2281.65
#2025-10-29|2288.49
#2025-10-30|2269.76
#2025-10-31|2282.27
#2025-11-03|2287.07
#2025-11-04|2268.39
#2025-11-05|2232.64
#2025-11-06|2273.80
#2025-11-07|2261.04
#2025-11-10|2264.36
#2025-11-11|2254.95
#2025-11-12|2271.40
#2025-11-13|2294.08
#2025-11-14|2260.74
#2025-11-17|2247.60
#2025-11-18|2177.97
#2025-11-19|2154.65
#2025-11-20|2180.97
#2025-11-21|2154.16
#2025-11-24|2153.76
#2025-11-25|2166.42
#2025-11-26|2205.16
#2025-11-27|2212.06
#2025-11-28|2218.73
#2025-12-01|2213.65
#2025-12-02|2213.61
#2025-12-03|2227.46
#2025-12-04|2273.68
#2025-12-05|2254.08
#2025-12-08|2265.66
#2025-12-09|2260.19
#2025-12-10|2261.34
#2025-12-11|2258.33
#2025-12-12|2294.92
#2025-12-15|2288.45
#2025-12-16|2246.38
#2025-12-17|2236.31
#2025-12-18|2219.28
#2025-12-19|2227.16
#2025-12-22|2255.31
#2025-12-23|2269.03
#2025-12-24|2270.95
#2025-12-25|2273.42
#2025-12-26|2262.62
#2025-12-29|2280.01
#2025-12-30|2262.15
#2025-12-31|2257.93
#2026-01-01|2258.52
#2026-01-02|2266.26
#2026-01-05|2310.59
#2026-01-06|2351.25
#2026-01-07|2342.71
#2026-01-08|2330.03
#2026-01-09|2339.24
#2026-01-12|2347.71
#2026-01-13|2382.08
#2026-01-14|2410.52
#2026-01-15|2425.26
#2026-01-16|2430.29
#2026-01-19|2439.16
#2026-01-20|2422.68
#2026-01-21|2403.85
#2026-01-22|2423.92
#2026-01-23|2424.80
#2026-01-26|2437.98
#2026-01-27|2459.06
#2026-01-28|2468.37
#2026-01-29|2472.73
#2026-01-30|2455.28
#2026-02-02|2407.46
#2026-02-03|2497.90
#2026-02-04|2502.75
#2026-02-05|2472.68
#2026-02-06|2484.80
#2026-02-09|2571.63
#2026-02-10|2621.84
#2026-02-11|2641.28
#2026-02-12|2669.56
#2026-02-13|2609.51
#2026-02-16|2600.55
#2026-02-17|2580.19
#2026-02-18|2598.38
#2026-02-19|2620.92
#2026-02-20|2624.45
#2026-02-23|2641.24
#2026-02-24|2646.46
#2026-02-25|2677.65
#2026-02-26|2706.52
#2026-02-27|2734.66
#2026-03-02|2706.16
#2026-03-03|2623.19
#2026-03-04|2493.94
#2026-03-05|2563.00
#2026-03-06|2559.96
#2026-03-09|2445.88
#2026-03-10|2527.51
#2026-03-11|2541.62
#2026-03-12|2519.70
#2026-03-13|2493.78
#2026-03-16|2479.49
#2026-03-17|2507.08
#2026-03-18|2571.09
#2026-03-19|2503.99
#2026-03-20|2492.63
#2026-03-23|2387.67
#2026-03-24|2436.49
#2026-03-25|2501.29
#2026-03-26|2482.65
#2026-03-27|2467.67
#2026-03-30|2403.19
#2026-03-31|2353.38
#2026-04-01|2491.68
#2026-04-02|2445.27