Table Data - NASDAQ ASPA Small Cap Index
| Title | NASDAQ ASPA Small Cap Index |
|---|---|
| Series ID | NASDAQNQASPASC |
| 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 2026-03-16 |
| Last Updated | 2026-03-16 10:43 PM CDT |
| Notes | For more information about this series, see: NQASPASC Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 476.92 |
| 2001-04-02 | 471.04 |
| 2001-04-03 | 478.68 |
| 2001-04-04 | 480.37 |
| 2001-04-05 | 487.16 |
| 2001-04-06 | 490.65 |
| 2001-04-09 | 481.82 |
| 2001-04-10 | 480.74 |
| 2001-04-11 | 485.08 |
| 2001-04-12 | 492.86 |
| 2001-04-13 | . |
| 2001-04-16 | 491.55 |
| 2001-04-17 | 491.28 |
| 2001-04-18 | 502.95 |
| 2001-04-19 | 511.43 |
| 2001-04-20 | 510.33 |
| 2001-04-23 | 512.19 |
| 2001-04-24 | 512.90 |
| 2001-04-25 | 514.41 |
| 2001-04-26 | 517.84 |
| 2001-04-27 | 513.66 |
| 2001-04-30 | 515.22 |
| 2001-05-01 | 530.25 |
| 2001-05-02 | 531.82 |
| 2001-05-03 | 535.13 |
| 2001-05-04 | 533.91 |
| 2001-05-07 | 534.97 |
| 2001-05-08 | 529.14 |
| 2001-05-09 | 523.98 |
| 2001-05-10 | 522.21 |
| 2001-05-11 | 523.37 |
| 2001-05-14 | 515.76 |
| 2001-05-15 | 517.88 |
| 2001-05-16 | 513.93 |
| 2001-05-17 | 522.70 |
| 2001-05-18 | 520.22 |
| 2001-05-21 | 526.03 |
| 2001-05-22 | 526.93 |
| 2001-05-23 | 534.34 |
| 2001-05-24 | 534.19 |
| 2001-05-25 | 531.30 |
| 2001-05-28 | . |
| 2001-05-29 | 530.93 |
| 2001-05-30 | 524.50 |
| 2001-05-31 | 523.49 |
| 2001-06-01 | 523.34 |
| 2001-06-04 | 522.73 |
| 2001-06-05 | 519.78 |
| 2001-06-06 | 519.32 |
| 2001-06-07 | 523.80 |
| 2001-06-08 | 526.20 |
| 2001-06-11 | 521.76 |
| 2001-06-12 | 511.74 |
| 2001-06-13 | 514.99 |
| 2001-06-14 | 513.10 |
| 2001-06-15 | 507.96 |
| 2001-06-18 | 503.77 |
| 2001-06-19 | 502.83 |
| 2001-06-20 | 500.19 |
| 2001-06-21 | 502.65 |
| 2001-06-22 | 509.47 |
| 2001-06-25 | 510.23 |
| 2001-06-26 | 512.40 |
| 2001-06-27 | 509.18 |
| 2001-06-28 | 503.36 |
| 2001-06-29 | 509.58 |
| 2001-07-02 | 505.71 |
| 2001-07-03 | 507.09 |
| 2001-07-04 | . |
| 2001-07-05 | 497.96 |
| 2001-07-06 | 491.26 |
| 2001-07-09 | 485.43 |
| 2001-07-10 | 488.57 |
| 2001-07-11 | 485.53 |
| 2001-07-12 | 492.29 |
| 2001-07-13 | 490.40 |
| 2001-07-16 | 488.43 |
| 2001-07-17 | 484.21 |
| 2001-07-18 | 481.02 |
| 2001-07-19 | 482.16 |
| 2001-07-20 | 482.58 |
| 2001-07-23 | 472.11 |
| 2001-07-24 | 474.98 |
| 2001-07-25 | 477.34 |
| 2001-07-26 | 479.84 |
| 2001-07-27 | 480.79 |
| 2001-07-30 | 472.24 |
| 2001-07-31 | 478.25 |
| 2001-08-01 | 484.11 |
| 2001-08-02 | 494.79 |
| 2001-08-03 | 491.91 |
| 2001-08-06 | 491.35 |
| 2001-08-07 | 492.53 |
| 2001-08-08 | 492.25 |
| 2001-08-09 | 484.96 |
| 2001-08-10 | 489.43 |
| 2001-08-13 | 484.36 |
| 2001-08-14 | 491.54 |
| 2001-08-15 | 499.38 |
| 2001-08-16 | 495.19 |
| 2001-08-17 | 495.28 |
| 2001-08-20 | 487.90 |
| 2001-08-21 | 492.27 |
| 2001-08-22 | 494.17 |
| 2001-08-23 | 491.10 |
| 2001-08-24 | 489.77 |
| 2001-08-27 | 491.83 |
| 2001-08-28 | 488.11 |
| 2001-08-29 | 485.59 |
| 2001-08-30 | 480.40 |
| 2001-08-31 | 477.71 |
| 2001-09-03 | . |
| 2001-09-04 | 471.94 |
| 2001-09-05 | 463.32 |
| 2001-09-06 | 461.59 |
| 2001-09-07 | 459.84 |
| 2001-09-10 | 450.12 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 420.23 |
| 2001-09-18 | 427.22 |
| 2001-09-19 | 433.77 |
| 2001-09-20 | 431.14 |
| 2001-09-21 | 422.34 |
| 2001-09-24 | 420.85 |
| 2001-09-25 | 425.54 |
| 2001-09-26 | 426.36 |
| 2001-09-27 | 423.43 |
| 2001-09-28 | 433.62 |
| 2001-10-01 | 437.67 |
| 2001-10-02 | 440.50 |
| 2001-10-03 | 441.02 |
| 2001-10-04 | 448.96 |
| 2001-10-05 | 448.45 |
| 2001-10-08 | 447.76 |
| 2001-10-09 | 442.92 |
| 2001-10-10 | 439.78 |
| 2001-10-11 | 445.33 |
| 2001-10-12 | 449.43 |
| 2001-10-15 | 449.50 |
| 2001-10-16 | 450.61 |
| 2001-10-17 | 454.57 |
| 2001-10-18 | 447.89 |
| 2001-10-19 | 448.37 |
| 2001-10-22 | 448.27 |
| 2001-10-23 | 452.35 |
| 2001-10-24 | 454.59 |
| 2001-10-25 | 459.36 |
| 2001-10-26 | 457.70 |
| 2001-10-29 | 454.77 |
| 2001-10-30 | 450.83 |
| 2001-10-31 | 447.36 |
| 2001-11-01 | 446.38 |
| 2001-11-02 | 446.87 |
| 2001-11-05 | 450.19 |
| 2001-11-06 | 454.99 |
| 2001-11-07 | 449.71 |
| 2001-11-08 | 451.98 |
| 2001-11-09 | 448.79 |
| 2001-11-12 | 447.61 |
| 2001-11-13 | 441.39 |
| 2001-11-14 | 442.52 |
| 2001-11-15 | 447.96 |
| 2001-11-16 | 449.40 |
| 2001-11-19 | 450.49 |
| 2001-11-20 | 449.77 |
| 2001-11-21 | 449.09 |
| 2001-11-22 | . |
| 2001-11-23 | 449.22 |
| 2001-11-26 | 458.03 |
| 2001-11-27 | 457.85 |
| 2001-11-28 | 451.49 |
| 2001-11-29 | 449.16 |
| 2001-11-30 | 451.48 |
| 2001-12-03 | 444.87 |
| 2001-12-04 | 445.31 |
| 2001-12-05 | 450.67 |
| 2001-12-06 | 454.82 |
| 2001-12-07 | 450.17 |
| 2001-12-10 | 445.38 |
| 2001-12-11 | 440.37 |
| 2001-12-12 | 447.23 |
| 2001-12-13 | 441.72 |
| 2001-12-14 | 435.99 |
| 2001-12-17 | 428.85 |
| 2001-12-18 | 426.28 |
| 2001-12-19 | 423.89 |
| 2001-12-20 | 427.48 |
| 2001-12-21 | 422.83 |
| 2001-12-24 | 422.63 |
| 2001-12-25 | . |
| 2001-12-26 | 418.94 |
| 2001-12-27 | 422.05 |
| 2001-12-28 | 428.25 |
| 2001-12-31 | 429.65 |
| 2002-01-01 | . |
| 2002-01-02 | 428.65 |
| 2002-01-03 | 430.15 |
| 2002-01-04 | 436.47 |
| 2002-01-07 | 438.35 |
| 2002-01-08 | 429.88 |
| 2002-01-09 | 429.76 |
| 2002-01-10 | 426.70 |
| 2002-01-11 | 423.89 |
| 2002-01-14 | 423.93 |
| 2002-01-15 | 418.65 |
| 2002-01-16 | 417.53 |
| 2002-01-17 | 416.08 |
| 2002-01-18 | 422.40 |
| 2002-01-21 | . |
| 2002-01-22 | 418.75 |
| 2002-01-23 | 419.06 |
| 2002-01-24 | 418.93 |
| 2002-01-25 | 421.65 |
| 2002-01-28 | 426.83 |
| 2002-01-29 | 423.40 |
| 2002-01-30 | 420.90 |
| 2002-01-31 | 420.58 |
| 2002-02-01 | 417.09 |
| 2002-02-04 | 414.23 |
| 2002-02-05 | 408.31 |
| 2002-02-06 | 409.42 |
| 2002-02-07 | 410.51 |
| 2002-02-08 | 411.34 |
| 2002-02-11 | 415.33 |
| 2002-02-12 | 423.54 |
| 2002-02-13 | 425.87 |
| 2002-02-14 | 430.63 |
| 2002-02-15 | 430.14 |
| 2002-02-18 | . |
| 2002-02-19 | 423.59 |
| 2002-02-20 | 421.50 |
| 2002-02-21 | 427.23 |
| 2002-02-22 | 427.99 |
| 2002-02-25 | 426.45 |
| 2002-02-26 | 425.55 |
| 2002-02-27 | 434.37 |
| 2002-02-28 | 437.35 |
| 2002-03-01 | 442.64 |
| 2002-03-04 | 459.17 |
| 2002-03-05 | 458.16 |
| 2002-03-06 | 461.26 |
| 2002-03-07 | 476.01 |
| 2002-03-08 | 476.21 |
| 2002-03-11 | 482.13 |
| 2002-03-12 | 474.37 |
| 2002-03-13 | 466.02 |
| 2002-03-14 | 468.79 |
| 2002-03-15 | 472.60 |
| 2002-03-18 | 467.51 |
| 2002-03-19 | 472.31 |
| 2002-03-20 | 471.10 |
| 2002-03-21 | 469.52 |
| 2002-03-22 | 463.51 |
| 2002-03-25 | 461.09 |
| 2002-03-26 | 459.13 |
| 2002-03-27 | 464.71 |
| 2002-03-28 | 463.75 |
| 2002-03-29 | . |
| 2002-04-01 | 456.17 |
| 2002-04-02 | 458.50 |
| 2002-04-03 | 464.73 |
| 2002-04-04 | 469.42 |
| 2002-04-05 | 472.19 |
| 2002-04-08 | 472.90 |
| 2002-04-09 | 467.10 |
| 2002-04-10 | 470.37 |
| 2002-04-11 | 466.78 |
| 2002-04-12 | 463.93 |
| 2002-04-15 | 467.32 |
| 2002-04-16 | 472.87 |
| 2002-04-17 | 478.78 |
| 2002-04-18 | 482.60 |
| 2002-04-19 | 481.72 |
| 2002-04-22 | 486.14 |
| 2002-04-23 | 486.32 |
| 2002-04-24 | 485.41 |
| 2002-04-25 | 488.26 |
| 2002-04-26 | 485.76 |
| 2002-04-29 | 483.58 |
| 2002-04-30 | 479.62 |
| 2002-05-01 | 484.54 |
| 2002-05-02 | 484.89 |
| 2002-05-03 | 488.18 |
| 2002-05-06 | 485.82 |
| 2002-05-07 | 479.75 |
| 2002-05-08 | 480.61 |
| 2002-05-09 | 483.26 |
| 2002-05-10 | 484.66 |
| 2002-05-13 | 481.73 |
| 2002-05-14 | 478.10 |
| 2002-05-15 | 485.70 |
| 2002-05-16 | 490.67 |
| 2002-05-17 | 497.60 |
| 2002-05-20 | 498.89 |
| 2002-05-21 | 503.10 |
| 2002-05-22 | 507.61 |
| 2002-05-23 | 506.84 |
| 2002-05-24 | 510.53 |
| 2002-05-27 | . |
| 2002-05-28 | 511.55 |
| 2002-05-29 | 510.01 |
| 2002-05-30 | 513.07 |
| 2002-05-31 | 510.43 |
| 2002-06-03 | 513.99 |
| 2002-06-04 | 509.24 |
| 2002-06-05 | 508.80 |
| 2002-06-06 | 506.67 |
| 2002-06-07 | 504.03 |
| 2002-06-10 | 503.50 |
| 2002-06-11 | 502.17 |
| 2002-06-12 | 499.69 |
| 2002-06-13 | 496.11 |
| 2002-06-14 | 492.38 |
| 2002-06-17 | 482.09 |
| 2002-06-18 | 485.56 |
| 2002-06-19 | 477.24 |
| 2002-06-20 | 483.33 |
| 2002-06-21 | 484.56 |
| 2002-06-24 | 487.66 |
| 2002-06-25 | 486.11 |
| 2002-06-26 | 481.90 |
| 2002-06-27 | 481.10 |
| 2002-06-28 | 490.77 |
| 2002-07-01 | 491.78 |
| 2002-07-02 | 491.97 |
| 2002-07-03 | 500.08 |
| 2002-07-04 | . |
| 2002-07-05 | 501.44 |
| 2002-07-08 | 505.02 |
| 2002-07-09 | 513.99 |
| 2002-07-10 | 509.65 |
| 2002-07-11 | 504.60 |
| 2002-07-12 | 506.30 |
| 2002-07-15 | 503.24 |
| 2002-07-16 | 497.60 |
| 2002-07-17 | 494.52 |
| 2002-07-18 | 499.61 |
| 2002-07-19 | 496.36 |
| 2002-07-22 | 490.06 |
| 2002-07-23 | 489.13 |
| 2002-07-24 | 486.39 |
| 2002-07-25 | 484.17 |
| 2002-07-26 | 466.47 |
| 2002-07-29 | 464.13 |
| 2002-07-30 | 471.06 |
| 2002-07-31 | 470.51 |
| 2002-08-01 | 467.29 |
| 2002-08-02 | 464.65 |
| 2002-08-05 | 460.19 |
| 2002-08-06 | 447.21 |
| 2002-08-07 | 456.87 |
| 2002-08-08 | 455.88 |
| 2002-08-09 | 465.64 |
| 2002-08-12 | 461.03 |
| 2002-08-13 | 459.89 |
| 2002-08-14 | 468.37 |
| 2002-08-15 | 469.82 |
| 2002-08-16 | 471.75 |
| 2002-08-19 | 464.14 |
| 2002-08-20 | 464.34 |
| 2002-08-21 | 465.40 |
| 2002-08-22 | 466.98 |
| 2002-08-23 | 467.16 |
| 2002-08-26 | 472.22 |
| 2002-08-27 | 471.35 |
| 2002-08-28 | 467.85 |
| 2002-08-29 | 461.97 |
| 2002-08-30 | 464.53 |
| 2002-09-02 | . |
| 2002-09-03 | 454.90 |
| 2002-09-04 | 446.32 |
| 2002-09-05 | 448.11 |
| 2002-09-06 | 443.53 |
| 2002-09-09 | 446.42 |
| 2002-09-10 | 447.26 |
| 2002-09-11 | 446.87 |
| 2002-09-12 | 449.26 |
| 2002-09-13 | 443.32 |
| 2002-09-16 | 438.16 |
| 2002-09-17 | 447.22 |
| 2002-09-18 | 445.48 |
| 2002-09-19 | 449.82 |
| 2002-09-20 | 440.84 |
| 2002-09-23 | 437.23 |
| 2002-09-24 | 434.90 |
| 2002-09-25 | 430.43 |
| 2002-09-26 | 434.71 |
| 2002-09-27 | 439.37 |
| 2002-09-30 | 437.65 |
| 2002-10-01 | 430.54 |
| 2002-10-02 | 425.89 |
| 2002-10-03 | 422.72 |
| 2002-10-04 | 421.02 |
| 2002-10-07 | 405.90 |
| 2002-10-08 | 405.60 |
| 2002-10-09 | 400.50 |
| 2002-10-10 | 397.36 |
| 2002-10-11 | 400.48 |
| 2002-10-14 | 400.41 |
| 2002-10-15 | 409.36 |
| 2002-10-16 | 413.17 |
| 2002-10-17 | 415.28 |
| 2002-10-18 | 418.51 |
| 2002-10-21 | 420.29 |
| 2002-10-22 | 411.70 |
| 2002-10-23 | 416.70 |
| 2002-10-24 | 413.08 |
| 2002-10-25 | 417.91 |
| 2002-10-28 | 419.39 |
| 2002-10-29 | 419.58 |
| 2002-10-30 | 419.70 |
| 2002-10-31 | 418.88 |
| 2002-11-01 | 418.53 |
| 2002-11-04 | 419.96 |
| 2002-11-05 | 427.06 |
| 2002-11-06 | 427.54 |
| 2002-11-07 | 430.23 |
| 2002-11-08 | 430.24 |
| 2002-11-11 | 421.04 |
| 2002-11-12 | 421.46 |
| 2002-11-13 | 416.87 |
| 2002-11-14 | 411.52 |
| 2002-11-15 | 415.89 |
| 2002-11-18 | 408.97 |
| 2002-11-19 | 403.24 |
| 2002-11-20 | 405.40 |
| 2002-11-21 | 409.37 |
| 2002-11-22 | 415.13 |
| 2002-11-25 | 421.42 |
| 2002-11-26 | 419.31 |
| 2002-11-27 | 420.59 |
| 2002-11-28 | . |
| 2002-11-29 | 428.29 |
| 2002-12-02 | 423.79 |
| 2002-12-03 | 424.76 |
| 2002-12-04 | 419.06 |
| 2002-12-05 | 416.97 |
| 2002-12-06 | 417.39 |
| 2002-12-09 | 417.17 |
| 2002-12-10 | 417.30 |
| 2002-12-11 | 415.42 |
| 2002-12-12 | 416.16 |
| 2002-12-13 | 417.77 |
| 2002-12-16 | 411.73 |
| 2002-12-17 | 414.33 |
| 2002-12-18 | 406.95 |
| 2002-12-19 | 411.16 |
| 2002-12-20 | 411.56 |
| 2002-12-23 | 412.03 |
| 2002-12-24 | 413.01 |
| 2002-12-25 | . |
| 2002-12-26 | 418.62 |
| 2002-12-27 | 422.79 |
| 2002-12-30 | 423.64 |
| 2002-12-31 | 423.94 |
| 2003-01-01 | . |
| 2003-01-02 | 421.96 |
| 2003-01-03 | 424.10 |
| 2003-01-06 | 434.08 |
| 2003-01-07 | 429.00 |
| 2003-01-08 | 426.83 |
| 2003-01-09 | 428.28 |
| 2003-01-10 | 428.82 |
| 2003-01-13 | 432.82 |
| 2003-01-14 | 439.16 |
| 2003-01-15 | 442.72 |
| 2003-01-16 | 441.89 |
| 2003-01-17 | 442.30 |
| 2003-01-20 | . |
| 2003-01-21 | 443.45 |
| 2003-01-22 | 440.64 |
| 2003-01-23 | 446.09 |
| 2003-01-24 | 445.37 |
| 2003-01-27 | 438.04 |
| 2003-01-28 | 436.06 |
| 2003-01-29 | 431.96 |
| 2003-01-30 | 429.30 |
| 2003-01-31 | 426.45 |
| 2003-02-03 | 430.45 |
| 2003-02-04 | 436.16 |
| 2003-02-05 | 437.50 |
| 2003-02-06 | 435.49 |
| 2003-02-07 | 433.05 |
| 2003-02-10 | 431.35 |
| 2003-02-11 | 429.72 |
| 2003-02-12 | 435.80 |
| 2003-02-13 | 434.17 |
| 2003-02-14 | 435.10 |
| 2003-02-17 | . |
| 2003-02-18 | 443.38 |
| 2003-02-19 | 443.32 |
| 2003-02-20 | 442.21 |
| 2003-02-21 | 437.87 |
| 2003-02-24 | 440.39 |
| 2003-02-25 | 433.42 |
| 2003-02-26 | 434.29 |
| 2003-02-27 | 433.02 |
| 2003-02-28 | 432.93 |
| 2003-03-03 | 437.59 |
| 2003-03-04 | 438.84 |
| 2003-03-05 | 437.69 |
| 2003-03-06 | 434.83 |
| 2003-03-07 | 427.87 |
| 2003-03-10 | 420.95 |
| 2003-03-11 | 415.96 |
| 2003-03-12 | 416.80 |
| 2003-03-13 | 414.86 |
| 2003-03-14 | 415.84 |
| 2003-03-17 | 410.18 |
| 2003-03-18 | 415.05 |
| 2003-03-19 | 414.05 |
| 2003-03-20 | 420.50 |
| 2003-03-21 | 417.70 |
| 2003-03-24 | 427.66 |
| 2003-03-25 | 425.43 |
| 2003-03-26 | 427.95 |
| 2003-03-27 | 429.89 |
| 2003-03-28 | 428.34 |
| 2003-03-31 | 422.52 |
| 2003-04-01 | 423.98 |
| 2003-04-02 | 425.27 |
| 2003-04-03 | 423.05 |
| 2003-04-04 | 425.75 |
| 2003-04-07 | 431.55 |
| 2003-04-08 | 430.02 |
| 2003-04-09 | 428.69 |
| 2003-04-10 | 430.28 |
| 2003-04-11 | 427.85 |
| 2003-04-14 | 426.21 |
| 2003-04-15 | 430.43 |
| 2003-04-16 | 433.74 |
| 2003-04-17 | 435.92 |
| 2003-04-18 | . |
| 2003-04-21 | 438.35 |
| 2003-04-22 | 435.01 |
| 2003-04-23 | 432.84 |
| 2003-04-24 | 431.11 |
| 2003-04-25 | 425.49 |
| 2003-04-28 | 424.03 |
| 2003-04-29 | 427.29 |
| 2003-04-30 | 435.08 |
| 2003-05-01 | 440.88 |
| 2003-05-02 | 441.12 |
| 2003-05-05 | 443.77 |
| 2003-05-06 | 449.89 |
| 2003-05-07 | 455.06 |
| 2003-05-08 | 453.27 |
| 2003-05-09 | 456.57 |
| 2003-05-12 | 461.06 |
| 2003-05-13 | 462.16 |
| 2003-05-14 | 463.92 |
| 2003-05-15 | 461.60 |
| 2003-05-16 | 463.35 |
| 2003-05-19 | 458.20 |
| 2003-05-20 | 458.97 |
| 2003-05-21 | 456.85 |
| 2003-05-22 | 458.81 |
| 2003-05-23 | 464.67 |
| 2003-05-26 | . |
| 2003-05-27 | 462.80 |
| 2003-05-28 | 461.54 |
| 2003-05-29 | 465.09 |
| 2003-05-30 | 463.51 |
| 2003-06-02 | 470.85 |
| 2003-06-03 | 469.86 |
| 2003-06-04 | 470.51 |
| 2003-06-05 | 478.20 |
| 2003-06-06 | 477.61 |
| 2003-06-09 | 481.34 |
| 2003-06-10 | 482.32 |
| 2003-06-11 | 484.21 |
| 2003-06-12 | 484.96 |
| 2003-06-13 | 488.63 |
| 2003-06-16 | 487.69 |
| 2003-06-17 | 489.87 |
| 2003-06-18 | 490.64 |
| 2003-06-19 | 490.72 |
| 2003-06-20 | 492.70 |
| 2003-06-23 | 495.47 |
| 2003-06-24 | 489.11 |
| 2003-06-25 | 495.13 |
| 2003-06-26 | 490.15 |
| 2003-06-27 | 496.33 |
| 2003-06-30 | 496.46 |
| 2003-07-01 | 504.52 |
| 2003-07-02 | 513.21 |
| 2003-07-03 | 513.10 |
| 2003-07-04 | . |
| 2003-07-07 | 519.96 |
| 2003-07-08 | 520.13 |
| 2003-07-09 | 522.49 |
| 2003-07-10 | 522.40 |
| 2003-07-11 | 515.44 |
| 2003-07-14 | 522.62 |
| 2003-07-15 | 522.14 |
| 2003-07-16 | 518.65 |
| 2003-07-17 | 509.21 |
| 2003-07-18 | 508.59 |
| 2003-07-21 | 509.85 |
| 2003-07-22 | 506.10 |
| 2003-07-23 | 513.90 |
| 2003-07-24 | 516.70 |
| 2003-07-25 | 517.44 |
| 2003-07-28 | 523.55 |
| 2003-07-29 | 522.73 |
| 2003-07-30 | 516.91 |
| 2003-07-31 | 513.98 |
| 2003-08-01 | 519.61 |
| 2003-08-04 | 516.96 |
| 2003-08-05 | 511.05 |
| 2003-08-06 | 507.51 |
| 2003-08-07 | 511.39 |
| 2003-08-08 | 511.87 |
| 2003-08-11 | 518.50 |
| 2003-08-12 | 522.60 |
| 2003-08-13 | 528.13 |
| 2003-08-14 | 532.35 |
| 2003-08-15 | 532.44 |
| 2003-08-18 | 538.68 |
| 2003-08-19 | 542.46 |
| 2003-08-20 | 549.60 |
| 2003-08-21 | 554.72 |
| 2003-08-22 | 553.55 |
| 2003-08-25 | 554.26 |
| 2003-08-26 | 553.62 |
| 2003-08-27 | 551.02 |
| 2003-08-28 | 549.83 |
| 2003-08-29 | 559.38 |
| 2003-09-01 | . |
| 2003-09-02 | 569.42 |
| 2003-09-03 | 571.19 |
| 2003-09-04 | 567.06 |
| 2003-09-05 | 566.61 |
| 2003-09-08 | 568.69 |
| 2003-09-09 | 574.84 |
| 2003-09-10 | 570.60 |
| 2003-09-11 | 565.88 |
| 2003-09-12 | 571.04 |
| 2003-09-15 | 570.92 |
| 2003-09-16 | 579.83 |
| 2003-09-17 | 582.73 |
| 2003-09-18 | 588.34 |
| 2003-09-19 | 595.12 |
| 2003-09-22 | 594.73 |
| 2003-09-23 | 597.09 |
| 2003-09-24 | 597.03 |
| 2003-09-25 | 589.69 |
| 2003-09-26 | 589.12 |
| 2003-09-29 | 589.24 |
| 2003-09-30 | 594.52 |
| 2003-10-01 | 600.98 |
| 2003-10-02 | 610.49 |
| 2003-10-03 | 615.21 |
| 2003-10-06 | 615.73 |
| 2003-10-07 | 621.91 |
| 2003-10-08 | 619.72 |
| 2003-10-09 | 624.21 |
| 2003-10-10 | 632.96 |
| 2003-10-13 | 632.83 |
| 2003-10-14 | 632.27 |
| 2003-10-15 | 633.01 |
| 2003-10-16 | 640.62 |
| 2003-10-17 | 643.49 |
| 2003-10-20 | 645.05 |
| 2003-10-21 | 643.40 |
| 2003-10-22 | 641.52 |
| 2003-10-23 | 615.05 |
| 2003-10-24 | 619.27 |
| 2003-10-27 | 627.20 |
| 2003-10-28 | 633.04 |
| 2003-10-29 | 639.16 |
| 2003-10-30 | 640.66 |
| 2003-10-31 | 632.37 |
| 2003-11-03 | 629.10 |
| 2003-11-04 | 642.47 |
| 2003-11-05 | 641.44 |
| 2003-11-06 | 633.42 |
| 2003-11-07 | 637.05 |
| 2003-11-10 | 640.22 |
| 2003-11-11 | 624.74 |
| 2003-11-12 | 621.54 |
| 2003-11-13 | 629.29 |
| 2003-11-14 | 625.51 |
| 2003-11-17 | 602.77 |
| 2003-11-18 | 603.46 |
| 2003-11-19 | 595.22 |
| 2003-11-20 | 598.83 |
| 2003-11-21 | 600.36 |
| 2003-11-24 | 597.93 |
| 2003-11-25 | 603.67 |
| 2003-11-26 | 614.02 |
| 2003-11-27 | . |
| 2003-11-28 | 612.56 |
| 2003-12-01 | 620.97 |
| 2003-12-02 | 625.46 |
| 2003-12-03 | 629.37 |
| 2003-12-04 | 630.33 |
| 2003-12-05 | 629.81 |
| 2003-12-08 | 625.15 |
| 2003-12-09 | 625.75 |
| 2003-12-10 | 618.58 |
| 2003-12-11 | 620.59 |
| 2003-12-12 | 627.53 |
| 2003-12-15 | 635.92 |
| 2003-12-16 | 630.73 |
| 2003-12-17 | 625.89 |
| 2003-12-18 | 624.57 |
| 2003-12-19 | 627.47 |
| 2003-12-22 | 631.49 |
| 2003-12-23 | 632.01 |
| 2003-12-24 | 634.44 |
| 2003-12-25 | . |
| 2003-12-26 | 638.91 |
| 2003-12-29 | 645.35 |
| 2003-12-30 | 652.14 |
| 2003-12-31 | 652.84 |
| 2004-01-01 | . |
| 2004-01-02 | 656.69 |
| 2004-01-05 | 670.41 |
| 2004-01-06 | 669.81 |
| 2004-01-07 | 670.76 |
| 2004-01-08 | 675.05 |
| 2004-01-09 | 678.76 |
| 2004-01-12 | 678.52 |
| 2004-01-13 | 677.76 |
| 2004-01-14 | 680.74 |
| 2004-01-15 | 675.51 |
| 2004-01-16 | 674.59 |
| 2004-01-19 | . |
| 2004-01-20 | 680.33 |
| 2004-01-21 | 682.93 |
| 2004-01-22 | 685.80 |
| 2004-01-23 | 688.44 |
| 2004-01-26 | 685.71 |
| 2004-01-27 | 687.58 |
| 2004-01-28 | 682.05 |
| 2004-01-29 | 671.68 |
| 2004-01-30 | 675.10 |
| 2004-02-02 | 677.71 |
| 2004-02-03 | 676.07 |
| 2004-02-04 | 668.41 |
| 2004-02-05 | 669.71 |
| 2004-02-06 | 674.00 |
| 2004-02-09 | 676.14 |
| 2004-02-10 | 677.29 |
| 2004-02-11 | 677.23 |
| 2004-02-12 | 680.56 |
| 2004-02-13 | 684.15 |
| 2004-02-16 | . |
| 2004-02-17 | 690.88 |
| 2004-02-18 | 689.26 |
| 2004-02-19 | 684.46 |
| 2004-02-20 | 676.62 |
| 2004-02-23 | 680.38 |
| 2004-02-24 | 675.76 |
| 2004-02-25 | 671.99 |
| 2004-02-26 | 672.27 |
| 2004-02-27 | 683.64 |
| 2004-03-01 | 694.11 |
| 2004-03-02 | 691.26 |
| 2004-03-03 | 688.81 |
| 2004-03-04 | 691.31 |
| 2004-03-05 | 693.28 |
| 2004-03-08 | 691.15 |
| 2004-03-09 | 697.30 |
| 2004-03-10 | 693.91 |
| 2004-03-11 | 691.62 |
| 2004-03-12 | 685.35 |
| 2004-03-15 | 691.72 |
| 2004-03-16 | 699.45 |
| 2004-03-17 | 712.72 |
| 2004-03-18 | 721.09 |
| 2004-03-19 | 719.68 |
| 2004-03-22 | 715.33 |
| 2004-03-23 | 713.83 |
| 2004-03-24 | 721.56 |
| 2004-03-25 | 726.32 |
| 2004-03-26 | 731.90 |
| 2004-03-29 | 738.15 |
| 2004-03-30 | 739.25 |
| 2004-03-31 | 753.57 |
| 2004-04-01 | 761.13 |
| 2004-04-02 | 763.41 |
| 2004-04-05 | 763.51 |
| 2004-04-06 | 760.80 |
| 2004-04-07 | 766.47 |
| 2004-04-08 | 765.97 |
| 2004-04-09 | . |
| 2004-04-12 | 770.04 |
| 2004-04-13 | 771.36 |
| 2004-04-14 | 761.80 |
| 2004-04-15 | 749.76 |
| 2004-04-16 | 756.71 |
| 2004-04-19 | 747.47 |
| 2004-04-20 | 753.51 |
| 2004-04-21 | 750.52 |
| 2004-04-22 | 748.13 |
| 2004-04-23 | 753.59 |
| 2004-04-26 | 754.61 |
| 2004-04-27 | 747.59 |
| 2004-04-28 | 746.74 |
| 2004-04-29 | 738.60 |
| 2004-04-30 | 729.26 |
| 2004-05-03 | 726.43 |
| 2004-05-04 | 732.71 |
| 2004-05-05 | 736.29 |
| 2004-05-06 | 723.83 |
| 2004-05-07 | 704.52 |
| 2004-05-10 | 655.70 |
| 2004-05-11 | 655.61 |
| 2004-05-12 | 675.01 |
| 2004-05-13 | 658.14 |
| 2004-05-14 | 648.14 |
| 2004-05-17 | 620.53 |
| 2004-05-18 | 630.28 |
| 2004-05-19 | 660.99 |
| 2004-05-20 | 658.72 |
| 2004-05-21 | 676.38 |
| 2004-05-24 | 678.55 |
| 2004-05-25 | 676.76 |
| 2004-05-26 | 685.40 |
| 2004-05-27 | 689.88 |
| 2004-05-28 | 698.41 |
| 2004-05-31 | . |
| 2004-06-01 | 702.71 |
| 2004-06-02 | 698.38 |
| 2004-06-03 | 683.95 |
| 2004-06-04 | 686.49 |
| 2004-06-07 | 705.58 |
| 2004-06-08 | 707.06 |
| 2004-06-09 | 709.65 |
| 2004-06-10 | 713.36 |
| 2004-06-11 | . |
| 2004-06-14 | 703.19 |
| 2004-06-15 | 703.58 |
| 2004-06-16 | 708.95 |
| 2004-06-17 | 712.71 |
| 2004-06-18 | 708.81 |
| 2004-06-21 | 714.48 |
| 2004-06-22 | 710.54 |
| 2004-06-23 | 711.42 |
| 2004-06-24 | 725.96 |
| 2004-06-25 | 725.24 |
| 2004-06-28 | 732.39 |
| 2004-06-29 | 731.67 |
| 2004-06-30 | 733.77 |
| 2004-07-01 | 739.66 |
| 2004-07-02 | 735.31 |
| 2004-07-05 | . |
| 2004-07-06 | 721.74 |
| 2004-07-07 | 723.72 |
| 2004-07-08 | 718.68 |
| 2004-07-09 | 727.74 |
| 2004-07-12 | 735.52 |
| 2004-07-13 | 730.60 |
| 2004-07-14 | 720.63 |
| 2004-07-15 | 713.81 |
| 2004-07-16 | 722.64 |
| 2004-07-19 | 724.90 |
| 2004-07-20 | 717.92 |
| 2004-07-21 | 716.64 |
| 2004-07-22 | 713.17 |
| 2004-07-23 | 707.79 |
| 2004-07-26 | 700.92 |
| 2004-07-27 | 687.99 |
| 2004-07-28 | 691.24 |
| 2004-07-29 | 683.63 |
| 2004-07-30 | 694.85 |
| 2004-08-02 | 695.35 |
| 2004-08-03 | 691.14 |
| 2004-08-04 | 682.61 |
| 2004-08-05 | 686.14 |
| 2004-08-06 | 689.50 |
| 2004-08-09 | 684.76 |
| 2004-08-10 | 686.99 |
| 2004-08-11 | 687.84 |
| 2004-08-12 | 688.03 |
| 2004-08-13 | 682.63 |
| 2004-08-16 | 677.05 |
| 2004-08-17 | 679.65 |
| 2004-08-18 | 681.56 |
| 2004-08-19 | 692.18 |
| 2004-08-20 | 694.80 |
| 2004-08-23 | 696.50 |
| 2004-08-24 | 694.83 |
| 2004-08-25 | 697.85 |
| 2004-08-26 | 703.07 |
| 2004-08-27 | 707.18 |
| 2004-08-30 | 705.52 |
| 2004-08-31 | 705.96 |
| 2004-09-01 | 714.23 |
| 2004-09-02 | 716.19 |
| 2004-09-03 | 707.06 |
| 2004-09-06 | . |
| 2004-09-07 | 717.74 |
| 2004-09-08 | 718.98 |
| 2004-09-09 | 712.25 |
| 2004-09-10 | 713.61 |
| 2004-09-13 | 715.66 |
| 2004-09-14 | 720.68 |
| 2004-09-15 | 711.93 |
| 2004-09-16 | 713.70 |
| 2004-09-17 | 709.32 |
| 2004-09-20 | 711.39 |
| 2004-09-21 | 709.18 |
| 2004-09-22 | 705.92 |
| 2004-09-23 | 707.59 |
| 2004-09-24 | 701.55 |
| 2004-09-27 | 696.31 |
| 2004-09-28 | 692.85 |
| 2004-09-29 | 695.13 |
| 2004-09-30 | 704.80 |
| 2004-10-01 | 711.38 |
| 2004-10-04 | 719.04 |
| 2004-10-05 | 720.34 |
| 2004-10-06 | 722.67 |
| 2004-10-07 | 723.21 |
| 2004-10-08 | 729.95 |
| 2004-10-11 | 732.74 |
| 2004-10-12 | 724.22 |
| 2004-10-13 | 720.96 |
| 2004-10-14 | 713.77 |
| 2004-10-15 | 714.71 |
| 2004-10-18 | 711.84 |
| 2004-10-19 | 719.71 |
| 2004-10-20 | 713.87 |
| 2004-10-21 | 713.44 |
| 2004-10-22 | 715.83 |
| 2004-10-25 | 712.03 |
| 2004-10-26 | 710.69 |
| 2004-10-27 | 713.10 |
| 2004-10-28 | 721.00 |
| 2004-10-29 | 719.61 |
| 2004-11-01 | 715.43 |
| 2004-11-02 | 723.88 |
| 2004-11-03 | 728.40 |
| 2004-11-04 | 733.32 |
| 2004-11-05 | 741.59 |
| 2004-11-08 | 737.46 |
| 2004-11-09 | 738.01 |
| 2004-11-10 | 734.36 |
| 2004-11-11 | 731.41 |
| 2004-11-12 | 742.66 |
| 2004-11-15 | 751.36 |
| 2004-11-16 | 749.57 |
| 2004-11-17 | 756.42 |
| 2004-11-18 | 754.85 |
| 2004-11-19 | 760.56 |
| 2004-11-22 | 749.91 |
| 2004-11-23 | 751.06 |
| 2004-11-24 | 757.73 |
| 2004-11-25 | . |
| 2004-11-26 | 757.79 |
| 2004-11-29 | 763.76 |
| 2004-11-30 | 761.54 |
| 2004-12-01 | 756.42 |
| 2004-12-02 | 764.14 |
| 2004-12-03 | 766.78 |
| 2004-12-06 | 766.47 |
| 2004-12-07 | 761.83 |
| 2004-12-08 | 747.40 |
| 2004-12-09 | 741.40 |
| 2004-12-10 | 735.57 |
| 2004-12-13 | 738.96 |
| 2004-12-14 | 740.83 |
| 2004-12-15 | 751.08 |
| 2004-12-16 | 750.10 |
| 2004-12-17 | 754.90 |
| 2004-12-20 | 761.35 |
| 2004-12-21 | 762.47 |
| 2004-12-22 | 768.73 |
| 2004-12-23 | 771.13 |
| 2004-12-24 | . |
| 2004-12-27 | 780.32 |
| 2004-12-28 | 783.62 |
| 2004-12-29 | 781.92 |
| 2004-12-30 | 793.07 |
| 2004-12-31 | 798.44 |
| 2005-01-03 | 796.17 |
| 2005-01-04 | 790.63 |
| 2005-01-05 | 787.29 |
| 2005-01-06 | 782.93 |
| 2005-01-07 | 784.90 |
| 2005-01-10 | 786.27 |
| 2005-01-11 | 795.98 |
| 2005-01-12 | 800.35 |
| 2005-01-13 | 800.91 |
| 2005-01-14 | 802.21 |
| 2005-01-17 | . |
| 2005-01-18 | 807.04 |
| 2005-01-19 | 809.12 |
| 2005-01-20 | 799.69 |
| 2005-01-21 | 800.60 |
| 2005-01-24 | 806.48 |
| 2005-01-25 | 800.72 |
| 2005-01-26 | 811.58 |
| 2005-01-27 | 810.70 |
#2005-01-28| 809.50
#2005-01-31| 816.64
#2005-02-01| 813.02
#2005-02-02| 819.96
#2005-02-03| 816.60
#2005-02-04| 819.90
#2005-02-07| 822.28
#2005-02-08| 813.48
#2005-02-09| 813.75
#2005-02-10| 815.45
#2005-02-11| 816.06
#2005-02-14| 824.11
#2005-02-15| 824.99
#2005-02-16| 818.02
#2005-02-17| 817.01
#2005-02-18| 818.06
#2005-02-21| .
#2005-02-22| 827.15
#2005-02-23| 818.81
#2005-02-24| 821.81
#2005-02-25| 827.76
#2005-02-28| 840.72
#2005-03-01| 843.43
#2005-03-02| 843.63
#2005-03-03| 845.36
#2005-03-04| 850.04
#2005-03-07| 849.52
#2005-03-08| 853.09
#2005-03-09| 858.75
#2005-03-10| 855.81
#2005-03-11| 861.89
#2005-03-14| 856.37
#2005-03-15| 854.44
#2005-03-16| 859.33
#2005-03-17| 853.83
#2005-03-18| 856.93
#2005-03-21| 855.46
#2005-03-22| 855.32
#2005-03-23| 842.36
#2005-03-24| 836.46
#2005-03-25| .
#2005-03-28| 833.48
#2005-03-29| 819.12
#2005-03-30| 814.32
#2005-03-31| 827.59
#2005-04-01| 829.87
#2005-04-04| 822.30
#2005-04-05| 823.19
#2005-04-06| 824.14
#2005-04-07| 826.31
#2005-04-08| 829.68
#2005-04-11| 828.92
#2005-04-12| 821.94
#2005-04-13| 827.98
#2005-04-14| 816.45
#2005-04-15| 807.97
#2005-04-18| 781.20
#2005-04-19| 796.74
#2005-04-20| 801.61
#2005-04-21| 795.64
#2005-04-22| 811.38
#2005-04-25| 812.48
#2005-04-26| 811.50
#2005-04-27| 810.23
#2005-04-28| 809.93
#2005-04-29| 813.87
#2005-05-02| 814.01
#2005-05-03| 812.96
#2005-05-04| 818.51
#2005-05-05| 819.40
#2005-05-06| 824.77
#2005-05-09| 822.83
#2005-05-10| 822.13
#2005-05-11| 819.41
#2005-05-12| 812.30
#2005-05-13| 806.26
#2005-05-16| 796.71
#2005-05-17| 786.14
#2005-05-18| 787.01
#2005-05-19| 795.75
#2005-05-20| 792.28
#2005-05-23| 799.00
#2005-05-24| 798.96
#2005-05-25| 789.23
#2005-05-26| 786.84
#2005-05-27| 792.38
#2005-05-30| .
#2005-05-31| 803.46
#2005-06-01| 802.24
#2005-06-02| 803.40
#2005-06-03| 811.00
#2005-06-06| 817.08
#2005-06-07| 817.03
#2005-06-08| 820.49
#2005-06-09| 812.78
#2005-06-10| 814.62
#2005-06-13| 809.07
#2005-06-14| 809.73
#2005-06-15| 814.42
#2005-06-16| 818.01
#2005-06-17| 824.71
#2005-06-20| 823.56
#2005-06-21| 827.89
#2005-06-22| 829.48
#2005-06-23| 829.75
#2005-06-24| 826.83
#2005-06-27| 822.28
#2005-06-28| 824.44
#2005-06-29| 823.40
#2005-06-30| 820.91
#2005-07-01| 818.12
#2005-07-04| .
#2005-07-05| 816.01
#2005-07-06| 817.18
#2005-07-07| 812.41
#2005-07-08| 811.11
#2005-07-11| 818.74
#2005-07-12| 825.49
#2005-07-13| 820.55
#2005-07-14| 823.75
#2005-07-15| 823.62
#2005-07-18| 827.15
#2005-07-19| 822.03
#2005-07-20| 823.12
#2005-07-21| 839.21
#2005-07-22| 837.79
#2005-07-25| 838.37
#2005-07-26| 834.02
#2005-07-27| 837.35
#2005-07-28| 838.62
#2005-07-29| 842.02
#2005-08-01| 843.48
#2005-08-02| 846.51
#2005-08-03| 847.44
#2005-08-04| 843.19
#2005-08-05| 830.97
#2005-08-08| 832.49
#2005-08-09| 839.52
#2005-08-10| 856.06
#2005-08-11| 864.78
#2005-08-12| 866.06
#2005-08-15| 865.54
#2005-08-16| 869.93
#2005-08-17| 867.05
#2005-08-18| 860.05
#2005-08-19| 856.79
#2005-08-22| 869.56
#2005-08-23| 867.41
#2005-08-24| 864.06
#2005-08-25| 864.18
#2005-08-26| 868.55
#2005-08-29| 854.94
#2005-08-30| 854.52
#2005-08-31| 857.17
#2005-09-01| 870.30
#2005-09-02| 875.25
#2005-09-05| .
#2005-09-06| 875.40
#2005-09-07| 873.62
#2005-09-08| 867.87
#2005-09-09| 878.06
#2005-09-12| 882.63
#2005-09-13| 879.53
#2005-09-14| 884.33
#2005-09-15| 887.10
#2005-09-16| 883.51
#2005-09-19| 883.58
#2005-09-20| 892.46
#2005-09-21| 892.00
#2005-09-22| 887.28
#2005-09-23| 882.86
#2005-09-26| 894.46
#2005-09-27| 885.65
#2005-09-28| 893.06
#2005-09-29| 902.34
#2005-09-30| 897.62
#2005-10-03| 893.71
#2005-10-04| 900.51
#2005-10-05| 895.79
#2005-10-06| 882.27
#2005-10-07| 880.90
#2005-10-10| 879.70
#2005-10-11| 887.33
#2005-10-12| 888.51
#2005-10-13| 882.60
#2005-10-14| 883.92
#2005-10-17| 877.81
#2005-10-18| 869.40
#2005-10-19| 861.84
#2005-10-20| 865.21
#2005-10-21| 865.63
#2005-10-24| 864.18
#2005-10-25| 873.78
#2005-10-26| 873.62
#2005-10-27| 880.53
#2005-10-28| 877.59
#2005-10-31| 887.14
#2005-11-01| 895.65
#2005-11-02| 896.40
#2005-11-03| 895.65
#2005-11-04| 894.41
#2005-11-07| 897.28
#2005-11-08| 899.35
#2005-11-09| 896.64
#2005-11-10| 893.31
#2005-11-11| 900.62
#2005-11-14| 891.34
#2005-11-15| 884.84
#2005-11-16| 888.11
#2005-11-17| 899.56
#2005-11-18| 902.93
#2005-11-21| 904.74
#2005-11-22| 902.95
#2005-11-23| 909.02
#2005-11-24| .
#2005-11-25| 904.01
#2005-11-28| 912.24
#2005-11-29| 914.23
#2005-11-30| 917.60
#2005-12-01| 922.93
#2005-12-02| 930.82
#2005-12-05| 939.59
#2005-12-06| 935.89
#2005-12-07| 937.42
#2005-12-08| 928.73
#2005-12-09| 937.01
#2005-12-12| 953.04
#2005-12-13| 956.05
#2005-12-14| 968.00
#2005-12-15| 967.44
#2005-12-16| 970.29
#2005-12-19| 972.73
#2005-12-20| 976.60
#2005-12-21| 982.46
#2005-12-22| 985.63
#2005-12-23| 988.26
#2005-12-26| .
#2005-12-27| 988.38
#2005-12-28| 996.98
#2005-12-29|1002.44
#2005-12-30| 998.69
#2006-01-02| .
#2006-01-03|1011.47
#2006-01-04|1026.81
#2006-01-05|1038.50
#2006-01-06|1052.29
#2006-01-09|1058.67
#2006-01-10|1051.70
#2006-01-11|1055.69
#2006-01-12|1065.78
#2006-01-13|1066.94
#2006-01-16| .
#2006-01-17|1035.43
#2006-01-18| 997.68
#2006-01-19|1026.84
#2006-01-20|1019.63
#2006-01-23| 995.86
#2006-01-24|1014.90
#2006-01-25|1020.08
#2006-01-26|1028.06
#2006-01-27|1040.93
#2006-01-30|1041.58
#2006-01-31|1047.45
#2006-02-01|1038.50
#2006-02-02|1038.88
#2006-02-03|1033.03
#2006-02-06|1044.86
#2006-02-07|1053.39
#2006-02-08|1031.22
#2006-02-09|1033.24
#2006-02-10|1028.65
#2006-02-13| 999.49
#2006-02-14|1005.52
#2006-02-15|1001.00
#2006-02-16| 993.86
#2006-02-17| 974.82
#2006-02-20| .
#2006-02-21| 973.35
#2006-02-22| 975.45
#2006-02-23|1001.10
#2006-02-24|1009.64
#2006-02-27|1015.58
#2006-02-28|1015.75
#2006-03-01|1006.26
#2006-03-02|1002.95
#2006-03-03| 991.61
#2006-03-06| 993.72
#2006-03-07| 983.28
#2006-03-08| 975.45
#2006-03-09| 993.68
#2006-03-10| 991.89
#2006-03-13|1006.82
#2006-03-14|1013.74
#2006-03-15|1015.73
#2006-03-16|1010.53
#2006-03-17|1022.91
#2006-03-20|1031.68
#2006-03-21|1025.72
#2006-03-22|1029.85
#2006-03-23|1023.30
#2006-03-24|1024.05
#2006-03-27|1036.06
#2006-03-28|1036.60
#2006-03-29|1038.71
#2006-03-30|1050.78
#2006-03-31|1051.24
#2006-04-03|1066.30
#2006-04-04|1070.45
#2006-04-05|1068.19
#2006-04-06|1078.94
#2006-04-07|1078.90
#2006-04-10|1076.69
#2006-04-11|1072.67
#2006-04-12|1064.31
#2006-04-13|1064.44
#2006-04-14| .
#2006-04-17|1062.66
#2006-04-18|1072.82
#2006-04-19|1075.19
#2006-04-20|1072.97
#2006-04-21|1075.30
#2006-04-24|1070.47
#2006-04-25|1075.84
#2006-04-26|1082.83
#2006-04-27|1090.94
#2006-04-28|1086.49
#2006-05-01|1095.50
#2006-05-02|1102.14
#2006-05-03|1104.09
#2006-05-04|1104.13
#2006-05-05|1111.95
#2006-05-08|1127.88
#2006-05-09|1126.33
#2006-05-10|1123.38
#2006-05-11|1116.19
#2006-05-12|1107.64
#2006-05-15|1092.07
#2006-05-16|1072.52
#2006-05-17|1083.07
#2006-05-18|1060.72
#2006-05-19|1053.44
#2006-05-22|1032.61
#2006-05-23|1025.37
#2006-05-24|1022.12
#2006-05-25|1020.26
#2006-05-26|1029.59
#2006-05-29| .
#2006-05-30|1030.26
#2006-05-31|1015.35
#2006-06-01|1006.25
#2006-06-02|1016.40
#2006-06-05|1009.63
#2006-06-06| 983.79
#2006-06-07| 963.26
#2006-06-08| 924.04
#2006-06-09| 940.20
#2006-06-12| 945.78
#2006-06-13| 916.45
#2006-06-14| 920.63
#2006-06-15| 933.33
#2006-06-16| 958.04
#2006-06-19| 952.14
#2006-06-20| 942.81
#2006-06-21| 939.66
#2006-06-22| 954.18
#2006-06-23| 948.10
#2006-06-26| 946.33
#2006-06-27| 950.69
#2006-06-28| 940.74
#2006-06-29| 949.67
#2006-06-30| 979.84
#2006-07-03| 983.44
#2006-07-04| .
#2006-07-05| 976.47
#2006-07-06| 975.99
#2006-07-07| 980.61
#2006-07-10| 982.59
#2006-07-11| 976.74
#2006-07-12| 962.15
#2006-07-13| 955.46
#2006-07-14| 934.83
#2006-07-17| 924.00
#2006-07-18| 901.39
#2006-07-19| 898.42
#2006-07-20| 926.38
#2006-07-21| 921.31
#2006-07-24| 913.08
#2006-07-25| 920.04
#2006-07-26| 915.58
#2006-07-27| 931.79
#2006-07-28| 941.63
#2006-07-31| 953.37
#2006-08-01| 948.52
#2006-08-02| 956.65
#2006-08-03| 954.20
#2006-08-04| 958.26
#2006-08-07| 942.85
#2006-08-08| 950.54
#2006-08-09| 957.35
#2006-08-10| 960.71
#2006-08-11| 958.19
#2006-08-14| 962.55
#2006-08-15| 967.33
#2006-08-16| 980.38
#2006-08-17| 983.84
#2006-08-18| 986.34
#2006-08-21| 979.44
#2006-08-22| 982.73
#2006-08-23| 982.35
#2006-08-24| 977.00
#2006-08-25| 971.56
#2006-08-28| 961.96
#2006-08-29| 970.11
#2006-08-30| 970.96
#2006-08-31| 977.86
#2006-09-01| 979.81
#2006-09-04| .
#2006-09-05| 999.57
#2006-09-06| 993.67
#2006-09-07| 986.04
#2006-09-08| 986.66
#2006-09-11| 969.92
#2006-09-12| 962.10
#2006-09-13| 961.12
#2006-09-14| 965.93
#2006-09-15| 966.13
#2006-09-18| 969.24
#2006-09-19| 973.85
#2006-09-20| 967.48
#2006-09-21| 974.05
#2006-09-22| 967.88
#2006-09-25| 966.69
#2006-09-26| 960.12
#2006-09-27| 973.52
#2006-09-28| 976.29
#2006-09-29| 979.69
#2006-10-02| 985.63
#2006-10-03| 982.44
#2006-10-04| 970.46
#2006-10-05| 984.11
#2006-10-06| 974.12
#2006-10-09| 969.72
#2006-10-10| 964.31
#2006-10-11| 954.02
#2006-10-12| 955.14
#2006-10-13| 965.13
#2006-10-16| 978.60
#2006-10-17| 979.66
#2006-10-18| 981.69
#2006-10-19| 989.34
#2006-10-20| 991.34
#2006-10-23| 993.44
#2006-10-24| 992.61
#2006-10-25| 993.02
#2006-10-26| 999.52
#2006-10-27|1000.62
#2006-10-30| 992.28
#2006-10-31| 998.88
#2006-11-01|1005.32
#2006-11-02|1006.34
#2006-11-03|1003.37
#2006-11-06|1001.91
#2006-11-07|1009.60
#2006-11-08| 995.10
#2006-11-09| 992.51
#2006-11-10| 994.57
#2006-11-13| 983.75
#2006-11-14| 998.78
#2006-11-15| 994.88
#2006-11-16| 993.93
#2006-11-17| 993.13
#2006-11-20| 970.31
#2006-11-21| 973.41
#2006-11-22| 997.15
#2006-11-23| .
#2006-11-24|1003.36
#2006-11-27|1011.20
#2006-11-28|1008.13
#2006-11-29|1021.27
#2006-11-30|1035.04
#2006-12-01|1040.84
#2006-12-04|1044.26
#2006-12-05|1045.12
#2006-12-06|1052.12
#2006-12-07|1051.96
#2006-12-08|1045.46
#2006-12-11|1040.78
#2006-12-12|1036.41
#2006-12-13|1038.43
#2006-12-14|1044.13
#2006-12-15|1047.56
#2006-12-18|1047.42
#2006-12-19|1034.68
#2006-12-20|1046.86
#2006-12-21|1044.28
#2006-12-22|1043.25
#2006-12-25| .
#2006-12-26|1045.10
#2006-12-27|1050.83
#2006-12-28|1051.75
#2006-12-29|1055.53
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1059.21
#2007-01-04|1059.48
#2007-01-05|1052.73
#2007-01-08|1050.28
#2007-01-09|1052.53
#2007-01-10|1037.80
#2007-01-11|1034.11
#2007-01-12|1048.08
#2007-01-15| .
#2007-01-16|1063.21
#2007-01-17|1066.89
#2007-01-18|1070.03
#2007-01-19|1072.31
#2007-01-22|1078.32
#2007-01-23|1078.48
#2007-01-24|1081.95
#2007-01-25|1075.59
#2007-01-26|1070.79
#2007-01-29|1070.16
#2007-01-30|1071.80
#2007-01-31|1069.68
#2007-02-01|1081.20
#2007-02-02|1082.82
#2007-02-05|1083.81
#2007-02-06|1090.37
#2007-02-07|1087.86
#2007-02-08|1085.42
#2007-02-09|1087.36
#2007-02-12|1083.46
#2007-02-13|1087.22
#2007-02-14|1097.75
#2007-02-15|1111.57
#2007-02-16|1113.10
#2007-02-19| .
#2007-02-20|1112.35
#2007-02-21|1113.64
#2007-02-22|1119.40
#2007-02-23|1126.51
#2007-02-26|1133.85
#2007-02-27|1133.02
#2007-02-28|1101.88
#2007-03-01|1101.36
#2007-03-02|1096.08
#2007-03-05|1051.22
#2007-03-06|1071.65
#2007-03-07|1072.90
#2007-03-08|1085.33
#2007-03-09|1087.27
#2007-03-12|1102.50
#2007-03-13|1100.84
#2007-03-14|1077.41
#2007-03-15|1084.82
#2007-03-16|1083.53
#2007-03-19|1086.81
#2007-03-20|1096.38
#2007-03-21|1096.44
#2007-03-22|1109.60
#2007-03-23|1110.83
#2007-03-26|1116.14
#2007-03-27|1109.61
#2007-03-28|1111.74
#2007-03-29|1108.25
#2007-03-30|1114.69
#2007-04-02|1106.06
#2007-04-03|1108.46
#2007-04-04|1122.18
#2007-04-05|1124.89
#2007-04-06| .
#2007-04-09|1130.70
#2007-04-10|1135.76
#2007-04-11|1135.30
#2007-04-12|1136.65
#2007-04-13|1128.86
#2007-04-16|1135.78
#2007-04-17|1132.91
#2007-04-18|1146.46
#2007-04-19|1132.75
#2007-04-20|1134.59
#2007-04-23|1136.45
#2007-04-24|1140.65
#2007-04-25|1138.28
#2007-04-26|1139.52
#2007-04-27|1140.53
#2007-04-30|1140.67
#2007-05-01|1136.46
#2007-05-02|1139.98
#2007-05-03|1141.86
#2007-05-04|1146.34
#2007-05-07|1157.93
#2007-05-08|1154.36
#2007-05-09|1160.26
#2007-05-10|1159.08
#2007-05-11|1155.08
#2007-05-14|1159.22
#2007-05-15|1148.36
#2007-05-16|1146.00
#2007-05-17|1145.07
#2007-05-18|1138.02
#2007-05-21|1143.47
#2007-05-22|1154.49
#2007-05-23|1160.19
#2007-05-24|1153.74
#2007-05-25|1148.16
#2007-05-28| .
#2007-05-29|1160.83
#2007-05-30|1156.86
#2007-05-31|1171.06
#2007-06-01|1177.81
#2007-06-04|1182.72
#2007-06-05|1185.73
#2007-06-06|1187.77
#2007-06-07|1188.25
#2007-06-08|1174.40
#2007-06-11|1175.85
#2007-06-12|1174.44
#2007-06-13|1167.84
#2007-06-14|1175.35
#2007-06-15|1182.08
#2007-06-18|1190.94
#2007-06-19|1190.98
#2007-06-20|1195.21
#2007-06-21|1198.61
#2007-06-22|1197.13
#2007-06-25|1190.62
#2007-06-26|1190.48
#2007-06-27|1180.90
#2007-06-28|1193.02
#2007-06-29|1199.96
#2007-07-02|1213.48
#2007-07-03|1219.47
#2007-07-04| .
#2007-07-05|1223.56
#2007-07-06|1223.41
#2007-07-09|1234.13
#2007-07-10|1240.09
#2007-07-11|1234.55
#2007-07-12|1235.37
#2007-07-13|1245.19
#2007-07-16|1246.16
#2007-07-17|1247.09
#2007-07-18|1240.71
#2007-07-19|1245.81
#2007-07-20|1258.58
#2007-07-23|1257.56
#2007-07-24|1267.01
#2007-07-25|1266.81
#2007-07-26|1258.19
#2007-07-27|1227.14
#2007-07-30|1232.78
#2007-07-31|1243.02
#2007-08-01|1211.62
#2007-08-02|1206.97
#2007-08-03|1213.05
#2007-08-06|1199.62
#2007-08-07|1190.85
#2007-08-08|1196.93
#2007-08-09|1207.34
#2007-08-10|1176.21
#2007-08-13|1172.73
#2007-08-14|1172.36
#2007-08-15|1142.72
#2007-08-16|1106.37
#2007-08-17|1066.17
#2007-08-20|1101.58
#2007-08-21|1110.84
#2007-08-22|1115.47
#2007-08-23|1138.94
#2007-08-24|1141.02
#2007-08-27|1154.60
#2007-08-28|1155.82
#2007-08-29|1139.03
#2007-08-30|1146.95
#2007-08-31|1169.22
#2007-09-03| .
#2007-09-04|1171.49
#2007-09-05|1163.68
#2007-09-06|1165.94
#2007-09-07|1177.04
#2007-09-10|1162.35
#2007-09-11|1162.61
#2007-09-12|1163.67
#2007-09-13|1157.29
#2007-09-14|1167.04
#2007-09-17|1162.36
#2007-09-18|1146.75
#2007-09-19|1172.77
#2007-09-20|1181.14
#2007-09-21|1175.78
#2007-09-24|1183.51
#2007-09-25|1186.98
#2007-09-26|1195.53
#2007-09-27|1215.40
#2007-09-28|1225.95
#2007-10-01|1228.92
#2007-10-02|1237.31
#2007-10-03|1238.01
#2007-10-04|1235.43
#2007-10-05|1240.70
#2007-10-08|1233.17
#2007-10-09|1240.48
#2007-10-10|1244.05
#2007-10-11|1252.60
#2007-10-12|1242.81
#2007-10-15|1245.84
#2007-10-16|1230.65
#2007-10-17|1224.04
#2007-10-18|1238.64
#2007-10-19|1230.50
#2007-10-22|1209.47
#2007-10-23|1222.15
#2007-10-24|1224.33
#2007-10-25|1226.93
#2007-10-26|1240.96
#2007-10-29|1254.56
#2007-10-30|1256.99
#2007-10-31|1267.82
#2007-11-01|1269.03
#2007-11-02|1251.97
#2007-11-05|1236.76
#2007-11-06|1243.05
#2007-11-07|1243.93
#2007-11-08|1219.17
#2007-11-09|1220.58
#2007-11-12|1189.78
#2007-11-13|1189.62
#2007-11-14|1212.03
#2007-11-15|1211.54
#2007-11-16|1199.18
#2007-11-19|1192.32
#2007-11-20|1188.84
#2007-11-21|1172.50
#2007-11-22| .
#2007-11-23|1162.22
#2007-11-26|1179.05
#2007-11-27|1176.10
#2007-11-28|1169.49
#2007-11-29|1190.86
#2007-11-30|1199.04
#2007-12-03|1208.23
#2007-12-04|1208.69
#2007-12-05|1209.10
#2007-12-06|1214.02
#2007-12-07|1218.16
#2007-12-10|1212.56
#2007-12-11|1216.90
#2007-12-12|1211.24
#2007-12-13|1191.68
#2007-12-14|1173.80
#2007-12-17|1136.38
#2007-12-18|1133.43
#2007-12-19|1132.41
#2007-12-20|1126.03
#2007-12-21|1132.63
#2007-12-24|1140.48
#2007-12-25| .
#2007-12-26|1159.66
#2007-12-27|1161.90
#2007-12-28|1161.16
#2007-12-31|1175.48
#2008-01-01| .
#2008-01-02|1186.70
#2008-01-03|1184.70
#2008-01-04|1170.60
#2008-01-07|1151.49
#2008-01-08|1144.45
#2008-01-09|1150.54
#2008-01-10|1141.43
#2008-01-11|1130.80
#2008-01-14|1133.60
#2008-01-15|1115.33
#2008-01-16|1075.76
#2008-01-17|1089.10
#2008-01-18|1090.25
#2008-01-21| .
#2008-01-22| 980.28
#2008-01-23|1008.31
#2008-01-24|1023.61
#2008-01-25|1060.89
#2008-01-28|1039.14
#2008-01-29|1050.35
#2008-01-30|1038.83
#2008-01-31|1058.34
#2008-02-01|1064.04
#2008-02-04|1083.03
#2008-02-05|1077.84
#2008-02-06|1049.88
#2008-02-07|1048.29
#2008-02-08|1039.59
#2008-02-11|1033.57
#2008-02-12|1026.39
#2008-02-13|1018.75
#2008-02-14|1048.67
#2008-02-15|1055.79
#2008-02-18| .
#2008-02-19|1070.86
#2008-02-20|1047.24
#2008-02-21|1067.45
#2008-02-22|1065.54
#2008-02-25|1072.96
#2008-02-26|1070.13
#2008-02-27|1091.51
#2008-02-28|1095.77
#2008-02-29|1095.90
#2008-03-03|1067.77
#2008-03-04|1064.34
#2008-03-05|1051.89
#2008-03-06|1070.46
#2008-03-07|1047.59
#2008-03-10|1025.74
#2008-03-11|1028.13
#2008-03-12|1040.09
#2008-03-13|1025.29
#2008-03-14|1014.41
#2008-03-17| 995.21
#2008-03-18| 993.61
#2008-03-19|1003.60
#2008-03-20| 998.38
#2008-03-21| .
#2008-03-24|1010.50
#2008-03-25|1036.65
#2008-03-26|1046.43
#2008-03-27|1042.29
#2008-03-28|1056.24
#2008-03-31|1048.95
#2008-04-01|1039.09
#2008-04-02|1055.47
#2008-04-03|1065.12
#2008-04-04|1064.37
#2008-04-07|1074.39
#2008-04-08|1064.46
#2008-04-09|1055.22
#2008-04-10|1054.36
#2008-04-11|1068.84
#2008-04-14|1052.63
#2008-04-15|1056.93
#2008-04-16|1070.78
#2008-04-17|1075.48
#2008-04-18|1064.91
#2008-04-21|1083.60
#2008-04-22|1081.66
#2008-04-23|1086.27
#2008-04-24|1079.83
#2008-04-25|1085.38
#2008-04-28|1090.61
#2008-04-29|1094.42
#2008-04-30|1093.80
#2008-05-01|1088.86
#2008-05-02|1100.14
#2008-05-05|1104.74
#2008-05-06|1108.61
#2008-05-07|1106.32
#2008-05-08|1111.03
#2008-05-09|1099.79
#2008-05-12|1096.20
#2008-05-13|1097.14
#2008-05-14|1101.68
#2008-05-15|1115.96
#2008-05-16|1123.87
#2008-05-19|1124.69
#2008-05-20|1123.12
#2008-05-21|1119.05
#2008-05-22|1117.08
#2008-05-23|1115.48
#2008-05-26| .
#2008-05-27|1096.79
#2008-05-28|1084.25
#2008-05-29|1093.16
#2008-05-30|1101.01
#2008-06-02|1108.49
#2008-06-03|1092.61
#2008-06-04|1099.49
#2008-06-05|1093.49
#2008-06-06|1097.90
#2008-06-09|1077.64
#2008-06-10|1052.95
#2008-06-11|1052.36
#2008-06-12|1028.26
#2008-06-13|1026.74
#2008-06-16|1035.19
#2008-06-17|1040.47
#2008-06-18|1046.14
#2008-06-19|1027.96
#2008-06-20|1021.45
#2008-06-23|1007.83
#2008-06-24|1005.29
#2008-06-25|1006.22
#2008-06-26|1010.39
#2008-06-27| 996.10
#2008-06-30| 991.16
#2008-07-01| 982.27
#2008-07-02| 971.51
#2008-07-03| 958.42
#2008-07-04| .
#2008-07-07| 961.26
#2008-07-08| 942.67
#2008-07-09| 948.84
#2008-07-10| 951.25
#2008-07-11| 959.42
#2008-07-14| 952.90
#2008-07-15| 944.86
#2008-07-16| 935.14
#2008-07-17| 940.92
#2008-07-18| 927.54
#2008-07-21| 935.41
#2008-07-22| 947.26
#2008-07-23| 960.33
#2008-07-24| 973.50
#2008-07-25| 958.29
#2008-07-28| 960.68
#2008-07-29| 943.64
#2008-07-30| 955.40
#2008-07-31| 954.98
#2008-08-01| 941.90
#2008-08-04| 926.07
#2008-08-05| 916.42
#2008-08-06| 930.18
#2008-08-07| 920.38
#2008-08-08| 915.04
#2008-08-11| 922.31
#2008-08-12| 910.86
#2008-08-13| 903.23
#2008-08-14| 898.29
#2008-08-15| 896.18
#2008-08-18| 895.59
#2008-08-19| 883.37
#2008-08-20| 888.65
#2008-08-21| 887.05
#2008-08-22| 876.90
#2008-08-25| 885.57
#2008-08-26| 876.92
#2008-08-27| 878.38
#2008-08-28| 878.29
#2008-08-29| 898.62
#2008-09-01| .
#2008-09-02| 865.80
#2008-09-03| 864.31
#2008-09-04| 853.75
#2008-09-05| 841.67
#2008-09-08| 862.19
#2008-09-09| 846.98
#2008-09-10| 842.69
#2008-09-11| 825.52
#2008-09-12| 834.16
#2008-09-15| 826.57
#2008-09-16| 799.21
#2008-09-17| 797.12
#2008-09-18| 784.85
#2008-09-19| 804.13
#2008-09-22| 812.78
#2008-09-23| 811.97
#2008-09-24| 812.30
#2008-09-25| 805.12
#2008-09-26| 792.87
#2008-09-29| 781.62
#2008-09-30| 758.50
#2008-10-01| 765.56
#2008-10-02| 749.50
#2008-10-03| 732.18
#2008-10-06| 698.97
#2008-10-07| 682.98
#2008-10-08| 633.31
#2008-10-09| 634.51
#2008-10-10| 592.96
#2008-10-13| 600.52
#2008-10-14| 650.63
#2008-10-15| 646.65
#2008-10-16| 600.50
#2008-10-17| 608.57
#2008-10-20| 622.53
#2008-10-21| 631.16
#2008-10-22| 604.17
#2008-10-23| 592.25
#2008-10-24| 564.78
#2008-10-27| 526.05
#2008-10-28| 541.15
#2008-10-29| 553.84
#2008-10-30| 593.19
#2008-10-31| 590.99
#2008-11-03| 604.46
#2008-11-04| 623.19
#2008-11-05| 648.06
#2008-11-06| 619.94
#2008-11-07| 611.09
#2008-11-10| 629.96
#2008-11-11| 614.57
#2008-11-12| 612.01
#2008-11-13| 590.96
#2008-11-14| 592.51
#2008-11-17| 588.48
#2008-11-18| 574.82
#2008-11-19| 571.73
#2008-11-20| 552.65
#2008-11-21| 563.05
#2008-11-24| 558.10
#2008-11-25| 572.41
#2008-11-26| 569.88
#2008-11-27| .
#2008-11-28| 585.29
#2008-12-01| 585.23
#2008-12-02| 564.22
#2008-12-03| 573.70
#2008-12-04| 573.15
#2008-12-05| 574.34
#2008-12-08| 591.08
#2008-12-09| 596.10
#2008-12-10| 609.65
#2008-12-11| 622.95
#2008-12-12| 605.11
#2008-12-15| 631.46
#2008-12-16| 628.63
#2008-12-17| 643.16
#2008-12-18| 645.14
#2008-12-19| 637.33
#2008-12-22| 633.87
#2008-12-23| 626.37
#2008-12-24| 621.40
#2008-12-25| .
#2008-12-26| 628.63
#2008-12-29| 638.57
#2008-12-30| 645.13
#2008-12-31| 646.30
#2009-01-01| .
#2009-01-02| 648.71
#2009-01-05| 648.59
#2009-01-06| 645.84
#2009-01-07| 654.65
#2009-01-08| 641.30
#2009-01-09| 642.72
#2009-01-12| 639.20
#2009-01-13| 618.52
#2009-01-14| 626.41
#2009-01-15| 606.81
#2009-01-16| 616.51
#2009-01-19| .
#2009-01-20| 605.45
#2009-01-21| 608.15
#2009-01-22| 610.11
#2009-01-23| 595.66
#2009-01-26| 593.41
#2009-01-27| 610.05
#2009-01-28| 610.11
#2009-01-29| 611.99
#2009-01-30| 605.62
#2009-02-02| 597.04
#2009-02-03| 599.39
#2009-02-04| 606.17
#2009-02-05| 599.75
#2009-02-06| 600.03
#2009-02-09| 594.63
#2009-02-10| 596.54
#2009-02-11| 597.51
#2009-02-12| 588.76
#2009-02-13| 592.91
#2009-02-16| .
#2009-02-17| 578.51
#2009-02-18| 571.72
#2009-02-19| 570.81
#2009-02-20| 558.98
#2009-02-23| 558.25
#2009-02-24| 544.20
#2009-02-25| 546.75
#2009-02-26| 541.61
#2009-02-27| 546.46
#2009-03-02| 532.27
#2009-03-03| 526.27
#2009-03-04| 533.12
#2009-03-05| 541.67
#2009-03-06| 535.44
#2009-03-09| 526.65
#2009-03-10| 528.19
#2009-03-11| 539.49
#2009-03-12| 532.47
#2009-03-13| 544.24
#2009-03-16| 557.01
#2009-03-17| 562.01
#2009-03-18| 566.14
#2009-03-19| 585.91
#2009-03-20| 576.05
#2009-03-23| 590.23
#2009-03-24| 600.01
#2009-03-25| 605.88
#2009-03-26| 612.09
#2009-03-27| 616.80
#2009-03-30| 597.10
#2009-03-31| 590.16
#2009-04-01| 600.66
#2009-04-02| 622.85
#2009-04-03| 623.06
#2009-04-06| 626.05
#2009-04-07| 626.02
#2009-04-08| 615.50
#2009-04-09| 634.47
#2009-04-10| .
#2009-04-13| 645.65
#2009-04-14| 654.24
#2009-04-15| 653.31
#2009-04-16| 653.48
#2009-04-17| 654.89
#2009-04-20| 659.88
#2009-04-21| 651.65
#2009-04-22| 650.71
#2009-04-23| 660.82
#2009-04-24| 661.40
#2009-04-27| 657.44
#2009-04-28| 639.40
#2009-04-29| 646.86
#2009-04-30| 662.68
#2009-05-01| 660.83
#2009-05-04| 675.48
#2009-05-05| 681.83
#2009-05-06| 687.65
#2009-05-07| 706.99
#2009-05-08| 715.22
#2009-05-11| 723.07
#2009-05-12| 722.19
#2009-05-13| 726.90
#2009-05-14| 713.12
#2009-05-15| 725.73
#2009-05-18| 725.51
#2009-05-19| 741.04
#2009-05-20| 755.32
#2009-05-21| 756.53
#2009-05-22| 757.61
#2009-05-25| .
#2009-05-26| 761.54
#2009-05-27| 770.77
#2009-05-28| 767.14
#2009-05-29| 781.19
#2009-06-01| 794.26
#2009-06-02| 798.79
#2009-06-03| 805.43
#2009-06-04| 799.06
#2009-06-05| 796.58
#2009-06-08| 786.29
#2009-06-09| 784.86
#2009-06-10| 797.33
#2009-06-11| 803.94
#2009-06-12| 805.51
#2009-06-15| 797.61
#2009-06-16| 784.66
#2009-06-17| 790.80
#2009-06-18| 781.42
#2009-06-19| 782.75
#2009-06-22| 790.69
#2009-06-23| 776.08
#2009-06-24| 784.47
#2009-06-25| 793.32
#2009-06-26| 808.56
#2009-06-29| 801.81
#2009-06-30| 803.08
#2009-07-01| 804.79
#2009-07-02| 806.53
#2009-07-03| .
#2009-07-06| 802.47
#2009-07-07| 802.46
#2009-07-08| 791.12
#2009-07-09| 791.93
#2009-07-10| 792.61
#2009-07-13| 766.36
#2009-07-14| 783.12
#2009-07-15| 793.22
#2009-07-16| 798.62
#2009-07-17| 804.84
#2009-07-20| 813.58
#2009-07-21| 831.33
#2009-07-22| 834.71
#2009-07-23| 836.40
#2009-07-24| 844.91
#2009-07-27| 850.84
#2009-07-28| 860.36
#2009-07-29| 851.93
#2009-07-30| 850.61
#2009-07-31| 864.31
#2009-08-03| 876.79
#2009-08-04| 875.48
#2009-08-05| 867.42
#2009-08-06| 866.73
#2009-08-07| 852.07
#2009-08-10| 860.17
#2009-08-11| 873.12
#2009-08-12| 863.83
#2009-08-13| 883.05
#2009-08-14| 889.12
#2009-08-17| 864.18
#2009-08-18| 861.83
#2009-08-19| 861.10
#2009-08-20| 868.78
#2009-08-21| 862.60
#2009-08-24| 881.93
#2009-08-25| 881.65
#2009-08-26| 887.31
#2009-08-27| 884.88
#2009-08-28| 889.88
#2009-08-31| 888.84
#2009-09-01| 891.22
#2009-09-02| 881.74
#2009-09-03| 884.48
#2009-09-04| 883.72
#2009-09-07| .
#2009-09-08| 902.64
#2009-09-09| 902.23
#2009-09-10| 911.94
#2009-09-11| 916.88
#2009-09-14| 903.42
#2009-09-15| 903.59
#2009-09-16| 911.51
#2009-09-17| 919.17
#2009-09-18| 916.07
#2009-09-21| 910.93
#2009-09-22| 918.67
#2009-09-23| 916.81
#2009-09-24| 921.99
#2009-09-25| 919.98
#2009-09-28| 906.98
#2009-09-29| 907.98
#2009-09-30| 919.15
#2009-10-01| 910.63
#2009-10-02| 894.53
#2009-10-05| 888.63
#2009-10-06| 900.81
#2009-10-07| 913.40
#2009-10-08| 920.28
#2009-10-09| 921.95
#2009-10-12| 922.62
#2009-10-13| 927.47
#2009-10-14| 932.78
#2009-10-15| 932.08
#2009-10-16| 928.85
#2009-10-19| 936.65
#2009-10-20| 941.40
#2009-10-21| 939.09
#2009-10-22| 929.79
#2009-10-23| 931.52
#2009-10-26| 931.66
#2009-10-27| 915.74
#2009-10-28| 907.48
#2009-10-29| 892.34
#2009-10-30| 906.72
#2009-11-02| 900.58
#2009-11-03| 897.23
#2009-11-04| 902.86
#2009-11-05| 898.93
#2009-11-06| 907.08
#2009-11-09| 913.85
#2009-11-10| 915.35
#2009-11-11| 917.42
#2009-11-12| 908.58
#2009-11-13| 914.11
#2009-11-16| 918.59
#2009-11-17| 909.41
#2009-11-18| 908.94
#2009-11-19| 904.15
#2009-11-20| 905.11
#2009-11-23| 909.42
#2009-11-24| 902.47
#2009-11-25| 909.58
#2009-11-26| .
#2009-11-27| 887.16
#2009-11-30| 911.07
#2009-12-01| 926.79
#2009-12-02| 929.02
#2009-12-03| 940.36
#2009-12-04| 927.84
#2009-12-07| 933.99
#2009-12-08| 936.93
#2009-12-09| 933.42
#2009-12-10| 924.75
#2009-12-11| 928.22
#2009-12-14| 934.60
#2009-12-15| 927.56
#2009-12-16| 927.43
#2009-12-17| 919.73
#2009-12-18| 915.37
#2009-12-21| 913.20
#2009-12-22| 915.73
#2009-12-23| 920.97
#2009-12-24| 926.58
#2009-12-25| .
#2009-12-28| 933.02
#2009-12-29| 936.70
#2009-12-30| 931.59
#2009-12-31| 934.42
#2010-01-01| .
#2010-01-04| 950.11
#2010-01-05| 960.57
#2010-01-06| 963.11
#2010-01-07| 959.86
#2010-01-08| 966.34
#2010-01-11| 978.40
#2010-01-12| 984.11
#2010-01-13| 975.81
#2010-01-14| 987.56
#2010-01-15| 991.00
#2010-01-18| .
#2010-01-19| 983.14
#2010-01-20| 977.57
#2010-01-21| 970.08
#2010-01-22| 960.21
#2010-01-25| 952.71
#2010-01-26| 934.10
#2010-01-27| 918.92
#2010-01-28| 927.52
#2010-01-29| 914.25
#2010-02-01| 907.18
#2010-02-02| 915.91
#2010-02-03| 924.34
#2010-02-04| 921.28
#2010-02-05| 898.82
#2010-02-08| 893.23
#2010-02-09| 894.96
#2010-02-10| 898.53
#2010-02-11| 906.02
#2010-02-12| 910.73
#2010-02-15| .
#2010-02-16| 909.92
#2010-02-17| 919.10
#2010-02-18| 918.15
#2010-02-19| 902.14
#2010-02-22| 919.43
#2010-02-23| 924.13
#2010-02-24| 919.76
#2010-02-25| 918.62
#2010-02-26| 924.97
#2010-03-01| 930.66
#2010-03-02| 937.73
#2010-03-03| 945.81
#2010-03-04| 939.19
#2010-03-05| 943.83
#2010-03-08| 956.87
#2010-03-09| 959.04
#2010-03-10| 957.46
#2010-03-11| 959.94
#2010-03-12| 962.06
#2010-03-15| 961.60
#2010-03-16| 963.83
#2010-03-17| 977.09
#2010-03-18| 976.97
#2010-03-19| 981.55
#2010-03-22| 979.79
#2010-03-23| 979.21
#2010-03-24| 972.11
#2010-03-25| 967.05
#2010-03-26| 975.96
#2010-03-29| 980.57
#2010-03-30| 988.55
#2010-03-31| 985.15
#2010-04-01| 990.96
#2010-04-02| .
#2010-04-05| 996.61
#2010-04-06|1001.16
#2010-04-07|1010.52
#2010-04-08|1008.62
#2010-04-09|1014.82
#2010-04-12|1018.15
#2010-04-13|1011.11
#2010-04-14|1017.38
#2010-04-15|1023.76
#2010-04-16|1020.49
#2010-04-19| 998.58
#2010-04-20|1002.19
#2010-04-21|1015.24
#2010-04-22|1014.25
#2010-04-23|1011.67
#2010-04-26|1024.13
#2010-04-27|1023.45
#2010-04-28|1004.55
#2010-04-29|1004.21
#2010-04-30|1011.94
#2010-05-03|1003.32
#2010-05-04| 997.05
#2010-05-05| 986.19
#2010-05-06| 967.10
#2010-05-07| 954.02
#2010-05-10| 966.38
#2010-05-11| 961.01
#2010-05-12| 959.00
#2010-05-13| 976.62
#2010-05-14| 975.53
#2010-05-17| 945.71
#2010-05-18| 939.44
#2010-05-19| 927.59
#2010-05-20| 916.99
#2010-05-21| 898.93
#2010-05-24| 900.29
#2010-05-25| 870.63
#2010-05-26| 874.70
#2010-05-27| 890.80
#2010-05-28| 904.53
#2010-05-31| .
#2010-06-01| 902.41
#2010-06-02| 891.31
#2010-06-03| 910.33
#2010-06-04| 911.39
#2010-06-07| 884.75
#2010-06-08| 891.46
#2010-06-09| 886.24
#2010-06-10| 895.55
#2010-06-11| 905.30
#2010-06-14| 919.57
#2010-06-15| 922.47
#2010-06-16| 930.76
#2010-06-17| 933.18
#2010-06-18| 937.60
#2010-06-21| 956.04
#2010-06-22| 953.42
#2010-06-23| 945.25
#2010-06-24| 948.02
#2010-06-25| 937.56
#2010-06-28| 935.32
#2010-06-29| 923.46
#2010-06-30| 916.34
#2010-07-01| 912.41
#2010-07-02| 912.52
#2010-07-05| .
#2010-07-06| 927.66
#2010-07-07| 922.54
#2010-07-08| 932.15
#2010-07-09| 938.79
#2010-07-12| 938.33
#2010-07-13| 935.66
#2010-07-14| 946.43
#2010-07-15| 943.54
#2010-07-16| 939.49
#2010-07-19| 933.61
#2010-07-20| 934.11
#2010-07-21| 935.06
#2010-07-22| 934.72
#2010-07-23| 944.54
#2010-07-26| 950.70
#2010-07-27| 949.76
#2010-07-28| 958.30
#2010-07-29| 960.35
#2010-07-30| 955.95
#2010-08-02| 965.07
#2010-08-03| 973.42
#2010-08-04| 965.31
#2010-08-05| 972.91
#2010-08-06| 981.10
#2010-08-09| 981.19
#2010-08-10| 971.28
#2010-08-11| 956.91
#2010-08-12| 945.45
#2010-08-13| 952.36
#2010-08-16| 955.12
#2010-08-17| 958.48
#2010-08-18| 963.94
#2010-08-19| 970.89
#2010-08-20| 957.81
#2010-08-23| 958.59
#2010-08-24| 956.63
#2010-08-25| 942.26
#2010-08-26| 945.21
#2010-08-27| 948.10
#2010-08-30| 957.92
#2010-08-31| 945.15
#2010-09-01| 954.99
#2010-09-02| 964.97
#2010-09-03| 974.14
#2010-09-06| .
#2010-09-07| 988.35
#2010-09-08| 981.81
#2010-09-09| 989.97
#2010-09-10| 991.21
#2010-09-13|1003.63
#2010-09-14|1007.93
#2010-09-15|1001.49
#2010-09-16| 997.12
#2010-09-17|1008.03
#2010-09-20|1012.63
#2010-09-21|1013.40
#2010-09-22|1018.54
#2010-09-23|1018.17
#2010-09-24|1017.34
#2010-09-27|1028.20
#2010-09-28|1025.84
#2010-09-29|1035.76
#2010-09-30|1028.74
#2010-10-01|1034.31
#2010-10-04|1030.90
#2010-10-05|1036.02
#2010-10-06|1050.00
#2010-10-07|1056.95
#2010-10-08|1053.75
#2010-10-11|1054.75
#2010-10-12|1040.09
#2010-10-13|1049.12
#2010-10-14|1062.17
#2010-10-15|1054.23
#2010-10-18|1052.33
#2010-10-19|1048.69
#2010-10-20|1049.99
#2010-10-21|1050.64
#2010-10-22|1052.13
#2010-10-25|1063.50
#2010-10-26|1057.07
#2010-10-27|1046.60
#2010-10-28|1048.54
#2010-10-29|1049.63
#2010-11-01|1053.84
#2010-11-02|1052.92
#2010-11-03|1051.43
#2010-11-04|1069.98
#2010-11-05|1079.20
#2010-11-08|1083.77
#2010-11-09|1087.71
#2010-11-10|1077.29
#2010-11-11|1081.18
#2010-11-12|1063.03
#2010-11-15|1056.28
#2010-11-16|1046.52
#2010-11-17|1041.53
#2010-11-18|1054.15
#2010-11-19|1054.93
#2010-11-22|1063.20
#2010-11-23|1054.04
#2010-11-24|1048.58
#2010-11-25| .
#2010-11-26|1038.34
#2010-11-29|1040.92
#2010-11-30|1040.14
#2010-12-01|1047.74
#2010-12-02|1062.93
#2010-12-03|1072.70
#2010-12-06|1079.70
#2010-12-07|1080.24
#2010-12-08|1071.84
#2010-12-09|1073.67
#2010-12-10|1072.94
#2010-12-13|1086.20
#2010-12-14|1096.28
#2010-12-15|1091.57
#2010-12-16|1085.64
#2010-12-17|1089.14
#2010-12-20|1085.01
#2010-12-21|1092.69
#2010-12-22|1094.91
#2010-12-23|1098.24
#2010-12-24| .
#2010-12-27|1098.26
#2010-12-28|1102.83
#2010-12-29|1111.27
#2010-12-30|1115.37
#2010-12-31|1123.92
#2011-01-03|1125.62
#2011-01-04|1133.15
#2011-01-05|1122.64
#2011-01-06|1128.75
#2011-01-07|1125.24
#2011-01-10|1122.28
#2011-01-11|1121.28
#2011-01-12|1128.66
#2011-01-13|1137.69
#2011-01-14|1132.27
#2011-01-17| .
#2011-01-18|1131.81
#2011-01-19|1144.48
#2011-01-20|1125.29
#2011-01-21|1113.98
#2011-01-24|1116.04
#2011-01-25|1122.83
#2011-01-26|1123.22
#2011-01-27|1121.02
#2011-01-28|1114.89
#2011-01-31|1110.01
#2011-02-01|1118.46
#2011-02-02|1129.27
#2011-02-03|1128.31
#2011-02-04|1132.03
#2011-02-07|1134.14
#2011-02-08|1137.09
#2011-02-09|1124.88
#2011-02-10|1112.86
#2011-02-11|1105.66
#2011-02-14|1117.18
#2011-02-15|1115.67
#2011-02-16|1117.16
#2011-02-17|1125.02
#2011-02-18|1129.08
#2011-02-21| .
#2011-02-22|1107.86
#2011-02-23|1101.44
#2011-02-24|1088.04
#2011-02-25|1098.70
#2011-02-28|1105.55
#2011-03-01|1117.88
#2011-03-02|1107.08
#2011-03-03|1111.34
#2011-03-04|1118.65
#2011-03-07|1111.98
#2011-03-08|1108.44
#2011-03-09|1111.74
#2011-03-10|1095.07
#2011-03-11|1087.89
#2011-03-14|1042.43
#2011-03-15| 976.78
#2011-03-16|1015.42
#2011-03-17|1019.60
#2011-03-18|1034.40
#2011-03-21|1042.19
#2011-03-22|1070.36
#2011-03-23|1069.38
#2011-03-24|1075.06
#2011-03-25|1078.86
#2011-03-28|1074.74
#2011-03-29|1072.12
#2011-03-30|1085.02
#2011-03-31|1092.83
#2011-04-01|1085.90
#2011-04-04|1091.80
#2011-04-05|1081.68
#2011-04-06|1078.29
#2011-04-07|1080.44
#2011-04-08|1090.79
#2011-04-11|1092.95
#2011-04-12|1080.82
#2011-04-13|1086.59
#2011-04-14|1096.90
#2011-04-15|1095.29
#2011-04-18|1095.71
#2011-04-19|1086.61
#2011-04-20|1101.96
#2011-04-21|1112.48
#2011-04-22| .
#2011-04-25|1111.29
#2011-04-26|1108.60
#2011-04-27|1104.31
#2011-04-28|1117.54
#2011-04-29|1116.65
#2011-05-02|1123.45
#2011-05-03|1116.06
#2011-05-04|1112.62
#2011-05-05|1114.18
#2011-05-06|1108.39
#2011-05-09|1107.83
#2011-05-10|1111.29
#2011-05-11|1112.95
#2011-05-12|1101.60
#2011-05-13|1097.11
#2011-05-16|1083.87
#2011-05-17|1076.46
#2011-05-18|1086.55
#2011-05-19|1081.22
#2011-05-20|1079.79
#2011-05-23|1059.78
#2011-05-24|1059.37
#2011-05-25|1052.56
#2011-05-26|1067.08
#2011-05-27|1074.06
#2011-05-30| .
#2011-05-31|1092.03
#2011-06-01|1098.39
#2011-06-02|1084.74
#2011-06-03|1081.55
#2011-06-06|1079.99
#2011-06-07|1082.31
#2011-06-08|1078.70
#2011-06-09|1074.53
#2011-06-10|1070.49
#2011-06-13|1064.16
#2011-06-14|1071.25
#2011-06-15|1070.92
#2011-06-16|1052.86
#2011-06-17|1051.11
#2011-06-20|1042.46
#2011-06-21|1053.18
#2011-06-22|1065.05
#2011-06-23|1056.19
#2011-06-24|1064.71
#2011-06-27|1053.86
#2011-06-28|1059.67
#2011-06-29|1072.34
#2011-06-30|1086.57
#2011-07-01|1090.07
#2011-07-04| .
#2011-07-05|1098.89
#2011-07-06|1102.88
#2011-07-07|1105.32
#2011-07-08|1112.54
#2011-07-11|1105.69
#2011-07-12|1091.60
#2011-07-13|1104.52
#2011-07-14|1102.43
#2011-07-15|1105.51
#2011-07-18|1103.70
#2011-07-19|1106.79
#2011-07-20|1115.31
#2011-07-21|1118.35
#2011-07-22|1131.42
#2011-07-25|1124.97
#2011-07-26|1134.59
#2011-07-27|1135.28
#2011-07-28|1127.21
#2011-07-29|1121.70
#2011-08-01|1139.58
#2011-08-02|1123.24
#2011-08-03|1104.82
#2011-08-04|1082.20
#2011-08-05|1040.52
#2011-08-08|1009.62
#2011-08-09| 994.50
#2011-08-10|1017.94
#2011-08-11|1016.36
#2011-08-12|1019.25
#2011-08-15|1035.85
#2011-08-16|1041.20
#2011-08-17|1045.45
#2011-08-18|1030.87
#2011-08-19|1003.93
#2011-08-22| 987.35
#2011-08-23|1006.20
#2011-08-24| 997.47
#2011-08-25| 995.42
#2011-08-26|1000.34
#2011-08-29|1013.21
#2011-08-30|1026.87
#2011-08-31|1036.82
#2011-09-01|1036.26
#2011-09-02|1031.32
#2011-09-05| .
#2011-09-06| 995.77
#2011-09-07|1010.29
#2011-09-08|1013.43
#2011-09-09|1006.55
#2011-09-12| 988.28
#2011-09-13| 990.37
#2011-09-14| 971.71
#2011-09-15| 982.61
#2011-09-16|1001.07
#2011-09-19| 989.58
#2011-09-20| 979.53
#2011-09-21| 977.69
#2011-09-22| 945.37
#2011-09-23| 932.62
#2011-09-26| 897.70
#2011-09-27| 926.74
#2011-09-28| 937.28
#2011-09-29| 942.80
#2011-09-30| 939.25
#2011-10-03| 914.04
#2011-10-04| 897.01
#2011-10-05| 889.69
#2011-10-06| 910.89
#2011-10-07| 927.92
#2011-10-10| 934.21
#2011-10-11| 950.32
#2011-10-12| 956.78
#2011-10-13| 971.81
#2011-10-14| 961.39
#2011-10-17| 981.35
#2011-10-18| 958.76
#2011-10-19| 965.77
#2011-10-20| 948.54
#2011-10-21| 955.73
#2011-10-24| 975.97
#2011-10-25| 974.66
#2011-10-26| 974.22
#2011-10-27|1000.69
#2011-10-28|1009.84
#2011-10-31| 988.43
#2011-11-01| 968.78
#2011-11-02| 965.55
#2011-11-03| 960.08
#2011-11-04| 977.62
#2011-11-07| 976.76
#2011-11-08| 970.97
#2011-11-09| 975.32
#2011-11-10| 949.14
#2011-11-11| 957.06
#2011-11-14| 966.77
#2011-11-15| 959.07
#2011-11-16| 947.86
#2011-11-17| 949.32
#2011-11-18| 939.63
#2011-11-21| 925.46
#2011-11-22| 923.23
#2011-11-23| 909.11
#2011-11-24| .
#2011-11-25| 895.56
#2011-11-28| 906.82
#2011-11-29| 923.80
#2011-11-30| 927.76
#2011-12-01| 945.84
#2011-12-02| 949.33
#2011-12-05| 955.60
#2011-12-06| 940.58
#2011-12-07| 952.33
#2011-12-08| 947.74
#2011-12-09| 936.26
#2011-12-12| 938.20
#2011-12-13| 930.21
#2011-12-14| 922.24
#2011-12-15| 909.67
#2011-12-16| 914.01
#2011-12-19| 896.08
#2011-12-20| 903.40
#2011-12-21| 915.47
#2011-12-22| 910.34
#2011-12-23| 917.09
#2011-12-26| .
#2011-12-27| 916.34
#2011-12-28| 911.12
#2011-12-29| 912.77
#2011-12-30| 924.94
#2012-01-02| .
#2012-01-03| 933.25
#2012-01-04| 941.88
#2012-01-05| 935.18
#2012-01-06| 929.12
#2012-01-09| 931.72
#2012-01-10| 941.44
#2012-01-11| 944.73
#2012-01-12| 943.07
#2012-01-13| 947.32
#2012-01-16| .
#2012-01-17| 957.19
#2012-01-18| 959.89
#2012-01-19| 966.53
#2012-01-20| 974.33
#2012-01-23| 978.60
#2012-01-24| 972.29
#2012-01-25| 976.80
#2012-01-26| 987.08
#2012-01-27| 991.52
#2012-01-30| 988.96
#2012-01-31| 996.36
#2012-02-01|1003.84
#2012-02-02|1014.28
#2012-02-03|1014.61
#2012-02-06|1019.07
#2012-02-07|1018.78
#2012-02-08|1033.38
#2012-02-09|1036.50
#2012-02-10|1027.57
#2012-02-13|1033.13
#2012-02-14|1026.68
#2012-02-15|1039.64
#2012-02-16|1027.41
#2012-02-17|1033.08
#2012-02-20| .
#2012-02-21|1039.73
#2012-02-22|1044.56
#2012-02-23|1049.00
#2012-02-24|1050.57
#2012-02-27|1047.14
#2012-02-28|1053.66
#2012-02-29|1054.37
#2012-03-01|1047.31
#2012-03-02|1053.47
#2012-03-05|1045.71
#2012-03-06|1035.33
#2012-03-07|1031.43
#2012-03-08|1041.05
#2012-03-09|1047.12
#2012-03-12|1042.21
#2012-03-13|1044.23
#2012-03-14|1042.95
#2012-03-15|1045.85
#2012-03-16|1049.79
#2012-03-19|1048.59
#2012-03-20|1040.68
#2012-03-21|1035.17
#2012-03-22|1038.37
#2012-03-23|1036.05
#2012-03-26|1031.34
#2012-03-27|1043.20
#2012-03-28|1038.03
#2012-03-29|1033.72
#2012-03-30|1038.51
#2012-04-02|1039.28
#2012-04-03|1034.28
#2012-04-04|1020.24
#2012-04-05|1016.67
#2012-04-06| .
#2012-04-09|1012.52
#2012-04-10|1010.97
#2012-04-11|1005.24
#2012-04-12|1014.48
#2012-04-13|1022.10
#2012-04-16|1017.38
#2012-04-17|1013.68
#2012-04-18|1022.39
#2012-04-19|1016.90
#2012-04-20|1016.97
#2012-04-23|1011.62
#2012-04-24|1007.06
#2012-04-25|1010.67
#2012-04-26|1015.79
#2012-04-27|1014.21
#2012-04-30|1020.78
#2012-05-01|1012.95
#2012-05-02|1021.55
#2012-05-03|1017.19
#2012-05-04|1015.77
#2012-05-07| 993.82
#2012-05-08| 997.69
#2012-05-09| 982.52
#2012-05-10| 982.70
#2012-05-11| 971.06
#2012-05-14| 959.63
#2012-05-15| 950.47
#2012-05-16| 928.45
#2012-05-17| 941.00
#2012-05-18| 919.57
#2012-05-21| 922.21
#2012-05-22| 930.47
#2012-05-23| 916.78
#2012-05-24| 915.57
#2012-05-25| 913.23
#2012-05-28| .
#2012-05-29| 927.78
#2012-05-30| 922.34
#2012-05-31| 925.57
#2012-06-01| 912.09
#2012-06-04| 890.54
#2012-06-05| 900.58
#2012-06-06| 912.59
#2012-06-07| 919.74
#2012-06-08| 908.76
#2012-06-11| 921.84
#2012-06-12| 918.67
#2012-06-13| 922.29
#2012-06-14| 918.77
#2012-06-15| 926.71
#2012-06-18| 939.23
#2012-06-19| 937.11
#2012-06-20| 944.69
#2012-06-21| 939.22
#2012-06-22| 932.28
#2012-06-25| 931.59
#2012-06-26| 927.96
#2012-06-27| 934.09
#2012-06-28| 939.85
#2012-06-29| 954.36
#2012-07-02| 960.27
#2012-07-03| 965.52
#2012-07-04| .
#2012-07-05| 969.21
#2012-07-06| 967.90
#2012-07-09| 957.29
#2012-07-10| 955.12
#2012-07-11| 953.11
#2012-07-12| 942.96
#2012-07-13| 947.57
#2012-07-16| 950.48
#2012-07-17| 948.00
#2012-07-18| 942.37
#2012-07-19| 953.16
#2012-07-20| 946.80
#2012-07-23| 927.48
#2012-07-24| 926.21
#2012-07-25| 916.93
#2012-07-26| 926.06
#2012-07-27| 934.59
#2012-07-30| 943.15
#2012-07-31| 948.63
#2012-08-01| 946.07
#2012-08-02| 945.37
#2012-08-03| 935.50
#2012-08-06| 948.18
#2012-08-07| 950.33
#2012-08-08| 955.95
#2012-08-09| 959.86
#2012-08-10| 960.87
#2012-08-13| 960.23
#2012-08-14| 963.04
#2012-08-15| 959.81
#2012-08-16| 964.02
#2012-08-17| 968.00
#2012-08-20| 969.25
#2012-08-21| 973.63
#2012-08-22| 970.34
#2012-08-23| 980.20
#2012-08-24| 971.52
#2012-08-27| 969.70
#2012-08-28| 963.23
#2012-08-29| 962.64
#2012-08-30| 955.68
#2012-08-31| 952.88
#2012-09-03| .
#2012-09-04| 950.10
#2012-09-05| 941.17
#2012-09-06| 941.14
#2012-09-07| 960.65
#2012-09-10| 963.22
#2012-09-11| 964.18
#2012-09-12| 973.97
#2012-09-13| 977.45
#2012-09-14| 989.46
#2012-09-17| 986.85
#2012-09-18| 987.79
#2012-09-19| 996.11
#2012-09-20| 986.18
#2012-09-21| 993.33
#2012-09-24| 992.59
#2012-09-25| 995.77
#2012-09-26| 984.73
#2012-09-27| 990.51
#2012-09-28| 991.78
#2012-10-01| 987.34
#2012-10-02| 986.06
#2012-10-03| 979.39
#2012-10-04| 986.07
#2012-10-05| 991.83
#2012-10-08| 989.30
#2012-10-09| 985.19
#2012-10-10| 976.68
#2012-10-11| 973.03
#2012-10-12| 978.25
#2012-10-15| 976.66
#2012-10-16| 982.43
#2012-10-17| 992.90
#2012-10-18| 997.16
#2012-10-19| 995.26
#2012-10-22| 994.66
#2012-10-23| 991.80
#2012-10-24| 991.06
#2012-10-25| 990.24
#2012-10-26| 980.47
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 981.77
#2012-11-01| 985.03
#2012-11-02| 990.17
#2012-11-05| 987.69
#2012-11-06| 986.90
#2012-11-07| 993.44
#2012-11-08| 984.21
#2012-11-09| 984.43
#2012-11-12| 980.75
#2012-11-13| 973.48
#2012-11-14| 970.57
#2012-11-15| 968.49
#2012-11-16| 969.36
#2012-11-19| 979.29
#2012-11-20| 978.45
#2012-11-21| 974.81
#2012-11-22| .
#2012-11-23| 986.98
#2012-11-26| 993.20
#2012-11-27| 994.77
#2012-11-28| 990.21
#2012-11-29| 997.83
#2012-11-30|1000.00
#2012-12-03|1001.81
#2012-12-04|1006.30
#2012-12-05|1007.26
#2012-12-06|1011.03
#2012-12-07|1012.87
#2012-12-10|1013.04
#2012-12-11|1011.77
#2012-12-12|1016.61
#2012-12-13|1017.38
#2012-12-14|1020.03
#2012-12-17|1020.69
#2012-12-18|1025.18
#2012-12-19|1032.96
#2012-12-20|1030.43
#2012-12-21|1026.10
#2012-12-24|1024.40
#2012-12-25|1027.77
#2012-12-26|1030.28
#2012-12-27|1035.05
#2012-12-28|1040.03
#2012-12-31|1038.85
#2013-01-01|1039.46
#2013-01-02|1048.98
#2013-01-03|1056.99
#2013-01-04|1061.64
#2013-01-07|1067.07
#2013-01-08|1063.20
#2013-01-09|1068.61
#2013-01-10|1074.09
#2013-01-11|1071.49
#2013-01-14|1074.99
#2013-01-15|1077.86
#2013-01-16|1071.14
#2013-01-17|1062.23
#2013-01-18|1074.06
#2013-01-21|1076.66
#2013-01-22|1080.85
#2013-01-23|1073.85
#2013-01-24|1067.05
#2013-01-25|1067.52
#2013-01-28|1066.53
#2013-01-29|1071.58
#2013-01-30|1078.18
#2013-01-31|1078.98
#2013-02-01|1075.75
#2013-02-04|1080.46
#2013-02-05|1066.46
#2013-02-06|1076.39
#2013-02-07|1075.74
#2013-02-08|1074.84
#2013-02-11|1071.03
#2013-02-12|1074.51
#2013-02-13|1069.95
#2013-02-14|1075.22
#2013-02-15|1067.90
#2013-02-18|1078.18
#2013-02-19|1081.46
#2013-02-20|1087.04
#2013-02-21|1077.89
#2013-02-22|1080.41
#2013-02-25|1084.09
#2013-02-26|1082.18
#2013-02-27|1085.31
#2013-02-28|1096.88
#2013-03-01|1094.98
#2013-03-04|1092.16
#2013-03-05|1097.34
#2013-03-06|1108.01
#2013-03-07|1102.07
#2013-03-08|1102.10
#2013-03-11|1108.54
#2013-03-12|1102.18
#2013-03-13|1098.15
#2013-03-14|1102.76
#2013-03-15|1115.80
#2013-03-18|1101.02
#2013-03-19|1108.54
#2013-03-20|1103.89
#2013-03-21|1115.08
#2013-03-22|1108.82
#2013-03-25|1117.78
#2013-03-26|1119.94
#2013-03-27|1124.12
#2013-03-28|1120.60
#2013-03-29|1120.66
#2013-04-01|1102.70
#2013-04-02|1097.02
#2013-04-03|1105.78
#2013-04-04|1094.26
#2013-04-05|1095.86
#2013-04-08|1096.58
#2013-04-09|1099.51
#2013-04-10|1106.52
#2013-04-11|1114.13
#2013-04-12|1116.77
#2013-04-15|1109.11
#2013-04-16|1104.46
#2013-04-17|1115.55
#2013-04-18|1105.11
#2013-04-19|1109.87
#2013-04-22|1124.31
#2013-04-23|1122.76
#2013-04-24|1138.54
#2013-04-25|1142.95
#2013-04-26|1145.48
#2013-04-29|1144.45
#2013-04-30|1157.25
#2013-05-01|1155.18
#2013-05-02|1145.57
#2013-05-03|1142.98
#2013-05-06|1145.92
#2013-05-07|1166.33
#2013-05-08|1175.57
#2013-05-09|1169.32
#2013-05-10|1158.95
#2013-05-13|1157.34
#2013-05-14|1155.97
#2013-05-15|1151.42
#2013-05-16|1144.61
#2013-05-17|1147.96
#2013-05-20|1160.92
#2013-05-21|1161.46
#2013-05-22|1153.97
#2013-05-23|1114.44
#2013-05-24|1120.18
#2013-05-27|1107.37
#2013-05-28|1108.39
#2013-05-29|1122.36
#2013-05-30|1100.05
#2013-05-31|1103.17
#2013-06-03|1089.49
#2013-06-04|1092.56
#2013-06-05|1090.63
#2013-06-06|1064.73
#2013-06-07|1057.58
#2013-06-10|1071.10
#2013-06-11|1068.42
#2013-06-12|1073.39
#2013-06-13|1051.17
#2013-06-14|1060.08
#2013-06-17|1074.35
#2013-06-18|1069.40
#2013-06-19|1081.77
#2013-06-20|1041.26
#2013-06-21|1041.26
#2013-06-24|1025.90
#2013-06-25|1013.97
#2013-06-26|1016.69
#2013-06-27|1029.99
#2013-06-28|1046.80
#2013-07-01|1053.76
#2013-07-02|1060.77
#2013-07-03|1054.90
#2013-07-04|1057.50
#2013-07-05|1060.69
#2013-07-08|1047.79
#2013-07-09|1060.04
#2013-07-10|1063.47
#2013-07-11|1082.19
#2013-07-12|1083.49
#2013-07-15|1085.07
#2013-07-16|1092.96
#2013-07-17|1092.04
#2013-07-18|1090.21
#2013-07-19|1083.60
#2013-07-22|1095.91
#2013-07-23|1100.68
#2013-07-24|1098.38
#2013-07-25|1093.17
#2013-07-26|1089.63
#2013-07-29|1067.86
#2013-07-30|1075.39
#2013-07-31|1063.20
#2013-08-01|1070.17
#2013-08-02|1085.17
#2013-08-05|1087.60
#2013-08-06|1095.22
#2013-08-07|1082.49
#2013-08-08|1085.21
#2013-08-09|1084.88
#2013-08-12|1083.34
#2013-08-13|1088.14
#2013-08-14|1093.93
#2013-08-15|1085.85
#2013-08-16|1085.22
#2013-08-19|1082.33
#2013-08-20|1067.59
#2013-08-21|1061.44
#2013-08-22|1052.12
#2013-08-23|1063.42
#2013-08-26|1064.60
#2013-08-27|1058.13
#2013-08-28|1040.81
#2013-08-29|1043.41
#2013-08-30|1044.90
#2013-09-02|1051.15
#2013-09-03|1063.16
#2013-09-04|1068.99
#2013-09-05|1067.05
#2013-09-06|1070.28
#2013-09-09|1084.04
#2013-09-10|1092.40
#2013-09-11|1097.41
#2013-09-12|1102.96
#2013-09-13|1100.23
#2013-09-16|1109.17
#2013-09-17|1106.98
#2013-09-18|1111.88
#2013-09-19|1130.51
#2013-09-20|1127.46
#2013-09-23|1131.44
#2013-09-24|1128.78
#2013-09-25|1127.38
#2013-09-26|1130.21
#2013-09-27|1134.23
#2013-09-30|1125.47
#2013-10-01|1125.38
#2013-10-02|1121.57
#2013-10-03|1123.61
#2013-10-04|1120.09
#2013-10-07|1107.79
#2013-10-08|1112.44
#2013-10-09|1118.15
#2013-10-10|1117.47
#2013-10-11|1130.84
#2013-10-14|1129.06
#2013-10-15|1130.44
#2013-10-16|1126.26
#2013-10-17|1140.55
#2013-10-18|1146.99
#2013-10-21|1150.85
#2013-10-22|1153.37
#2013-10-23|1147.82
#2013-10-24|1152.55
#2013-10-25|1143.09
#2013-10-28|1146.81
#2013-10-29|1139.38
#2013-10-30|1144.46
#2013-10-31|1140.35
#2013-11-01|1129.59
#2013-11-04|1129.11
#2013-11-05|1131.97
#2013-11-06|1133.93
#2013-11-07|1124.61
#2013-11-08|1116.93
#2013-11-11|1112.66
#2013-11-12|1116.33
#2013-11-13|1111.77
#2013-11-14|1120.14
#2013-11-15|1130.17
#2013-11-18|1135.13
#2013-11-19|1133.07
#2013-11-20|1131.87
#2013-11-21|1122.24
#2013-11-22|1122.39
#2013-11-25|1125.53
#2013-11-26|1126.05
#2013-11-27|1118.81
#2013-11-28|1122.96
#2013-11-29|1125.24
#2013-12-02|1123.61
#2013-12-03|1125.56
#2013-12-04|1116.57
#2013-12-05|1112.71
#2013-12-06|1111.13
#2013-12-09|1115.62
#2013-12-10|1116.82
#2013-12-11|1111.06
#2013-12-12|1101.83
#2013-12-13|1100.32
#2013-12-16|1092.63
#2013-12-17|1097.13
#2013-12-18|1099.14
#2013-12-19|1094.14
#2013-12-20|1096.64
#2013-12-23|1099.84
#2013-12-24|1098.84
#2013-12-25|1099.33
#2013-12-26|1106.44
#2013-12-27|1113.81
#2013-12-30|1124.60
#2013-12-31|1127.00
#2014-01-01|1127.28
#2014-01-02|1126.28
#2014-01-03|1126.89
#2014-01-06|1122.14
#2014-01-07|1118.12
#2014-01-08|1127.64
#2014-01-09|1124.15
#2014-01-10|1131.47
#2014-01-13|1138.59
#2014-01-14|1124.04
#2014-01-15|1129.23
#2014-01-16|1131.35
#2014-01-17|1133.58
#2014-01-20|1133.71
#2014-01-21|1135.22
#2014-01-22|1136.71
#2014-01-23|1128.75
#2014-01-24|1122.27
#2014-01-27|1097.98
#2014-01-28|1095.05
#2014-01-29|1117.72
#2014-01-30|1101.18
#2014-01-31|1104.28
#2014-02-03|1096.59
#2014-02-04|1066.71
#2014-02-05|1073.63
#2014-02-06|1077.60
#2014-02-07|1092.19
#2014-02-10|1100.42
#2014-02-11|1103.19
#2014-02-12|1113.06
#2014-02-13|1106.08
#2014-02-14|1106.69
#2014-02-17|1115.93
#2014-02-18|1122.25
#2014-02-19|1122.09
#2014-02-20|1110.40
#2014-02-21|1121.18
#2014-02-24|1121.45
#2014-02-25|1127.54
#2014-02-26|1123.08
#2014-02-27|1121.98
#2014-02-28|1122.07
#2014-03-03|1118.08
#2014-03-04|1119.82
#2014-03-05|1127.65
#2014-03-06|1135.19
#2014-03-07|1139.47
#2014-03-10|1132.94
#2014-03-11|1136.74
#2014-03-12|1121.97
#2014-03-13|1128.41
#2014-03-14|1111.68
#2014-03-17|1106.75
#2014-03-18|1119.64
#2014-03-19|1117.25
#2014-03-20|1096.74
#2014-03-21|1099.33
#2014-03-24|1112.24
#2014-03-25|1110.84
#2014-03-26|1116.41
#2014-03-27|1118.83
#2014-03-28|1122.54
#2014-03-31|1130.18
#2014-04-01|1131.83
#2014-04-02|1135.63
#2014-04-03|1135.78
#2014-04-04|1136.42
#2014-04-07|1129.23
#2014-04-08|1128.09
#2014-04-09|1125.99
#2014-04-10|1131.32
#2014-04-11|1120.45
#2014-04-14|1115.01
#2014-04-15|1117.07
#2014-04-16|1128.28
#2014-04-17|1131.60
#2014-04-18|1133.70
#2014-04-21|1132.37
#2014-04-22|1128.66
#2014-04-23|1131.79
#2014-04-24|1132.63
#2014-04-25|1131.47
#2014-04-28|1121.79
#2014-04-29|1121.62
#2014-04-30|1122.42
#2014-05-01|1128.73
#2014-05-02|1130.20
#2014-05-05|1131.95
#2014-05-06|1137.41
#2014-05-07|1118.67
#2014-05-08|1121.42
#2014-05-09|1121.24
#2014-05-12|1115.29
#2014-05-13|1123.34
#2014-05-14|1131.62
#2014-05-15|1131.05
#2014-05-16|1123.40
#2014-05-19|1121.10
#2014-05-20|1120.13
#2014-05-21|1117.52
#2014-05-22|1130.41
#2014-05-23|1135.39
#2014-05-26|1143.30
#2014-05-27|1141.96
#2014-05-28|1149.11
#2014-05-29|1151.85
#2014-05-30|1151.00
#2014-06-02|1156.41
#2014-06-03|1155.98
#2014-06-04|1154.68
#2014-06-05|1157.24
#2014-06-06|1161.31
#2014-06-09|1164.07
#2014-06-10|1163.26
#2014-06-11|1170.90
#2014-06-12|1171.61
#2014-06-13|1170.97
#2014-06-16|1169.65
#2014-06-17|1169.69
#2014-06-18|1173.87
#2014-06-19|1185.77
#2014-06-20|1182.11
#2014-06-23|1182.78
#2014-06-24|1185.10
#2014-06-25|1183.02
#2014-06-26|1189.32
#2014-06-27|1186.18
#2014-06-30|1197.01
#2014-07-01|1202.23
#2014-07-02|1205.26
#2014-07-03|1205.44
#2014-07-04|1211.13
#2014-07-07|1210.45
#2014-07-08|1211.50
#2014-07-09|1203.79
#2014-07-10|1204.10
#2014-07-11|1197.92
#2014-07-14|1202.51
#2014-07-15|1204.75
#2014-07-16|1205.62
#2014-07-17|1207.00
#2014-07-18|1203.68
#2014-07-21|1206.40
#2014-07-22|1213.95
#2014-07-23|1217.53
#2014-07-24|1214.84
#2014-07-25|1218.49
#2014-07-28|1220.75
#2014-07-29|1218.45
#2014-07-30|1214.82
#2014-07-31|1211.44
#2014-08-01|1204.75
#2014-08-04|1207.29
#2014-08-05|1198.10
#2014-08-06|1192.60
#2014-08-07|1194.81
#2014-08-08|1181.91
#2014-08-11|1194.89
#2014-08-12|1200.20
#2014-08-13|1204.64
#2014-08-14|1209.92
#2014-08-15|1212.71
#2014-08-18|1213.31
#2014-08-19|1219.30
#2014-08-20|1215.51
#2014-08-21|1215.96
#2014-08-22|1216.19
#2014-08-25|1219.29
#2014-08-26|1216.18
#2014-08-27|1220.41
#2014-08-28|1217.98
#2014-08-29|1217.23
#2014-09-01|1219.12
#2014-09-02|1216.55
#2014-09-03|1221.65
#2014-09-04|1217.82
#2014-09-05|1217.02
#2014-09-08|1216.01
#2014-09-09|1209.22
#2014-09-10|1205.25
#2014-09-11|1200.96
#2014-09-12|1194.42
#2014-09-15|1190.70
#2014-09-16|1185.49
#2014-09-17|1183.40
#2014-09-18|1178.90
#2014-09-19|1184.37
#2014-09-22|1177.77
#2014-09-23|1177.03
#2014-09-24|1176.88
#2014-09-25|1179.93
#2014-09-26|1168.48
#2014-09-29|1161.91
#2014-09-30|1156.18
#2014-10-01|1153.23
#2014-10-02|1142.39
#2014-10-03|1137.27
#2014-10-06|1148.09
#2014-10-07|1147.73
#2014-10-08|1137.85
#2014-10-09|1135.16
#2014-10-10|1117.98
#2014-10-13|1112.47
#2014-10-14|1104.33
#2014-10-15|1112.29
#2014-10-16|1095.42
#2014-10-17|1087.43
#2014-10-20|1110.12
#2014-10-21|1104.01
#2014-10-22|1121.43
#2014-10-23|1113.60
#2014-10-24|1115.95
#2014-10-27|1120.03
#2014-10-28|1120.71
#2014-10-29|1134.04
#2014-10-30|1128.54
#2014-10-31|1135.22
#2014-11-03|1123.43
#2014-11-04|1135.19
#2014-11-05|1125.60
#2014-11-06|1115.37
#2014-11-07|1118.79
#2014-11-10|1126.53
#2014-11-11|1123.70
#2014-11-12|1125.54
#2014-11-13|1127.06
#2014-11-14|1127.63
#2014-11-17|1111.65
#2014-11-18|1119.77
#2014-11-19|1112.55
#2014-11-20|1109.47
#2014-11-21|1116.80
#2014-11-24|1116.25
#2014-11-25|1118.99
#2014-11-26|1124.11
#2014-11-27|1118.12
#2014-11-28|1116.85
#2014-12-01|1111.66
#2014-12-02|1115.12
#2014-12-03|1115.23
#2014-12-04|1119.97
#2014-12-05|1111.71
#2014-12-08|1111.66
#2014-12-09|1111.72
#2014-12-10|1105.93
#2014-12-11|1097.34
#2014-12-12|1100.58
#2014-12-15|1091.15
#2014-12-16|1085.63
#2014-12-17|1082.28
#2014-12-18|1087.45
#2014-12-19|1098.07
#2014-12-22|1100.01
#2014-12-23|1093.46
#2014-12-24|1101.07
#2014-12-25|1098.65
#2014-12-26|1104.66
#2014-12-29|1109.65
#2014-12-30|1111.17
#2014-12-31|1112.29
#2015-01-01|1112.47
#2015-01-02|1112.72
#2015-01-05|1115.43
#2015-01-06|1101.82
#2015-01-07|1096.59
#2015-01-08|1107.23
#2015-01-09|1115.56
#2015-01-12|1114.38
#2015-01-13|1113.70
#2015-01-14|1114.99
#2015-01-15|1124.58
#2015-01-16|1110.88
#2015-01-19|1111.37
#2015-01-20|1116.28
#2015-01-21|1120.96
#2015-01-22|1119.53
#2015-01-23|1126.00
#2015-01-26|1123.88
#2015-01-27|1138.76
#2015-01-28|1142.82
#2015-01-29|1130.41
#2015-01-30|1136.76
#2015-02-02|1133.64
#2015-02-03|1126.02
#2015-02-04|1137.26
#2015-02-05|1135.68
#2015-02-06|1131.27
#2015-02-09|1131.78
#2015-02-10|1127.01
#2015-02-11|1121.74
#2015-02-12|1134.40
#2015-02-13|1142.18
#2015-02-16|1146.57
#2015-02-17|1146.77
#2015-02-18|1154.05
#2015-02-19|1159.23
#2015-02-20|1162.79
#2015-02-23|1162.24
#2015-02-24|1164.04
#2015-02-25|1172.48
#2015-02-26|1174.40
#2015-02-27|1175.90
#2015-03-02|1172.42
#2015-03-03|1174.86
#2015-03-04|1170.03
#2015-03-05|1167.45
#2015-03-06|1167.07
#2015-03-09|1157.68
#2015-03-10|1151.62
#2015-03-11|1145.95
#2015-03-12|1159.70
#2015-03-13|1161.83
#2015-03-16|1160.60
#2015-03-17|1162.62
#2015-03-18|1169.55
#2015-03-19|1171.12
#2015-03-20|1180.50
#2015-03-23|1189.51
#2015-03-24|1191.72
#2015-03-25|1196.10
#2015-03-26|1184.43
#2015-03-27|1175.95
#2015-03-30|1174.53
#2015-03-31|1178.17
#2015-04-01|1174.93
#2015-04-02|1189.10
#2015-04-03|1202.55
#2015-04-06|1202.52
#2015-04-07|1201.45
#2015-04-08|1219.10
#2015-04-09|1222.36
#2015-04-10|1227.04
#2015-04-13|1229.40
#2015-04-14|1239.67
#2015-04-15|1232.75
#2015-04-16|1247.12
#2015-04-17|1243.50
#2015-04-20|1229.75
#2015-04-21|1236.86
#2015-04-22|1242.77
#2015-04-23|1243.00
#2015-04-24|1249.92
#2015-04-27|1257.70
#2015-04-28|1261.48
#2015-04-29|1259.47
#2015-04-30|1245.11
#2015-05-01|1236.93
#2015-05-04|1238.13
#2015-05-05|1235.61
#2015-05-06|1233.38
#2015-05-07|1218.59
#2015-05-08|1227.66
#2015-05-11|1236.77
#2015-05-12|1237.50
#2015-05-13|1249.16
#2015-05-14|1250.16
#2015-05-15|1257.31
#2015-05-18|1260.06
#2015-05-19|1259.42
#2015-05-20|1257.82
#2015-05-21|1257.43
#2015-05-22|1261.18
#2015-05-25|1261.97
#2015-05-26|1255.76
#2015-05-27|1250.98
#2015-05-28|1245.33
#2015-05-29|1249.19
#2015-06-01|1251.56
#2015-06-02|1249.41
#2015-06-03|1245.43
#2015-06-04|1236.91
#2015-06-05|1227.77
#2015-06-08|1225.08
#2015-06-09|1211.90
#2015-06-10|1222.96
#2015-06-11|1226.68
#2015-06-12|1231.96
#2015-06-15|1225.98
#2015-06-16|1217.01
#2015-06-17|1215.30
#2015-06-18|1222.15
#2015-06-19|1228.30
#2015-06-22|1232.63
#2015-06-23|1238.36
#2015-06-24|1237.37
#2015-06-25|1235.84
#2015-06-26|1224.73
#2015-06-29|1200.38
#2015-06-30|1213.26
#2015-07-01|1219.09
#2015-07-02|1220.35
#2015-07-03|1210.19
#2015-07-06|1182.40
#2015-07-07|1178.54
#2015-07-08|1147.35
#2015-07-09|1156.52
#2015-07-10|1156.06
#2015-07-13|1170.17
#2015-07-14|1183.35
#2015-07-15|1181.69
#2015-07-16|1187.50
#2015-07-17|1189.89
#2015-07-20|1187.54
#2015-07-21|1194.51
#2015-07-22|1184.19
#2015-07-23|1186.72
#2015-07-24|1179.39
#2015-07-27|1157.30
#2015-07-28|1155.14
#2015-07-29|1157.87
#2015-07-30|1156.27
#2015-07-31|1164.90
#2015-08-03|1159.87
#2015-08-04|1166.10
#2015-08-05|1163.63
#2015-08-06|1166.69
#2015-08-07|1168.93
#2015-08-10|1178.10
#2015-08-11|1167.56
#2015-08-12|1154.15
#2015-08-13|1157.86
#2015-08-14|1159.56
#2015-08-17|1159.11
#2015-08-18|1150.27
#2015-08-19|1136.98
#2015-08-20|1124.49
#2015-08-21|1099.71
#2015-08-24|1054.20
#2015-08-25|1037.34
#2015-08-26|1059.46
#2015-08-27|1072.11
#2015-08-28|1095.88
#2015-08-31|1090.66
#2015-09-01|1068.73
#2015-09-02|1057.86
#2015-09-03|1059.53
#2015-09-04|1046.85
#2015-09-07|1042.10
#2015-09-08|1035.84
#2015-09-09|1070.03
#2015-09-10|1063.17
#2015-09-11|1072.11
#2015-09-14|1071.00
#2015-09-15|1066.58
#2015-09-16|1074.25
#2015-09-17|1082.88
#2015-09-18|1087.54
#2015-09-21|1076.50
#2015-09-22|1077.77
#2015-09-23|1065.05
#2015-09-24|1057.69
#2015-09-25|1060.92
#2015-09-28|1064.37
#2015-09-29|1040.36
#2015-09-30|1058.56
#2015-10-01|1072.77
#2015-10-02|1075.16
#2015-10-05|1086.35
#2015-10-06|1092.56
#2015-10-07|1105.05
#2015-10-08|1099.41
#2015-10-09|1115.94
#2015-10-12|1125.52
#2015-10-13|1119.34
#2015-10-14|1112.52
#2015-10-15|1134.17
#2015-10-16|1131.39
#2015-10-19|1130.49
#2015-10-20|1126.97
#2015-10-21|1133.10
#2015-10-22|1126.33
#2015-10-23|1137.94
#2015-10-26|1143.05
#2015-10-27|1139.54
#2015-10-28|1135.77
#2015-10-29|1129.04
#2015-10-30|1133.70
#2015-11-02|1123.27
#2015-11-03|1127.32
#2015-11-04|1131.75
#2015-11-05|1134.39
#2015-11-06|1126.66
#2015-11-09|1123.13
#2015-11-10|1116.29
#2015-11-11|1120.58
#2015-11-12|1121.79
#2015-11-13|1116.09
#2015-11-16|1104.99
#2015-11-17|1117.39
#2015-11-18|1113.04
#2015-11-19|1132.92
#2015-11-20|1140.50
#2015-11-23|1138.66
#2015-11-24|1143.92
#2015-11-25|1139.82
#2015-11-26|1143.25
#2015-11-27|1135.93
#2015-11-30|1130.04
#2015-12-01|1144.88
#2015-12-02|1141.69
#2015-12-03|1140.95
#2015-12-04|1131.72
#2015-12-07|1132.36
#2015-12-08|1120.31
#2015-12-09|1115.31
#2015-12-10|1110.86
#2015-12-11|1108.54
#2015-12-14|1098.99
#2015-12-15|1088.47
#2015-12-16|1103.51
#2015-12-17|1112.88
#2015-12-18|1113.26
#2015-12-21|1114.81
#2015-12-22|1119.04
#2015-12-23|1120.93
#2015-12-24|1121.57
#2015-12-25|1119.98
#2015-12-28|1124.77
#2015-12-29|1134.57
#2015-12-30|1137.80
#2015-12-31|1139.38
#2016-01-01|1139.60
#2016-01-04|1117.23
#2016-01-05|1114.70
#2016-01-06|1108.36
#2016-01-07|1088.57
#2016-01-08|1086.78
#2016-01-11|1077.35
#2016-01-12|1054.10
#2016-01-13|1072.08
#2016-01-14|1053.67
#2016-01-15|1051.39
#2016-01-18|1042.09
#2016-01-19|1047.49
#2016-01-20|1024.69
#2016-01-21|1004.98
#2016-01-22|1035.97
#2016-01-25|1049.32
#2016-01-26|1033.94
#2016-01-27|1048.38
#2016-01-28|1048.70
#2016-01-29|1060.62
#2016-02-01|1072.74
#2016-02-02|1068.68
#2016-02-03|1059.56
#2016-02-04|1062.88
#2016-02-05|1056.54
#2016-02-08|1068.71
#2016-02-09|1044.08
#2016-02-10|1027.91
#2016-02-11|1030.50
#2016-02-12| 993.05
#2016-02-15|1027.08
#2016-02-16|1034.39
#2016-02-17|1028.34
#2016-02-18|1048.83
#2016-02-19|1045.31
#2016-02-22|1054.78
#2016-02-23|1054.46
#2016-02-24|1056.05
#2016-02-25|1056.37
#2016-02-26|1053.30
#2016-02-29|1053.47
#2016-03-01|1056.38
#2016-03-02|1078.58
#2016-03-03|1091.02
#2016-03-04|1102.45
#2016-03-07|1104.94
#2016-03-08|1101.35
#2016-03-09|1092.19
#2016-03-10|1100.00
#2016-03-11|1107.97
#2016-03-14|1115.95
#2016-03-15|1112.97
#2016-03-16|1105.15
#2016-03-17|1128.46
#2016-03-18|1129.99
#2016-03-21|1128.52
#2016-03-22|1138.67
#2016-03-23|1128.53
#2016-03-24|1119.95
#2016-03-25|1120.17
#2016-03-28|1122.92
#2016-03-29|1121.07
#2016-03-30|1131.95
#2016-03-31|1131.22
#2016-04-01|1109.14
#2016-04-04|1118.28
#2016-04-05|1101.96
#2016-04-06|1104.69
#2016-04-07|1117.46
#2016-04-08|1121.82
#2016-04-11|1125.99
#2016-04-12|1129.91
#2016-04-13|1142.24
#2016-04-14|1158.33
#2016-04-15|1158.74
#2016-04-18|1146.23
#2016-04-19|1165.50
#2016-04-20|1164.04
#2016-04-21|1174.18
#2016-04-22|1161.12
#2016-04-25|1160.24
#2016-04-26|1152.10
#2016-04-27|1149.93
#2016-04-28|1154.36
#2016-04-29|1161.79
#2016-05-02|1147.26
#2016-05-03|1146.88
#2016-05-04|1133.42
#2016-05-05|1130.67
#2016-05-06|1130.45
#2016-05-09|1121.41
#2016-05-10|1129.48
#2016-05-11|1135.31
#2016-05-12|1133.82
#2016-05-13|1120.13
#2016-05-16|1119.20
#2016-05-17|1129.39
#2016-05-18|1119.76
#2016-05-19|1110.84
#2016-05-20|1114.94
#2016-05-23|1122.63
#2016-05-24|1113.09
#2016-05-25|1119.92
#2016-05-26|1124.72
#2016-05-27|1128.71
#2016-05-30|1127.31
#2016-05-31|1137.52
#2016-06-01|1139.19
#2016-06-02|1134.30
#2016-06-03|1150.96
#2016-06-06|1149.16
#2016-06-07|1161.37
#2016-06-08|1170.55
#2016-06-09|1169.56
#2016-06-10|1158.86
#2016-06-13|1134.38
#2016-06-14|1124.36
#2016-06-15|1127.97
#2016-06-16|1115.32
#2016-06-17|1119.14
#2016-06-20|1138.36
#2016-06-21|1143.52
#2016-06-22|1138.65
#2016-06-23|1138.83
#2016-06-24|1099.54
#2016-06-27|1112.21
#2016-06-28|1112.52
#2016-06-29|1129.70
#2016-06-30|1136.60
#2016-07-01|1145.93
#2016-07-04|1153.81
#2016-07-05|1152.05
#2016-07-06|1143.17
#2016-07-07|1145.34
#2016-07-08|1137.32
#2016-07-11|1153.80
#2016-07-12|1158.81
#2016-07-13|1168.41
#2016-07-14|1169.63
#2016-07-15|1166.77
#2016-07-18|1167.10
#2016-07-19|1168.82
#2016-07-20|1168.66
#2016-07-21|1175.66
#2016-07-22|1171.21
#2016-07-25|1171.76
#2016-07-26|1175.98
#2016-07-27|1176.61
#2016-07-28|1181.34
#2016-07-29|1200.01
#2016-08-01|1200.78
#2016-08-02|1198.53
#2016-08-03|1179.13
#2016-08-04|1187.55
#2016-08-05|1183.90
#2016-08-08|1191.62
#2016-08-09|1201.18
#2016-08-10|1206.83
#2016-08-11|1205.72
#2016-08-12|1214.46
#2016-08-15|1212.72
#2016-08-16|1209.45
#2016-08-17|1207.01
#2016-08-18|1205.57
#2016-08-19|1202.53
#2016-08-22|1201.14
#2016-08-23|1201.23
#2016-08-24|1199.87
#2016-08-25|1200.18
#2016-08-26|1197.75
#2016-08-29|1187.54
#2016-08-30|1185.26
#2016-08-31|1187.59
#2016-09-01|1189.89
#2016-09-02|1184.61
#2016-09-05|1197.24
#2016-09-06|1215.62
#2016-09-07|1223.00
#2016-09-08|1222.12
#2016-09-09|1209.18
#2016-09-12|1189.17
#2016-09-13|1187.27
#2016-09-14|1181.59
#2016-09-15|1180.38
#2016-09-16|1188.32
#2016-09-19|1195.89
#2016-09-20|1197.15
#2016-09-21|1221.64
#2016-09-22|1228.75
#2016-09-23|1230.85
#2016-09-26|1224.23
#2016-09-27|1234.79
#2016-09-28|1226.82
#2016-09-29|1229.76
#2016-09-30|1217.24
#2016-10-03|1228.30
#2016-10-04|1227.52
#2016-10-05|1223.89
#2016-10-06|1223.32
#2016-10-07|1223.00
#2016-10-10|1221.06
#2016-10-11|1217.43
#2016-10-12|1207.06
#2016-10-13|1205.42
#2016-10-14|1205.82
#2016-10-17|1206.06
#2016-10-18|1215.42
#2016-10-19|1224.67
#2016-10-20|1225.69
#2016-10-21|1223.50
#2016-10-24|1225.02
#2016-10-25|1226.33
#2016-10-26|1225.06
#2016-10-27|1217.72
#2016-10-28|1217.58
#2016-10-31|1216.95
#2016-11-01|1221.32
#2016-11-02|1209.94
#2016-11-03|1212.13
#2016-11-04|1205.53
#2016-11-07|1208.18
#2016-11-08|1210.26
#2016-11-09|1170.62
#2016-11-10|1199.15
#2016-11-11|1185.55
#2016-11-14|1180.65
#2016-11-15|1175.64
#2016-11-16|1181.20
#2016-11-17|1180.73
#2016-11-18|1175.84
#2016-11-21|1176.71
#2016-11-22|1182.38
#2016-11-23|1174.76
#2016-11-24|1172.97
#2016-11-25|1178.92
#2016-11-28|1188.23
#2016-11-29|1183.65
#2016-11-30|1178.69
#2016-12-01|1182.34
#2016-12-02|1180.45
#2016-12-05|1169.70
#2016-12-06|1180.27
#2016-12-07|1190.64
#2016-12-08|1200.90
#2016-12-09|1198.61
#2016-12-12|1196.77
#2016-12-13|1204.02
#2016-12-14|1203.30
#2016-12-15|1181.43
#2016-12-16|1185.10
#2016-12-19|1186.67
#2016-12-20|1180.36
#2016-12-21|1179.52
#2016-12-22|1176.83
#2016-12-23|1176.15
#2016-12-26|1175.17
#2016-12-27|1173.40
#2016-12-28|1180.11
#2016-12-29|1181.87
#2016-12-30|1185.88
#2017-01-02|1186.04
#2017-01-03|1181.04
#2017-01-04|1202.37
#2017-01-05|1220.08
#2017-01-06|1213.26
#2017-01-09|1211.31
#2017-01-10|1216.31
#2017-01-11|1213.13
#2017-01-12|1227.03
#2017-01-13|1224.80
#2017-01-16|1219.65
#2017-01-17|1220.02
#2017-01-18|1223.81
#2017-01-19|1216.91
#2017-01-20|1219.87
#2017-01-23|1227.49
#2017-01-24|1227.00
#2017-01-25|1230.60
#2017-01-26|1233.54
#2017-01-27|1232.89
#2017-01-30|1237.93
#2017-01-31|1237.19
#2017-02-01|1238.68
#2017-02-02|1240.72
#2017-02-03|1245.52
#2017-02-06|1250.32
#2017-02-07|1247.82
#2017-02-08|1255.09
#2017-02-09|1249.06
#2017-02-10|1259.97
#2017-02-13|1266.09
#2017-02-14|1264.35
#2017-02-15|1271.21
#2017-02-16|1277.66
#2017-02-17|1276.62
#2017-02-20|1275.77
#2017-02-21|1276.35
#2017-02-22|1282.39
#2017-02-23|1289.32
#2017-02-24|1285.25
#2017-02-27|1280.58
#2017-02-28|1285.46
#2017-03-01|1278.28
#2017-03-02|1278.13
#2017-03-03|1268.03
#2017-03-06|1273.84
#2017-03-07|1276.79
#2017-03-08|1269.59
#2017-03-09|1265.67
#2017-03-10|1271.09
#2017-03-13|1278.51
#2017-03-14|1279.64
#2017-03-15|1277.12
#2017-03-16|1299.51
#2017-03-17|1303.67
#2017-03-20|1306.58
#2017-03-21|1312.83
#2017-03-22|1299.03
#2017-03-23|1299.37
#2017-03-24|1304.93
#2017-03-27|1298.91
#2017-03-28|1313.47
#2017-03-29|1308.34
#2017-03-30|1299.09
#2017-03-31|1291.19
#2017-04-03|1297.76
#2017-04-04|1292.25
#2017-04-05|1291.43
#2017-04-06|1279.20
#2017-04-07|1284.37
#2017-04-10|1282.02
#2017-04-11|1286.24
#2017-04-12|1282.23
#2017-04-13|1285.38
#2017-04-14|1275.90
#2017-04-17|1285.36
#2017-04-18|1283.36
#2017-04-19|1280.76
#2017-04-20|1282.13
#2017-04-21|1291.62
#2017-04-24|1293.89
#2017-04-25|1299.29
#2017-04-26|1303.72
#2017-04-27|1306.63
#2017-04-28|1303.69
#2017-05-01|1307.48
#2017-05-02|1312.36
#2017-05-03|1308.83
#2017-05-04|1306.06
#2017-05-05|1301.65
#2017-05-08|1318.59
#2017-05-09|1309.69
#2017-05-10|1313.64
#2017-05-11|1317.09
#2017-05-12|1314.67
#2017-05-15|1313.69
#2017-05-16|1321.65
#2017-05-17|1327.88
#2017-05-18|1316.12
#2017-05-19|1316.82
#2017-05-22|1326.75
#2017-05-23|1325.69
#2017-05-24|1323.96
#2017-05-25|1331.46
#2017-05-26|1329.65
#2017-05-29|1326.58
#2017-05-30|1330.93
#2017-05-31|1333.71
#2017-06-01|1337.57
#2017-06-02|1355.84
#2017-06-05|1459.35
#2017-06-06|1458.46
#2017-06-07|1363.54
#2017-06-08|1357.90
#2017-06-09|1354.30
#2017-06-12|1355.48
#2017-06-13|1358.94
#2017-06-14|1367.94
#2017-06-15|1352.27
#2017-06-16|1352.99
#2017-06-19|1355.75
#2017-06-20|1355.97
#2017-06-21|1351.46
#2017-06-22|1354.05
#2017-06-23|1355.23
#2017-06-26|1358.41
#2017-06-27|1355.94
#2017-06-28|1349.77
#2017-06-29|1358.50
#2017-06-30|1353.43
#2017-07-03|1347.65
#2017-07-04|1341.30
#2017-07-05|1345.35
#2017-07-06|1345.67
#2017-07-07|1334.10
#2017-07-10|1336.83
#2017-07-11|1340.93
#2017-07-12|1347.15
#2017-07-13|1351.88
#2017-07-14|1362.78
#2017-07-17|1363.22
#2017-07-18|1370.15
#2017-07-19|1376.50
#2017-07-20|1381.29
#2017-07-21|1385.23
#2017-07-24|1387.07
#2017-07-25|1381.42
#2017-07-26|1379.02
#2017-07-27|1386.31
#2017-07-28|1383.42
#2017-07-31|1386.13
#2017-08-01|1393.53
#2017-08-02|1395.22
#2017-08-03|1393.18
#2017-08-04|1391.46
#2017-08-07|1398.96
#2017-08-08|1397.96
#2017-08-09|1392.00
#2017-08-10|1389.89
#2017-08-11|1383.48
#2017-08-14|1375.42
#2017-08-15|1374.70
#2017-08-16|1376.80
#2017-08-17|1388.85
#2017-08-18|1386.51
#2017-08-21|1387.17
#2017-08-22|1386.09
#2017-08-23|1390.44
#2017-08-24|1389.82
#2017-08-25|1395.69
#2017-08-28|1400.98
#2017-08-29|1401.62
#2017-08-30|1398.30
#2017-08-31|1404.22
#2017-09-01|1409.92
#2017-09-04|1398.90
#2017-09-05|1398.18
#2017-09-06|1399.58
#2017-09-07|1411.43
#2017-09-08|1413.90
#2017-09-11|1414.20
#2017-09-12|1415.55
#2017-09-13|1415.72
#2017-09-14|1413.59
#2017-09-15|1417.16
#2017-09-18|1415.62
#2017-09-19|1424.83
#2017-09-20|1425.90
#2017-09-21|1413.28
#2017-09-22|1408.85
#2017-09-25|1405.11
#2017-09-26|1403.26
#2017-09-27|1398.11
#2017-09-28|1402.68
#2017-09-29|1410.08
#2017-10-02|1411.19
#2017-10-03|1414.04
#2017-10-04|1415.38
#2017-10-05|1416.38
#2017-10-06|1416.80
#2017-10-09|1418.75
#2017-10-10|1433.07
#2017-10-11|1431.80
#2017-10-12|1437.32
#2017-10-13|1446.33
#2017-10-16|1452.72
#2017-10-17|1446.70
#2017-10-18|1439.81
#2017-10-19|1441.03
#2017-10-20|1436.55
#2017-10-23|1440.12
#2017-10-24|1446.08
#2017-10-25|1447.63
#2017-10-26|1447.67
#2017-10-27|1451.50
#2017-10-30|1457.59
#2017-10-31|1458.85
#2017-11-01|1464.24
#2017-11-02|1467.56
#2017-11-03|1466.00
#2017-11-06|1466.62
#2017-11-07|1473.18
#2017-11-08|1477.34
#2017-11-09|1475.09
#2017-11-10|1472.46
#2017-11-13|1463.95
#2017-11-14|1460.54
#2017-11-15|1444.24
#2017-11-16|1455.37
#2017-11-17|1459.72
#2017-11-20|1462.28
#2017-11-21|1469.78
#2017-11-22|1481.52
#2017-11-23|1486.64
#2017-11-24|1486.57
#2017-11-27|1485.70
#2017-11-28|1481.55
#2017-11-29|1486.48
#2017-11-30|1486.14
#2017-12-01|1479.97
#2017-12-04|1476.76
#2017-12-05|1476.90
#2017-12-06|1459.38
#2017-12-07|1461.73
#2017-12-08|1464.35
#2017-12-11|1474.24
#2017-12-12|1469.93
#2017-12-13|1477.47
#2017-12-14|1485.24
#2017-12-15|1484.92
#2017-12-18|1493.69
#2017-12-19|1489.31
#2017-12-20|1493.21
#2017-12-21|1495.74
#2017-12-22|1502.92
#2017-12-25|1502.61
#2017-12-26|1503.04
#2017-12-27|1511.27
#2017-12-28|1516.65
#2017-12-29|1522.13
#2018-01-01|1522.21
#2018-01-02|1532.24
#2018-01-03|1533.63
#2018-01-04|1548.81
#2018-01-05|1554.55
#2018-01-08|1557.40
#2018-01-09|1563.12
#2018-01-10|1570.05
#2018-01-11|1569.09
#2018-01-12|1571.06
#2018-01-15|1581.22
#2018-01-16|1582.71
#2018-01-17|1579.77
#2018-01-18|1569.33
#2018-01-19|1581.02
#2018-01-22|1583.46
#2018-01-23|1596.86
#2018-01-24|1610.02
#2018-01-25|1610.46
#2018-01-26|1612.48
#2018-01-29|1611.51
#2018-01-30|1596.30
#2018-01-31|1589.23
#2018-02-01|1599.10
#2018-02-02|1583.31
#2018-02-05|1550.45
#2018-02-06|1491.23
#2018-02-07|1494.07
#2018-02-08|1500.27
#2018-02-09|1478.93
#2018-02-12|1483.12
#2018-02-13|1488.44
#2018-02-14|1490.17
#2018-02-15|1503.72
#2018-02-16|1514.50
#2018-02-19|1536.22
#2018-02-20|1528.28
#2018-02-21|1533.90
#2018-02-22|1529.35
#2018-02-23|1545.41
#2018-02-26|1551.11
#2018-02-27|1547.82
#2018-02-28|1542.73
#2018-03-01|1526.04
#2018-03-02|1518.93
#2018-03-05|1500.54
#2018-03-06|1518.55
#2018-03-07|1510.88
#2018-03-08|1515.68
#2018-03-09|1516.48
#2018-03-12|1538.61
#2018-03-13|1542.78
#2018-03-14|1544.55
#2018-03-15|1544.57
#2018-03-16|1537.97
#2018-03-19|1527.34
#2018-03-20|1522.92
#2018-03-21|1523.10
#2018-03-22|1531.19
#2018-03-23|1491.31
#2018-03-26|1496.99
#2018-03-27|1520.87
#2018-03-28|1502.96
#2018-03-29|1507.18
#2018-03-30|1515.05
#2018-04-02|1515.61
#2018-04-03|1511.47
#2018-04-04|1510.71
#2018-04-05|1513.07
#2018-04-06|1515.34
#2018-04-09|1521.64
#2018-04-10|1526.78
#2018-04-11|1528.25
#2018-04-12|1518.50
#2018-04-13|1523.58
#2018-04-16|1527.06
#2018-04-17|1522.14
#2018-04-18|1533.17
#2018-04-19|1538.71
#2018-04-20|1529.80
#2018-04-23|1518.10
#2018-04-24|1516.67
#2018-04-25|1511.56
#2018-04-26|1511.91
#2018-04-27|1521.30
#2018-04-30|1527.48
#2018-05-01|1522.17
#2018-05-02|1520.21
#2018-05-03|1524.87
#2018-05-04|1521.40
#2018-05-07|1522.51
#2018-05-08|1521.84
#2018-05-09|1516.74
#2018-05-10|1523.55
#2018-05-11|1538.12
#2018-05-14|1543.23
#2018-05-15|1532.49
#2018-05-16|1529.95
#2018-05-17|1529.45
#2018-05-18|1533.45
#2018-05-21|1529.46
#2018-05-22|1528.68
#2018-05-23|1529.84
#2018-05-24|1531.74
#2018-05-25|1525.40
#2018-05-28|1529.46
#2018-05-29|1523.01
#2018-05-30|1507.54
#2018-05-31|1519.48
#2018-06-01|1513.57
#2018-06-04|1528.39
#2018-06-05|1526.28
#2018-06-06|1530.05
#2018-06-07|1536.83
#2018-06-08|1533.58
#2018-06-11|1534.82
#2018-06-12|1535.36
#2018-06-13|1533.72
#2018-06-14|1523.28
#2018-06-15|1513.27
#2018-06-18|1500.20
#2018-06-19|1477.08
#2018-06-20|1481.53
#2018-06-21|1473.10
#2018-06-22|1476.47
#2018-06-25|1464.65
#2018-06-26|1463.18
#2018-06-27|1455.18
#2018-06-28|1445.66
#2018-06-29|1454.48
#2018-07-02|1429.95
#2018-07-03|1425.08
#2018-07-04|1425.39
#2018-07-05|1408.16
#2018-07-06|1421.16
#2018-07-09|1434.20
#2018-07-10|1431.45
#2018-07-11|1416.77
#2018-07-12|1414.60
#2018-07-13|1424.74
#2018-07-16|1420.28
#2018-07-17|1425.34
#2018-07-18|1426.29
#2018-07-19|1419.43
#2018-07-20|1424.93
#2018-07-23|1424.65
#2018-07-24|1437.60
#2018-07-25|1444.13
#2018-07-26|1456.42
#2018-07-27|1463.68
#2018-07-30|1459.29
#2018-07-31|1445.61
#2018-08-01|1451.43
#2018-08-02|1439.81
#2018-08-03|1437.72
#2018-08-06|1427.41
#2018-08-07|1436.34
#2018-08-08|1437.86
#2018-08-09|1440.14
#2018-08-10|1427.64
#2018-08-13|1397.91
#2018-08-14|1410.49
#2018-08-15|1400.06
#2018-08-16|1388.19
#2018-08-17|1396.94
#2018-08-20|1395.28
#2018-08-21|1400.60
#2018-08-22|1406.26
#2018-08-23|1403.52
#2018-08-24|1408.28
#2018-08-27|1423.51
#2018-08-28|1425.88
#2018-08-29|1426.20
#2018-08-30|1429.90
#2018-08-31|1430.31
#2018-09-03|1416.64
#2018-09-04|1413.47
#2018-09-05|1547.49
#2018-09-06|1398.31
#2018-09-07|1390.27
#2018-09-10|1383.37
#2018-09-11|1383.18
#2018-09-12|1378.38
#2018-09-13|1388.56
#2018-09-14|1400.10
#2018-09-17|1396.37
#2018-09-18|1407.57
#2018-09-19|1420.69
#2018-09-20|1419.49
#2018-09-21|1433.58
#2018-09-24|1429.72
#2018-09-25|1436.42
#2018-09-26|1439.21
#2018-09-27|1429.23
#2018-09-28|1430.65
#2018-10-01|1425.89
#2018-10-02|1419.93
#2018-10-03|1407.32
#2018-10-04|1403.05
#2018-10-05|1387.63
#2018-10-08|1382.90
#2018-10-09|1366.30
#2018-10-10|1369.84
#2018-10-11|1322.28
#2018-10-12|1335.43
#2018-10-15|1322.48
#2018-10-16|1324.03
#2018-10-17|1339.76
#2018-10-18|1329.30
#2018-10-19|1325.50
#2018-10-22|1327.11
#2018-10-23|1302.11
#2018-10-24|1300.27
#2018-10-25|1266.24
#2018-10-26|1259.97
#2018-10-29|1245.08
#2018-10-30|1258.10
#2018-10-31|1277.41
#2018-11-01|1285.78
#2018-11-02|1308.07
#2018-11-05|1298.32
#2018-11-06|1303.54
#2018-11-07|1307.59
#2018-11-08|1319.88
#2018-11-09|1313.71
#2018-11-12|1307.37
#2018-11-13|1291.62
#2018-11-14|1288.34
#2018-11-15|1299.50
#2018-11-16|1302.03
#2018-11-19|1309.55
#2018-11-20|1298.25
#2018-11-21|1291.07
#2018-11-22|1296.35
#2018-11-23|1294.04
#2018-11-26|1295.62
#2018-11-27|1301.24
#2018-11-28|1307.33
#2018-11-29|1320.49
#2018-11-30|1323.65
#2018-12-03|1345.22
#2018-12-04|1332.45
#2018-12-05|1317.70
#2018-12-06|1300.01
#2018-12-07|1300.34
#2018-12-10|1273.56
#2018-12-11|1261.43
#2018-12-12|1279.84
#2018-12-13|1289.55
#2018-12-14|1273.89
#2018-12-17|1272.19
#2018-12-18|1255.29
#2018-12-19|1258.70
#2018-12-20|1235.51
#2018-12-21|1221.84
#2018-12-24|1224.17
#2018-12-25|1193.55
#2018-12-26|1201.24
#2018-12-27|1234.46
#2018-12-28|1240.21
#2018-12-31|1246.38
#2019-01-01|1246.50
#2019-01-02|1241.24
#2019-01-03|1247.21
#2019-01-04|1239.76
#2019-01-07|1263.81
#2019-01-08|1264.87
#2019-01-09|1278.88
#2019-01-10|1276.74
#2019-01-11|1277.37
#2019-01-14|1274.65
#2019-01-15|1283.92
#2019-01-16|1280.23
#2019-01-17|1280.73
#2019-01-18|1288.52
#2019-01-21|1292.12
#2019-01-22|1286.89
#2019-01-23|1283.59
#2019-01-24|1290.05
#2019-01-25|1299.79
#2019-01-28|1299.26
#2019-01-29|1299.41
#2019-01-30|1293.35
#2019-01-31|1313.10
#2019-02-01|1307.21
#2019-02-04|1314.98
#2019-02-05|1318.75
#2019-02-06|1317.63
#2019-02-07|1312.31
#2019-02-08|1298.74
#2019-02-11|1294.66
#2019-02-12|1309.23
#2019-02-13|1317.82
#2019-02-14|1320.05
#2019-02-15|1314.16
#2019-02-18|1329.86
#2019-02-19|1331.37
#2019-02-20|1337.42
#2019-02-21|1337.77
#2019-02-22|1338.22
#2019-02-25|1348.50
#2019-02-26|1346.42
#2019-02-27|1346.31
#2019-02-28|1335.22
#2019-03-01|1335.95
#2019-03-04|1345.50
#2019-03-05|1340.89
#2019-03-06|1340.11
#2019-03-07|1332.98
#2019-03-08|1313.23
#2019-03-11|1319.15
#2019-03-12|1332.40
#2019-03-13|1327.09
#2019-03-14|1320.85
#2019-03-15|1329.10
#2019-03-18|1342.54
#2019-03-19|1338.57
#2019-03-20|1340.96
#2019-03-21|1343.77
#2019-03-22|1351.83
#2019-03-25|1323.05
#2019-03-26|1343.10
#2019-03-27|1339.98
#2019-03-28|1324.67
#2019-03-29|1332.84
#2019-04-01|1347.47
#2019-04-02|1345.96
#2019-04-03|1355.06
#2019-04-04|1352.05
#2019-04-05|1352.52
#2019-04-08|1352.14
#2019-04-09|1353.64
#2019-04-10|1353.28
#2019-04-11|1346.34
#2019-04-12|1346.01
#2019-04-15|1360.52
#2019-04-16|1359.84
#2019-04-17|1363.08
#2019-04-18|1347.76
#2019-04-19|1352.16
#2019-04-22|1350.83
#2019-04-23|1351.29
#2019-04-24|1345.05
#2019-04-25|1347.85
#2019-04-26|1341.32
#2019-04-29|1341.14
#2019-04-30|1341.96
#2019-05-01|1343.74
#2019-05-02|1341.85
#2019-05-03|1343.20
#2019-05-06|1333.20
#2019-05-07|1328.59
#2019-05-08|1312.43
#2019-05-09|1291.68
#2019-05-10|1294.96
#2019-05-13|1282.74
#2019-05-14|1274.45
#2019-05-15|1282.93
#2019-05-16|1276.24
#2019-05-17|1277.56
#2019-05-20|1273.92
#2019-05-21|1268.00
#2019-05-22|1269.73
#2019-05-23|1266.82
#2019-05-24|1272.21
#2019-05-27|1275.15
#2019-05-28|1280.10
#2019-05-29|1271.18
#2019-05-30|1265.89
#2019-05-31|1267.68
#2019-06-03|1259.16
#2019-06-04|1263.58
#2019-06-05|1282.27
#2019-06-06|1276.58
#2019-06-07|1284.14
#2019-06-10|1292.08
#2019-06-11|1301.34
#2019-06-12|1299.25
#2019-06-13|1289.69
#2019-06-14|1289.93
#2019-06-17|1279.83
#2019-06-18|1275.43
#2019-06-19|1296.77
#2019-06-20|1313.89
#2019-06-21|1306.21
#2019-06-24|1310.57
#2019-06-25|1308.82
#2019-06-26|1299.39
#2019-06-27|1310.65
#2019-06-28|1309.14
#2019-07-01|1324.83
#2019-07-02|1332.17
#2019-07-03|1330.22
#2019-07-04|1336.26
#2019-07-05|1333.05
#2019-07-08|1314.55
#2019-07-09|1305.44
#2019-07-10|1309.38
#2019-07-11|1321.96
#2019-07-12|1320.06
#2019-07-15|1319.75
#2019-07-16|1318.43
#2019-07-17|1314.70
#2019-07-18|1298.22
#2019-07-19|1318.03
#2019-07-22|1312.23
#2019-07-23|1316.69
#2019-07-24|1317.61
#2019-07-25|1318.57
#2019-07-26|1310.29
#2019-07-29|1303.86
#2019-07-30|1307.38
#2019-07-31|1302.39
#2019-08-01|1295.66
#2019-08-02|1276.27
#2019-08-05|1248.44
#2019-08-06|1237.44
#2019-08-07|1242.53
#2019-08-08|1249.75
#2019-08-09|1252.27
#2019-08-12|1252.99
#2019-08-13|1230.38
#2019-08-14|1246.17
#2019-08-15|1230.86
#2019-08-16|1232.08
#2019-08-19|1242.19
#2019-08-20|1253.31
#2019-08-21|1248.93
#2019-08-22|1246.98
#2019-08-23|1252.39
#2019-08-26|1228.98
#2019-08-27|1238.18
#2019-08-28|1238.25
#2019-08-29|1234.69
#2019-08-30|1255.20
#2019-09-02|1251.49
#2019-09-03|1254.96
#2019-09-04|1256.06
#2019-09-05|1269.47
#2019-09-06|1273.82
#2019-09-09|1278.31
#2019-09-10|1280.63
#2019-09-11|1291.23
#2019-09-12|1296.13
#2019-09-13|1302.31
#2019-09-16|1303.35
#2019-09-17|1300.24
#2019-09-18|1296.45
#2019-09-19|1302.02
#2019-09-20|1307.22
#2019-09-23|1307.61
#2019-09-24|1308.92
#2019-09-25|1299.45
#2019-09-26|1303.28
#2019-09-27|1289.37
#2019-09-30|1284.29
#2019-10-01|1294.89
#2019-10-02|1291.47
#2019-10-03|1281.75
#2019-10-04|1282.19
#2019-10-07|1285.18
#2019-10-08|1295.41
#2019-10-09|1291.30
#2019-10-10|1284.35
#2019-10-11|1288.47
#2019-10-14|1295.70
#2019-10-15|1303.28
#2019-10-16|1310.60
#2019-10-17|1311.74
#2019-10-18|1312.80
#2019-10-21|1319.47
#2019-10-22|1322.12
#2019-10-23|1325.89
#2019-10-24|1330.02
#2019-10-25|1330.31
#2019-10-28|1328.55
#2019-10-29|1336.84
#2019-10-30|1335.51
#2019-10-31|1341.88
#2019-11-01|1342.03
#2019-11-04|1347.12
#2019-11-05|1356.16
#2019-11-06|1355.49
#2019-11-07|1355.45
#2019-11-08|1357.56
#2019-11-11|1353.55
#2019-11-12|1359.03
#2019-11-13|1351.81
#2019-11-14|1343.35
#2019-11-15|1354.69
#2019-11-18|1357.05
#2019-11-19|1358.35
#2019-11-20|1349.98
#2019-11-21|1339.37
#2019-11-22|1339.97
#2019-11-25|1345.92
#2019-11-26|1347.05
#2019-11-27|1350.15
#2019-11-28|1344.27
#2019-11-29|1338.35
#2019-12-02|1346.33
#2019-12-03|1341.86
#2019-12-04|1336.96
#2019-12-05|1342.81
#2019-12-06|1348.57
#2019-12-09|1352.93
#2019-12-10|1351.21
#2019-12-11|1350.76
#2019-12-12|1349.09
#2019-12-13|1363.23
#2019-12-16|1362.74
#2019-12-17|1369.91
#2019-12-18|1364.64
#2019-12-19|1366.29
#2019-12-20|1366.80
#2019-12-23|1364.46
#2019-12-24|1365.02
#2019-12-25|1361.42
#2019-12-26|1367.29
#2019-12-27|1375.61
#2019-12-30|1377.53
#2019-12-31|1378.31
#2020-01-01|1378.46
#2020-01-02|1382.90
#2020-01-03|1382.90
#2020-01-06|1362.04
#2020-01-07|1374.25
#2020-01-08|1352.30
#2020-01-09|1367.92
#2020-01-10|1372.15
#2020-01-13|1375.13
#2020-01-14|1374.09
#2020-01-15|1373.63
#2020-01-16|1372.58
#2020-01-17|1376.34
#2020-01-20|1378.63
#2020-01-21|1369.82
#2020-01-22|1377.62
#2020-01-23|1368.55
#2020-01-24|1365.19
#2020-01-27|1352.74
#2020-01-28|1337.12
#2020-01-29|1335.50
#2020-01-30|1310.01
#2020-01-31|1314.13
#2020-02-03|1296.52
#2020-02-04|1309.68
#2020-02-05|1317.08
#2020-02-06|1337.67
#2020-02-07|1331.00
#2020-02-10|1323.92
#2020-02-11|1328.85
#2020-02-12|1332.33
#2020-02-13|1330.74
#2020-02-14|1326.66
#2020-02-17|1316.96
#2020-02-18|1302.46
#2020-02-19|1299.32
#2020-02-20|1288.63
#2020-02-21|1282.26
#2020-02-24|1271.67
#2020-02-25|1250.03
#2020-02-26|1233.14
#2020-02-27|1215.95
#2020-02-28|1184.92
#2020-03-02|1201.47
#2020-03-03|1200.82
#2020-03-04|1202.76
#2020-03-05|1216.13
#2020-03-06|1191.50
#2020-03-09|1138.84
#2020-03-10|1141.71
#2020-03-11|1117.83
#2020-03-12|1049.16
#2020-03-13| 994.09
#2020-03-16| 966.54
#2020-03-17| 971.60
#2020-03-18| 942.62
#2020-03-19| 909.20
#2020-03-20| 926.24
#2020-03-23| 905.39
#2020-03-24| 944.41
#2020-03-25| 997.92
#2020-03-26|1013.27
#2020-03-27|1048.24
#2020-03-30|1041.60
#2020-03-31|1039.72
#2020-04-01|1015.49
#2020-04-02| 999.93
#2020-04-03| 986.18
#2020-04-06|1012.26
#2020-04-07|1040.87
#2020-04-08|1051.62
#2020-04-09|1063.62
#2020-04-10|1072.96
#2020-04-13|1067.12
#2020-04-14|1089.48
#2020-04-15|1079.71
#2020-04-16|1082.12
#2020-04-17|1096.47
#2020-04-20|1097.79
#2020-04-21|1076.25
#2020-04-22|1072.77
#2020-04-23|1091.80
#2020-04-24|1086.79
#2020-04-27|1108.95
#2020-04-28|1116.61
#2020-04-29|1126.30
#2020-04-30|1140.63
#2020-05-01|1124.41
#2020-05-04|1112.68
#2020-05-05|1118.81
#2020-05-06|1125.82
#2020-05-07|1124.63
#2020-05-08|1147.33
#2020-05-11|1157.24
#2020-05-12|1151.82
#2020-05-13|1151.25
#2020-05-14|1130.22
#2020-05-15|1134.82
#2020-05-18|1141.96
#2020-05-19|1158.67
#2020-05-20|1169.72
#2020-05-21|1170.35
#2020-05-22|1154.88
#2020-05-25|1170.67
#2020-05-26|1194.77
#2020-05-27|1199.33
#2020-05-28|1203.28
#2020-05-29|1199.56
#2020-06-01|1215.83
#2020-06-02|1228.18
#2020-06-03|1238.97
#2020-06-04|1240.11
#2020-06-05|1246.48
#2020-06-08|1264.32
#2020-06-09|1272.45
#2020-06-10|1278.75
#2020-06-11|1252.19
#2020-06-12|1227.52
#2020-06-15|1194.28
#2020-06-16|1242.12
#2020-06-17|1244.06
#2020-06-18|1246.72
#2020-06-19|1244.85
#2020-06-22|1243.13
#2020-06-23|1253.64
#2020-06-24|1246.16
#2020-06-25|1228.22
#2020-06-26|1236.02
#2020-06-29|1216.11
#2020-06-30|1222.76
#2020-07-01|1227.55
#2020-07-02|1234.86
#2020-07-03|1244.12
#2020-07-06|1267.97
#2020-07-07|1261.04
#2020-07-08|1258.22
#2020-07-09|1260.95
#2020-07-10|1244.50
#2020-07-13|1264.98
#2020-07-14|1253.93
#2020-07-15|1271.35
#2020-07-16|1258.44
#2020-07-17|1257.97
#2020-07-20|1264.34
#2020-07-21|1282.76
#2020-07-22|1274.60
#2020-07-23|1278.96
#2020-07-24|1274.42
#2020-07-27|1283.12
#2020-07-28|1282.61
#2020-07-29|1274.90
#2020-07-30|1270.68
#2020-07-31|1249.21
#2020-08-03|1257.20
#2020-08-04|1282.62
#2020-08-05|1295.38
#2020-08-06|1298.71
#2020-08-07|1288.77
#2020-08-10|1291.23
#2020-08-11|1303.60
#2020-08-12|1306.57
#2020-08-13|1314.56
#2020-08-14|1315.82
#2020-08-17|1314.98
#2020-08-18|1319.92
#2020-08-19|1320.93
#2020-08-20|1298.88
#2020-08-21|1307.79
#2020-08-24|1316.47
#2020-08-25|1324.94
#2020-08-26|1327.30
#2020-08-27|1320.57
#2020-08-28|1327.31
#2020-08-31|1331.40
#2020-09-01|1330.52
#2020-09-02|1337.38
#2020-09-03|1338.77
#2020-09-04|1325.04
#2020-09-07|1325.59
#2020-09-08|1332.24
#2020-09-09|1319.64
#2020-09-10|1328.96
#2020-09-11|1333.35
#2020-09-14|1352.24
#2020-09-15|1356.30
#2020-09-16|1367.44
#2020-09-17|1364.57
#2020-09-18|1378.04
#2020-09-21|1365.59
#2020-09-22|1350.85
#2020-09-23|1342.96
#2020-09-24|1315.27
#2020-09-25|1320.92
#2020-09-28|1345.62
#2020-09-29|1346.63
#2020-09-30|1331.08
#2020-10-01|1333.78
#2020-10-02|1324.71
#2020-10-05|1347.91
#2020-10-06|1356.68
#2020-10-07|1356.11
#2020-10-08|1367.12
#2020-10-09|1367.98
#2020-10-12|1372.83
#2020-10-13|1370.71
#2020-10-14|1368.66
#2020-10-15|1355.04
#2020-10-16|1347.05
#2020-10-19|1358.64
#2020-10-20|1352.33
#2020-10-21|1374.63
#2020-10-22|1360.86
#2020-10-23|1363.04
#2020-10-26|1355.13
#2020-10-27|1351.01
#2020-10-28|1347.25
#2020-10-29|1337.11
#2020-10-30|1315.02
#2020-11-02|1325.83
#2020-11-03|1340.51
#2020-11-04|1352.38
#2020-11-05|1379.87
#2020-11-06|1389.89
#2020-11-09|1396.43
#2020-11-10|1405.94
#2020-11-11|1417.32
#2020-11-12|1414.49
#2020-11-13|1407.42
#2020-11-16|1428.08
#2020-11-17|1429.46
#2020-11-18|1431.34
#2020-11-19|1425.91
#2020-11-20|1435.74
#2020-11-23|1437.94
#2020-11-24|1450.61
#2020-11-25|1448.85
#2020-11-26|1457.48
#2020-11-27|1469.07
#2020-11-30|1444.96
#2020-12-01|1459.47
#2020-12-02|1465.45
#2020-12-03|1478.11
#2020-12-04|1481.56
#2020-12-07|1475.84
#2020-12-08|1472.82
#2020-12-09|1486.53
#2020-12-10|1481.52
#2020-12-11|1489.79
#2020-12-14|1495.65
#2020-12-15|1492.73
#2020-12-16|1505.29
#2020-12-17|1511.97
#2020-12-18|1509.49
#2020-12-21|1503.65
#2020-12-22|1472.77
#2020-12-23|1481.29
#2020-12-24|1492.78
#2020-12-25|1498.91
#2020-12-28|1500.74
#2020-12-29|1521.33
#2020-12-30|1525.70
#2020-12-31|1526.10
#2021-01-01|1526.59
#2021-01-04|1532.55
#2021-01-05|1539.32
#2021-01-06|1537.58
#2021-01-07|1550.23
#2021-01-08|1564.81
#2021-01-11|1550.12
#2021-01-12|1550.84
#2021-01-13|1562.27
#2021-01-14|1567.89
#2021-01-15|1550.20
#2021-01-18|1542.36
#2021-01-19|1552.05
#2021-01-20|1563.32
#2021-01-21|1573.02
#2021-01-22|1565.59
#2021-01-25|1574.90
#2021-01-26|1563.63
#2021-01-27|1560.73
#2021-01-28|1536.75
#2021-01-29|1514.83
#2021-02-01|1531.42
#2021-02-02|1549.34
#2021-02-03|1566.17
#2021-02-04|1558.86
#2021-02-05|1570.65
#2021-02-08|1592.05
#2021-02-09|1597.95
#2021-02-10|1603.83
#2021-02-11|1604.17
#2021-02-12|1601.70
#2021-02-15|1611.65
#2021-02-16|1616.44
#2021-02-17|1613.87
#2021-02-18|1597.70
#2021-02-19|1596.74
#2021-02-22|1605.74
#2021-02-23|1606.95
#2021-02-24|1578.49
#2021-02-25|1598.51
#2021-02-26|1554.62
#2021-03-01|1576.10
#2021-03-02|1570.03
#2021-03-03|1585.87
#2021-03-04|1567.60
#2021-03-05|1556.22
#2021-03-08|1541.27
#2021-03-09|1552.29
#2021-03-10|1555.87
#2021-03-11|1577.63
#2021-03-12|1586.15
#2021-03-15|1595.89
#2021-03-16|1612.70
#2021-03-17|1612.12
#2021-03-18|1626.50
#2021-03-19|1626.66
#2021-03-22|1628.24
#2021-03-23|1608.45
#2021-03-24|1580.82
#2021-03-25|1588.85
#2021-03-26|1607.24
#2021-03-29|1605.92
#2021-03-30|1595.36
#2021-03-31|1583.46
#2021-04-01|1586.21
#2021-04-02|1589.54
#2021-04-05|1600.97
#2021-04-06|1599.75
#2021-04-07|1616.26
#2021-04-08|1614.54
#2021-04-09|1612.89
#2021-04-12|1609.66
#2021-04-13|1613.27
#2021-04-14|1619.90
#2021-04-15|1626.75
#2021-04-16|1635.07
#2021-04-19|1646.85
#2021-04-20|1636.93
#2021-04-21|1617.66
#2021-04-22|1628.35
#2021-04-23|1627.30
#2021-04-26|1638.03
#2021-04-27|1634.16
#2021-04-28|1627.72
#2021-04-29|1630.11
#2021-04-30|1620.25
#2021-05-03|1611.08
#2021-05-04|1602.71
#2021-05-05|1602.18
#2021-05-06|1615.02
#2021-05-07|1633.48
#2021-05-10|1651.57
#2021-05-11|1621.73
#2021-05-12|1585.06
#2021-05-13|1559.07
#2021-05-14|1573.25
#2021-05-17|1564.79
#2021-05-18|1592.29
#2021-05-19|1585.06
#2021-05-20|1584.35
#2021-05-21|1587.73
#2021-05-24|1595.92
#2021-05-25|1604.34
#2021-05-26|1607.52
#2021-05-27|1600.76
#2021-05-28|1614.69
#2021-05-31|1615.33
#2021-06-01|1622.46
#2021-06-02|1628.38
#2021-06-03|1631.58
#2021-06-04|1636.67
#2021-06-07|1642.49
#2021-06-08|1645.62
#2021-06-09|1639.84
#2021-06-10|1644.62
#2021-06-11|1645.68
#2021-06-14|1644.37
#2021-06-15|1645.42
#2021-06-16|1644.05
#2021-06-17|1630.49
#2021-06-18|1625.03
#2021-06-21|1602.17
#2021-06-22|1626.56
#2021-06-23|1624.92
#2021-06-24|1625.66
#2021-06-25|1640.65
#2021-06-28|1647.53
#2021-06-29|1636.59
#2021-06-30|1638.53
#2021-07-01|1629.27
#2021-07-02|1637.82
#2021-07-05|1645.90
#2021-07-06|1646.05
#2021-07-07|1634.89
#2021-07-08|1625.91
#2021-07-09|1614.67
#2021-07-12|1634.95
#2021-07-13|1641.95
#2021-07-14|1640.71
#2021-07-15|1639.31
#2021-07-16|1638.82
#2021-07-19|1622.15
#2021-07-20|1601.09
#2021-07-21|1605.22
#2021-07-22|1616.80
#2021-07-23|1613.60
#2021-07-26|1616.97
#2021-07-27|1617.99
#2021-07-28|1604.96
#2021-07-29|1623.51
#2021-07-30|1605.47
#2021-08-02|1631.64
#2021-08-03|1630.30
#2021-08-04|1627.62
#2021-08-05|1626.71
#2021-08-06|1620.62
#2021-08-09|1616.16
#2021-08-10|1615.67
#2021-08-11|1619.39
#2021-08-12|1623.67
#2021-08-13|1620.40
#2021-08-16|1607.54
#2021-08-17|1583.98
#2021-08-18|1597.18
#2021-08-19|1571.53
#2021-08-20|1555.96
#2021-08-23|1582.53
#2021-08-24|1603.94
#2021-08-25|1608.82
#2021-08-26|1607.91
#2021-08-27|1611.50
#2021-08-30|1632.32
#2021-08-31|1641.87
#2021-09-01|1649.28
#2021-09-02|1651.02
#2021-09-03|1669.86
#2021-09-06|1677.26
#2021-09-07|1679.34
#2021-09-08|1675.26
#2021-09-09|1671.10
#2021-09-10|1688.55
#2021-09-13|1690.90
#2021-09-14|1702.34
#2021-09-15|1692.50
#2021-09-16|1683.55
#2021-09-17|1683.91
#2021-09-20|1674.71
#2021-09-21|1664.30
#2021-09-22|1649.99
#2021-09-23|1655.65
#2021-09-24|1664.99
#2021-09-27|1658.90
#2021-09-28|1646.26
#2021-09-29|1619.39
#2021-09-30|1626.74
#2021-10-01|1604.36
#2021-10-04|1606.52
#2021-10-05|1588.35
#2021-10-06|1582.36
#2021-10-07|1593.80
#2021-10-08|1597.62
#2021-10-11|1599.15
#2021-10-12|1583.42
#2021-10-13|1587.81
#2021-10-14|1599.27
#2021-10-15|1617.97
#2021-10-18|1616.26
#2021-10-19|1626.09
#2021-10-20|1625.73
#2021-10-21|1619.00
#2021-10-22|1619.02
#2021-10-25|1618.90
#2021-10-26|1623.95
#2021-10-27|1620.12
#2021-10-28|1616.24
#2021-10-29|1609.05
#2021-11-01|1622.99
#2021-11-02|1613.19
#2021-11-03|1610.92
#2021-11-04|1623.65
#2021-11-05|1617.38
#2021-11-08|1619.78
#2021-11-09|1615.78
#2021-11-10|1598.02
#2021-11-11|1595.89
#2021-11-12|1612.05
#2021-11-15|1617.28
#2021-11-16|1609.84
#2021-11-17|1600.65
#2021-11-18|1598.85
#2021-11-19|1602.54
#2021-11-22|1593.05
#2021-11-23|1585.13
#2021-11-24|1575.05
#2021-11-25|1576.50
#2021-11-26|1560.06
#2021-11-29|1533.64
#2021-11-30|1526.26
#2021-12-01|1537.94
#2021-12-02|1528.71
#2021-12-03|1547.06
#2021-12-06|1538.25
#2021-12-07|1566.66
#2021-12-08|1575.50
#2021-12-09|1579.82
#2021-12-10|1570.84
#2021-12-13|1567.29
#2021-12-14|1558.41
#2021-12-15|1556.98
#2021-12-16|1571.47
#2021-12-17|1560.48
#2021-12-20|1530.47
#2021-12-21|1542.14
#2021-12-22|1546.80
#2021-12-23|1558.55
#2021-12-24|1561.82
#2021-12-27|1555.31
#2021-12-28|1569.93
#2021-12-29|1575.95
#2021-12-30|1571.77
#2021-12-31|1573.71
#2022-01-03|1571.03
#2022-01-04|1578.60
#2022-01-05|1573.33
#2022-01-06|1542.03
#2022-01-07|1544.35
#2022-01-10|1548.67
#2022-01-11|1541.56
#2022-01-12|1568.46
#2022-01-13|1568.51
#2022-01-14|1555.53
#2022-01-17|1549.31
#2022-01-18|1541.44
#2022-01-19|1518.84
#2022-01-20|1530.69
#2022-01-21|1517.99
#2022-01-24|1508.47
#2022-01-25|1482.39
#2022-01-26|1479.61
#2022-01-27|1439.72
#2022-01-28|1458.11
#2022-01-31|1469.25
#2022-02-01|1475.26
#2022-02-02|1496.98
#2022-02-03|1492.51
#2022-02-04|1500.46
#2022-02-07|1503.30
#2022-02-08|1505.26
#2022-02-09|1526.09
#2022-02-10|1529.24
#2022-02-11|1517.39
#2022-02-14|1499.05
#2022-02-15|1494.26
#2022-02-16|1520.51
#2022-02-17|1519.39
#2022-02-18|1514.88
#2022-02-21|1510.96
#2022-02-22|1487.80
#2022-02-23|1496.75
#2022-02-24|1459.49
#2022-02-25|1476.73
#2022-02-28|1491.35
#2022-03-01|1504.13
#2022-03-02|1483.60
#2022-03-03|1498.65
#2022-03-04|1480.88
#2022-03-07|1441.10
#2022-03-08|1410.09
#2022-03-09|1415.21
#2022-03-10|1454.89
#2022-03-11|1436.18
#2022-03-14|1422.26
#2022-03-15|1412.13
#2022-03-16|1430.91
#2022-03-17|1468.51
#2022-03-18|1472.88
#2022-03-21|1470.70
#2022-03-22|1471.03
#2022-03-23|1487.24
#2022-03-24|1481.29
#2022-03-25|1479.59
#2022-03-28|1463.37
#2022-03-29|1477.39
#2022-03-30|1484.02
#2022-03-31|1476.33
#2022-04-01|1467.46
#2022-04-04|1482.48
#2022-04-05|1483.47
#2022-04-06|1462.75
#2022-04-07|1436.57
#2022-04-08|1437.42
#2022-04-11|1418.41
#2022-04-12|1410.27
#2022-04-13|1422.17
#2022-04-14|1432.74
#2022-04-15|1425.94
#2022-04-18|1410.84
#2022-04-19|1406.75
#2022-04-20|1417.65
#2022-04-21|1416.17
#2022-04-22|1400.18
#2022-04-25|1374.95
#2022-04-26|1378.05
#2022-04-27|1358.90
#2022-04-28|1364.41
#2022-04-29|1381.75
#2022-05-02|1371.27
#2022-05-03|1370.70
#2022-05-04|1367.30
#2022-05-05|1370.55
#2022-05-06|1358.69
#2022-05-09|1330.91
#2022-05-10|1324.35
#2022-05-11|1322.24
#2022-05-12|1304.67
#2022-05-13|1323.95
#2022-05-16|1321.92
#2022-05-17|1334.41
#2022-05-18|1346.66
#2022-05-19|1339.42
#2022-05-20|1350.32
#2022-05-23|1362.03
#2022-05-24|1349.73
#2022-05-25|1346.06
#2022-05-26|1346.43
#2022-05-27|1359.96
#2022-05-30|1381.55
#2022-05-31|1376.85
#2022-06-01|1377.79
#2022-06-02|1368.89
#2022-06-03|1370.36
#2022-06-06|1369.22
#2022-06-07|1358.42
#2022-06-08|1363.04
#2022-06-09|1354.33
#2022-06-10|1337.68
#2022-06-13|1308.96
#2022-06-14|1290.04
#2022-06-15|1277.20
#2022-06-16|1287.12
#2022-06-17|1263.42
#2022-06-20|1248.14
#2022-06-21|1264.77
#2022-06-22|1250.21
#2022-06-23|1254.05
#2022-06-24|1270.45
#2022-06-27|1288.06
#2022-06-28|1293.30
#2022-06-29|1276.76
#2022-06-30|1268.38
#2022-07-01|1256.99
#2022-07-04|1262.04
#2022-07-05|1264.03
#2022-07-06|1250.21
#2022-07-07|1261.43
#2022-07-08|1268.41
#2022-07-11|1261.11
#2022-07-12|1244.01
#2022-07-13|1248.63
#2022-07-14|1240.90
#2022-07-15|1237.14
#2022-07-18|1252.52
#2022-07-19|1258.62
#2022-07-20|1275.63
#2022-07-21|1284.27
#2022-07-22|1294.19
#2022-07-25|1287.84
#2022-07-26|1291.18
#2022-07-27|1286.22
#2022-07-28|1307.93
#2022-07-29|1313.33
#2022-08-01|1331.61
#2022-08-02|1313.95
#2022-08-03|1299.28
#2022-08-04|1311.00
#2022-08-05|1311.18
#2022-08-08|1316.64
#2022-08-09|1316.10
#2022-08-10|1327.65
#2022-08-11|1337.26
#2022-08-12|1341.40
#2022-08-15|1344.93
#2022-08-16|1336.08
#2022-08-17|1334.02
#2022-08-18|1328.54
#2022-08-19|1317.98
#2022-08-22|1307.33
#2022-08-23|1304.93
#2022-08-24|1305.11
#2022-08-25|1317.32
#2022-08-26|1316.61
#2022-08-29|1284.44
#2022-08-30|1295.18
#2022-08-31|1299.19
#2022-09-01|1271.83
#2022-09-02|1267.75
#2022-09-05|1259.23
#2022-09-06|1249.51
#2022-09-07|1230.37
#2022-09-08|1250.35
#2022-09-09|1266.68
#2022-09-12|1275.43
#2022-09-13|1272.25
#2022-09-14|1255.82
#2022-09-15|1250.29
#2022-09-16|1242.85
#2022-09-19|1232.74
#2022-09-20|1238.90
#2022-09-21|1223.05
#2022-09-22|1224.83
#2022-09-23|1205.66
#2022-09-26|1166.53
#2022-09-27|1168.97
#2022-09-28|1150.30
#2022-09-29|1158.11
#2022-09-30|1150.21
#2022-10-03|1148.35
#2022-10-04|1179.87
#2022-10-05|1185.37
#2022-10-06|1191.69
#2022-10-07|1179.19
#2022-10-10|1165.87
#2022-10-11|1143.91
#2022-10-12|1138.73
#2022-10-13|1120.66
#2022-10-14|1138.13
#2022-10-17|1129.20
#2022-10-18|1146.30
#2022-10-19|1141.24
#2022-10-20|1134.12
#2022-10-21|1122.98
#2022-10-24|1126.17
#2022-10-25|1135.13
#2022-10-26|1150.47
#2022-10-27|1158.24
#2022-10-28|1141.30
#2022-10-31|1145.87
#2022-11-01|1158.89
#2022-11-02|1167.18
#2022-11-03|1153.31
#2022-11-04|1161.58
#2022-11-07|1177.24
#2022-11-08|1190.09
#2022-11-09|1189.33
#2022-11-10|1203.90
#2022-11-11|1251.15
#2022-11-14|1244.48
#2022-11-15|1261.23
#2022-11-16|1258.02
#2022-11-17|1251.05
#2022-11-18|1254.01
#2022-11-21|1239.71
#2022-11-22|1248.03
#2022-11-23|1261.25
#2022-11-24|1284.60
#2022-11-25|1282.57
#2022-11-28|1273.54
#2022-11-29|1281.42
#2022-11-30|1279.89
#2022-12-01|1307.62
#2022-12-02|1297.10
#2022-12-05|1297.80
#2022-12-06|1285.03
#2022-12-07|1279.74
#2022-12-08|1284.66
#2022-12-09|1297.14
#2022-12-12|1286.57
#2022-12-13|1304.26
#2022-12-14|1315.49
#2022-12-15|1293.38
#2022-12-16|1288.40
#2022-12-19|1280.94
#2022-12-20|1287.01
#2022-12-21|1285.17
#2022-12-22|1296.22
#2022-12-23|1283.36
#2022-12-26|1288.33
#2022-12-27|1297.26
#2022-12-28|1289.86
#2022-12-29|1287.18
#2022-12-30|1297.13
#2023-01-02|1294.80
#2023-01-03|1300.18
#2023-01-04|1292.02
#2023-01-05|1281.22
#2023-01-06|1293.07
#2023-01-09|1312.26
#2023-01-10|1308.32
#2023-01-11|1313.60
#2023-01-12|1330.00
#2023-01-13|1346.54
#2023-01-16|1340.34
#2023-01-17|1341.84
#2023-01-18|1351.91
#2023-01-19|1345.55
#2023-01-20|1346.55
#2023-01-23|1352.59
#2023-01-24|1362.68
#2023-01-25|1369.43
#2023-01-26|1370.17
#2023-01-27|1375.35
#2023-01-30|1372.06
#2023-01-31|1374.63
#2023-02-01|1382.85
#2023-02-02|1392.60
#2023-02-03|1370.39
#2023-02-06|1348.91
#2023-02-07|1358.23
#2023-02-08|1361.53
#2023-02-09|1365.67
#2023-02-10|1354.55
#2023-02-13|1342.06
#2023-02-14|1350.31
#2023-02-15|1331.15
#2023-02-16|1342.73
#2023-02-17|1333.18
#2023-02-20|1344.89
#2023-02-21|1341.85
#2023-02-22|1326.66
#2023-02-23|1328.95
#2023-02-24|1320.94
#2023-02-27|1316.77
#2023-02-28|1319.04
#2023-03-01|1325.21
#2023-03-02|1321.81
#2023-03-03|1333.72
#2023-03-06|1341.95
#2023-03-07|1337.22
#2023-03-08|1330.80
#2023-03-09|1340.01
#2023-03-10|1327.99
#2023-03-13|1326.67
#2023-03-14|1288.94
#2023-03-15|1310.09
#2023-03-16|1292.46
#2023-03-17|1312.82
#2023-03-20|1297.60
#2023-03-21|1298.47
#2023-03-22|1309.49
#2023-03-23|1324.16
#2023-03-24|1322.25
#2023-03-27|1318.12
#2023-03-28|1326.43
#2023-03-29|1332.55
#2023-03-30|1330.31
#2023-03-31|1338.27
#2023-04-03|1352.57
#2023-04-04|1357.70
#2023-04-05|1350.14
#2023-04-06|1333.65
#2023-04-07|1337.85
#2023-04-10|1331.28
#2023-04-11|1344.17
#2023-04-12|1351.00
#2023-04-13|1362.26
#2023-04-14|1364.43
#2023-04-17|1358.27
#2023-04-18|1363.50
#2023-04-19|1354.99
#2023-04-20|1356.94
#2023-04-21|1347.34
#2023-04-24|1347.15
#2023-04-25|1342.35
#2023-04-26|1338.62
#2023-04-27|1337.10
#2023-04-28|1340.68
#2023-05-01|1341.38
#2023-05-02|1344.62
#2023-05-03|1347.40
#2023-05-04|1359.82
#2023-05-05|1357.38
#2023-05-08|1364.02
#2023-05-09|1363.03
#2023-05-10|1362.76
#2023-05-11|1356.55
#2023-05-12|1348.70
#2023-05-15|1350.89
#2023-05-16|1351.54
#2023-05-17|1345.05
#2023-05-18|1342.21
#2023-05-19|1347.60
#2023-05-22|1352.46
#2023-05-23|1348.82
#2023-05-24|1336.57
#2023-05-25|1324.88
#2023-05-26|1317.85
#2023-05-29|1324.52
#2023-05-30|1324.18
#2023-05-31|1313.20
#2023-06-01|1321.66
#2023-06-02|1338.35
#2023-06-05|1349.54
#2023-06-06|1348.62
#2023-06-07|1348.85
#2023-06-08|1346.46
#2023-06-09|1358.08
#2023-06-12|1361.55
#2023-06-13|1372.21
#2023-06-14|1376.97
#2023-06-15|1374.99
#2023-06-16|1379.88
#2023-06-19|1375.29
#2023-06-20|1372.67
#2023-06-21|1367.91
#2023-06-22|1359.63
#2023-06-23|1335.70
#2023-06-26|1334.31
#2023-06-27|1331.02
#2023-06-28|1339.16
#2023-06-29|1334.96
#2023-06-30|1338.53
#2023-07-03|1357.53
#2023-07-04|1358.99
#2023-07-05|1354.81
#2023-07-06|1339.29
#2023-07-07|1340.98
#2023-07-10|1342.79
#2023-07-11|1358.04
#2023-07-12|1370.72
#2023-07-13|1386.67
#2023-07-14|1392.29
#2023-07-17|1388.86
#2023-07-18|1394.88
#2023-07-19|1394.72
#2023-07-20|1388.38
#2023-07-21|1377.50
#2023-07-24|1384.96
#2023-07-25|1395.21
#2023-07-26|1392.50
#2023-07-27|1394.17
#2023-07-28|1400.89
#2023-07-31|1408.61
#2023-08-01|1402.57
#2023-08-02|1378.53
#2023-08-03|1372.23
#2023-08-04|1376.71
#2023-08-07|1377.03
#2023-08-08|1369.65
#2023-08-09|1372.34
#2023-08-10|1374.86
#2023-08-11|1370.03
#2023-08-14|1353.76
#2023-08-15|1357.22
#2023-08-16|1340.65
#2023-08-17|1336.24
#2023-08-18|1328.85
#2023-08-21|1325.07
#2023-08-22|1338.19
#2023-08-23|1348.89
#2023-08-24|1353.66
#2023-08-25|1341.27
#2023-08-28|1352.01
#2023-08-29|1363.19
#2023-08-30|1371.72
#2023-08-31|1377.26
#2023-09-01|1378.10
#2023-09-04|1385.65
#2023-09-05|1375.33
#2023-09-06|1375.00
#2023-09-07|1370.38
#2023-09-08|1362.98
#2023-09-11|1370.72
#2023-09-12|1368.54
#2023-09-13|1362.18
#2023-09-14|1376.38
#2023-09-15|1380.47
#2023-09-18|1377.75
#2023-09-19|1376.68
#2023-09-20|1365.13
#2023-09-21|1350.27
#2023-09-22|1350.20
#2023-09-25|1347.65
#2023-09-26|1337.78
#2023-09-27|1337.58
#2023-09-28|1327.69
#2023-09-29|1326.95
#2023-10-02|1317.45
#2023-10-03|1299.40
#2023-10-04|1274.78
#2023-10-05|1293.09
#2023-10-06|1296.40
#2023-10-09|1300.88
#2023-10-10|1314.04
#2023-10-11|1316.02
#2023-10-12|1323.91
#2023-10-13|1305.04
#2023-10-16|1288.80
#2023-10-17|1294.49
#2023-10-18|1292.03
#2023-10-19|1276.90
#2023-10-20|1268.58
#2023-10-23|1259.73
#2023-10-24|1268.46
#2023-10-25|1268.74
#2023-10-26|1251.04
#2023-10-27|1270.39
#2023-10-30|1266.39
#2023-10-31|1261.39
#2023-11-01|1275.06
#2023-11-02|1291.92
#2023-11-03|1309.43
#2023-11-06|1333.65
#2023-11-07|1314.95
#2023-11-08|1304.09
#2023-11-09|1307.82
#2023-11-10|1300.89
#2023-11-13|1296.95
#2023-11-14|1307.54
#2023-11-15|1330.34
#2023-11-16|1323.61
#2023-11-17|1334.63
#2023-11-20|1341.48
#2023-11-21|1349.96
#2023-11-22|1340.82
#2023-11-23|1344.14
#2023-11-24|1344.92
#2023-11-27|1344.71
#2023-11-28|1358.07
#2023-11-29|1357.19
#2023-11-30|1358.59
#2023-12-01|1356.88
#2023-12-04|1359.75
#2023-12-05|1346.53
#2023-12-06|1361.95
#2023-12-07|1365.78
#2023-12-08|1358.70
#2023-12-11|1355.35
#2023-12-12|1358.69
#2023-12-13|1357.84
#2023-12-14|1385.08
#2023-12-15|1389.06
#2023-12-18|1376.07
#2023-12-19|1377.08
#2023-12-20|1383.93
#2023-12-21|1384.45
#2023-12-22|1389.78
#2023-12-25|1387.98
#2023-12-26|1391.13
#2023-12-27|1405.94
#2023-12-28|1422.81
#2023-12-29|1424.41
#2024-01-01|1424.93
#2024-01-02|1416.41
#2024-01-03|1399.30
#2024-01-04|1395.37
#2024-01-05|1397.73
#2024-01-08|1394.33
#2024-01-09|1402.13
#2024-01-10|1398.78
#2024-01-11|1403.94
#2024-01-12|1407.69
#2024-01-15|1407.94
#2024-01-16|1383.96
#2024-01-17|1356.89
#2024-01-18|1357.83
#2024-01-19|1363.15
#2024-01-22|1373.29
#2024-01-23|1370.74
#2024-01-24|1379.05
#2024-01-25|1382.04
#2024-01-26|1372.79
#2024-01-29|1383.99
#2024-01-30|1381.20
#2024-01-31|1392.71
#2024-02-01|1388.65
#2024-02-02|1389.41
#2024-02-05|1381.15
#2024-02-06|1385.76
#2024-02-07|1390.50
#2024-02-08|1380.74
#2024-02-09|1378.37
#2024-02-12|1376.72
#2024-02-13|1380.15
#2024-02-14|1369.60
#2024-02-15|1374.38
#2024-02-16|1391.08
#2024-02-19|1400.67
#2024-02-20|1400.75
#2024-02-21|1398.79
#2024-02-22|1407.27
#2024-02-23|1406.59
#2024-02-26|1406.98
#2024-02-27|1407.69
#2024-02-28|1405.55
#2024-02-29|1412.78
#2024-03-01|1416.20
#2024-03-04|1413.04
#2024-03-05|1414.32
#2024-03-06|1427.57
#2024-03-07|1434.88
#2024-03-08|1449.78
#2024-03-11|1438.12
#2024-03-12|1439.22
#2024-03-13|1432.89
#2024-03-14|1437.70
#2024-03-15|1429.54
#2024-03-18|1442.73
#2024-03-19|1437.39
#2024-03-20|1433.22
#2024-03-21|1455.42
#2024-03-22|1452.87
#2024-03-25|1446.03
#2024-03-26|1445.34
#2024-03-27|1449.17
#2024-03-28|1438.13
#2024-03-29|1446.24
#2024-04-01|1437.63
#2024-04-02|1430.25
#2024-04-03|1425.23
#2024-04-04|1437.15
#2024-04-05|1427.66
#2024-04-08|1434.84
#2024-04-09|1445.17
#2024-04-10|1439.30
#2024-04-11|1434.09
#2024-04-12|1434.33
#2024-04-15|1419.28
#2024-04-16|1387.31
#2024-04-17|1383.45
#2024-04-18|1398.84
#2024-04-19|1375.20
#2024-04-22|1391.34
#2024-04-23|1396.17
#2024-04-24|1408.94
#2024-04-25|1394.98
#2024-04-26|1397.07
#2024-04-29|1411.71
#2024-04-30|1412.18
#2024-05-01|1404.39
#2024-05-02|1425.85
#2024-05-03|1437.09
#2024-05-06|1433.61
#2024-05-07|1439.09
#2024-05-08|1428.35
#2024-05-09|1431.53
#2024-05-10|1437.80
#2024-05-13|1438.98
#2024-05-14|1436.09
#2024-05-15|1437.52
#2024-05-16|1447.07
#2024-05-17|1446.48
#2024-05-20|1451.51
#2024-05-21|1443.43
#2024-05-22|1434.99
#2024-05-23|1427.26
#2024-05-24|1420.25
#2024-05-27|1434.37
#2024-05-28|1435.08
#2024-05-29|1416.72
#2024-05-30|1413.19
#2024-05-31|1425.04
#2024-06-03|1438.31
#2024-06-04|1438.06
#2024-06-05|1422.92
#2024-06-06|1425.26
#2024-06-07|1426.82
#2024-06-10|1431.37
#2024-06-11|1421.95
#2024-06-12|1429.04
#2024-06-13|1418.76
#2024-06-14|1423.17
#2024-06-17|1408.91
#2024-06-18|1415.06
#2024-06-19|1419.02
#2024-06-20|1416.24
#2024-06-21|1410.38
#2024-06-24|1407.67
#2024-06-25|1418.28
#2024-06-26|1415.22
#2024-06-27|1410.29
#2024-06-28|1414.07
#2024-07-01|1411.02
#2024-07-02|1409.02
#2024-07-03|1416.43
#2024-07-04|1426.14
#2024-07-05|1422.41
#2024-07-08|1419.54
#2024-07-09|1421.81
#2024-07-10|1420.10
#2024-07-11|1448.10
#2024-07-12|1458.65
#2024-07-15|1456.28
#2024-07-16|1450.01
#2024-07-17|1465.62
#2024-07-18|1456.46
#2024-07-19|1440.64
#2024-07-22|1428.36
#2024-07-23|1437.64
#2024-07-24|1477.86
#2024-07-25|1449.84
#2024-07-26|1452.64
#2024-07-29|1468.26
#2024-07-30|1457.66
#2024-07-31|1499.61
#2024-08-01|1486.31
#2024-08-02|1442.75
#2024-08-05|1341.04
#2024-08-06|1392.31
#2024-08-07|1401.18
#2024-08-08|1396.86
#2024-08-09|1417.29
#2024-08-12|1415.78
#2024-08-13|1435.36
#2024-08-14|1451.13
#2024-08-15|1444.86
#2024-08-16|1476.27
#2024-08-19|1485.27
#2024-08-20|1506.37
#2024-08-21|1502.51
#2024-08-22|1499.30
#2024-08-23|1508.49
#2024-08-26|1518.74
#2024-08-27|1526.85
#2024-08-28|1519.80
#2024-08-29|1509.46
#2024-08-30|1518.39
#2024-09-02|1506.87
#2024-09-03|1515.01
#2024-09-04|1486.14
#2024-09-05|1490.28
#2024-09-06|1494.03
#2024-09-09|1479.38
#2024-09-10|1482.29
#2024-09-11|1471.21
#2024-09-12|1493.44
#2024-09-13|1507.60
#2024-09-16|1514.23
#2024-09-17|1513.79
#2024-09-18|1513.63
#2024-09-19|1528.86
#2024-09-20|1526.56
#2024-09-23|1531.61
#2024-09-24|1544.30
#2024-09-25|1541.27
#2024-09-26|1571.99
#2024-09-27|1595.20
#2024-09-30|1584.90
#2024-10-01|1587.44
#2024-10-02|1571.62
#2024-10-03|1567.32
#2024-10-04|1564.74
#2024-10-07|1585.30
#2024-10-08|1548.63
#2024-10-09|1538.81
#2024-10-10|1545.59
#2024-10-11|1541.69
#2024-10-14|1536.86
#2024-10-15|1540.89
#2024-10-16|1530.02
#2024-10-17|1526.36
#2024-10-18|1530.52
#2024-10-21|1524.75
#2024-10-22|1505.32
#2024-10-23|1489.32
#2024-10-24|1486.12
#2024-10-25|1480.30
#2024-10-28|1484.30
#2024-10-29|1484.70
#2024-10-30|1487.86
#2024-10-31|1495.73
#2024-11-01|1479.82
#2024-11-04|1489.75
#2024-11-05|1497.26
#2024-11-06|1488.98
#2024-11-07|1509.50
#2024-11-08|1508.26
#2024-11-11|1491.93
#2024-11-12|1477.85
#2024-11-13|1462.92
#2024-11-14|1445.42
#2024-11-15|1451.94
#2024-11-18|1451.94
#2024-11-19|1469.96
#2024-11-20|1458.14
#2024-11-21|1459.89
#2024-11-22|1460.79
#2024-11-25|1470.23
#2024-11-26|1468.86
#2024-11-27|1476.04
#2024-11-28|1478.28
#2024-11-29|1486.89
#2024-12-02|1491.94
#2024-12-03|1513.31
#2024-12-04|1497.74
#2024-12-05|1498.04
#2024-12-06|1494.80
#2024-12-09|1489.27
#2024-12-10|1482.95
#2024-12-11|1484.46
#2024-12-12|1490.44
#2024-12-13|1475.72
#2024-12-16|1465.37
#2024-12-17|1463.41
#2024-12-18|1462.10
#2024-12-19|1432.16
#2024-12-20|1429.54
#2024-12-23|1439.84
#2024-12-24|1440.81
#2024-12-25|1441.69
#2024-12-26|1443.81
#2024-12-27|1452.38
#2024-12-30|1451.49
#2024-12-31|1449.08
#2025-01-01|1449.42
#2025-01-02|1446.59
#2025-01-03|1447.13
#2025-01-06|1441.29
#2025-01-07|1444.71
#2025-01-08|1435.06
#2025-01-09|1424.37
#2025-01-10|1417.15
#2025-01-13|1407.27
#2025-01-14|1406.26
#2025-01-15|1414.55
#2025-01-16|1426.89
#2025-01-17|1426.13
#2025-01-20|1438.84
#2025-01-21|1447.14
#2025-01-22|1448.91
#2025-01-23|1446.59
#2025-01-24|1458.05
#2025-01-27|1466.81
#2025-01-28|1458.10
#2025-01-29|1467.30
#2025-01-30|1474.79
#2025-01-31|1469.71
#2025-02-03|1439.83
#2025-02-04|1449.39
#2025-02-05|1470.47
#2025-02-06|1484.18
#2025-02-07|1484.67
#2025-02-10|1484.04
#2025-02-11|1478.63
#2025-02-12|1473.29
#2025-02-13|1488.61
#2025-02-14|1499.16
#2025-02-17|1507.34
#2025-02-18|1507.94
#2025-02-19|1510.79
#2025-02-20|1513.31
#2025-02-21|1519.10
#2025-02-24|1517.42
#2025-02-25|1505.41
#2025-02-26|1505.32
#2025-02-27|1503.76
#2025-02-28|1470.50
#2025-03-03|1483.10
#2025-03-04|1485.49
#2025-03-05|1498.54
#2025-03-06|1516.23
#2025-03-07|1507.63
#2025-03-10|1503.75
#2025-03-11|1487.05
#2025-03-12|1490.30
#2025-03-13|1492.61
#2025-03-14|1503.24
#2025-03-17|1519.21
#2025-03-18|1524.39
#2025-03-19|1521.93
#2025-03-20|1526.95
#2025-03-21|1522.34
#2025-03-24|1508.47
#2025-03-25|1510.58
#2025-03-26|1511.26
#2025-03-27|1510.92
#2025-03-28|1494.31
#2025-03-31|1460.13
#2025-04-01|1467.78
#2025-04-02|1460.98
#2025-04-03|1441.95
#2025-04-04|1430.51
#2025-04-07|1318.98
#2025-04-08|1354.80
#2025-04-09|1336.78
#2025-04-10|1420.10
#2025-04-11|1424.25
#2025-04-14|1448.06
#2025-04-15|1459.65
#2025-04-16|1455.00
#2025-04-17|1469.71
#2025-04-18|1482.39
#2025-04-21|1487.70
#2025-04-22|1492.58
#2025-04-23|1499.08
#2025-04-24|1495.55
#2025-04-25|1492.22
#2025-04-28|1505.28
#2025-04-29|1514.29
#2025-04-30|1519.84
#2025-05-01|1506.30
#2025-05-02|1528.41
#2025-05-05|1533.13
#2025-05-06|1537.56
#2025-05-07|1540.92
#2025-05-08|1533.34
#2025-05-09|1544.04
#2025-05-12|1537.86
#2025-05-13|1544.94
#2025-05-14|1555.50
#2025-05-15|1551.02
#2025-05-16|1556.62
#2025-05-19|1559.51
#2025-05-20|1557.08
#2025-05-21|1571.96
#2025-05-22|1564.98
#2025-05-23|1581.30
#2025-05-26|1589.06
#2025-05-27|1580.79
#2025-05-28|1580.27
#2025-05-29|1593.59
#2025-05-30|1593.89
#2025-06-02|1601.11
#2025-06-03|1596.72
#2025-06-04|1613.71
#2025-06-05|1614.67
#2025-06-06|1605.34
#2025-06-09|1615.71
#2025-06-10|1620.49
#2025-06-11|1628.23
#2025-06-12|1638.69
#2025-06-13|1621.64
#2025-06-16|1634.44
#2025-06-17|1627.79
#2025-06-18|1631.54
#2025-06-19|1613.85
#2025-06-20|1613.94
#2025-06-23|1603.78
#2025-06-24|1635.74
#2025-06-25|1634.43
#2025-06-26|1650.21
#2025-06-27|1652.16
#2025-06-30|1659.84
#2025-07-01|1667.57
#2025-07-02|1666.89
#2025-07-03|1667.08
#2025-07-04|1663.86
#2025-07-07|1650.39
#2025-07-08|1651.18
#2025-07-09|1662.23
#2025-07-10|1665.13
#2025-07-11|1665.30
#2025-07-14|1669.48
#2025-07-15|1666.10
#2025-07-16|1663.26
#2025-07-17|1673.98
#2025-07-18|1677.08
#2025-07-21|1684.50
#2025-07-22|1685.82
#2025-07-23|1706.18
#2025-07-24|1716.54
#2025-07-25|1702.39
#2025-07-28|1692.34
#2025-07-29|1689.85
#2025-07-30|1690.46
#2025-07-31|1678.96
#2025-08-01|1684.69
#2025-08-04|1693.96
#2025-08-05|1708.80
#2025-08-06|1720.63
#2025-08-07|1732.69
#2025-08-08|1733.88
#2025-08-11|1733.06
#2025-08-12|1735.90
#2025-08-13|1754.22
#2025-08-14|1746.09
#2025-08-15|1758.83
#2025-08-18|1757.32
#2025-08-19|1757.48
#2025-08-20|1751.15
#2025-08-21|1748.92
#2025-08-22|1763.69
#2025-08-25|1774.62
#2025-08-26|1763.31
#2025-08-27|1760.89
#2025-08-28|1769.59
#2025-08-29|1769.67
#2025-09-01|1767.80
#2025-09-02|1762.74
#2025-09-03|1760.59
#2025-09-04|1758.04
#2025-09-05|1786.29
#2025-09-08|1795.67
#2025-09-09|1801.10
#2025-09-10|1805.29
#2025-09-11|1808.02
#2025-09-12|1813.67
#2025-09-15|1816.51
#2025-09-16|1830.95
#2025-09-17|1823.77
#2025-09-18|1813.98
#2025-09-19|1810.39
#2025-09-22|1815.35
#2025-09-23|1813.75
#2025-09-24|1800.41
#2025-09-25|1794.03
#2025-09-26|1787.61
#2025-09-29|1785.07
#2025-09-30|1796.21
#2025-10-01|1789.80
#2025-10-02|1790.50
#2025-10-03|1799.84
#2025-10-06|1800.76
#2025-10-07|1794.07
#2025-10-08|1784.57
#2025-10-09|1788.18
#2025-10-10|1767.02
#2025-10-13|1759.84
#2025-10-14|1739.11
#2025-10-15|1770.00
#2025-10-16|1781.97
#2025-10-17|1765.20
#2025-10-20|1786.58
#2025-10-21|1782.01
#2025-10-22|1787.75
#2025-10-23|1784.85
#2025-10-24|1790.38
#2025-10-27|1811.57
#2025-10-28|1796.19
#2025-10-29|1791.60
#2025-10-30|1782.00
#2025-10-31|1784.50
#2025-11-03|1786.09
#2025-11-04|1782.00
#2025-11-05|1760.80
#2025-11-06|1776.21
#2025-11-07|1764.94
#2025-11-10|1779.33
#2025-11-11|1778.49
#2025-11-12|1789.88
#2025-11-13|1802.22
#2025-11-14|1787.11
#2025-11-17|1785.11
#2025-11-18|1745.29
#2025-11-19|1736.27
#2025-11-20|1748.48
#2025-11-21|1737.82
#2025-11-24|1743.13
#2025-11-25|1753.53
#2025-11-26|1778.89
#2025-11-27|1786.75
#2025-11-28|1797.48
#2025-12-01|1793.31
#2025-12-02|1787.38
#2025-12-03|1790.07
#2025-12-04|1800.41
#2025-12-05|1793.18
#2025-12-08|1795.78
#2025-12-09|1787.10
#2025-12-10|1790.90
#2025-12-11|1788.03
#2025-12-12|1806.40
#2025-12-15|1810.75
#2025-12-16|1789.31
#2025-12-17|1785.27
#2025-12-18|1780.98
#2025-12-19|1786.48
#2025-12-22|1802.44
#2025-12-23|1813.18
#2025-12-24|1820.00
#2025-12-25|1823.17
#2025-12-26|1819.18
#2025-12-29|1822.74
#2025-12-30|1810.96
#2025-12-31|1808.23
#2026-01-01|1808.18
#2026-01-02|1816.17
#2026-01-05|1831.69
#2026-01-06|1851.91
#2026-01-07|1856.02
#2026-01-08|1846.17
#2026-01-09|1844.60
#2026-01-12|1850.11
#2026-01-13|1857.35
#2026-01-14|1875.96
#2026-01-15|1884.27
#2026-01-16|1891.97
#2026-01-19|1894.90
#2026-01-20|1891.55
#2026-01-21|1882.22
#2026-01-22|1900.04
#2026-01-23|1911.64
#2026-01-26|1937.38
#2026-01-27|1948.47
#2026-01-28|1950.94
#2026-01-29|1958.70
#2026-01-30|1939.91
#2026-02-02|1893.00
#2026-02-03|1943.06
#2026-02-04|1949.71
#2026-02-05|1935.73
#2026-02-06|1927.17
#2026-02-09|1983.02
#2026-02-10|2016.10
#2026-02-11|2028.50
#2026-02-12|2054.89
#2026-02-13|2019.61
#2026-02-16|2021.17
#2026-02-17|2015.95
#2026-02-18|2030.43
#2026-02-19|2048.00
#2026-02-20|2041.08
#2026-02-23|2051.54
#2026-02-24|2052.06
#2026-02-25|2067.04
#2026-02-26|2078.34
#2026-02-27|2099.48
#2026-03-02|2069.90
#2026-03-03|2003.17
#2026-03-04|1915.35
#2026-03-05|1963.57
#2026-03-06|1966.60
#2026-03-09|1889.07
#2026-03-10|1938.54
#2026-03-11|1949.48
#2026-03-12|1918.20
#2026-03-13|1900.82
#2026-03-16|1895.27