Table Data - NASDAQ DM ASPA Small Cap Index
| Title | NASDAQ DM ASPA Small Cap Index |
|---|---|
| Series ID | NASDAQNQDMASPASC |
| 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 2026-02-12 |
| Last Updated | 2026-02-12 10:45 PM CST |
| Notes | For more information about this series, see: NQDMASPASC Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 563.01 |
| 2001-04-02 | 556.80 |
| 2001-04-03 | 568.56 |
| 2001-04-04 | 571.81 |
| 2001-04-05 | 580.53 |
| 2001-04-06 | 584.16 |
| 2001-04-09 | 573.08 |
| 2001-04-10 | 571.88 |
| 2001-04-11 | 577.13 |
| 2001-04-12 | 586.67 |
| 2001-04-13 | . |
| 2001-04-16 | 585.10 |
| 2001-04-17 | 584.49 |
| 2001-04-18 | 598.06 |
| 2001-04-19 | 608.56 |
| 2001-04-20 | 607.36 |
| 2001-04-23 | 609.20 |
| 2001-04-24 | 609.69 |
| 2001-04-25 | 612.16 |
| 2001-04-26 | 617.26 |
| 2001-04-27 | 612.69 |
| 2001-04-30 | 614.34 |
| 2001-05-01 | 634.23 |
| 2001-05-02 | 636.20 |
| 2001-05-03 | 640.28 |
| 2001-05-04 | 639.39 |
| 2001-05-07 | 640.73 |
| 2001-05-08 | 633.50 |
| 2001-05-09 | 626.69 |
| 2001-05-10 | 624.76 |
| 2001-05-11 | 625.38 |
| 2001-05-14 | 615.29 |
| 2001-05-15 | 618.01 |
| 2001-05-16 | 612.95 |
| 2001-05-17 | 623.33 |
| 2001-05-18 | 620.32 |
| 2001-05-21 | 628.66 |
| 2001-05-22 | 629.72 |
| 2001-05-23 | 637.96 |
| 2001-05-24 | 637.10 |
| 2001-05-25 | 633.12 |
| 2001-05-28 | . |
| 2001-05-29 | 633.17 |
| 2001-05-30 | 624.29 |
| 2001-05-31 | 622.79 |
| 2001-06-01 | 623.63 |
| 2001-06-04 | 623.33 |
| 2001-06-05 | 619.34 |
| 2001-06-06 | 618.09 |
| 2001-06-07 | 624.39 |
| 2001-06-08 | 626.57 |
| 2001-06-11 | 620.98 |
| 2001-06-12 | 607.64 |
| 2001-06-13 | 611.94 |
| 2001-06-14 | 610.50 |
| 2001-06-15 | 603.43 |
| 2001-06-18 | 598.95 |
| 2001-06-19 | 597.98 |
| 2001-06-20 | 594.67 |
| 2001-06-21 | 597.72 |
| 2001-06-22 | 606.81 |
| 2001-06-25 | 607.41 |
| 2001-06-26 | 611.34 |
| 2001-06-27 | 607.22 |
| 2001-06-28 | 600.33 |
| 2001-06-29 | 607.59 |
| 2001-07-02 | 603.02 |
| 2001-07-03 | 605.25 |
| 2001-07-04 | . |
| 2001-07-05 | 594.18 |
| 2001-07-06 | 585.51 |
| 2001-07-09 | 578.78 |
| 2001-07-10 | 582.80 |
| 2001-07-11 | 580.25 |
| 2001-07-12 | 588.01 |
| 2001-07-13 | 586.60 |
| 2001-07-16 | 584.51 |
| 2001-07-17 | 579.10 |
| 2001-07-18 | 575.67 |
| 2001-07-19 | 577.64 |
| 2001-07-20 | 578.13 |
| 2001-07-23 | 565.12 |
| 2001-07-24 | 569.45 |
| 2001-07-25 | 572.86 |
| 2001-07-26 | 574.79 |
| 2001-07-27 | 575.61 |
| 2001-07-30 | 564.60 |
| 2001-07-31 | 572.94 |
| 2001-08-01 | 579.98 |
| 2001-08-02 | 593.77 |
| 2001-08-03 | 589.38 |
| 2001-08-06 | 589.43 |
| 2001-08-07 | 591.07 |
| 2001-08-08 | 589.88 |
| 2001-08-09 | 580.50 |
| 2001-08-10 | 585.86 |
| 2001-08-13 | 578.87 |
| 2001-08-14 | 587.48 |
| 2001-08-15 | 597.60 |
| 2001-08-16 | 591.61 |
| 2001-08-17 | 591.98 |
| 2001-08-20 | 582.73 |
| 2001-08-21 | 588.10 |
| 2001-08-22 | 590.81 |
| 2001-08-23 | 586.77 |
| 2001-08-24 | 585.26 |
| 2001-08-27 | 587.69 |
| 2001-08-28 | 583.02 |
| 2001-08-29 | 579.59 |
| 2001-08-30 | 572.78 |
| 2001-08-31 | 570.05 |
| 2001-09-03 | . |
| 2001-09-04 | 562.18 |
| 2001-09-05 | 551.14 |
| 2001-09-06 | 548.93 |
| 2001-09-07 | 547.01 |
| 2001-09-10 | 534.34 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 504.79 |
| 2001-09-18 | 513.02 |
| 2001-09-19 | 520.05 |
| 2001-09-20 | 517.25 |
| 2001-09-21 | 506.62 |
| 2001-09-24 | 503.93 |
| 2001-09-25 | 510.37 |
| 2001-09-26 | 510.96 |
| 2001-09-27 | 506.85 |
| 2001-09-28 | 519.48 |
| 2001-10-01 | 525.12 |
| 2001-10-02 | 529.50 |
| 2001-10-03 | 530.25 |
| 2001-10-04 | 539.72 |
| 2001-10-05 | 539.00 |
| 2001-10-08 | 539.07 |
| 2001-10-09 | 531.45 |
| 2001-10-10 | 527.42 |
| 2001-10-11 | 533.52 |
| 2001-10-12 | 538.98 |
| 2001-10-15 | 539.25 |
| 2001-10-16 | 540.15 |
| 2001-10-17 | 544.89 |
| 2001-10-18 | 536.37 |
| 2001-10-19 | 536.83 |
| 2001-10-22 | 536.32 |
| 2001-10-23 | 541.08 |
| 2001-10-24 | 543.65 |
| 2001-10-25 | 549.94 |
| 2001-10-26 | 547.43 |
| 2001-10-29 | 543.57 |
| 2001-10-30 | 539.26 |
| 2001-10-31 | 534.39 |
| 2001-11-01 | 532.46 |
| 2001-11-02 | 532.67 |
| 2001-11-05 | 536.15 |
| 2001-11-06 | 542.38 |
| 2001-11-07 | 535.85 |
| 2001-11-08 | 538.35 |
| 2001-11-09 | 534.21 |
| 2001-11-12 | 532.02 |
| 2001-11-13 | 524.02 |
| 2001-11-14 | 524.72 |
| 2001-11-15 | 531.43 |
| 2001-11-16 | 532.98 |
| 2001-11-19 | 533.50 |
| 2001-11-20 | 532.72 |
| 2001-11-21 | 531.24 |
| 2001-11-22 | . |
| 2001-11-23 | 530.00 |
| 2001-11-26 | 540.27 |
| 2001-11-27 | 540.12 |
| 2001-11-28 | 533.52 |
| 2001-11-29 | 529.88 |
| 2001-11-30 | 532.22 |
| 2001-12-03 | 522.13 |
| 2001-12-04 | 522.35 |
| 2001-12-05 | 528.42 |
| 2001-12-06 | 532.83 |
| 2001-12-07 | 525.69 |
| 2001-12-10 | 519.19 |
| 2001-12-11 | 512.98 |
| 2001-12-12 | 520.55 |
| 2001-12-13 | 514.51 |
| 2001-12-14 | 507.01 |
| 2001-12-17 | 498.12 |
| 2001-12-18 | 496.29 |
| 2001-12-19 | 493.76 |
| 2001-12-20 | 497.48 |
| 2001-12-21 | 492.62 |
| 2001-12-24 | 492.06 |
| 2001-12-25 | . |
| 2001-12-26 | 486.21 |
| 2001-12-27 | 490.73 |
| 2001-12-28 | 497.66 |
| 2001-12-31 | 498.58 |
| 2002-01-01 | . |
| 2002-01-02 | 496.34 |
| 2002-01-03 | 497.94 |
| 2002-01-04 | 505.34 |
| 2002-01-07 | 506.20 |
| 2002-01-08 | 495.73 |
| 2002-01-09 | 494.97 |
| 2002-01-10 | 490.93 |
| 2002-01-11 | 488.16 |
| 2002-01-14 | 488.80 |
| 2002-01-15 | 482.76 |
| 2002-01-16 | 481.32 |
| 2002-01-17 | 479.35 |
| 2002-01-18 | 487.68 |
| 2002-01-21 | . |
| 2002-01-22 | 482.02 |
| 2002-01-23 | 481.46 |
| 2002-01-24 | 480.56 |
| 2002-01-25 | 482.52 |
| 2002-01-28 | 488.44 |
| 2002-01-29 | 484.37 |
| 2002-01-30 | 481.53 |
| 2002-01-31 | 480.57 |
| 2002-02-01 | 476.50 |
| 2002-02-04 | 473.44 |
| 2002-02-05 | 465.18 |
| 2002-02-06 | 465.78 |
| 2002-02-07 | 467.77 |
| 2002-02-08 | 468.41 |
| 2002-02-11 | 473.39 |
| 2002-02-12 | 484.26 |
| 2002-02-13 | 487.26 |
| 2002-02-14 | 491.92 |
| 2002-02-15 | 490.97 |
| 2002-02-18 | . |
| 2002-02-19 | 482.17 |
| 2002-02-20 | 480.07 |
| 2002-02-21 | 487.80 |
| 2002-02-22 | 489.49 |
| 2002-02-25 | 488.15 |
| 2002-02-26 | 486.53 |
| 2002-02-27 | 496.30 |
| 2002-02-28 | 500.29 |
| 2002-03-01 | 507.20 |
| 2002-03-04 | 527.04 |
| 2002-03-05 | 525.19 |
| 2002-03-06 | 528.61 |
| 2002-03-07 | 547.77 |
| 2002-03-08 | 547.92 |
| 2002-03-11 | 554.72 |
| 2002-03-12 | 544.47 |
| 2002-03-13 | 533.23 |
| 2002-03-14 | 536.55 |
| 2002-03-15 | 541.63 |
| 2002-03-18 | 534.62 |
| 2002-03-19 | 540.85 |
| 2002-03-20 | 538.85 |
| 2002-03-21 | 536.75 |
| 2002-03-22 | 527.78 |
| 2002-03-25 | 525.01 |
| 2002-03-26 | 522.64 |
| 2002-03-27 | 529.88 |
| 2002-03-28 | 528.84 |
| 2002-03-29 | . |
| 2002-04-01 | 518.98 |
| 2002-04-02 | 521.40 |
| 2002-04-03 | 528.73 |
| 2002-04-04 | 534.73 |
| 2002-04-05 | 538.03 |
| 2002-04-08 | 538.79 |
| 2002-04-09 | 532.41 |
| 2002-04-10 | 537.33 |
| 2002-04-11 | 532.28 |
| 2002-04-12 | 528.05 |
| 2002-04-15 | 531.70 |
| 2002-04-16 | 538.39 |
| 2002-04-17 | 544.86 |
| 2002-04-18 | 550.03 |
| 2002-04-19 | 549.03 |
| 2002-04-22 | 555.13 |
| 2002-04-23 | 556.04 |
| 2002-04-24 | 554.79 |
| 2002-04-25 | 559.70 |
| 2002-04-26 | 556.31 |
| 2002-04-29 | 554.47 |
| 2002-04-30 | 550.12 |
| 2002-05-01 | 556.67 |
| 2002-05-02 | 557.36 |
| 2002-05-03 | 560.94 |
| 2002-05-06 | 559.17 |
| 2002-05-07 | 551.26 |
| 2002-05-08 | 551.61 |
| 2002-05-09 | 554.93 |
| 2002-05-10 | 556.69 |
| 2002-05-13 | 553.35 |
| 2002-05-14 | 548.62 |
| 2002-05-15 | 557.52 |
| 2002-05-16 | 564.72 |
| 2002-05-17 | 573.55 |
| 2002-05-20 | 577.11 |
| 2002-05-21 | 584.65 |
| 2002-05-22 | 589.95 |
| 2002-05-23 | 589.19 |
| 2002-05-24 | 592.67 |
| 2002-05-27 | . |
| 2002-05-28 | 594.28 |
| 2002-05-29 | 592.59 |
| 2002-05-30 | 596.40 |
| 2002-05-31 | 593.14 |
| 2002-06-03 | 598.99 |
| 2002-06-04 | 592.68 |
| 2002-06-05 | 591.38 |
| 2002-06-06 | 588.17 |
| 2002-06-07 | 585.93 |
| 2002-06-10 | 583.98 |
| 2002-06-11 | 582.33 |
| 2002-06-12 | 578.61 |
| 2002-06-13 | 572.85 |
| 2002-06-14 | 568.16 |
| 2002-06-17 | 554.91 |
| 2002-06-18 | 559.94 |
| 2002-06-19 | 551.50 |
| 2002-06-20 | 558.61 |
| 2002-06-21 | 559.98 |
| 2002-06-24 | 564.26 |
| 2002-06-25 | 563.90 |
| 2002-06-26 | 561.59 |
| 2002-06-27 | 560.13 |
| 2002-06-28 | 570.82 |
| 2002-07-01 | 573.49 |
| 2002-07-02 | 573.40 |
| 2002-07-03 | 583.15 |
| 2002-07-04 | . |
| 2002-07-05 | 582.31 |
| 2002-07-08 | 586.40 |
| 2002-07-09 | 597.78 |
| 2002-07-10 | 592.56 |
| 2002-07-11 | 586.97 |
| 2002-07-12 | 587.50 |
| 2002-07-15 | 583.45 |
| 2002-07-16 | 576.82 |
| 2002-07-17 | 573.08 |
| 2002-07-18 | 579.65 |
| 2002-07-19 | 575.99 |
| 2002-07-22 | 570.20 |
| 2002-07-23 | 567.66 |
| 2002-07-24 | 565.70 |
| 2002-07-25 | 562.57 |
| 2002-07-26 | 542.00 |
| 2002-07-29 | 538.91 |
| 2002-07-30 | 546.28 |
| 2002-07-31 | 545.62 |
| 2002-08-01 | 541.52 |
| 2002-08-02 | 538.16 |
| 2002-08-05 | 535.27 |
| 2002-08-06 | 519.29 |
| 2002-08-07 | 530.52 |
| 2002-08-08 | 529.52 |
| 2002-08-09 | 541.42 |
| 2002-08-12 | 535.34 |
| 2002-08-13 | 533.62 |
| 2002-08-14 | 543.91 |
| 2002-08-15 | 545.67 |
| 2002-08-16 | 548.12 |
| 2002-08-19 | 538.05 |
| 2002-08-20 | 537.72 |
| 2002-08-21 | 538.83 |
| 2002-08-22 | 540.22 |
| 2002-08-23 | 540.77 |
| 2002-08-26 | 547.76 |
| 2002-08-27 | 547.09 |
| 2002-08-28 | 543.18 |
| 2002-08-29 | 535.49 |
| 2002-08-30 | 538.78 |
| 2002-09-02 | . |
| 2002-09-03 | 527.52 |
| 2002-09-04 | 516.82 |
| 2002-09-05 | 519.66 |
| 2002-09-06 | 514.28 |
| 2002-09-09 | 518.48 |
| 2002-09-10 | 518.17 |
| 2002-09-11 | 517.46 |
| 2002-09-12 | 520.26 |
| 2002-09-13 | 513.42 |
| 2002-09-16 | 508.37 |
| 2002-09-17 | 518.72 |
| 2002-09-18 | 517.75 |
| 2002-09-19 | 523.39 |
| 2002-09-20 | 512.04 |
| 2002-09-23 | 508.69 |
| 2002-09-24 | 506.62 |
| 2002-09-25 | 502.22 |
| 2002-09-26 | 507.77 |
| 2002-09-27 | 513.66 |
| 2002-09-30 | 512.18 |
| 2002-10-01 | 502.39 |
| 2002-10-02 | 496.27 |
| 2002-10-03 | 492.86 |
| 2002-10-04 | 490.61 |
| 2002-10-07 | 472.35 |
| 2002-10-08 | 471.73 |
| 2002-10-09 | 465.79 |
| 2002-10-10 | 462.97 |
| 2002-10-11 | 467.93 |
| 2002-10-14 | 467.44 |
| 2002-10-15 | 476.92 |
| 2002-10-16 | 480.73 |
| 2002-10-17 | 482.23 |
| 2002-10-18 | 484.07 |
| 2002-10-21 | 486.65 |
| 2002-10-22 | 475.99 |
| 2002-10-23 | 480.29 |
| 2002-10-24 | 475.86 |
| 2002-10-25 | 482.72 |
| 2002-10-28 | 483.61 |
| 2002-10-29 | 484.57 |
| 2002-10-30 | 485.28 |
| 2002-10-31 | 483.38 |
| 2002-11-01 | 483.99 |
| 2002-11-04 | 484.44 |
| 2002-11-05 | 494.38 |
| 2002-11-06 | 493.81 |
| 2002-11-07 | 497.25 |
| 2002-11-08 | 496.66 |
| 2002-11-11 | 485.43 |
| 2002-11-12 | 486.34 |
| 2002-11-13 | 480.28 |
| 2002-11-14 | 472.98 |
| 2002-11-15 | 476.99 |
| 2002-11-18 | 468.07 |
| 2002-11-19 | 460.58 |
| 2002-11-20 | 463.94 |
| 2002-11-21 | 469.97 |
| 2002-11-22 | 476.68 |
| 2002-11-25 | 484.54 |
| 2002-11-26 | 481.70 |
| 2002-11-27 | 483.67 |
| 2002-11-28 | . |
| 2002-11-29 | 493.05 |
| 2002-12-02 | 486.53 |
| 2002-12-03 | 486.80 |
| 2002-12-04 | 480.03 |
| 2002-12-05 | 476.75 |
| 2002-12-06 | 477.06 |
| 2002-12-09 | 476.09 |
| 2002-12-10 | 476.71 |
| 2002-12-11 | 474.81 |
| 2002-12-12 | 475.11 |
| 2002-12-13 | 478.21 |
| 2002-12-16 | 470.13 |
| 2002-12-17 | 473.48 |
| 2002-12-18 | 463.76 |
| 2002-12-19 | 469.04 |
| 2002-12-20 | 469.45 |
| 2002-12-23 | 470.72 |
| 2002-12-24 | 472.66 |
| 2002-12-25 | . |
| 2002-12-26 | 480.90 |
| 2002-12-27 | 486.83 |
| 2002-12-30 | 489.45 |
| 2002-12-31 | 489.47 |
| 2003-01-01 | . |
| 2003-01-02 | 486.12 |
| 2003-01-03 | 487.63 |
| 2003-01-06 | 499.79 |
| 2003-01-07 | 493.01 |
| 2003-01-08 | 488.68 |
| 2003-01-09 | 490.21 |
| 2003-01-10 | 490.66 |
| 2003-01-13 | 493.98 |
| 2003-01-14 | 501.91 |
| 2003-01-15 | 505.88 |
| 2003-01-16 | 505.05 |
| 2003-01-17 | 506.76 |
| 2003-01-20 | . |
| 2003-01-21 | 507.39 |
| 2003-01-22 | 503.15 |
| 2003-01-23 | 510.07 |
| 2003-01-24 | 509.67 |
| 2003-01-27 | 502.00 |
| 2003-01-28 | 498.38 |
| 2003-01-29 | 493.16 |
| 2003-01-30 | 489.29 |
| 2003-01-31 | 485.34 |
| 2003-02-03 | 490.50 |
| 2003-02-04 | 497.87 |
| 2003-02-05 | 499.51 |
| 2003-02-06 | 497.55 |
| 2003-02-07 | 495.84 |
| 2003-02-10 | 495.02 |
| 2003-02-11 | 493.49 |
| 2003-02-12 | 500.45 |
| 2003-02-13 | 499.83 |
| 2003-02-14 | 501.82 |
| 2003-02-17 | . |
| 2003-02-18 | 510.98 |
| 2003-02-19 | 511.39 |
| 2003-02-20 | 510.38 |
| 2003-02-21 | 504.76 |
| 2003-02-24 | 507.52 |
| 2003-02-25 | 499.77 |
| 2003-02-26 | 501.25 |
| 2003-02-27 | 499.91 |
| 2003-02-28 | 500.20 |
| 2003-03-03 | 505.56 |
| 2003-03-04 | 507.67 |
| 2003-03-05 | 507.78 |
| 2003-03-06 | 505.58 |
| 2003-03-07 | 497.97 |
| 2003-03-10 | 490.25 |
| 2003-03-11 | 484.18 |
| 2003-03-12 | 484.16 |
| 2003-03-13 | 481.14 |
| 2003-03-14 | 481.01 |
| 2003-03-17 | 475.69 |
| 2003-03-18 | 480.07 |
| 2003-03-19 | 478.78 |
| 2003-03-20 | 485.36 |
| 2003-03-21 | 481.33 |
| 2003-03-24 | 495.37 |
| 2003-03-25 | 493.19 |
| 2003-03-26 | 496.28 |
| 2003-03-27 | 498.73 |
| 2003-03-28 | 496.62 |
| 2003-03-31 | 490.79 |
| 2003-04-01 | 492.53 |
| 2003-04-02 | 494.06 |
| 2003-04-03 | 490.62 |
| 2003-04-04 | 492.63 |
| 2003-04-07 | 498.33 |
| 2003-04-08 | 496.22 |
| 2003-04-09 | 494.91 |
| 2003-04-10 | 496.55 |
| 2003-04-11 | 492.87 |
| 2003-04-14 | 490.76 |
| 2003-04-15 | 495.84 |
| 2003-04-16 | 499.08 |
| 2003-04-17 | 502.39 |
| 2003-04-18 | . |
| 2003-04-21 | 504.40 |
| 2003-04-22 | 501.67 |
| 2003-04-23 | 499.70 |
| 2003-04-24 | 499.67 |
| 2003-04-25 | 494.59 |
| 2003-04-28 | 492.83 |
| 2003-04-29 | 495.36 |
| 2003-04-30 | 506.38 |
| 2003-05-01 | 514.18 |
| 2003-05-02 | 514.07 |
| 2003-05-05 | 516.73 |
| 2003-05-06 | 524.39 |
| 2003-05-07 | 530.43 |
| 2003-05-08 | 528.63 |
| 2003-05-09 | 532.32 |
| 2003-05-12 | 537.35 |
| 2003-05-13 | 538.67 |
| 2003-05-14 | 540.85 |
| 2003-05-15 | 537.07 |
| 2003-05-16 | 539.81 |
| 2003-05-19 | 533.40 |
| 2003-05-20 | 533.91 |
| 2003-05-21 | 530.88 |
| 2003-05-22 | 532.70 |
| 2003-05-23 | 538.80 |
| 2003-05-26 | . |
| 2003-05-27 | 534.51 |
| 2003-05-28 | 532.29 |
| 2003-05-29 | 537.27 |
| 2003-05-30 | 534.64 |
| 2003-06-02 | 543.25 |
| 2003-06-03 | 542.49 |
| 2003-06-04 | 542.79 |
| 2003-06-05 | 552.77 |
| 2003-06-06 | 551.98 |
| 2003-06-09 | 555.97 |
| 2003-06-10 | 557.34 |
| 2003-06-11 | 559.65 |
| 2003-06-12 | 559.55 |
| 2003-06-13 | 563.78 |
| 2003-06-16 | 562.24 |
| 2003-06-17 | 564.14 |
| 2003-06-18 | 565.06 |
| 2003-06-19 | 564.56 |
| 2003-06-20 | 567.54 |
| 2003-06-23 | 572.49 |
| 2003-06-24 | 564.63 |
| 2003-06-25 | 571.59 |
| 2003-06-26 | 565.49 |
| 2003-06-27 | 573.24 |
| 2003-06-30 | 573.51 |
| 2003-07-01 | 582.99 |
| 2003-07-02 | 593.34 |
| 2003-07-03 | 592.67 |
| 2003-07-04 | . |
| 2003-07-07 | 599.68 |
| 2003-07-08 | 599.38 |
| 2003-07-09 | 602.51 |
| 2003-07-10 | 602.57 |
| 2003-07-11 | 593.32 |
| 2003-07-14 | 600.91 |
| 2003-07-15 | 600.24 |
| 2003-07-16 | 594.46 |
| 2003-07-17 | 583.37 |
| 2003-07-18 | 583.58 |
| 2003-07-21 | 585.98 |
| 2003-07-22 | 581.61 |
| 2003-07-23 | 592.00 |
| 2003-07-24 | 594.24 |
| 2003-07-25 | 594.53 |
| 2003-07-28 | 601.50 |
| 2003-07-29 | 601.12 |
| 2003-07-30 | 592.95 |
| 2003-07-31 | 589.00 |
| 2003-08-01 | 595.80 |
| 2003-08-04 | 592.23 |
| 2003-08-05 | 586.04 |
| 2003-08-06 | 581.96 |
| 2003-08-07 | 586.49 |
| 2003-08-08 | 587.01 |
| 2003-08-11 | 595.68 |
| 2003-08-12 | 600.50 |
| 2003-08-13 | 605.91 |
| 2003-08-14 | 611.27 |
| 2003-08-15 | 610.95 |
| 2003-08-18 | 618.19 |
| 2003-08-19 | 623.66 |
| 2003-08-20 | 633.36 |
| 2003-08-21 | 638.95 |
| 2003-08-22 | 637.33 |
| 2003-08-25 | 638.51 |
| 2003-08-26 | 638.40 |
| 2003-08-27 | 634.89 |
| 2003-08-28 | 633.89 |
| 2003-08-29 | 645.35 |
| 2003-09-01 | . |
| 2003-09-02 | 657.74 |
| 2003-09-03 | 660.05 |
| 2003-09-04 | 655.04 |
| 2003-09-05 | 654.59 |
| 2003-09-08 | 657.33 |
| 2003-09-09 | 666.20 |
| 2003-09-10 | 661.36 |
| 2003-09-11 | 654.54 |
| 2003-09-12 | 661.20 |
| 2003-09-15 | 661.43 |
| 2003-09-16 | 672.02 |
| 2003-09-17 | 675.83 |
| 2003-09-18 | 684.34 |
| 2003-09-19 | 693.06 |
| 2003-09-22 | 693.73 |
| 2003-09-23 | 695.93 |
| 2003-09-24 | 694.65 |
| 2003-09-25 | 685.63 |
| 2003-09-26 | 685.56 |
| 2003-09-29 | 685.65 |
| 2003-09-30 | 692.41 |
| 2003-10-01 | 701.39 |
| 2003-10-02 | 712.97 |
| 2003-10-03 | 718.56 |
| 2003-10-06 | 718.40 |
| 2003-10-07 | 726.74 |
| 2003-10-08 | 722.31 |
| 2003-10-09 | 726.41 |
| 2003-10-10 | 737.21 |
| 2003-10-13 | 736.32 |
| 2003-10-14 | 736.94 |
| 2003-10-15 | 737.40 |
| 2003-10-16 | 746.00 |
| 2003-10-17 | 750.15 |
| 2003-10-20 | 752.08 |
| 2003-10-21 | 750.51 |
| 2003-10-22 | 747.52 |
| 2003-10-23 | 713.13 |
| 2003-10-24 | 718.79 |
| 2003-10-27 | 728.91 |
| 2003-10-28 | 735.70 |
| 2003-10-29 | 744.24 |
| 2003-10-30 | 745.31 |
| 2003-10-31 | 733.26 |
| 2003-11-03 | 726.53 |
| 2003-11-04 | 744.33 |
| 2003-11-05 | 741.53 |
| 2003-11-06 | 731.51 |
| 2003-11-07 | 735.38 |
| 2003-11-10 | 739.83 |
| 2003-11-11 | 718.44 |
| 2003-11-12 | 713.41 |
| 2003-11-13 | 723.44 |
| 2003-11-14 | 718.23 |
| 2003-11-17 | 688.02 |
| 2003-11-18 | 689.62 |
| 2003-11-19 | 680.75 |
| 2003-11-20 | 686.58 |
| 2003-11-21 | 688.75 |
| 2003-11-24 | 686.02 |
| 2003-11-25 | 693.17 |
| 2003-11-26 | 706.15 |
| 2003-11-27 | . |
| 2003-11-28 | 702.45 |
| 2003-12-01 | 711.00 |
| 2003-12-02 | 716.68 |
| 2003-12-03 | 721.18 |
| 2003-12-04 | 722.10 |
| 2003-12-05 | 722.09 |
| 2003-12-08 | 715.69 |
| 2003-12-09 | 715.49 |
| 2003-12-10 | 705.54 |
| 2003-12-11 | 707.99 |
| 2003-12-12 | 716.21 |
| 2003-12-15 | 726.60 |
| 2003-12-16 | 720.17 |
| 2003-12-17 | 715.07 |
| 2003-12-18 | 712.53 |
| 2003-12-19 | 715.80 |
| 2003-12-22 | 720.56 |
| 2003-12-23 | 721.38 |
| 2003-12-24 | 724.86 |
| 2003-12-25 | . |
| 2003-12-26 | 730.71 |
| 2003-12-29 | 738.52 |
| 2003-12-30 | 746.93 |
| 2003-12-31 | 746.92 |
| 2004-01-01 | . |
| 2004-01-02 | 749.74 |
| 2004-01-05 | 766.58 |
| 2004-01-06 | 766.31 |
| 2004-01-07 | 767.73 |
| 2004-01-08 | 771.78 |
| 2004-01-09 | 775.34 |
| 2004-01-12 | 775.16 |
| 2004-01-13 | 774.50 |
| 2004-01-14 | 777.11 |
| 2004-01-15 | 771.35 |
| 2004-01-16 | 770.38 |
| 2004-01-19 | . |
| 2004-01-20 | 777.89 |
| 2004-01-21 | 782.46 |
| 2004-01-22 | 787.10 |
| 2004-01-23 | 789.79 |
| 2004-01-26 | 787.07 |
| 2004-01-27 | 787.20 |
| 2004-01-28 | 780.10 |
| 2004-01-29 | 767.00 |
| 2004-01-30 | 771.94 |
| 2004-02-02 | 776.38 |
| 2004-02-03 | 774.87 |
| 2004-02-04 | 762.88 |
| 2004-02-05 | 763.42 |
| 2004-02-06 | 768.30 |
| 2004-02-09 | 768.43 |
| 2004-02-10 | 768.87 |
| 2004-02-11 | 768.72 |
| 2004-02-12 | 773.92 |
| 2004-02-13 | 776.90 |
| 2004-02-16 | . |
| 2004-02-17 | 784.91 |
| 2004-02-18 | 782.18 |
| 2004-02-19 | 776.51 |
| 2004-02-20 | 765.98 |
| 2004-02-23 | 772.14 |
| 2004-02-24 | 766.31 |
| 2004-02-25 | 761.57 |
| 2004-02-26 | 761.74 |
| 2004-02-27 | 776.45 |
| 2004-03-01 | 790.34 |
| 2004-03-02 | 785.32 |
| 2004-03-03 | 783.11 |
| 2004-03-04 | 785.55 |
| 2004-03-05 | 788.11 |
| 2004-03-08 | 785.38 |
| 2004-03-09 | 793.34 |
| 2004-03-10 | 790.58 |
| 2004-03-11 | 788.02 |
| 2004-03-12 | 781.24 |
| 2004-03-15 | 791.98 |
| 2004-03-16 | 803.80 |
| 2004-03-17 | 821.05 |
| 2004-03-18 | 830.63 |
| 2004-03-19 | 828.35 |
| 2004-03-22 | 828.33 |
| 2004-03-23 | 828.79 |
| 2004-03-24 | 839.06 |
| 2004-03-25 | 847.30 |
| 2004-03-26 | 854.82 |
| 2004-03-29 | 859.78 |
| 2004-03-30 | 860.16 |
| 2004-03-31 | 878.48 |
| 2004-04-01 | 887.36 |
| 2004-04-02 | 888.95 |
| 2004-04-05 | 887.10 |
| 2004-04-06 | 883.17 |
| 2004-04-07 | 891.16 |
| 2004-04-08 | 890.25 |
| 2004-04-09 | . |
| 2004-04-12 | 894.57 |
| 2004-04-13 | 895.30 |
| 2004-04-14 | 883.09 |
| 2004-04-15 | 868.30 |
| 2004-04-16 | 877.30 |
| 2004-04-19 | 864.51 |
| 2004-04-20 | 873.26 |
| 2004-04-21 | 869.38 |
| 2004-04-22 | 867.21 |
| 2004-04-23 | 874.42 |
| 2004-04-26 | 877.79 |
| 2004-04-27 | 869.67 |
| 2004-04-28 | 870.30 |
| 2004-04-29 | 864.47 |
| 2004-04-30 | 855.01 |
| 2004-05-03 | 853.51 |
| 2004-05-04 | 859.55 |
| 2004-05-05 | 867.66 |
| 2004-05-06 | 850.82 |
| 2004-05-07 | 823.73 |
| 2004-05-10 | 763.31 |
| 2004-05-11 | 763.90 |
| 2004-05-12 | 788.27 |
| 2004-05-13 | 767.11 |
| 2004-05-14 | 758.03 |
| 2004-05-17 | 729.10 |
| 2004-05-18 | 740.55 |
| 2004-05-19 | 775.69 |
| 2004-05-20 | 774.61 |
| 2004-05-21 | 795.44 |
| 2004-05-24 | 796.99 |
| 2004-05-25 | 795.16 |
| 2004-05-26 | 806.23 |
| 2004-05-27 | 810.89 |
| 2004-05-28 | 821.92 |
| 2004-05-31 | . |
| 2004-06-01 | 830.25 |
| 2004-06-02 | 824.97 |
| 2004-06-03 | 808.50 |
| 2004-06-04 | 811.49 |
| 2004-06-07 | 834.68 |
| 2004-06-08 | 836.61 |
| 2004-06-09 | 840.14 |
| 2004-06-10 | 846.28 |
| 2004-06-11 | . |
| 2004-06-14 | 839.06 |
| 2004-06-15 | 839.04 |
| 2004-06-16 | 847.28 |
| 2004-06-17 | 852.69 |
| 2004-06-18 | 849.77 |
| 2004-06-21 | 858.84 |
| 2004-06-22 | 853.63 |
| 2004-06-23 | 854.03 |
| 2004-06-24 | 871.67 |
| 2004-06-25 | 869.18 |
| 2004-06-28 | 879.45 |
| 2004-06-29 | 877.74 |
| 2004-06-30 | 879.53 |
| 2004-07-01 | 887.03 |
| 2004-07-02 | 881.71 |
| 2004-07-05 | . |
| 2004-07-06 | 861.77 |
| 2004-07-07 | 864.02 |
| 2004-07-08 | 858.45 |
| 2004-07-09 | 869.76 |
| 2004-07-12 | 880.62 |
| 2004-07-13 | 874.33 |
| 2004-07-14 | 862.19 |
| 2004-07-15 | 854.00 |
| 2004-07-16 | 865.79 |
| 2004-07-19 | 869.31 |
| 2004-07-20 | 862.14 |
| 2004-07-21 | 858.81 |
| 2004-07-22 | 854.75 |
| 2004-07-23 | 847.00 |
| 2004-07-26 | 838.33 |
| 2004-07-27 | 820.23 |
| 2004-07-28 | 824.97 |
| 2004-07-29 | 815.02 |
| 2004-07-30 | 829.85 |
| 2004-08-02 | 832.29 |
| 2004-08-03 | 826.61 |
| 2004-08-04 | 815.60 |
| 2004-08-05 | 818.40 |
| 2004-08-06 | 823.75 |
| 2004-08-09 | 816.75 |
| 2004-08-10 | 820.03 |
| 2004-08-11 | 822.44 |
| 2004-08-12 | 822.55 |
| 2004-08-13 | 814.69 |
| 2004-08-16 | 807.32 |
| 2004-08-17 | 810.99 |
| 2004-08-18 | 813.60 |
| 2004-08-19 | 825.80 |
| 2004-08-20 | 829.27 |
| 2004-08-23 | 831.42 |
| 2004-08-24 | 828.79 |
| 2004-08-25 | 832.52 |
| 2004-08-26 | 837.30 |
| 2004-08-27 | 843.24 |
| 2004-08-30 | 840.40 |
| 2004-08-31 | 840.65 |
| 2004-09-01 | 849.93 |
| 2004-09-02 | 851.77 |
| 2004-09-03 | 839.40 |
| 2004-09-06 | . |
| 2004-09-07 | 853.25 |
| 2004-09-08 | 854.13 |
| 2004-09-09 | 844.28 |
| 2004-09-10 | 845.34 |
| 2004-09-13 | 846.68 |
| 2004-09-14 | 853.40 |
| 2004-09-15 | 840.65 |
| 2004-09-16 | 841.60 |
| 2004-09-17 | 836.15 |
| 2004-09-20 | 838.20 |
| 2004-09-21 | 834.77 |
| 2004-09-22 | 830.38 |
| 2004-09-23 | 833.40 |
| 2004-09-24 | 824.80 |
| 2004-09-27 | 818.24 |
| 2004-09-28 | 814.22 |
| 2004-09-29 | 817.72 |
| 2004-09-30 | 830.68 |
| 2004-10-01 | 837.47 |
| 2004-10-04 | 844.97 |
| 2004-10-05 | 846.48 |
| 2004-10-06 | 850.47 |
| 2004-10-07 | 850.38 |
| 2004-10-08 | 858.61 |
| 2004-10-11 | 862.03 |
| 2004-10-12 | 853.17 |
| 2004-10-13 | 848.88 |
| 2004-10-14 | 841.32 |
| 2004-10-15 | 843.06 |
| 2004-10-18 | 839.83 |
| 2004-10-19 | 849.94 |
| 2004-10-20 | 842.74 |
| 2004-10-21 | 842.65 |
| 2004-10-22 | 845.75 |
| 2004-10-25 | 841.62 |
| 2004-10-26 | 840.40 |
| 2004-10-27 | 843.70 |
| 2004-10-28 | 853.05 |
| 2004-10-29 | 851.64 |
| 2004-11-01 | 846.43 |
| 2004-11-02 | 856.06 |
| 2004-11-03 | 860.05 |
| 2004-11-04 | 866.43 |
| 2004-11-05 | 876.23 |
| 2004-11-08 | 870.54 |
| 2004-11-09 | 870.76 |
| 2004-11-10 | 864.73 |
| 2004-11-11 | 860.89 |
| 2004-11-12 | 874.98 |
| 2004-11-15 | 886.54 |
| 2004-11-16 | 884.35 |
| 2004-11-17 | 890.94 |
| 2004-11-18 | 888.14 |
| 2004-11-19 | 895.95 |
| 2004-11-22 | 882.51 |
| 2004-11-23 | 882.59 |
| 2004-11-24 | 890.58 |
| 2004-11-25 | . |
| 2004-11-26 | 891.53 |
| 2004-11-29 | 898.77 |
| 2004-11-30 | 895.14 |
| 2004-12-01 | 887.42 |
| 2004-12-02 | 895.86 |
| 2004-12-03 | 900.62 |
| 2004-12-06 | 899.33 |
| 2004-12-07 | 893.51 |
| 2004-12-08 | 874.91 |
| 2004-12-09 | 866.70 |
| 2004-12-10 | 860.88 |
| 2004-12-13 | 864.98 |
| 2004-12-14 | 866.70 |
| 2004-12-15 | 878.90 |
| 2004-12-16 | 876.53 |
| 2004-12-17 | 882.91 |
| 2004-12-20 | 891.76 |
| 2004-12-21 | 892.48 |
| 2004-12-22 | 900.83 |
| 2004-12-23 | 904.05 |
| 2004-12-24 | . |
| 2004-12-27 | 915.77 |
| 2004-12-28 | 919.34 |
| 2004-12-29 | 915.53 |
| 2004-12-30 | 930.22 |
| 2004-12-31 | 936.06 |
| 2005-01-03 | 932.27 |
| 2005-01-04 | 924.96 |
| 2005-01-05 | 922.58 |
| 2005-01-06 | 917.44 |
| 2005-01-07 | 920.05 |
| 2005-01-10 | 922.86 |
| 2005-01-11 | 935.83 |
| 2005-01-12 | 943.90 |
| 2005-01-13 | 942.95 |
| 2005-01-14 | 944.37 |
| 2005-01-17 | . |
| 2005-01-18 | 949.69 |
| 2005-01-19 | 951.87 |
| 2005-01-20 | 940.12 |
| 2005-01-21 | 941.72 |
| 2005-01-24 | 950.57 |
| 2005-01-25 | 942.30 |
| 2005-01-26 | 956.17 |
| 2005-01-27 | 954.32 |
#2005-01-28| 950.50
#2005-01-31| 958.67
#2005-02-01| 954.54
#2005-02-02| 962.92
#2005-02-03| 956.79
#2005-02-04| 960.81
#2005-02-07| 963.04
#2005-02-08| 951.14
#2005-02-09| 951.39
#2005-02-10| 954.01
#2005-02-11| 954.19
#2005-02-14| 962.95
#2005-02-15| 963.76
#2005-02-16| 952.56
#2005-02-17| 951.62
#2005-02-18| 951.24
#2005-02-21| .
#2005-02-22| 962.61
#2005-02-23| 950.22
#2005-02-24| 953.41
#2005-02-25| 961.50
#2005-02-28| 978.49
#2005-03-01| 981.19
#2005-03-02| 981.05
#2005-03-03| 981.94
#2005-03-04| 988.45
#2005-03-07| 986.83
#2005-03-08| 992.33
#2005-03-09| 998.95
#2005-03-10| 994.94
#2005-03-11|1002.62
#2005-03-14| 995.85
#2005-03-15| 997.36
#2005-03-16|1003.80
#2005-03-17| 997.72
#2005-03-18|1002.76
#2005-03-21|1001.12
#2005-03-22|1003.07
#2005-03-23| 987.10
#2005-03-24| 980.63
#2005-03-25| .
#2005-03-28| 975.20
#2005-03-29| 959.16
#2005-03-30| 952.35
#2005-03-31| 968.42
#2005-04-01| 969.17
#2005-04-04| 959.44
#2005-04-05| 961.25
#2005-04-06| 961.35
#2005-04-07| 964.90
#2005-04-08| 969.23
#2005-04-11| 969.39
#2005-04-12| 959.63
#2005-04-13| 967.10
#2005-04-14| 952.77
#2005-04-15| 943.58
#2005-04-18| 910.96
#2005-04-19| 931.41
#2005-04-20| 938.59
#2005-04-21| 929.82
#2005-04-22| 951.07
#2005-04-25| 952.85
#2005-04-26| 951.26
#2005-04-27| 951.12
#2005-04-28| 951.12
#2005-04-29| 957.44
#2005-05-02| 957.87
#2005-05-03| 956.11
#2005-05-04| 962.35
#2005-05-05| 961.88
#2005-05-06| 968.58
#2005-05-09| 966.55
#2005-05-10| 966.12
#2005-05-11| 963.42
#2005-05-12| 953.55
#2005-05-13| 945.26
#2005-05-16| 932.84
#2005-05-17| 918.51
#2005-05-18| 919.51
#2005-05-19| 929.83
#2005-05-20| 924.92
#2005-05-23| 934.71
#2005-05-24| 934.13
#2005-05-25| 921.48
#2005-05-26| 917.55
#2005-05-27| 923.99
#2005-05-30| .
#2005-05-31| 939.56
#2005-06-01| 937.59
#2005-06-02| 938.53
#2005-06-03| 946.92
#2005-06-06| 953.80
#2005-06-07| 953.67
#2005-06-08| 956.92
#2005-06-09| 945.99
#2005-06-10| 948.09
#2005-06-13| 940.93
#2005-06-14| 942.40
#2005-06-15| 947.40
#2005-06-16| 952.49
#2005-06-17| 962.16
#2005-06-20| 960.91
#2005-06-21| 967.06
#2005-06-22| 967.53
#2005-06-23| 966.85
#2005-06-24| 962.86
#2005-06-27| 957.15
#2005-06-28| 961.50
#2005-06-29| 960.23
#2005-06-30| 956.60
#2005-07-01| 951.86
#2005-07-04| .
#2005-07-05| 950.54
#2005-07-06| 951.05
#2005-07-07| 946.37
#2005-07-08| 944.53
#2005-07-11| 952.49
#2005-07-12| 960.66
#2005-07-13| 953.12
#2005-07-14| 956.59
#2005-07-15| 956.20
#2005-07-18| 960.51
#2005-07-19| 952.67
#2005-07-20| 953.45
#2005-07-21| 975.85
#2005-07-22| 972.02
#2005-07-25| 972.14
#2005-07-26| 966.62
#2005-07-27| 971.24
#2005-07-28| 972.06
#2005-07-29| 977.45
#2005-08-01| 979.62
#2005-08-02| 982.95
#2005-08-03| 982.92
#2005-08-04| 976.42
#2005-08-05| 959.20
#2005-08-08| 962.82
#2005-08-09| 972.22
#2005-08-10| 994.69
#2005-08-11|1006.14
#2005-08-12|1007.00
#2005-08-15|1008.25
#2005-08-16|1015.33
#2005-08-17|1010.81
#2005-08-18|1002.70
#2005-08-19| 998.87
#2005-08-22|1015.64
#2005-08-23|1014.03
#2005-08-24|1012.31
#2005-08-25|1011.89
#2005-08-26|1017.56
#2005-08-29|1002.56
#2005-08-30|1001.09
#2005-08-31|1004.57
#2005-09-01|1021.04
#2005-09-02|1026.19
#2005-09-05| .
#2005-09-06|1025.75
#2005-09-07|1022.04
#2005-09-08|1013.62
#2005-09-09|1027.96
#2005-09-12|1033.24
#2005-09-13|1029.25
#2005-09-14|1035.81
#2005-09-15|1039.90
#2005-09-16|1034.91
#2005-09-19|1034.94
#2005-09-20|1046.15
#2005-09-21|1047.05
#2005-09-22|1043.34
#2005-09-23|1037.93
#2005-09-26|1052.30
#2005-09-27|1038.95
#2005-09-28|1048.49
#2005-09-29|1059.35
#2005-09-30|1051.60
#2005-10-03|1045.36
#2005-10-04|1052.88
#2005-10-05|1046.06
#2005-10-06|1028.69
#2005-10-07|1026.94
#2005-10-10|1025.24
#2005-10-11|1036.45
#2005-10-12|1040.35
#2005-10-13|1033.80
#2005-10-14|1037.07
#2005-10-17|1032.30
#2005-10-18|1020.59
#2005-10-19|1015.76
#2005-10-20|1021.53
#2005-10-21|1020.51
#2005-10-24|1019.67
#2005-10-25|1033.80
#2005-10-26|1034.41
#2005-10-27|1046.50
#2005-10-28|1044.70
#2005-10-31|1054.74
#2005-11-01|1064.95
#2005-11-02|1063.83
#2005-11-03|1062.84
#2005-11-04|1061.20
#2005-11-07|1065.80
#2005-11-08|1067.99
#2005-11-09|1062.26
#2005-11-10|1056.63
#2005-11-11|1064.85
#2005-11-14|1051.37
#2005-11-15|1042.18
#2005-11-16|1046.88
#2005-11-17|1062.26
#2005-11-18|1065.66
#2005-11-21|1068.05
#2005-11-22|1066.88
#2005-11-23|1072.81
#2005-11-24| .
#2005-11-25|1062.85
#2005-11-28|1073.52
#2005-11-29|1077.52
#2005-11-30|1080.84
#2005-12-01|1088.00
#2005-12-02|1098.56
#2005-12-05|1109.77
#2005-12-06|1103.91
#2005-12-07|1106.51
#2005-12-08|1094.27
#2005-12-09|1104.69
#2005-12-12|1126.11
#2005-12-13|1129.37
#2005-12-14|1145.51
#2005-12-15|1143.60
#2005-12-16|1147.63
#2005-12-19|1148.37
#2005-12-20|1154.38
#2005-12-21|1162.41
#2005-12-22|1168.43
#2005-12-23|1171.39
#2005-12-26| .
#2005-12-27|1171.02
#2005-12-28|1182.76
#2005-12-29|1187.95
#2005-12-30|1180.91
#2006-01-02| .
#2006-01-03|1193.59
#2006-01-04|1212.17
#2006-01-05|1224.80
#2006-01-06|1242.84
#2006-01-09|1247.45
#2006-01-10|1239.00
#2006-01-11|1245.15
#2006-01-12|1258.83
#2006-01-13|1261.49
#2006-01-16| .
#2006-01-17|1218.82
#2006-01-18|1169.72
#2006-01-19|1209.25
#2006-01-20|1202.39
#2006-01-23|1173.95
#2006-01-24|1197.41
#2006-01-25|1201.06
#2006-01-26|1211.39
#2006-01-27|1227.03
#2006-01-30|1228.92
#2006-01-31|1236.43
#2006-02-01|1225.51
#2006-02-02|1226.86
#2006-02-03|1219.59
#2006-02-06|1232.24
#2006-02-07|1243.95
#2006-02-08|1214.38
#2006-02-09|1217.69
#2006-02-10|1208.67
#2006-02-13|1167.30
#2006-02-14|1174.88
#2006-02-15|1169.56
#2006-02-16|1158.27
#2006-02-17|1130.98
#2006-02-20| .
#2006-02-21|1129.18
#2006-02-22|1134.97
#2006-02-23|1171.21
#2006-02-24|1181.66
#2006-02-27|1188.05
#2006-02-28|1188.74
#2006-03-01|1171.42
#2006-03-02|1165.03
#2006-03-03|1150.61
#2006-03-06|1152.41
#2006-03-07|1140.67
#2006-03-08|1132.20
#2006-03-09|1157.17
#2006-03-10|1152.51
#2006-03-13|1172.14
#2006-03-14|1183.23
#2006-03-15|1184.26
#2006-03-16|1175.74
#2006-03-17|1192.67
#2006-03-20|1203.25
#2006-03-21|1196.05
#2006-03-22|1205.39
#2006-03-23|1196.68
#2006-03-24|1197.55
#2006-03-27|1212.68
#2006-03-28|1213.55
#2006-03-29|1215.36
#2006-03-30|1230.28
#2006-03-31|1227.16
#2006-04-03|1244.83
#2006-04-04|1248.02
#2006-04-05|1240.92
#2006-04-06|1253.55
#2006-04-07|1254.59
#2006-04-10|1250.42
#2006-04-11|1244.81
#2006-04-12|1234.43
#2006-04-13|1233.73
#2006-04-14| .
#2006-04-17|1225.21
#2006-04-18|1238.23
#2006-04-19|1239.40
#2006-04-20|1234.21
#2006-04-21|1237.18
#2006-04-24|1228.80
#2006-04-25|1239.69
#2006-04-26|1246.17
#2006-04-27|1257.08
#2006-04-28|1251.48
#2006-05-01|1262.18
#2006-05-02|1268.88
#2006-05-03|1267.90
#2006-05-04|1267.54
#2006-05-05|1278.69
#2006-05-08|1296.56
#2006-05-09|1295.35
#2006-05-10|1289.38
#2006-05-11|1278.08
#2006-05-12|1266.74
#2006-05-15|1254.11
#2006-05-16|1231.17
#2006-05-17|1240.42
#2006-05-18|1220.15
#2006-05-19|1212.55
#2006-05-22|1195.00
#2006-05-23|1183.16
#2006-05-24|1180.23
#2006-05-25|1181.06
#2006-05-26|1189.56
#2006-05-29| .
#2006-05-30|1191.21
#2006-05-31|1171.49
#2006-06-01|1162.50
#2006-06-02|1176.09
#2006-06-05|1172.73
#2006-06-06|1138.88
#2006-06-07|1119.18
#2006-06-08|1076.19
#2006-06-09|1094.13
#2006-06-12|1104.14
#2006-06-13|1069.88
#2006-06-14|1076.07
#2006-06-15|1092.45
#2006-06-16|1120.19
#2006-06-19|1112.56
#2006-06-20|1103.48
#2006-06-21|1099.03
#2006-06-22|1115.14
#2006-06-23|1106.20
#2006-06-26|1104.27
#2006-06-27|1108.93
#2006-06-28|1094.41
#2006-06-29|1103.59
#2006-06-30|1140.46
#2006-07-03|1144.06
#2006-07-04| .
#2006-07-05|1135.04
#2006-07-06|1134.51
#2006-07-07|1141.01
#2006-07-10|1142.57
#2006-07-11|1134.96
#2006-07-12|1112.92
#2006-07-13|1106.28
#2006-07-14|1081.56
#2006-07-17|1072.70
#2006-07-18|1040.42
#2006-07-19|1038.39
#2006-07-20|1072.98
#2006-07-21|1066.60
#2006-07-24|1056.08
#2006-07-25|1063.06
#2006-07-26|1054.49
#2006-07-27|1074.77
#2006-07-28|1088.10
#2006-07-31|1105.07
#2006-08-01|1100.06
#2006-08-02|1110.94
#2006-08-03|1106.66
#2006-08-04|1112.81
#2006-08-07|1091.07
#2006-08-08|1099.50
#2006-08-09|1106.38
#2006-08-10|1109.06
#2006-08-11|1105.44
#2006-08-14|1111.13
#2006-08-15|1117.93
#2006-08-16|1134.08
#2006-08-17|1139.02
#2006-08-18|1142.61
#2006-08-21|1136.29
#2006-08-22|1139.26
#2006-08-23|1140.39
#2006-08-24|1133.01
#2006-08-25|1124.23
#2006-08-28|1111.60
#2006-08-29|1121.20
#2006-08-30|1120.61
#2006-08-31|1130.28
#2006-09-01|1131.35
#2006-09-04| .
#2006-09-05|1155.37
#2006-09-06|1146.99
#2006-09-07|1136.19
#2006-09-08|1135.88
#2006-09-11|1114.75
#2006-09-12|1104.27
#2006-09-13|1100.60
#2006-09-14|1107.79
#2006-09-15|1105.86
#2006-09-18|1104.88
#2006-09-19|1112.53
#2006-09-20|1102.60
#2006-09-21|1110.14
#2006-09-22|1103.43
#2006-09-25|1100.56
#2006-09-26|1091.94
#2006-09-27|1109.25
#2006-09-28|1112.91
#2006-09-29|1115.93
#2006-10-02|1124.18
#2006-10-03|1118.01
#2006-10-04|1102.75
#2006-10-05|1119.44
#2006-10-06|1104.48
#2006-10-09|1102.32
#2006-10-10|1092.46
#2006-10-11|1077.51
#2006-10-12|1077.27
#2006-10-13|1088.38
#2006-10-16|1107.23
#2006-10-17|1109.61
#2006-10-18|1111.96
#2006-10-19|1122.98
#2006-10-20|1123.35
#2006-10-23|1125.70
#2006-10-24|1123.39
#2006-10-25|1123.73
#2006-10-26|1131.60
#2006-10-27|1133.28
#2006-10-30|1120.91
#2006-10-31|1129.35
#2006-11-01|1134.59
#2006-11-02|1133.06
#2006-11-03|1125.96
#2006-11-06|1123.59
#2006-11-07|1131.43
#2006-11-08|1110.74
#2006-11-09|1104.92
#2006-11-10|1106.80
#2006-11-13|1090.49
#2006-11-14|1112.02
#2006-11-15|1105.91
#2006-11-16|1103.22
#2006-11-17|1102.46
#2006-11-20|1071.17
#2006-11-21|1072.92
#2006-11-22|1103.23
#2006-11-23| .
#2006-11-24|1108.55
#2006-11-27|1117.98
#2006-11-28|1116.88
#2006-11-29|1132.62
#2006-11-30|1149.14
#2006-12-01|1155.28
#2006-12-04|1158.55
#2006-12-05|1159.00
#2006-12-06|1168.16
#2006-12-07|1168.04
#2006-12-08|1160.94
#2006-12-11|1156.68
#2006-12-12|1156.33
#2006-12-13|1159.04
#2006-12-14|1162.28
#2006-12-15|1164.60
#2006-12-18|1163.75
#2006-12-19|1152.08
#2006-12-20|1163.83
#2006-12-21|1161.10
#2006-12-22|1157.87
#2006-12-25| .
#2006-12-26|1157.85
#2006-12-27|1164.53
#2006-12-28|1165.07
#2006-12-29|1166.96
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1169.21
#2007-01-04|1172.11
#2007-01-05|1163.80
#2007-01-08|1163.64
#2007-01-09|1166.02
#2007-01-10|1149.36
#2007-01-11|1145.16
#2007-01-12|1160.21
#2007-01-15| .
#2007-01-16|1177.74
#2007-01-17|1182.82
#2007-01-18|1185.10
#2007-01-19|1189.35
#2007-01-22|1197.18
#2007-01-23|1198.69
#2007-01-24|1200.67
#2007-01-25|1191.75
#2007-01-26|1185.10
#2007-01-29|1187.20
#2007-01-30|1189.80
#2007-01-31|1188.93
#2007-02-01|1203.22
#2007-02-02|1201.67
#2007-02-05|1200.49
#2007-02-06|1205.77
#2007-02-07|1201.27
#2007-02-08|1196.10
#2007-02-09|1199.29
#2007-02-12|1197.82
#2007-02-13|1204.06
#2007-02-14|1214.38
#2007-02-15|1230.23
#2007-02-16|1231.79
#2007-02-19| .
#2007-02-20|1231.49
#2007-02-21|1231.37
#2007-02-22|1240.07
#2007-02-23|1252.30
#2007-02-26|1259.96
#2007-02-27|1263.73
#2007-02-28|1226.33
#2007-03-01|1228.44
#2007-03-02|1223.52
#2007-03-05|1178.34
#2007-03-06|1201.53
#2007-03-07|1202.50
#2007-03-08|1212.22
#2007-03-09|1214.42
#2007-03-12|1232.59
#2007-03-13|1228.50
#2007-03-14|1201.12
#2007-03-15|1206.79
#2007-03-16|1204.65
#2007-03-19|1206.40
#2007-03-20|1218.29
#2007-03-21|1215.34
#2007-03-22|1231.09
#2007-03-23|1230.41
#2007-03-26|1235.29
#2007-03-27|1226.16
#2007-03-28|1232.25
#2007-03-29|1224.21
#2007-03-30|1230.41
#2007-04-02|1219.51
#2007-04-03|1219.89
#2007-04-04|1237.12
#2007-04-05|1239.11
#2007-04-06| .
#2007-04-09|1242.52
#2007-04-10|1248.22
#2007-04-11|1245.92
#2007-04-12|1245.46
#2007-04-13|1233.53
#2007-04-16|1239.21
#2007-04-17|1238.83
#2007-04-18|1255.64
#2007-04-19|1240.47
#2007-04-20|1236.97
#2007-04-23|1237.23
#2007-04-24|1240.91
#2007-04-25|1235.90
#2007-04-26|1237.30
#2007-04-27|1240.72
#2007-04-30|1241.75
#2007-05-01|1235.61
#2007-05-02|1239.59
#2007-05-03|1240.56
#2007-05-04|1242.43
#2007-05-07|1256.54
#2007-05-08|1251.95
#2007-05-09|1259.54
#2007-05-10|1254.55
#2007-05-11|1247.87
#2007-05-14|1247.75
#2007-05-15|1235.08
#2007-05-16|1227.37
#2007-05-17|1223.12
#2007-05-18|1213.00
#2007-05-21|1217.28
#2007-05-22|1231.47
#2007-05-23|1239.05
#2007-05-24|1231.87
#2007-05-25|1220.97
#2007-05-28| .
#2007-05-29|1233.62
#2007-05-30|1232.25
#2007-05-31|1246.21
#2007-06-01|1253.74
#2007-06-04|1260.40
#2007-06-05|1262.86
#2007-06-06|1268.02
#2007-06-07|1266.14
#2007-06-08|1249.97
#2007-06-11|1251.23
#2007-06-12|1247.12
#2007-06-13|1238.34
#2007-06-14|1244.75
#2007-06-15|1251.58
#2007-06-18|1260.04
#2007-06-19|1258.39
#2007-06-20|1263.63
#2007-06-21|1265.30
#2007-06-22|1261.20
#2007-06-25|1253.10
#2007-06-26|1254.51
#2007-06-27|1243.02
#2007-06-28|1256.65
#2007-06-29|1264.00
#2007-07-02|1278.07
#2007-07-03|1279.18
#2007-07-04| .
#2007-07-05|1280.10
#2007-07-06|1275.57
#2007-07-09|1284.32
#2007-07-10|1291.69
#2007-07-11|1283.29
#2007-07-12|1278.68
#2007-07-13|1289.63
#2007-07-16|1292.11
#2007-07-17|1290.67
#2007-07-18|1280.92
#2007-07-19|1285.89
#2007-07-20|1297.73
#2007-07-23|1289.16
#2007-07-24|1299.96
#2007-07-25|1295.32
#2007-07-26|1286.84
#2007-07-27|1257.49
#2007-07-30|1266.61
#2007-07-31|1271.11
#2007-08-01|1245.17
#2007-08-02|1241.51
#2007-08-03|1245.58
#2007-08-06|1236.16
#2007-08-07|1225.44
#2007-08-08|1223.82
#2007-08-09|1237.95
#2007-08-10|1205.43
#2007-08-13|1201.46
#2007-08-14|1205.50
#2007-08-15|1175.65
#2007-08-16|1156.55
#2007-08-17|1108.64
#2007-08-20|1135.21
#2007-08-21|1153.83
#2007-08-22|1153.41
#2007-08-23|1178.46
#2007-08-24|1178.80
#2007-08-27|1191.15
#2007-08-28|1192.00
#2007-08-29|1169.02
#2007-08-30|1175.50
#2007-08-31|1198.44
#2007-09-03| .
#2007-09-04|1200.14
#2007-09-05|1188.84
#2007-09-06|1186.57
#2007-09-07|1201.86
#2007-09-10|1183.35
#2007-09-11|1182.50
#2007-09-12|1184.37
#2007-09-13|1173.95
#2007-09-14|1184.82
#2007-09-17|1180.36
#2007-09-18|1156.88
#2007-09-19|1188.34
#2007-09-20|1200.10
#2007-09-21|1184.97
#2007-09-24|1193.13
#2007-09-25|1199.92
#2007-09-26|1208.12
#2007-09-27|1230.96
#2007-09-28|1240.93
#2007-10-01|1239.35
#2007-10-02|1248.37
#2007-10-03|1249.95
#2007-10-04|1246.07
#2007-10-05|1253.81
#2007-10-08|1247.90
#2007-10-09|1257.72
#2007-10-10|1258.77
#2007-10-11|1267.93
#2007-10-12|1260.08
#2007-10-15|1262.06
#2007-10-16|1242.41
#2007-10-17|1235.77
#2007-10-18|1256.56
#2007-10-19|1250.02
#2007-10-22|1230.98
#2007-10-23|1239.12
#2007-10-24|1243.11
#2007-10-25|1242.25
#2007-10-26|1255.47
#2007-10-29|1267.39
#2007-10-30|1271.31
#2007-10-31|1282.84
#2007-11-01|1288.01
#2007-11-02|1269.46
#2007-11-05|1250.45
#2007-11-06|1257.61
#2007-11-07|1259.94
#2007-11-08|1236.01
#2007-11-09|1237.94
#2007-11-12|1209.22
#2007-11-13|1206.54
#2007-11-14|1227.00
#2007-11-15|1227.99
#2007-11-16|1212.22
#2007-11-19|1201.92
#2007-11-20|1199.65
#2007-11-21|1189.93
#2007-11-22| .
#2007-11-23|1185.83
#2007-11-26|1203.18
#2007-11-27|1203.13
#2007-11-28|1195.76
#2007-11-29|1219.88
#2007-11-30|1223.47
#2007-12-03|1231.31
#2007-12-04|1226.67
#2007-12-05|1222.58
#2007-12-06|1229.89
#2007-12-07|1235.63
#2007-12-10|1230.21
#2007-12-11|1234.55
#2007-12-12|1226.55
#2007-12-13|1204.29
#2007-12-14|1181.64
#2007-12-17|1147.02
#2007-12-18|1145.77
#2007-12-19|1140.31
#2007-12-20|1135.70
#2007-12-21|1143.15
#2007-12-24|1145.88
#2007-12-25| .
#2007-12-26|1167.19
#2007-12-27|1165.92
#2007-12-28|1158.34
#2007-12-31|1171.83
#2008-01-01| .
#2008-01-02|1184.68
#2008-01-03|1183.10
#2008-01-04|1159.42
#2008-01-07|1139.04
#2008-01-08|1132.47
#2008-01-09|1139.66
#2008-01-10|1131.76
#2008-01-11|1118.17
#2008-01-14|1120.94
#2008-01-15|1096.12
#2008-01-16|1053.25
#2008-01-17|1071.86
#2008-01-18|1079.36
#2008-01-21| .
#2008-01-22| 979.22
#2008-01-23|1010.39
#2008-01-24|1032.66
#2008-01-25|1069.29
#2008-01-28|1048.63
#2008-01-29|1062.76
#2008-01-30|1051.45
#2008-01-31|1078.07
#2008-02-01|1082.11
#2008-02-04|1100.40
#2008-02-05|1091.55
#2008-02-06|1055.42
#2008-02-07|1055.92
#2008-02-08|1045.84
#2008-02-11|1046.28
#2008-02-12|1037.28
#2008-02-13|1026.82
#2008-02-14|1056.92
#2008-02-15|1064.18
#2008-02-18| .
#2008-02-19|1079.00
#2008-02-20|1052.21
#2008-02-21|1075.67
#2008-02-22|1074.79
#2008-02-25|1082.15
#2008-02-26|1075.92
#2008-02-27|1100.70
#2008-02-28|1106.17
#2008-02-29|1104.89
#2008-03-03|1075.83
#2008-03-04|1070.53
#2008-03-05|1054.18
#2008-03-06|1076.95
#2008-03-07|1054.36
#2008-03-10|1036.34
#2008-03-11|1034.48
#2008-03-12|1050.76
#2008-03-13|1042.94
#2008-03-14|1030.45
#2008-03-17|1021.33
#2008-03-18|1019.00
#2008-03-19|1032.35
#2008-03-20|1023.96
#2008-03-21| .
#2008-03-24|1032.11
#2008-03-25|1058.70
#2008-03-26|1069.75
#2008-03-27|1064.61
#2008-03-28|1077.66
#2008-03-31|1069.53
#2008-04-01|1058.13
#2008-04-02|1077.82
#2008-04-03|1090.85
#2008-04-04|1090.95
#2008-04-07|1099.54
#2008-04-08|1087.12
#2008-04-09|1073.64
#2008-04-10|1066.68
#2008-04-11|1085.61
#2008-04-14|1066.04
#2008-04-15|1068.32
#2008-04-16|1083.92
#2008-04-17|1088.01
#2008-04-18|1073.45
#2008-04-21|1096.25
#2008-04-22|1090.80
#2008-04-23|1093.48
#2008-04-24|1084.51
#2008-04-25|1093.36
#2008-04-28|1101.62
#2008-04-29|1109.12
#2008-04-30|1106.74
#2008-05-01|1099.46
#2008-05-02|1112.57
#2008-05-05|1118.13
#2008-05-06|1125.17
#2008-05-07|1124.76
#2008-05-08|1136.10
#2008-05-09|1121.25
#2008-05-12|1119.44
#2008-05-13|1119.17
#2008-05-14|1125.89
#2008-05-15|1142.46
#2008-05-16|1148.67
#2008-05-19|1147.31
#2008-05-20|1150.35
#2008-05-21|1143.67
#2008-05-22|1143.38
#2008-05-23|1146.94
#2008-05-26| .
#2008-05-27|1129.15
#2008-05-28|1112.18
#2008-05-29|1125.18
#2008-05-30|1138.30
#2008-06-02|1149.47
#2008-06-03|1129.98
#2008-06-04|1142.44
#2008-06-05|1133.05
#2008-06-06|1138.72
#2008-06-09|1116.69
#2008-06-10|1090.95
#2008-06-11|1092.01
#2008-06-12|1065.87
#2008-06-13|1065.02
#2008-06-16|1074.03
#2008-06-17|1078.89
#2008-06-18|1085.23
#2008-06-19|1066.79
#2008-06-20|1062.43
#2008-06-23|1051.05
#2008-06-24|1051.98
#2008-06-25|1049.41
#2008-06-26|1055.55
#2008-06-27|1047.54
#2008-06-30|1047.57
#2008-07-01|1045.70
#2008-07-02|1029.09
#2008-07-03|1012.24
#2008-07-04| .
#2008-07-07|1014.42
#2008-07-08| 994.69
#2008-07-09| 997.46
#2008-07-10| 998.85
#2008-07-11|1006.22
#2008-07-14| 998.55
#2008-07-15|1000.14
#2008-07-16| 991.41
#2008-07-17| 995.02
#2008-07-18| 978.65
#2008-07-21| 983.84
#2008-07-22| 999.22
#2008-07-23|1005.38
#2008-07-24|1022.29
#2008-07-25|1002.97
#2008-07-28|1004.82
#2008-07-29| 988.14
#2008-07-30|1002.74
#2008-07-31|1004.99
#2008-08-01| 987.70
#2008-08-04| 966.88
#2008-08-05| 957.61
#2008-08-06| 973.03
#2008-08-07| 958.50
#2008-08-08| 951.05
#2008-08-11| 960.84
#2008-08-12| 947.89
#2008-08-13| 936.71
#2008-08-14| 929.93
#2008-08-15| 930.39
#2008-08-18| 937.45
#2008-08-19| 922.83
#2008-08-20| 927.66
#2008-08-21| 930.99
#2008-08-22| 917.63
#2008-08-25| 932.05
#2008-08-26| 922.80
#2008-08-27| 921.65
#2008-08-28| 923.43
#2008-08-29| 949.65
#2008-09-01| .
#2008-09-02| 916.90
#2008-09-03| 919.08
#2008-09-04| 906.26
#2008-09-05| 894.99
#2008-09-08| 914.08
#2008-09-09| 900.65
#2008-09-10| 895.41
#2008-09-11| 879.53
#2008-09-12| 891.99
#2008-09-15| 891.50
#2008-09-16| 868.49
#2008-09-17| 865.65
#2008-09-18| 858.41
#2008-09-19| 872.70
#2008-09-22| 881.65
#2008-09-23| 881.71
#2008-09-24| 880.86
#2008-09-25| 872.72
#2008-09-26| 861.90
#2008-09-29| 851.85
#2008-09-30| 822.59
#2008-10-01| 829.67
#2008-10-02| 807.31
#2008-10-03| 784.44
#2008-10-06| 755.70
#2008-10-07| 737.37
#2008-10-08| 684.10
#2008-10-09| 687.73
#2008-10-10| 637.93
#2008-10-13| 642.38
#2008-10-14| 704.33
#2008-10-15| 706.33
#2008-10-16| 653.15
#2008-10-17| 668.32
#2008-10-20| 688.12
#2008-10-21| 700.66
#2008-10-22| 670.05
#2008-10-23| 663.05
#2008-10-24| 637.11
#2008-10-27| 593.72
#2008-10-28| 611.72
#2008-10-29| 632.17
#2008-10-30| 674.52
#2008-10-31| 665.29
#2008-11-03| 674.10
#2008-11-04| 697.21
#2008-11-05| 730.31
#2008-11-06| 701.35
#2008-11-07| 683.23
#2008-11-10| 705.88
#2008-11-11| 690.68
#2008-11-12| 691.35
#2008-11-13| 667.62
#2008-11-14| 669.47
#2008-11-17| 666.81
#2008-11-18| 654.99
#2008-11-19| 652.29
#2008-11-20| 633.42
#2008-11-21| 644.83
#2008-11-24| 640.27
#2008-11-25| 659.46
#2008-11-26| 652.66
#2008-11-27| .
#2008-11-28| 669.92
#2008-12-01| 668.64
#2008-12-02| 643.71
#2008-12-03| 655.73
#2008-12-04| 655.41
#2008-12-05| 657.02
#2008-12-08| 674.00
#2008-12-09| 679.84
#2008-12-10| 691.21
#2008-12-11| 707.22
#2008-12-12| 686.35
#2008-12-15| 716.85
#2008-12-16| 709.84
#2008-12-17| 729.43
#2008-12-18| 724.56
#2008-12-19| 712.55
#2008-12-22| 713.42
#2008-12-23| 709.31
#2008-12-24| 700.63
#2008-12-25| .
#2008-12-26| 711.62
#2008-12-29| 724.63
#2008-12-30| 729.64
#2008-12-31| 730.49
#2009-01-01| .
#2009-01-02| 731.56
#2009-01-05| 726.42
#2009-01-06| 721.29
#2009-01-07| 734.97
#2009-01-08| 723.31
#2009-01-09| 725.34
#2009-01-12| 725.37
#2009-01-13| 696.51
#2009-01-14| 705.38
#2009-01-15| 685.66
#2009-01-16| 695.63
#2009-01-19| .
#2009-01-20| 683.57
#2009-01-21| 689.35
#2009-01-22| 692.45
#2009-01-23| 673.80
#2009-01-26| 670.37
#2009-01-27| 694.01
#2009-01-28| 691.82
#2009-01-29| 694.06
#2009-01-30| 683.34
#2009-02-02| 673.13
#2009-02-03| 673.67
#2009-02-04| 681.54
#2009-02-05| 672.80
#2009-02-06| 669.26
#2009-02-09| 660.06
#2009-02-10| 661.89
#2009-02-11| 663.28
#2009-02-12| 652.98
#2009-02-13| 654.40
#2009-02-16| .
#2009-02-17| 641.95
#2009-02-18| 632.44
#2009-02-19| 630.96
#2009-02-20| 618.53
#2009-02-23| 614.72
#2009-02-24| 598.32
#2009-02-25| 601.73
#2009-02-26| 595.88
#2009-02-27| 603.07
#2009-03-02| 589.82
#2009-03-03| 580.69
#2009-03-04| 585.65
#2009-03-05| 598.54
#2009-03-06| 588.75
#2009-03-09| 575.63
#2009-03-10| 574.39
#2009-03-11| 588.61
#2009-03-12| 578.83
#2009-03-13| 592.11
#2009-03-16| 606.59
#2009-03-17| 611.12
#2009-03-18| 615.71
#2009-03-19| 642.09
#2009-03-20| 628.52
#2009-03-23| 641.73
#2009-03-24| 653.63
#2009-03-25| 659.30
#2009-03-26| 663.59
#2009-03-27| 669.43
#2009-03-30| 649.87
#2009-03-31| 636.50
#2009-04-01| 646.12
#2009-04-02| 667.78
#2009-04-03| 666.46
#2009-04-06| 664.85
#2009-04-07| 664.97
#2009-04-08| 653.17
#2009-04-09| 671.05
#2009-04-10| .
#2009-04-13| 679.59
#2009-04-14| 688.08
#2009-04-15| 683.89
#2009-04-16| 684.60
#2009-04-17| 692.32
#2009-04-20| 698.43
#2009-04-21| 684.97
#2009-04-22| 683.07
#2009-04-23| 693.98
#2009-04-24| 691.32
#2009-04-27| 693.39
#2009-04-28| 677.06
#2009-04-29| 681.42
#2009-04-30| 691.58
#2009-05-01| 688.96
#2009-05-04| 698.64
#2009-05-05| 705.69
#2009-05-06| 708.41
#2009-05-07| 730.46
#2009-05-08| 738.30
#2009-05-11| 749.69
#2009-05-12| 750.46
#2009-05-13| 754.08
#2009-05-14| 738.01
#2009-05-15| 750.77
#2009-05-18| 739.02
#2009-05-19| 753.27
#2009-05-20| 767.92
#2009-05-21| 768.72
#2009-05-22| 766.98
#2009-05-25| .
#2009-05-26| 777.29
#2009-05-27| 782.74
#2009-05-28| 776.16
#2009-05-29| 792.41
#2009-06-01| 801.04
#2009-06-02| 810.82
#2009-06-03| 818.94
#2009-06-04| 810.31
#2009-06-05| 804.06
#2009-06-08| 799.45
#2009-06-09| 802.68
#2009-06-10| 815.35
#2009-06-11| 822.97
#2009-06-12| 827.12
#2009-06-15| 826.66
#2009-06-16| 808.89
#2009-06-17| 822.27
#2009-06-18| 814.33
#2009-06-19| 811.85
#2009-06-22| 823.57
#2009-06-23| 808.24
#2009-06-24| 813.38
#2009-06-25| 822.03
#2009-06-26| 840.05
#2009-06-29| 831.25
#2009-06-30| 835.76
#2009-07-01| 833.81
#2009-07-02| 835.07
#2009-07-03| .
#2009-07-06| 831.40
#2009-07-07| 829.37
#2009-07-08| 818.67
#2009-07-09| 817.21
#2009-07-10| 821.40
#2009-07-13| 795.00
#2009-07-14| 811.01
#2009-07-15| 814.67
#2009-07-16| 821.68
#2009-07-17| 824.50
#2009-07-20| 827.77
#2009-07-21| 853.01
#2009-07-22| 858.69
#2009-07-23| 856.94
#2009-07-24| 866.50
#2009-07-27| 870.25
#2009-07-28| 878.40
#2009-07-29| 871.61
#2009-07-30| 869.00
#2009-07-31| 883.64
#2009-08-03| 894.14
#2009-08-04| 894.38
#2009-08-05| 886.81
#2009-08-06| 887.00
#2009-08-07| 870.14
#2009-08-10| 880.80
#2009-08-11| 897.02
#2009-08-12| 886.84
#2009-08-13| 906.56
#2009-08-14| 916.26
#2009-08-17| 894.74
#2009-08-18| 893.46
#2009-08-19| 896.28
#2009-08-20| 904.45
#2009-08-21| 895.23
#2009-08-24| 914.87
#2009-08-25| 915.54
#2009-08-26| 923.70
#2009-08-27| 922.40
#2009-08-28| 928.33
#2009-08-31| 927.87
#2009-09-01| 927.79
#2009-09-02| 915.81
#2009-09-03| 915.23
#2009-09-04| 910.95
#2009-09-07| .
#2009-09-08| 931.06
#2009-09-09| 932.62
#2009-09-10| 945.68
#2009-09-11| 950.01
#2009-09-14| 933.87
#2009-09-15| 929.26
#2009-09-16| 934.17
#2009-09-17| 943.12
#2009-09-18| 935.41
#2009-09-21| 927.39
#2009-09-22| 937.68
#2009-09-23| 938.34
#2009-09-24| 946.62
#2009-09-25| 942.40
#2009-09-28| 929.59
#2009-09-29| 926.74
#2009-09-30| 939.95
#2009-10-01| 927.08
#2009-10-02| 907.19
#2009-10-05| 897.82
#2009-10-06| 911.33
#2009-10-07| 924.78
#2009-10-08| 933.38
#2009-10-09| 934.40
#2009-10-12| 933.08
#2009-10-13| 940.15
#2009-10-14| 942.22
#2009-10-15| 942.71
#2009-10-16| 936.26
#2009-10-19| 944.14
#2009-10-20| 949.63
#2009-10-21| 949.21
#2009-10-22| 941.48
#2009-10-23| 940.29
#2009-10-26| 942.54
#2009-10-27| 925.64
#2009-10-28| 920.78
#2009-10-29| 907.12
#2009-10-30| 926.26
#2009-11-02| 918.31
#2009-11-03| 917.51
#2009-11-04| 916.58
#2009-11-05| 910.83
#2009-11-06| 917.76
#2009-11-09| 922.69
#2009-11-10| 925.01
#2009-11-11| 922.74
#2009-11-12| 910.74
#2009-11-13| 916.12
#2009-11-16| 918.45
#2009-11-17| 906.78
#2009-11-18| 903.23
#2009-11-19| 898.81
#2009-11-20| 899.81
#2009-11-23| 904.71
#2009-11-24| 896.12
#2009-11-25| 903.50
#2009-11-26| .
#2009-11-27| 887.80
#2009-11-30| 913.47
#2009-12-01| 931.01
#2009-12-02| 930.24
#2009-12-03| 944.34
#2009-12-04| 926.79
#2009-12-07| 933.96
#2009-12-08| 937.59
#2009-12-09| 932.71
#2009-12-10| 923.13
#2009-12-11| 923.30
#2009-12-14| 932.14
#2009-12-15| 923.68
#2009-12-16| 924.69
#2009-12-17| 916.70
#2009-12-18| 911.16
#2009-12-21| 909.37
#2009-12-22| 910.42
#2009-12-23| 915.82
#2009-12-24| 919.79
#2009-12-25| .
#2009-12-28| 925.95
#2009-12-29| 929.79
#2009-12-30| 919.06
#2009-12-31| 919.95
#2010-01-01| .
#2010-01-04| 936.62
#2010-01-05| 949.11
#2010-01-06| 948.58
#2010-01-07| 945.79
#2010-01-08| 952.92
#2010-01-11| 964.81
#2010-01-12| 974.14
#2010-01-13| 965.13
#2010-01-14| 976.19
#2010-01-15| 979.06
#2010-01-18| .
#2010-01-19| 969.91
#2010-01-20| 964.96
#2010-01-21| 961.50
#2010-01-22| 955.35
#2010-01-25| 949.60
#2010-01-26| 936.25
#2010-01-27| 922.80
#2010-01-28| 928.13
#2010-01-29| 911.61
#2010-02-01| 901.97
#2010-02-02| 917.71
#2010-02-03| 922.03
#2010-02-04| 920.95
#2010-02-05| 905.24
#2010-02-08| 899.37
#2010-02-09| 896.83
#2010-02-10| 897.69
#2010-02-11| 904.84
#2010-02-12| 910.08
#2010-02-15| .
#2010-02-16| 907.99
#2010-02-17| 918.15
#2010-02-18| 918.53
#2010-02-19| 899.62
#2010-02-22| 920.33
#2010-02-23| 925.52
#2010-02-24| 920.95
#2010-02-25| 922.66
#2010-02-26| 928.48
#2010-03-01| 932.13
#2010-03-02| 938.56
#2010-03-03| 946.31
#2010-03-04| 936.94
#2010-03-05| 938.74
#2010-03-08| 952.28
#2010-03-09| 955.98
#2010-03-10| 951.66
#2010-03-11| 956.33
#2010-03-12| 958.33
#2010-03-15| 961.86
#2010-03-16| 962.18
#2010-03-17| 974.75
#2010-03-18| 973.03
#2010-03-19| 977.03
#2010-03-22| 976.93
#2010-03-23| 975.94
#2010-03-24| 965.09
#2010-03-25| 958.16
#2010-03-26| 967.84
#2010-03-29| 971.34
#2010-03-30| 980.84
#2010-03-31| 975.97
#2010-04-01| 979.47
#2010-04-02| .
#2010-04-05| 984.66
#2010-04-06| 988.45
#2010-04-07| 997.81
#2010-04-08| 997.00
#2010-04-09|1002.50
#2010-04-12|1007.97
#2010-04-13|1001.62
#2010-04-14|1006.43
#2010-04-15|1013.69
#2010-04-16|1011.44
#2010-04-19| 993.95
#2010-04-20| 992.41
#2010-04-21|1005.77
#2010-04-22|1004.59
#2010-04-23|1000.16
#2010-04-26|1014.40
#2010-04-27|1015.61
#2010-04-28| 994.35
#2010-04-29| 992.49
#2010-04-30|1003.06
#2010-05-03| 995.10
#2010-05-04| 988.51
#2010-05-05| 982.47
#2010-05-06| 965.42
#2010-05-07| 954.76
#2010-05-10| 959.08
#2010-05-11| 954.66
#2010-05-12| 952.24
#2010-05-13| 970.23
#2010-05-14| 969.16
#2010-05-17| 939.16
#2010-05-18| 929.93
#2010-05-19| 921.80
#2010-05-20| 917.18
#2010-05-21| 899.48
#2010-05-24| 900.51
#2010-05-25| 877.20
#2010-05-26| 875.96
#2010-05-27| 888.32
#2010-05-28| 900.04
#2010-05-31| .
#2010-06-01| 899.94
#2010-06-02| 884.71
#2010-06-03| 902.89
#2010-06-04| 904.54
#2010-06-07| 877.36
#2010-06-08| 885.06
#2010-06-09| 879.46
#2010-06-10| 889.61
#2010-06-11| 899.57
#2010-06-14| 912.96
#2010-06-15| 916.12
#2010-06-16| 926.23
#2010-06-17| 927.08
#2010-06-18| 931.72
#2010-06-21| 946.55
#2010-06-22| 944.78
#2010-06-23| 933.34
#2010-06-24| 937.08
#2010-06-25| 926.87
#2010-06-28| 921.28
#2010-06-29| 912.32
#2010-06-30| 902.73
#2010-07-01| 899.53
#2010-07-02| 900.23
#2010-07-05| .
#2010-07-06| 916.05
#2010-07-07| 909.39
#2010-07-08| 918.25
#2010-07-09| 923.23
#2010-07-12| 921.70
#2010-07-13| 919.65
#2010-07-14| 930.76
#2010-07-15| 927.21
#2010-07-16| 922.62
#2010-07-19| 915.66
#2010-07-20| 914.61
#2010-07-21| 913.80
#2010-07-22| 913.14
#2010-07-23| 924.19
#2010-07-26| 933.50
#2010-07-27| 930.55
#2010-07-28| 941.41
#2010-07-29| 943.21
#2010-07-30| 936.38
#2010-08-02| 942.66
#2010-08-03| 953.41
#2010-08-04| 939.61
#2010-08-05| 950.49
#2010-08-06| 959.90
#2010-08-09| 955.83
#2010-08-10| 945.93
#2010-08-11| 930.41
#2010-08-12| 916.45
#2010-08-13| 921.16
#2010-08-16| 924.41
#2010-08-17| 925.45
#2010-08-18| 930.80
#2010-08-19| 938.60
#2010-08-20| 919.17
#2010-08-23| 919.59
#2010-08-24| 920.08
#2010-08-25| 906.86
#2010-08-26| 911.97
#2010-08-27| 918.27
#2010-08-30| 930.74
#2010-08-31| 917.29
#2010-09-01| 924.22
#2010-09-02| 933.65
#2010-09-03| 940.76
#2010-09-06| .
#2010-09-07| 957.82
#2010-09-08| 947.44
#2010-09-09| 956.46
#2010-09-10| 956.52
#2010-09-13| 968.08
#2010-09-14| 974.82
#2010-09-15| 964.72
#2010-09-16| 959.57
#2010-09-17| 968.44
#2010-09-20| 972.39
#2010-09-21| 973.38
#2010-09-22| 980.28
#2010-09-23| 980.26
#2010-09-24| 975.56
#2010-09-27| 987.48
#2010-09-28| 985.18
#2010-09-29| 995.59
#2010-09-30| 983.19
#2010-10-01| 985.50
#2010-10-04| 979.68
#2010-10-05| 986.92
#2010-10-06|1000.07
#2010-10-07|1008.67
#2010-10-08|1007.88
#2010-10-11|1008.16
#2010-10-12| 991.50
#2010-10-13| 996.60
#2010-10-14|1010.89
#2010-10-15|1000.80
#2010-10-18|1003.85
#2010-10-19| 998.76
#2010-10-20| 999.47
#2010-10-21| 997.01
#2010-10-22| 998.73
#2010-10-25|1008.35
#2010-10-26| 998.50
#2010-10-27| 988.34
#2010-10-28| 991.79
#2010-10-29| 995.08
#2010-11-01| 995.79
#2010-11-02| 994.49
#2010-11-03| 992.15
#2010-11-04|1014.07
#2010-11-05|1024.19
#2010-11-08|1031.54
#2010-11-09|1035.36
#2010-11-10|1019.70
#2010-11-11|1025.85
#2010-11-12|1014.83
#2010-11-15|1010.37
#2010-11-16|1001.71
#2010-11-17| 999.35
#2010-11-18|1012.40
#2010-11-19|1013.88
#2010-11-22|1022.64
#2010-11-23|1017.72
#2010-11-24|1012.77
#2010-11-25| .
#2010-11-26|1006.22
#2010-11-29|1006.44
#2010-11-30|1002.36
#2010-12-01|1004.09
#2010-12-02|1021.69
#2010-12-03|1037.46
#2010-12-06|1045.22
#2010-12-07|1044.60
#2010-12-08|1037.60
#2010-12-09|1042.31
#2010-12-10|1039.75
#2010-12-13|1054.71
#2010-12-14|1064.95
#2010-12-15|1062.23
#2010-12-16|1054.89
#2010-12-17|1058.63
#2010-12-20|1056.02
#2010-12-21|1062.25
#2010-12-22|1063.28
#2010-12-23|1067.99
#2010-12-24| .
#2010-12-27|1068.04
#2010-12-28|1075.58
#2010-12-29|1086.18
#2010-12-30|1086.95
#2010-12-31|1095.51
#2011-01-03|1091.83
#2011-01-04|1100.37
#2011-01-05|1088.60
#2011-01-06|1096.62
#2011-01-07|1098.27
#2011-01-10|1098.15
#2011-01-11|1094.66
#2011-01-12|1099.17
#2011-01-13|1113.15
#2011-01-14|1106.67
#2011-01-17| .
#2011-01-18|1110.07
#2011-01-19|1124.95
#2011-01-20|1101.41
#2011-01-21|1088.89
#2011-01-24|1094.98
#2011-01-25|1104.60
#2011-01-26|1102.76
#2011-01-27|1099.11
#2011-01-28|1094.45
#2011-01-31|1091.11
#2011-02-01|1104.35
#2011-02-02|1117.28
#2011-02-03|1114.42
#2011-02-04|1121.21
#2011-02-07|1123.56
#2011-02-08|1128.92
#2011-02-09|1118.64
#2011-02-10|1107.89
#2011-02-11|1103.35
#2011-02-14|1113.17
#2011-02-15|1110.89
#2011-02-16|1111.68
#2011-02-17|1122.51
#2011-02-18|1124.96
#2011-02-21| .
#2011-02-22|1105.99
#2011-02-23|1101.37
#2011-02-24|1091.29
#2011-02-25|1103.49
#2011-02-28|1112.82
#2011-03-01|1122.30
#2011-03-02|1109.00
#2011-03-03|1109.23
#2011-03-04|1116.88
#2011-03-07|1109.96
#2011-03-08|1101.24
#2011-03-09|1103.05
#2011-03-10|1081.70
#2011-03-11|1077.03
#2011-03-14|1014.17
#2011-03-15| 934.15
#2011-03-16| 984.20
#2011-03-17| 995.67
#2011-03-18|1010.17
#2011-03-21|1015.94
#2011-03-22|1052.68
#2011-03-23|1048.97
#2011-03-24|1053.40
#2011-03-25|1056.52
#2011-03-28|1052.33
#2011-03-29|1047.27
#2011-03-30|1061.18
#2011-03-31|1069.13
#2011-04-01|1052.94
#2011-04-04|1057.66
#2011-04-05|1041.07
#2011-04-06|1030.79
#2011-04-07|1030.48
#2011-04-08|1044.11
#2011-04-11|1049.44
#2011-04-12|1038.41
#2011-04-13|1042.24
#2011-04-14|1055.39
#2011-04-15|1052.88
#2011-04-18|1056.88
#2011-04-19|1046.08
#2011-04-20|1060.53
#2011-04-21|1072.51
#2011-04-22| .
#2011-04-25|1071.01
#2011-04-26|1069.57
#2011-04-27|1062.07
#2011-04-28|1082.89
#2011-04-29|1083.44
#2011-05-02|1092.50
#2011-05-03|1088.56
#2011-05-04|1084.50
#2011-05-05|1088.07
#2011-05-06|1082.18
#2011-05-09|1079.15
#2011-05-10|1083.44
#2011-05-11|1082.50
#2011-05-12|1071.82
#2011-05-13|1062.36
#2011-05-16|1049.01
#2011-05-17|1040.74
#2011-05-18|1053.02
#2011-05-19|1048.57
#2011-05-20|1048.08
#2011-05-23|1031.37
#2011-05-24|1029.85
#2011-05-25|1023.96
#2011-05-26|1039.64
#2011-05-27|1046.72
#2011-05-30| .
#2011-05-31|1061.16
#2011-06-01|1068.31
#2011-06-02|1053.36
#2011-06-03|1048.17
#2011-06-06|1045.92
#2011-06-07|1048.86
#2011-06-08|1047.21
#2011-06-09|1044.26
#2011-06-10|1043.66
#2011-06-13|1040.70
#2011-06-14|1046.32
#2011-06-15|1045.47
#2011-06-16|1027.86
#2011-06-17|1026.56
#2011-06-20|1022.97
#2011-06-21|1034.96
#2011-06-22|1048.48
#2011-06-23|1037.05
#2011-06-24|1043.63
#2011-06-27|1029.59
#2011-06-28|1036.16
#2011-06-29|1050.09
#2011-06-30|1064.87
#2011-07-01|1066.49
#2011-07-04| .
#2011-07-05|1072.88
#2011-07-06|1078.18
#2011-07-07|1078.35
#2011-07-08|1088.94
#2011-07-11|1084.85
#2011-07-12|1076.88
#2011-07-13|1090.90
#2011-07-14|1086.80
#2011-07-15|1087.35
#2011-07-18|1084.83
#2011-07-19|1087.00
#2011-07-20|1094.91
#2011-07-21|1099.69
#2011-07-22|1111.42
#2011-07-25|1105.59
#2011-07-26|1115.37
#2011-07-27|1112.35
#2011-07-28|1102.18
#2011-07-29|1099.59
#2011-08-01|1119.55
#2011-08-02|1101.44
#2011-08-03|1082.42
#2011-08-04|1057.14
#2011-08-05|1021.20
#2011-08-08| 997.39
#2011-08-09| 987.50
#2011-08-10|1008.06
#2011-08-11|1005.55
#2011-08-12|1008.48
#2011-08-15|1025.72
#2011-08-16|1030.02
#2011-08-17|1036.90
#2011-08-18|1022.12
#2011-08-19|1001.84
#2011-08-22| 982.66
#2011-08-23|1000.56
#2011-08-24| 992.35
#2011-08-25| 994.34
#2011-08-26|1004.90
#2011-08-29|1015.73
#2011-08-30|1030.43
#2011-08-31|1040.20
#2011-09-01|1039.28
#2011-09-02|1031.00
#2011-09-05| .
#2011-09-06| 993.93
#2011-09-07|1007.77
#2011-09-08|1012.17
#2011-09-09|1004.34
#2011-09-12| 985.46
#2011-09-13| 995.03
#2011-09-14| 979.07
#2011-09-15| 992.28
#2011-09-16|1010.59
#2011-09-19|1004.23
#2011-09-20| 990.56
#2011-09-21| 986.78
#2011-09-22| 960.73
#2011-09-23| 955.36
#2011-09-26| 926.39
#2011-09-27| 954.79
#2011-09-28| 969.42
#2011-09-29| 975.42
#2011-09-30| 969.81
#2011-10-03| 945.82
#2011-10-04| 928.19
#2011-10-05| 919.88
#2011-10-06| 942.86
#2011-10-07| 959.02
#2011-10-10| 964.51
#2011-10-11| 980.21
#2011-10-12| 981.95
#2011-10-13| 995.16
#2011-10-14| 981.50
#2011-10-17|1001.14
#2011-10-18| 980.70
#2011-10-19| 986.30
#2011-10-20| 971.98
#2011-10-21| 980.51
#2011-10-24|1000.54
#2011-10-25| 996.87
#2011-10-26| 993.17
#2011-10-27|1021.71
#2011-10-28|1030.11
#2011-10-31|1001.43
#2011-11-01| 978.61
#2011-11-02| 972.66
#2011-11-03| 970.36
#2011-11-04| 985.02
#2011-11-07| 983.87
#2011-11-08| 976.08
#2011-11-09| 983.25
#2011-11-10| 960.58
#2011-11-11| 969.07
#2011-11-14| 977.92
#2011-11-15| 971.07
#2011-11-16| 960.31
#2011-11-17| 961.31
#2011-11-18| 954.15
#2011-11-21| 944.12
#2011-11-22| 942.88
#2011-11-23| 931.77
#2011-11-24| .
#2011-11-25| 914.86
#2011-11-28| 925.13
#2011-11-29| 944.88
#2011-11-30| 953.02
#2011-12-01| 965.08
#2011-12-02| 969.53
#2011-12-05| 979.37
#2011-12-06| 962.29
#2011-12-07| 975.87
#2011-12-08| 972.17
#2011-12-09| 961.98
#2011-12-12| 966.66
#2011-12-13| 958.89
#2011-12-14| 948.11
#2011-12-15| 936.23
#2011-12-16| 939.85
#2011-12-19| 924.12
#2011-12-20| 932.71
#2011-12-21| 940.10
#2011-12-22| 933.19
#2011-12-23| 937.65
#2011-12-26| .
#2011-12-27| 939.55
#2011-12-28| 933.16
#2011-12-29| 934.40
#2011-12-30| 951.02
#2012-01-02| .
#2012-01-03| 959.56
#2012-01-04| 970.67
#2012-01-05| 960.28
#2012-01-06| 952.85
#2012-01-09| 954.52
#2012-01-10| 961.66
#2012-01-11| 965.54
#2012-01-12| 962.25
#2012-01-13| 967.26
#2012-01-16| .
#2012-01-17| 974.25
#2012-01-18| 977.80
#2012-01-19| 983.68
#2012-01-20| 994.35
#2012-01-23|1000.09
#2012-01-24| 990.03
#2012-01-25| 994.83
#2012-01-26|1006.00
#2012-01-27|1010.75
#2012-01-30|1008.71
#2012-01-31|1012.81
#2012-02-01|1019.68
#2012-02-02|1026.16
#2012-02-03|1022.73
#2012-02-06|1030.16
#2012-02-07|1029.69
#2012-02-08|1040.90
#2012-02-09|1040.41
#2012-02-10|1029.11
#2012-02-13|1034.37
#2012-02-14|1026.50
#2012-02-15|1037.92
#2012-02-16|1026.59
#2012-02-17|1032.12
#2012-02-20| .
#2012-02-21|1037.89
#2012-02-22|1043.72
#2012-02-23|1052.29
#2012-02-24|1053.70
#2012-02-27|1054.69
#2012-02-28|1059.21
#2012-02-29|1054.37
#2012-03-01|1045.36
#2012-03-02|1050.10
#2012-03-05|1044.31
#2012-03-06|1038.54
#2012-03-07|1034.05
#2012-03-08|1042.26
#2012-03-09|1045.48
#2012-03-12|1041.55
#2012-03-13|1041.87
#2012-03-14|1039.13
#2012-03-15|1045.80
#2012-03-16|1050.39
#2012-03-19|1052.06
#2012-03-20|1043.96
#2012-03-21|1036.39
#2012-03-22|1044.10
#2012-03-23|1041.64
#2012-03-26|1038.30
#2012-03-27|1052.21
#2012-03-28|1047.39
#2012-03-29|1048.81
#2012-03-30|1051.43
#2012-04-02|1051.84
#2012-04-03|1046.23
#2012-04-04|1029.75
#2012-04-05|1026.33
#2012-04-06| .
#2012-04-09|1023.46
#2012-04-10|1021.93
#2012-04-11|1014.85
#2012-04-12|1025.12
#2012-04-13|1030.61
#2012-04-16|1026.09
#2012-04-17|1023.44
#2012-04-18|1034.65
#2012-04-19|1026.89
#2012-04-20|1029.82
#2012-04-23|1027.35
#2012-04-24|1021.98
#2012-04-25|1025.77
#2012-04-26|1033.19
#2012-04-27|1031.96
#2012-04-30|1038.37
#2012-05-01|1026.95
#2012-05-02|1033.63
#2012-05-03|1028.60
#2012-05-04|1027.41
#2012-05-07|1000.86
#2012-05-08|1006.06
#2012-05-09| 989.95
#2012-05-10| 991.50
#2012-05-11| 980.05
#2012-05-14| 970.33
#2012-05-15| 957.39
#2012-05-16| 936.87
#2012-05-17| 952.51
#2012-05-18| 930.83
#2012-05-21| 933.41
#2012-05-22| 939.67
#2012-05-23| 926.40
#2012-05-24| 925.78
#2012-05-25| 922.50
#2012-05-28| .
#2012-05-29| 934.13
#2012-05-30| 931.06
#2012-05-31| 934.62
#2012-06-01| 920.75
#2012-06-04| 902.06
#2012-06-05| 913.27
#2012-06-06| 924.65
#2012-06-07| 932.17
#2012-06-08| 918.30
#2012-06-11| 931.31
#2012-06-12| 927.49
#2012-06-13| 931.20
#2012-06-14| 928.10
#2012-06-15| 936.75
#2012-06-18| 951.06
#2012-06-19| 947.55
#2012-06-20| 955.14
#2012-06-21| 948.57
#2012-06-22| 941.58
#2012-06-25| 942.53
#2012-06-26| 938.12
#2012-06-27| 945.62
#2012-06-28| 954.93
#2012-06-29| 968.67
#2012-07-02| 974.45
#2012-07-03| 977.29
#2012-07-04| .
#2012-07-05| 979.46
#2012-07-06| 978.92
#2012-07-09| 968.01
#2012-07-10| 964.66
#2012-07-11| 961.06
#2012-07-12| 952.01
#2012-07-13| 958.43
#2012-07-16| 963.97
#2012-07-17| 959.86
#2012-07-18| 954.63
#2012-07-19| 967.24
#2012-07-20| 958.14
#2012-07-23| 938.58
#2012-07-24| 938.58
#2012-07-25| 928.59
#2012-07-26| 942.42
#2012-07-27| 950.30
#2012-07-30| 961.54
#2012-07-31| 966.50
#2012-08-01| 959.60
#2012-08-02| 960.07
#2012-08-03| 946.93
#2012-08-06| 961.49
#2012-08-07| 963.32
#2012-08-08| 971.30
#2012-08-09| 973.21
#2012-08-10| 975.04
#2012-08-13| 974.72
#2012-08-14| 977.60
#2012-08-15| 974.27
#2012-08-16| 978.75
#2012-08-17| 983.49
#2012-08-20| 985.51
#2012-08-21| 989.63
#2012-08-22| 985.44
#2012-08-23| 996.31
#2012-08-24| 985.44
#2012-08-27| 984.54
#2012-08-28| 977.92
#2012-08-29| 977.31
#2012-08-30| 968.89
#2012-08-31| 964.02
#2012-09-03| .
#2012-09-04| 957.11
#2012-09-05| 947.16
#2012-09-06| 946.57
#2012-09-07| 969.24
#2012-09-10| 970.32
#2012-09-11| 971.97
#2012-09-12| 982.33
#2012-09-13| 987.78
#2012-09-14| 996.30
#2012-09-17| 990.60
#2012-09-18| 992.31
#2012-09-19|1001.09
#2012-09-20| 990.75
#2012-09-21| 996.52
#2012-09-24| 995.75
#2012-09-25|1001.11
#2012-09-26| 989.32
#2012-09-27| 994.63
#2012-09-28| 991.48
#2012-10-01| 983.11
#2012-10-02| 980.06
#2012-10-03| 970.07
#2012-10-04| 979.39
#2012-10-05| 985.61
#2012-10-08| 987.06
#2012-10-09| 980.97
#2012-10-10| 970.93
#2012-10-11| 966.06
#2012-10-12| 971.24
#2012-10-15| 971.09
#2012-10-16| 977.91
#2012-10-17| 992.05
#2012-10-18| 998.64
#2012-10-19| 998.85
#2012-10-22| 996.59
#2012-10-23| 992.58
#2012-10-24| 989.26
#2012-10-25| 993.11
#2012-10-26| 989.21
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 987.90
#2012-11-01| 989.30
#2012-11-02| 995.02
#2012-11-05| 992.37
#2012-11-06| 988.10
#2012-11-07| 992.92
#2012-11-08| 983.60
#2012-11-09| 981.67
#2012-11-12| 976.21
#2012-11-13| 970.91
#2012-11-14| 965.71
#2012-11-15| 965.70
#2012-11-16| 971.51
#2012-11-19| 984.86
#2012-11-20| 982.86
#2012-11-21| 979.65
#2012-11-22| .
#2012-11-23| 992.44
#2012-11-26| 999.13
#2012-11-27|1001.41
#2012-11-28| 995.33
#2012-11-29|1001.48
#2012-11-30|1000.00
#2012-12-03|1002.11
#2012-12-04|1006.45
#2012-12-05|1003.76
#2012-12-06|1010.28
#2012-12-07|1012.62
#2012-12-10|1012.30
#2012-12-11|1012.98
#2012-12-12|1015.15
#2012-12-13|1014.92
#2012-12-14|1017.18
#2012-12-17|1019.52
#2012-12-18|1025.44
#2012-12-19|1035.28
#2012-12-20|1033.71
#2012-12-21|1030.77
#2012-12-24|1024.78
#2012-12-25|1027.82
#2012-12-26|1029.96
#2012-12-27|1034.59
#2012-12-28|1038.63
#2012-12-31|1035.41
#2013-01-01|1035.41
#2013-01-02|1040.14
#2013-01-03|1047.97
#2013-01-04|1053.86
#2013-01-07|1057.45
#2013-01-08|1052.87
#2013-01-09|1057.16
#2013-01-10|1063.48
#2013-01-11|1060.36
#2013-01-14|1060.27
#2013-01-15|1067.26
#2013-01-16|1060.11
#2013-01-17|1050.90
#2013-01-18|1061.30
#2013-01-21|1064.95
#2013-01-22|1071.06
#2013-01-23|1062.61
#2013-01-24|1057.59
#2013-01-25|1061.02
#2013-01-28|1063.17
#2013-01-29|1067.36
#2013-01-30|1075.33
#2013-01-31|1077.98
#2013-02-01|1073.03
#2013-02-04|1077.29
#2013-02-05|1058.84
#2013-02-06|1072.20
#2013-02-07|1073.93
#2013-02-08|1073.59
#2013-02-11|1067.59
#2013-02-12|1074.07
#2013-02-13|1064.19
#2013-02-14|1070.14
#2013-02-15|1055.89
#2013-02-18|1070.21
#2013-02-19|1075.82
#2013-02-20|1079.04
#2013-02-21|1073.04
#2013-02-22|1075.69
#2013-02-25|1083.16
#2013-02-26|1086.32
#2013-02-27|1085.50
#2013-02-28|1099.82
#2013-03-01|1094.45
#2013-03-04|1097.00
#2013-03-05|1097.78
#2013-03-06|1108.33
#2013-03-07|1099.10
#2013-03-08|1096.40
#2013-03-11| .
#2013-03-12|1101.93
#2013-03-13|1098.94
#2013-03-14|1106.04
#2013-03-15|1127.91
#2013-03-18|1114.40
#2013-03-19|1124.13
#2013-03-20|1119.20
#2013-03-21|1136.93
#2013-03-22|1130.26
#2013-03-25|1138.83
#2013-03-26|1141.79
#2013-03-27|1146.98
#2013-03-28|1142.21
#2013-03-29| .
#2013-04-01|1112.52
#2013-04-02|1105.47
#2013-04-03|1120.27
#2013-04-04|1104.83
#2013-04-05|1113.19
#2013-04-08|1123.51
#2013-04-09|1127.11
#2013-04-10|1132.17
#2013-04-11|1137.63
#2013-04-12|1141.92
#2013-04-15|1131.35
#2013-04-16|1121.88
#2013-04-17|1136.20
#2013-04-18|1120.40
#2013-04-19|1122.61
#2013-04-22|1140.05
#2013-04-23|1140.42
#2013-04-24|1158.75
#2013-04-25|1164.68
#2013-04-26|1168.43
#2013-04-29|1165.88
#2013-04-30|1181.36
#2013-05-01|1177.50
#2013-05-02|1165.85
#2013-05-03|1160.59
#2013-05-06|1159.51
#2013-05-07|1186.32
#2013-05-08|1195.80
#2013-05-09|1186.14
#2013-05-10|1174.89
#2013-05-13|1176.42
#2013-05-14|1173.49
#2013-05-15|1164.15
#2013-05-16|1152.65
#2013-05-17|1157.01
#2013-05-20|1174.36
#2013-05-21|1171.53
#2013-05-22|1160.43
#2013-05-23|1112.88
#2013-05-24|1120.18
#2013-05-27|1096.02
#2013-05-28|1093.57
#2013-05-29|1115.05
#2013-05-30|1083.76
#2013-05-31|1088.69
#2013-06-03|1075.18
#2013-06-04|1081.65
#2013-06-05|1081.46
#2013-06-06|1046.49
#2013-06-07|1038.80
#2013-06-10|1059.87
#2013-06-11|1066.15
#2013-06-12|1073.82
#2013-06-13|1050.95
#2013-06-14|1061.04
#2013-06-17|1080.92
#2013-06-18|1072.62
#2013-06-19|1092.26
#2013-06-20|1044.56
#2013-06-21|1051.92
#2013-06-24|1042.75
#2013-06-25|1031.46
#2013-06-26|1026.38
#2013-06-27|1039.58
#2013-06-28|1058.11
#2013-07-01|1063.50
#2013-07-02|1075.06
#2013-07-03|1076.52
#2013-07-04|1079.21
#2013-07-05|1082.42
#2013-07-08|1072.38
#2013-07-09|1088.32
#2013-07-10|1093.80
#2013-07-11|1110.36
#2013-07-12|1109.89
#2013-07-15|1107.79
#2013-07-16|1117.46
#2013-07-17|1115.90
#2013-07-18|1113.10
#2013-07-19|1105.54
#2013-07-22|1121.67
#2013-07-23|1123.46
#2013-07-24|1119.24
#2013-07-25|1114.86
#2013-07-26|1109.79
#2013-07-29|1082.93
#2013-07-30|1094.74
#2013-07-31|1080.28
#2013-08-01|1090.11
#2013-08-02|1114.00
#2013-08-05|1111.98
#2013-08-06|1126.30
#2013-08-07|1110.80
#2013-08-08|1111.92
#2013-08-09|1111.49
#2013-08-12|1107.50
#2013-08-13|1110.22
#2013-08-14|1120.15
#2013-08-15|1108.98
#2013-08-16|1109.20
#2013-08-19|1109.92
#2013-08-20|1099.98
#2013-08-21|1092.64
#2013-08-22|1084.66
#2013-08-23|1098.30
#2013-08-26|1098.23
#2013-08-27|1099.65
#2013-08-28|1078.15
#2013-08-29|1074.23
#2013-08-30|1071.21
#2013-09-02|1075.94
#2013-09-03|1091.85
#2013-09-04|1100.86
#2013-09-05|1095.01
#2013-09-06|1099.51
#2013-09-09|1116.49
#2013-09-10|1125.20
#2013-09-11|1129.53
#2013-09-12|1134.74
#2013-09-13|1132.93
#2013-09-16|1142.57
#2013-09-17|1140.06
#2013-09-18|1146.88
#2013-09-19|1168.18
#2013-09-20|1164.64
#2013-09-23|1171.16
#2013-09-24|1168.69
#2013-09-25|1166.00
#2013-09-26|1170.62
#2013-09-27|1176.21
#2013-09-30|1166.10
#2013-10-01|1164.31
#2013-10-02|1156.95
#2013-10-03|1154.40
#2013-10-04|1147.42
#2013-10-07|1129.84
#2013-10-08|1135.28
#2013-10-09|1144.76
#2013-10-10|1143.24
#2013-10-11|1159.07
#2013-10-14|1158.81
#2013-10-15|1157.94
#2013-10-16|1153.79
#2013-10-17|1172.79
#2013-10-18|1177.90
#2013-10-21|1183.62
#2013-10-22|1187.18
#2013-10-23|1180.95
#2013-10-24|1185.89
#2013-10-25|1173.87
#2013-10-28|1179.85
#2013-10-29|1168.77
#2013-10-30|1173.62
#2013-10-31|1168.54
#2013-11-01|1153.55
#2013-11-04|1155.36
#2013-11-05|1159.57
#2013-11-06|1164.18
#2013-11-07|1152.86
#2013-11-08|1146.45
#2013-11-11|1146.21
#2013-11-12|1152.87
#2013-11-13|1149.44
#2013-11-14|1156.92
#2013-11-15|1168.42
#2013-11-18|1171.35
#2013-11-19|1166.15
#2013-11-20|1165.55
#2013-11-21|1157.07
#2013-11-22|1156.01
#2013-11-25|1158.35
#2013-11-26|1159.57
#2013-11-27|1146.48
#2013-11-28|1151.07
#2013-11-29|1150.82
#2013-12-02|1146.87
#2013-12-03|1151.73
#2013-12-04|1137.94
#2013-12-05|1132.78
#2013-12-06|1132.41
#2013-12-09|1138.69
#2013-12-10|1141.02
#2013-12-11|1136.52
#2013-12-12|1124.80
#2013-12-13|1122.70
#2013-12-16|1114.60
#2013-12-17|1122.16
#2013-12-18|1124.00
#2013-12-19|1120.51
#2013-12-20|1124.68
#2013-12-23|1128.33
#2013-12-24|1124.18
#2013-12-25|1124.74
#2013-12-26|1136.00
#2013-12-27|1143.26
#2013-12-30|1156.69
#2013-12-31|1157.51
#2014-01-01|1157.51
#2014-01-02|1159.20
#2014-01-03|1162.49
#2014-01-06|1159.07
#2014-01-07|1151.21
#2014-01-08|1162.03
#2014-01-09|1158.31
#2014-01-10|1169.41
#2014-01-13|1176.58
#2014-01-14|1155.20
#2014-01-15|1162.71
#2014-01-16|1164.85
#2014-01-17|1168.85
#2014-01-20|1170.32
#2014-01-21|1171.79
#2014-01-22|1173.99
#2014-01-23|1164.62
#2014-01-24|1159.50
#2014-01-27|1135.03
#2014-01-28|1129.23
#2014-01-29|1158.93
#2014-01-30|1134.52
#2014-01-31|1138.20
#2014-02-03|1128.93
#2014-02-04|1086.76
#2014-02-05|1097.60
#2014-02-06|1101.00
#2014-02-07|1118.16
#2014-02-10|1128.29
#2014-02-11|1129.64
#2014-02-12|1140.29
#2014-02-13|1132.22
#2014-02-14|1130.34
#2014-02-17|1140.23
#2014-02-18|1150.26
#2014-02-19|1147.93
#2014-02-20|1133.24
#2014-02-21|1147.69
#2014-02-24|1150.37
#2014-02-25|1160.20
#2014-02-26|1150.85
#2014-02-27|1147.54
#2014-02-28|1145.74
#2014-03-03|1140.72
#2014-03-04|1141.90
#2014-03-05|1149.01
#2014-03-06|1153.99
#2014-03-07|1160.35
#2014-03-10|1154.44
#2014-03-11|1156.49
#2014-03-12|1140.58
#2014-03-13|1148.68
#2014-03-14|1126.47
#2014-03-17|1117.60
#2014-03-18|1134.23
#2014-03-19|1130.81
#2014-03-20|1106.41
#2014-03-21|1109.43
#2014-03-24|1128.69
#2014-03-25|1127.16
#2014-03-26|1132.23
#2014-03-27|1137.67
#2014-03-28|1140.77
#2014-03-31|1148.70
#2014-04-01|1145.72
#2014-04-02|1147.22
#2014-04-03|1148.28
#2014-04-04|1150.94
#2014-04-07|1142.12
#2014-04-08|1139.20
#2014-04-09|1131.09
#2014-04-10|1137.16
#2014-04-11|1124.05
#2014-04-14|1118.57
#2014-04-15|1121.90
#2014-04-16|1136.47
#2014-04-17|1140.08
#2014-04-18|1143.58
#2014-04-21|1141.32
#2014-04-22|1135.23
#2014-04-23|1141.90
#2014-04-24|1144.76
#2014-04-25|1149.78
#2014-04-28|1136.44
#2014-04-29|1133.95
#2014-04-30|1137.57
#2014-05-01|1146.89
#2014-05-02|1146.36
#2014-05-05|1148.54
#2014-05-06|1156.14
#2014-05-07|1131.16
#2014-05-08|1136.60
#2014-05-09|1136.64
#2014-05-12|1127.58
#2014-05-13|1137.51
#2014-05-14|1146.56
#2014-05-15|1145.87
#2014-05-16|1135.58
#2014-05-19|1129.42
#2014-05-20|1129.83
#2014-05-21|1125.38
#2014-05-22|1138.85
#2014-05-23|1143.96
#2014-05-26|1155.73
#2014-05-27|1154.85
#2014-05-28|1162.07
#2014-05-29|1166.60
#2014-05-30|1164.77
#2014-06-02|1173.10
#2014-06-03|1172.29
#2014-06-04|1170.30
#2014-06-05|1172.80
#2014-06-06|1177.34
#2014-06-09|1178.50
#2014-06-10|1176.09
#2014-06-11|1186.08
#2014-06-12|1186.10
#2014-06-13|1187.50
#2014-06-16|1185.55
#2014-06-17|1186.80
#2014-06-18|1195.47
#2014-06-19|1210.80
#2014-06-20|1206.09
#2014-06-23|1210.74
#2014-06-24|1210.89
#2014-06-25|1209.17
#2014-06-26|1215.20
#2014-06-27|1209.68
#2014-06-30|1221.31
#2014-07-01|1227.59
#2014-07-02|1228.20
#2014-07-03|1225.36
#2014-07-04|1231.69
#2014-07-07|1231.07
#2014-07-08|1233.91
#2014-07-09|1225.11
#2014-07-10|1222.84
#2014-07-11|1220.29
#2014-07-14|1223.95
#2014-07-15|1226.15
#2014-07-16|1226.77
#2014-07-17|1228.71
#2014-07-18|1224.51
#2014-07-21|1226.03
#2014-07-22|1235.15
#2014-07-23|1238.32
#2014-07-24|1234.54
#2014-07-25|1239.88
#2014-07-28|1243.66
#2014-07-29|1244.08
#2014-07-30|1237.64
#2014-07-31|1234.37
#2014-08-01|1227.89
#2014-08-04|1227.02
#2014-08-05|1213.86
#2014-08-06|1210.01
#2014-08-07|1215.48
#2014-08-08|1199.27
#2014-08-11|1213.80
#2014-08-12|1219.89
#2014-08-13|1222.59
#2014-08-14|1229.21
#2014-08-15|1232.40
#2014-08-18|1233.80
#2014-08-19|1239.36
#2014-08-20|1235.55
#2014-08-21|1238.08
#2014-08-22|1232.73
#2014-08-25|1237.19
#2014-08-26|1232.59
#2014-08-27|1236.11
#2014-08-28|1234.07
#2014-08-29|1232.47
#2014-09-01|1233.72
#2014-09-02|1230.77
#2014-09-03|1236.36
#2014-09-04|1230.11
#2014-09-05|1228.27
#2014-09-08|1225.44
#2014-09-09|1216.38
#2014-09-10|1213.08
#2014-09-11|1208.93
#2014-09-12|1201.89
#2014-09-15|1199.59
#2014-09-16|1196.16
#2014-09-17|1189.95
#2014-09-18|1183.55
#2014-09-19|1188.20
#2014-09-22|1182.06
#2014-09-23|1183.46
#2014-09-24|1181.46
#2014-09-25|1190.15
#2014-09-26|1175.14
#2014-09-29|1172.02
#2014-09-30|1163.85
#2014-10-01|1161.57
#2014-10-02|1146.52
#2014-10-03|1137.56
#2014-10-06|1153.98
#2014-10-07|1154.96
#2014-10-08|1143.66
#2014-10-09|1138.70
#2014-10-10|1118.93
#2014-10-13|1120.67
#2014-10-14|1108.14
#2014-10-15|1122.31
#2014-10-16|1102.92
#2014-10-17|1090.58
#2014-10-20|1118.71
#2014-10-21|1109.34
#2014-10-22|1130.07
#2014-10-23|1119.33
#2014-10-24|1125.33
#2014-10-27|1134.57
#2014-10-28|1131.08
#2014-10-29|1144.86
#2014-10-30|1138.63
#2014-10-31|1145.53
#2014-11-03|1128.35
#2014-11-04|1147.28
#2014-11-05|1135.50
#2014-11-06|1123.25
#2014-11-07|1128.66
#2014-11-10|1135.60
#2014-11-11|1132.05
#2014-11-12|1135.89
#2014-11-13|1137.53
#2014-11-14|1139.53
#2014-11-17|1120.19
#2014-11-18|1134.01
#2014-11-19|1123.49
#2014-11-20|1119.74
#2014-11-21|1128.78
#2014-11-24|1124.70
#2014-11-25|1128.97
#2014-11-26|1135.06
#2014-11-27|1126.32
#2014-11-28|1126.07
#2014-12-01|1125.74
#2014-12-02|1126.43
#2014-12-03|1125.53
#2014-12-04|1130.27
#2014-12-05|1118.48
#2014-12-08|1122.71
#2014-12-09|1127.10
#2014-12-10|1116.91
#2014-12-11|1107.20
#2014-12-12|1112.79
#2014-12-15|1103.28
#2014-12-16|1097.34
#2014-12-17|1095.11
#2014-12-18|1100.60
#2014-12-19|1113.95
#2014-12-22|1114.48
#2014-12-23|1106.71
#2014-12-24|1116.16
#2014-12-25|1112.65
#2014-12-26|1119.89
#2014-12-29|1124.97
#2014-12-30|1127.43
#2014-12-31|1124.87
#2015-01-01|1124.87
#2015-01-02|1123.67
#2015-01-05|1128.41
#2015-01-06|1112.25
#2015-01-07|1103.38
#2015-01-08|1114.97
#2015-01-09|1123.89
#2015-01-12|1122.06
#2015-01-13|1119.63
#2015-01-14|1121.97
#2015-01-15|1134.45
#2015-01-16|1116.18
#2015-01-19|1120.10
#2015-01-20|1125.83
#2015-01-21|1128.70
#2015-01-22|1124.31
#2015-01-23|1130.74
#2015-01-26|1127.61
#2015-01-27|1147.73
#2015-01-28|1152.34
#2015-01-29|1137.94
#2015-01-30|1147.79
#2015-02-02|1146.55
#2015-02-03|1132.93
#2015-02-04|1146.19
#2015-02-05|1145.74
#2015-02-06|1139.38
#2015-02-09|1144.65
#2015-02-10|1137.21
#2015-02-11|1128.19
#2015-02-12|1147.18
#2015-02-13|1152.94
#2015-02-16|1160.35
#2015-02-17|1161.04
#2015-02-18|1170.37
#2015-02-19|1177.88
#2015-02-20|1182.61
#2015-02-23|1182.36
#2015-02-24|1182.82
#2015-02-25|1192.64
#2015-02-26|1192.65
#2015-02-27|1193.36
#2015-03-02|1188.67
#2015-03-03|1192.69
#2015-03-04|1187.25
#2015-03-05|1184.21
#2015-03-06|1181.08
#2015-03-09|1172.31
#2015-03-10|1167.20
#2015-03-11|1162.66
#2015-03-12|1178.52
#2015-03-13|1182.45
#2015-03-16|1182.08
#2015-03-17|1183.10
#2015-03-18|1191.63
#2015-03-19|1189.46
#2015-03-20|1203.78
#2015-03-23|1215.51
#2015-03-24|1216.07
#2015-03-25|1222.78
#2015-03-26|1209.63
#2015-03-27|1197.75
#2015-03-30|1190.78
#2015-03-31|1193.91
#2015-04-01|1185.81
#2015-04-02|1199.87
#2015-04-03|1213.57
#2015-04-06|1214.37
#2015-04-07|1210.69
#2015-04-08|1226.40
#2015-04-09|1227.74
#2015-04-10|1230.23
#2015-04-13|1227.02
#2015-04-14|1244.65
#2015-04-15|1236.30
#2015-04-16|1250.01
#2015-04-17|1242.24
#2015-04-20|1228.49
#2015-04-21|1238.56
#2015-04-22|1242.61
#2015-04-23|1243.73
#2015-04-24|1253.03
#2015-04-27|1257.97
#2015-04-28|1264.23
#2015-04-29|1261.95
#2015-04-30|1242.46
#2015-05-01|1230.68
#2015-05-04|1233.81
#2015-05-05|1235.14
#2015-05-06|1237.23
#2015-05-07|1225.82
#2015-05-08|1232.51
#2015-05-11|1244.14
#2015-05-12|1248.94
#2015-05-13|1261.43
#2015-05-14|1258.64
#2015-05-15|1265.35
#2015-05-18|1267.07
#2015-05-19|1263.15
#2015-05-20|1260.98
#2015-05-21|1261.03
#2015-05-22|1263.76
#2015-05-25|1267.70
#2015-05-26|1257.02
#2015-05-27|1252.33
#2015-05-28|1247.25
#2015-05-29|1251.79
#2015-06-01|1251.88
#2015-06-02|1253.72
#2015-06-03|1250.74
#2015-06-04|1243.40
#2015-06-05|1231.44
#2015-06-08|1232.44
#2015-06-09|1222.41
#2015-06-10|1233.86
#2015-06-11|1238.96
#2015-06-12|1244.44
#2015-06-15|1240.45
#2015-06-16|1232.14
#2015-06-17|1226.54
#2015-06-18|1230.15
#2015-06-19|1241.36
#2015-06-22|1243.07
#2015-06-23|1250.05
#2015-06-24|1248.75
#2015-06-25|1245.14
#2015-06-26|1235.22
#2015-06-29|1215.44
#2015-06-30|1225.94
#2015-07-01|1230.45
#2015-07-02|1235.95
#2015-07-03|1226.49
#2015-07-06|1201.18
#2015-07-07|1208.32
#2015-07-08|1179.57
#2015-07-09|1179.00
#2015-07-10|1170.73
#2015-07-13|1182.32
#2015-07-14|1201.98
#2015-07-15|1203.77
#2015-07-16|1210.83
#2015-07-17|1211.84
#2015-07-20|1209.50
#2015-07-21|1222.43
#2015-07-22|1209.98
#2015-07-23|1214.51
#2015-07-24|1208.33
#2015-07-27|1196.07
#2015-07-28|1192.56
#2015-07-29|1195.68
#2015-07-30|1196.02
#2015-07-31|1208.51
#2015-08-03|1206.81
#2015-08-04|1213.09
#2015-08-05|1205.95
#2015-08-06|1210.34
#2015-08-07|1212.00
#2015-08-10|1222.07
#2015-08-11|1216.35
#2015-08-12|1209.13
#2015-08-13|1207.45
#2015-08-14|1208.78
#2015-08-17|1213.68
#2015-08-18|1209.23
#2015-08-19|1196.06
#2015-08-20|1184.51
#2015-08-21|1161.75
#2015-08-24|1121.89
#2015-08-25|1091.67
#2015-08-26|1116.16
#2015-08-27|1123.88
#2015-08-28|1151.06
#2015-08-31|1145.52
#2015-09-01|1117.50
#2015-09-02|1103.70
#2015-09-03|1104.91
#2015-09-04|1094.29
#2015-09-07|1089.00
#2015-09-08|1077.50
#2015-09-09|1113.98
#2015-09-10|1103.49
#2015-09-11|1113.69
#2015-09-14|1115.20
#2015-09-15|1109.88
#2015-09-16|1114.26
#2015-09-17|1123.18
#2015-09-18|1122.37
#2015-09-21|1109.80
#2015-09-22|1112.17
#2015-09-23|1100.12
#2015-09-24|1092.50
#2015-09-25|1097.32
#2015-09-28|1102.91
#2015-09-29|1073.77
#2015-09-30|1095.11
#2015-10-01|1111.88
#2015-10-02|1113.16
#2015-10-05|1123.21
#2015-10-06|1130.57
#2015-10-07|1140.32
#2015-10-08|1134.52
#2015-10-09|1151.91
#2015-10-12|1159.72
#2015-10-13|1153.23
#2015-10-14|1144.50
#2015-10-15|1167.62
#2015-10-16|1163.95
#2015-10-19|1162.26
#2015-10-20|1157.56
#2015-10-21|1167.24
#2015-10-22|1157.93
#2015-10-23|1170.66
#2015-10-26|1176.66
#2015-10-27|1173.12
#2015-10-28|1170.06
#2015-10-29|1164.25
#2015-10-30|1170.21
#2015-11-02|1157.04
#2015-11-03|1160.12
#2015-11-04|1162.12
#2015-11-05|1166.22
#2015-11-06|1157.44
#2015-11-09|1156.50
#2015-11-10|1149.32
#2015-11-11|1156.65
#2015-11-12|1157.79
#2015-11-13|1152.73
#2015-11-16|1139.55
#2015-11-17|1153.14
#2015-11-18|1149.16
#2015-11-19|1171.03
#2015-11-20|1178.48
#2015-11-23|1176.74
#2015-11-24|1184.07
#2015-11-25|1178.80
#2015-11-26|1183.19
#2015-11-27|1176.99
#2015-11-30|1170.56
#2015-12-01|1187.09
#2015-12-02|1182.17
#2015-12-03|1181.84
#2015-12-04|1170.83
#2015-12-07|1170.64
#2015-12-08|1159.59
#2015-12-09|1156.05
#2015-12-10|1150.98
#2015-12-11|1152.29
#2015-12-14|1142.08
#2015-12-15|1125.69
#2015-12-16|1142.36
#2015-12-17|1150.42
#2015-12-18|1152.65
#2015-12-21|1153.06
#2015-12-22|1158.17
#2015-12-23|1158.96
#2015-12-24|1159.67
#2015-12-25|1156.60
#2015-12-28|1164.19
#2015-12-29|1176.27
#2015-12-30|1179.56
#2015-12-31|1180.63
#2016-01-01|1180.63
#2016-01-04|1159.91
#2016-01-05|1156.32
#2016-01-06|1149.45
#2016-01-07|1132.44
#2016-01-08|1126.88
#2016-01-11|1121.41
#2016-01-12|1093.23
#2016-01-13|1115.67
#2016-01-14|1094.96
#2016-01-15|1096.27
#2016-01-18|1084.10
#2016-01-19|1086.91
#2016-01-20|1063.53
#2016-01-21|1041.40
#2016-01-22|1076.56
#2016-01-25|1090.97
#2016-01-26|1075.21
#2016-01-27|1092.93
#2016-01-28|1092.78
#2016-01-29|1103.05
#2016-02-01|1118.37
#2016-02-02|1113.14
#2016-02-03|1104.98
#2016-02-04|1106.79
#2016-02-05|1097.62
#2016-02-08|1113.44
#2016-02-09|1082.12
#2016-02-10|1060.93
#2016-02-11|1068.20
#2016-02-12|1021.32
#2016-02-15|1061.18
#2016-02-16|1068.81
#2016-02-17|1061.58
#2016-02-18|1085.16
#2016-02-19|1080.42
#2016-02-22|1090.93
#2016-02-23|1090.39
#2016-02-24|1093.37
#2016-02-25|1096.43
#2016-02-26|1089.88
#2016-02-29|1091.31
#2016-03-01|1090.77
#2016-03-02|1115.20
#2016-03-03|1129.60
#2016-03-04|1141.52
#2016-03-07|1142.98
#2016-03-08|1139.52
#2016-03-09|1129.27
#2016-03-10|1138.76
#2016-03-11|1147.00
#2016-03-14|1155.45
#2016-03-15|1155.34
#2016-03-16|1144.34
#2016-03-17|1172.13
#2016-03-18|1171.38
#2016-03-21|1167.84
#2016-03-22|1181.34
#2016-03-23|1168.95
#2016-03-24|1160.45
#2016-03-25|1160.65
#2016-03-28|1165.94
#2016-03-29|1164.85
#2016-03-30|1172.95
#2016-03-31|1170.09
#2016-04-01|1141.56
#2016-04-04|1153.49
#2016-04-05|1133.28
#2016-04-06|1136.69
#2016-04-07|1153.69
#2016-04-08|1158.72
#2016-04-11|1161.52
#2016-04-12|1166.35
#2016-04-13|1178.49
#2016-04-14|1199.24
#2016-04-15|1200.19
#2016-04-18|1185.17
#2016-04-19|1207.95
#2016-04-20|1207.98
#2016-04-21|1221.06
#2016-04-22|1206.23
#2016-04-25|1206.19
#2016-04-26|1195.91
#2016-04-27|1193.08
#2016-04-28|1199.66
#2016-04-29|1211.10
#2016-05-02|1192.21
#2016-05-03|1193.27
#2016-05-04|1179.43
#2016-05-05|1176.16
#2016-05-06|1177.92
#2016-05-09|1168.17
#2016-05-10|1179.27
#2016-05-11|1186.62
#2016-05-12|1185.83
#2016-05-13|1170.03
#2016-05-16|1168.49
#2016-05-17|1179.95
#2016-05-18|1169.21
#2016-05-19|1160.48
#2016-05-20|1166.03
#2016-05-23|1173.71
#2016-05-24|1162.40
#2016-05-25|1169.18
#2016-05-26|1173.91
#2016-05-27|1177.12
#2016-05-30|1175.33
#2016-05-31|1187.69
#2016-06-01|1189.00
#2016-06-02|1182.08
#2016-06-03|1203.18
#2016-06-06|1198.17
#2016-06-07|1210.48
#2016-06-08|1222.46
#2016-06-09|1220.86
#2016-06-10|1209.18
#2016-06-13|1182.56
#2016-06-14|1169.06
#2016-06-15|1172.41
#2016-06-16|1157.85
#2016-06-17|1160.83
#2016-06-20|1184.22
#2016-06-21|1189.11
#2016-06-22|1181.51
#2016-06-23|1181.59
#2016-06-24|1137.92
#2016-06-27|1152.45
#2016-06-28|1150.51
#2016-06-29|1169.71
#2016-06-30|1176.48
#2016-07-01|1187.71
#2016-07-04|1195.25
#2016-07-05|1193.90
#2016-07-06|1184.34
#2016-07-07|1186.09
#2016-07-08|1176.15
#2016-07-11|1194.15
#2016-07-12|1198.88
#2016-07-13|1209.64
#2016-07-14|1209.80
#2016-07-15|1205.32
#2016-07-18|1205.61
#2016-07-19|1207.90
#2016-07-20|1207.78
#2016-07-21|1216.08
#2016-07-22|1209.78
#2016-07-25|1211.24
#2016-07-26|1216.18
#2016-07-27|1216.61
#2016-07-28|1221.07
#2016-07-29|1247.14
#2016-08-01|1244.81
#2016-08-02|1242.96
#2016-08-03|1218.85
#2016-08-04|1228.37
#2016-08-05|1220.23
#2016-08-08|1228.47
#2016-08-09|1240.96
#2016-08-10|1247.85
#2016-08-11|1247.36
#2016-08-12|1258.61
#2016-08-15|1254.38
#2016-08-16|1249.10
#2016-08-17|1247.38
#2016-08-18|1243.07
#2016-08-19|1241.47
#2016-08-22|1242.29
#2016-08-23|1242.21
#2016-08-24|1240.85
#2016-08-25|1239.86
#2016-08-26|1235.74
#2016-08-29|1223.76
#2016-08-30|1218.88
#2016-08-31|1221.91
#2016-09-01|1226.58
#2016-09-02|1219.64
#2016-09-05|1234.17
#2016-09-06|1254.20
#2016-09-07|1262.86
#2016-09-08|1261.78
#2016-09-09|1246.19
#2016-09-12|1229.29
#2016-09-13|1227.28
#2016-09-14|1218.64
#2016-09-15|1215.57
#2016-09-16|1225.51
#2016-09-19|1231.67
#2016-09-20|1233.66
#2016-09-21|1264.21
#2016-09-22|1271.08
#2016-09-23|1274.26
#2016-09-26|1269.63
#2016-09-27|1282.61
#2016-09-28|1271.71
#2016-09-29|1275.15
#2016-09-30|1260.32
#2016-10-03|1271.97
#2016-10-04|1268.95
#2016-10-05|1263.42
#2016-10-06|1261.88
#2016-10-07|1263.03
#2016-10-10|1262.10
#2016-10-11|1261.05
#2016-10-12|1250.40
#2016-10-13|1251.21
#2016-10-14|1249.14
#2016-10-17|1251.08
#2016-10-18|1259.39
#2016-10-19|1270.00
#2016-10-20|1269.77
#2016-10-21|1266.59
#2016-10-24|1266.67
#2016-10-25|1267.55
#2016-10-26|1267.82
#2016-10-27|1259.31
#2016-10-28|1260.96
#2016-10-31|1260.56
#2016-11-01|1265.27
#2016-11-02|1255.40
#2016-11-03|1259.49
#2016-11-04|1251.32
#2016-11-07|1251.72
#2016-11-08|1253.19
#2016-11-09|1206.90
#2016-11-10|1238.58
#2016-11-11|1226.40
#2016-11-14|1222.54
#2016-11-15|1217.19
#2016-11-16|1223.78
#2016-11-17|1224.29
#2016-11-18|1217.96
#2016-11-21|1218.99
#2016-11-22|1223.84
#2016-11-23|1213.49
#2016-11-24|1212.58
#2016-11-25|1218.84
#2016-11-28|1228.84
#2016-11-29|1222.92
#2016-11-30|1215.31
#2016-12-01|1219.97
#2016-12-02|1219.32
#2016-12-05|1205.97
#2016-12-06|1218.05
#2016-12-07|1230.17
#2016-12-08|1240.82
#2016-12-09|1238.72
#2016-12-12|1239.78
#2016-12-13|1247.84
#2016-12-14|1247.46
#2016-12-15|1220.13
#2016-12-16|1224.34
#2016-12-19|1229.51
#2016-12-20|1223.63
#2016-12-21|1221.55
#2016-12-22|1220.88
#2016-12-23|1221.21
#2016-12-26|1220.14
#2016-12-27|1217.80
#2016-12-28|1224.82
#2016-12-29|1225.87
#2016-12-30|1228.33
#2017-01-02|1228.11
#2017-01-03|1221.05
#2017-01-04|1247.55
#2017-01-05|1266.74
#2017-01-06|1257.75
#2017-01-09|1256.74
#2017-01-10|1260.41
#2017-01-11|1254.25
#2017-01-12|1271.55
#2017-01-13|1268.71
#2017-01-16|1264.49
#2017-01-17|1262.49
#2017-01-18|1264.95
#2017-01-19|1256.21
#2017-01-20|1260.45
#2017-01-23|1267.21
#2017-01-24|1263.66
#2017-01-25|1268.45
#2017-01-26|1271.90
#2017-01-27|1270.90
#2017-01-30|1277.49
#2017-01-31|1277.25
#2017-02-01|1277.72
#2017-02-02|1277.49
#2017-02-03|1281.97
#2017-02-06|1285.20
#2017-02-07|1282.49
#2017-02-08|1290.61
#2017-02-09|1279.67
#2017-02-10|1293.79
#2017-02-13|1298.93
#2017-02-14|1296.66
#2017-02-15|1305.19
#2017-02-16|1313.73
#2017-02-17|1312.61
#2017-02-20|1309.77
#2017-02-21|1310.82
#2017-02-22|1315.22
#2017-02-23|1324.20
#2017-02-24|1320.32
#2017-02-27|1314.14
#2017-02-28|1320.17
#2017-03-01|1309.75
#2017-03-02|1310.33
#2017-03-03|1299.24
#2017-03-06|1305.57
#2017-03-07|1307.83
#2017-03-08|1298.17
#2017-03-09|1297.01
#2017-03-10|1306.17
#2017-03-13|1312.97
#2017-03-14|1312.16
#2017-03-15|1306.95
#2017-03-16|1330.60
#2017-03-17|1334.17
#2017-03-20|1336.70
#2017-03-21|1343.66
#2017-03-22|1327.97
#2017-03-23|1327.40
#2017-03-24|1335.55
#2017-03-27|1330.16
#2017-03-28|1348.89
#2017-03-29|1341.17
#2017-03-30|1328.98
#2017-03-31|1318.18
#2017-04-03|1324.87
#2017-04-04|1317.27
#2017-04-05|1312.69
#2017-04-06|1297.87
#2017-04-07|1305.15
#2017-04-10|1302.45
#2017-04-11|1309.48
#2017-04-12|1303.78
#2017-04-13|1306.59
#2017-04-14|1297.14
#2017-04-17|1310.44
#2017-04-18|1308.81
#2017-04-19|1307.09
#2017-04-20|1308.21
#2017-04-21|1319.06
#2017-04-24|1322.53
#2017-04-25|1324.60
#2017-04-26|1329.28
#2017-04-27|1333.98
#2017-04-28|1329.99
#2017-05-01|1335.09
#2017-05-02|1340.25
#2017-05-03|1336.18
#2017-05-04|1332.99
#2017-05-05|1331.08
#2017-05-08|1353.85
#2017-05-09|1343.95
#2017-05-10|1347.76
#2017-05-11|1352.85
#2017-05-12|1350.33
#2017-05-15|1346.63
#2017-05-16|1355.82
#2017-05-17|1364.21
#2017-05-18|1353.08
#2017-05-19|1352.48
#2017-05-22|1364.39
#2017-05-23|1365.83
#2017-05-24|1363.95
#2017-05-25|1369.80
#2017-05-26|1366.82
#2017-05-29|1364.29
#2017-05-30|1370.04
#2017-05-31|1373.20
#2017-06-01|1378.37
#2017-06-02|1399.81
#2017-06-05|1537.46
#2017-06-06|1536.30
#2017-06-07|1407.52
#2017-06-08|1398.76
#2017-06-09|1394.80
#2017-06-12|1398.89
#2017-06-13|1402.75
#2017-06-14|1415.62
#2017-06-15|1395.11
#2017-06-16|1395.55
#2017-06-19|1398.07
#2017-06-20|1399.19
#2017-06-21|1391.49
#2017-06-22|1395.04
#2017-06-23|1397.65
#2017-06-26|1399.60
#2017-06-27|1397.04
#2017-06-28|1391.10
#2017-06-29|1401.00
#2017-06-30|1393.77
#2017-07-03|1384.45
#2017-07-04|1378.40
#2017-07-05|1382.47
#2017-07-06|1383.44
#2017-07-07|1369.50
#2017-07-10|1373.09
#2017-07-11|1378.64
#2017-07-12|1384.70
#2017-07-13|1388.13
#2017-07-14|1402.14
#2017-07-17|1403.23
#2017-07-18|1412.27
#2017-07-19|1417.94
#2017-07-20|1424.89
#2017-07-21|1429.85
#2017-07-24|1431.53
#2017-07-25|1423.79
#2017-07-26|1420.76
#2017-07-27|1428.41
#2017-07-28|1425.86
#2017-07-31|1427.62
#2017-08-01|1437.25
#2017-08-02|1438.07
#2017-08-03|1437.15
#2017-08-04|1432.73
#2017-08-07|1440.46
#2017-08-08|1438.85
#2017-08-09|1433.46
#2017-08-10|1439.41
#2017-08-11|1434.57
#2017-08-14|1421.63
#2017-08-15|1419.45
#2017-08-16|1420.00
#2017-08-17|1432.78
#2017-08-18|1430.97
#2017-08-21|1431.60
#2017-08-22|1428.44
#2017-08-23|1432.99
#2017-08-24|1430.50
#2017-08-25|1436.51
#2017-08-28|1441.27
#2017-08-29|1443.61
#2017-08-30|1435.65
#2017-08-31|1441.60
#2017-09-01|1447.09
#2017-09-04|1433.20
#2017-09-05|1428.56
#2017-09-06|1430.56
#2017-09-07|1444.94
#2017-09-08|1445.56
#2017-09-11|1444.93
#2017-09-12|1444.99
#2017-09-13|1445.85
#2017-09-14|1441.88
#2017-09-15|1445.46
#2017-09-18|1442.47
#2017-09-19|1455.92
#2017-09-20|1456.64
#2017-09-21|1439.87
#2017-09-22|1438.93
#2017-09-25|1441.62
#2017-09-26|1439.96
#2017-09-27|1432.58
#2017-09-28|1440.17
#2017-09-29|1446.43
#2017-10-02|1445.99
#2017-10-03|1449.05
#2017-10-04|1449.31
#2017-10-05|1448.07
#2017-10-06|1447.62
#2017-10-09|1450.56
#2017-10-10|1467.65
#2017-10-11|1465.82
#2017-10-12|1471.01
#2017-10-13|1481.32
#2017-10-16|1488.90
#2017-10-17|1483.07
#2017-10-18|1474.87
#2017-10-19|1479.37
#2017-10-20|1470.78
#2017-10-23|1474.88
#2017-10-24|1481.68
#2017-10-25|1482.07
#2017-10-26|1481.07
#2017-10-27|1489.55
#2017-10-30|1496.38
#2017-10-31|1495.96
#2017-11-01|1501.68
#2017-11-02|1506.81
#2017-11-03|1504.13
#2017-11-06|1504.63
#2017-11-07|1513.93
#2017-11-08|1519.89
#2017-11-09|1518.59
#2017-11-10|1515.54
#2017-11-13|1505.74
#2017-11-14|1502.01
#2017-11-15|1482.54
#2017-11-16|1496.79
#2017-11-17|1501.37
#2017-11-20|1503.78
#2017-11-21|1512.54
#2017-11-22|1525.80
#2017-11-23|1532.29
#2017-11-24|1531.86
#2017-11-27|1532.24
#2017-11-28|1525.32
#2017-11-29|1530.87
#2017-11-30|1532.17
#2017-12-01|1526.16
#2017-12-04|1521.97
#2017-12-05|1526.38
#2017-12-06|1508.84
#2017-12-07|1512.68
#2017-12-08|1513.14
#2017-12-11|1523.06
#2017-12-12|1519.49
#2017-12-13|1528.25
#2017-12-14|1536.82
#2017-12-15|1535.86
#2017-12-18|1547.98
#2017-12-19|1540.17
#2017-12-20|1543.02
#2017-12-21|1544.36
#2017-12-22|1552.51
#2017-12-25|1552.54
#2017-12-26|1554.44
#2017-12-27|1562.89
#2017-12-28|1566.14
#2017-12-29|1569.78
#2018-01-01|1569.78
#2018-01-02|1579.75
#2018-01-03|1577.77
#2018-01-04|1594.32
#2018-01-05|1599.60
#2018-01-08|1601.02
#2018-01-09|1609.58
#2018-01-10|1620.15
#2018-01-11|1618.64
#2018-01-12|1618.23
#2018-01-15|1633.24
#2018-01-16|1635.01
#2018-01-17|1630.07
#2018-01-18|1617.56
#2018-01-19|1630.71
#2018-01-22|1630.07
#2018-01-23|1647.68
#2018-01-24|1662.22
#2018-01-25|1662.86
#2018-01-26|1664.41
#2018-01-29|1663.51
#2018-01-30|1648.49
#2018-01-31|1638.81
#2018-02-01|1654.58
#2018-02-02|1636.58
#2018-02-05|1598.86
#2018-02-06|1539.12
#2018-02-07|1539.33
#2018-02-08|1548.22
#2018-02-09|1525.71
#2018-02-12|1527.84
#2018-02-13|1532.61
#2018-02-14|1533.07
#2018-02-15|1549.06
#2018-02-16|1564.19
#2018-02-19|1593.33
#2018-02-20|1583.82
#2018-02-21|1585.60
#2018-02-22|1581.67
#2018-02-23|1597.53
#2018-02-26|1601.84
#2018-02-27|1599.67
#2018-02-28|1593.79
#2018-03-01|1570.89
#2018-03-02|1565.49
#2018-03-05|1546.19
#2018-03-06|1568.32
#2018-03-07|1561.94
#2018-03-08|1566.04
#2018-03-09|1566.94
#2018-03-12|1591.60
#2018-03-13|1595.51
#2018-03-14|1596.75
#2018-03-15|1595.64
#2018-03-16|1588.38
#2018-03-19|1576.56
#2018-03-20|1571.12
#2018-03-21|1571.93
#2018-03-22|1585.22
#2018-03-23|1539.39
#2018-03-26|1544.32
#2018-03-27|1571.24
#2018-03-28|1552.31
#2018-03-29|1558.09
#2018-03-30|1567.50
#2018-04-02|1565.75
#2018-04-03|1561.08
#2018-04-04|1564.83
#2018-04-05|1565.39
#2018-04-06|1566.64
#2018-04-09|1573.18
#2018-04-10|1577.37
#2018-04-11|1577.63
#2018-04-12|1565.46
#2018-04-13|1571.88
#2018-04-16|1579.44
#2018-04-17|1576.84
#2018-04-18|1591.12
#2018-04-19|1594.38
#2018-04-20|1586.15
#2018-04-23|1574.26
#2018-04-24|1574.73
#2018-04-25|1570.51
#2018-04-26|1575.06
#2018-04-27|1585.20
#2018-04-30|1587.86
#2018-05-01|1580.70
#2018-05-02|1579.63
#2018-05-03|1588.04
#2018-05-04|1585.36
#2018-05-07|1585.64
#2018-05-08|1583.97
#2018-05-09|1578.73
#2018-05-10|1586.80
#2018-05-11|1604.29
#2018-05-14|1608.63
#2018-05-15|1595.87
#2018-05-16|1593.40
#2018-05-17|1592.32
#2018-05-18|1598.08
#2018-05-21|1591.29
#2018-05-22|1588.68
#2018-05-23|1593.07
#2018-05-24|1593.94
#2018-05-25|1584.12
#2018-05-28|1586.12
#2018-05-29|1580.73
#2018-05-30|1564.28
#2018-05-31|1576.14
#2018-06-01|1567.95
#2018-06-04|1586.37
#2018-06-05|1583.94
#2018-06-06|1584.51
#2018-06-07|1592.31
#2018-06-08|1591.17
#2018-06-11|1591.82
#2018-06-12|1591.49
#2018-06-13|1591.14
#2018-06-14|1579.68
#2018-06-15|1568.14
#2018-06-18|1552.64
#2018-06-19|1532.46
#2018-06-20|1538.73
#2018-06-21|1531.67
#2018-06-22|1537.02
#2018-06-25|1526.13
#2018-06-26|1526.70
#2018-06-27|1520.45
#2018-06-28|1513.22
#2018-06-29|1517.49
#2018-07-02|1484.97
#2018-07-03|1482.26
#2018-07-04|1484.16
#2018-07-05|1467.71
#2018-07-06|1484.44
#2018-07-09|1495.55
#2018-07-10|1489.69
#2018-07-11|1473.48
#2018-07-12|1465.95
#2018-07-13|1477.65
#2018-07-16|1475.06
#2018-07-17|1481.52
#2018-07-18|1483.14
#2018-07-19|1476.21
#2018-07-20|1483.25
#2018-07-23|1481.80
#2018-07-24|1494.64
#2018-07-25|1500.85
#2018-07-26|1516.42
#2018-07-27|1524.02
#2018-07-30|1520.66
#2018-07-31|1503.60
#2018-08-01|1509.92
#2018-08-02|1500.63
#2018-08-03|1497.58
#2018-08-06|1484.43
#2018-08-07|1493.47
#2018-08-08|1494.71
#2018-08-09|1495.75
#2018-08-10|1482.59
#2018-08-13|1451.03
#2018-08-14|1467.97
#2018-08-15|1460.36
#2018-08-16|1445.26
#2018-08-17|1456.88
#2018-08-20|1452.46
#2018-08-21|1455.03
#2018-08-22|1462.90
#2018-08-23|1458.52
#2018-08-24|1467.08
#2018-08-27|1482.98
#2018-08-28|1485.17
#2018-08-29|1485.53
#2018-08-30|1490.97
#2018-08-31|1491.24
#2018-09-03|1477.42
#2018-09-04|1473.16
#2018-09-05|1658.65
#2018-09-06|1460.61
#2018-09-07|1452.11
#2018-09-10|1450.68
#2018-09-11|1450.89
#2018-09-12|1445.76
#2018-09-13|1455.03
#2018-09-14|1465.37
#2018-09-17|1462.95
#2018-09-18|1478.30
#2018-09-19|1493.33
#2018-09-20|1492.52
#2018-09-21|1507.61
#2018-09-24|1505.50
#2018-09-25|1514.75
#2018-09-26|1517.47
#2018-09-27|1504.98
#2018-09-28|1508.22
#2018-10-01|1500.24
#2018-10-02|1496.12
#2018-10-03|1481.21
#2018-10-04|1480.48
#2018-10-05|1466.39
#2018-10-08|1465.80
#2018-10-09|1445.21
#2018-10-10|1448.32
#2018-10-11|1401.68
#2018-10-12|1412.44
#2018-10-15|1396.78
#2018-10-16|1398.40
#2018-10-17|1419.46
#2018-10-18|1407.59
#2018-10-19|1403.22
#2018-10-22|1403.29
#2018-10-23|1375.80
#2018-10-24|1374.45
#2018-10-25|1334.86
#2018-10-26|1328.26
#2018-10-29|1309.95
#2018-10-30|1327.24
#2018-10-31|1346.27
#2018-11-01|1353.12
#2018-11-02|1374.94
#2018-11-05|1364.40
#2018-11-06|1371.35
#2018-11-07|1373.24
#2018-11-08|1387.80
#2018-11-09|1382.75
#2018-11-12|1376.31
#2018-11-13|1354.79
#2018-11-14|1351.41
#2018-11-15|1363.89
#2018-11-16|1365.42
#2018-11-19|1373.65
#2018-11-20|1362.62
#2018-11-21|1352.03
#2018-11-22|1360.14
#2018-11-23|1359.00
#2018-11-26|1359.08
#2018-11-27|1366.18
#2018-11-28|1372.26
#2018-11-29|1387.97
#2018-11-30|1390.96
#2018-12-03|1412.36
#2018-12-04|1394.73
#2018-12-05|1379.53
#2018-12-06|1363.92
#2018-12-07|1362.63
#2018-12-10|1332.19
#2018-12-11|1315.86
#2018-12-12|1337.57
#2018-12-13|1347.84
#2018-12-14|1330.58
#2018-12-17|1330.09
#2018-12-18|1310.44
#2018-12-19|1312.64
#2018-12-20|1285.01
#2018-12-21|1268.37
#2018-12-24|1271.51
#2018-12-25|1234.01
#2018-12-26|1245.24
#2018-12-27|1287.50
#2018-12-28|1292.84
#2018-12-31|1299.32
#2019-01-01|1299.32
#2019-01-02|1295.14
#2019-01-03|1304.10
#2019-01-04|1292.83
#2019-01-07|1318.97
#2019-01-08|1320.79
#2019-01-09|1336.76
#2019-01-10|1332.41
#2019-01-11|1332.69
#2019-01-14|1330.97
#2019-01-15|1339.81
#2019-01-16|1334.55
#2019-01-17|1335.70
#2019-01-18|1344.61
#2019-01-21|1348.87
#2019-01-22|1343.04
#2019-01-23|1336.83
#2019-01-24|1343.96
#2019-01-25|1355.23
#2019-01-28|1354.18
#2019-01-29|1354.95
#2019-01-30|1345.78
#2019-01-31|1369.18
#2019-02-01|1359.67
#2019-02-04|1370.05
#2019-02-05|1375.61
#2019-02-06|1373.17
#2019-02-07|1366.32
#2019-02-08|1348.47
#2019-02-11|1343.54
#2019-02-12|1361.28
#2019-02-13|1370.15
#2019-02-14|1372.64
#2019-02-15|1367.99
#2019-02-18|1385.66
#2019-02-19|1386.60
#2019-02-20|1390.86
#2019-02-21|1390.01
#2019-02-22|1389.53
#2019-02-25|1399.01
#2019-02-26|1397.89
#2019-02-27|1398.61
#2019-02-28|1385.47
#2019-03-01|1384.38
#2019-03-04|1395.57
#2019-03-05|1387.84
#2019-03-06|1386.15
#2019-03-07|1378.66
#2019-03-08|1356.70
#2019-03-11|1362.23
#2019-03-12|1377.55
#2019-03-13|1370.48
#2019-03-14|1362.71
#2019-03-15|1372.29
#2019-03-18|1386.57
#2019-03-19|1381.63
#2019-03-20|1384.00
#2019-03-21|1386.55
#2019-03-22|1397.08
#2019-03-25|1364.66
#2019-03-26|1390.87
#2019-03-27|1385.59
#2019-03-28|1365.03
#2019-03-29|1373.09
#2019-04-01|1389.15
#2019-04-02|1385.51
#2019-04-03|1395.44
#2019-04-04|1391.75
#2019-04-05|1392.15
#2019-04-08|1390.51
#2019-04-09|1390.57
#2019-04-10|1389.47
#2019-04-11|1383.77
#2019-04-12|1383.57
#2019-04-15|1402.28
#2019-04-16|1399.69
#2019-04-17|1402.18
#2019-04-18|1384.24
#2019-04-19|1388.87
#2019-04-22|1387.51
#2019-04-23|1390.18
#2019-04-24|1381.83
#2019-04-25|1388.54
#2019-04-26|1381.67
#2019-04-29|1382.77
#2019-04-30|1383.72
#2019-05-01|1386.10
#2019-05-02|1383.05
#2019-05-03|1383.80
#2019-05-06|1380.87
#2019-05-07|1372.89
#2019-05-08|1355.42
#2019-05-09|1334.74
#2019-05-10|1337.84
#2019-05-13|1326.72
#2019-05-14|1318.10
#2019-05-15|1327.81
#2019-05-16|1320.47
#2019-05-17|1327.72
#2019-05-20|1323.83
#2019-05-21|1314.20
#2019-05-22|1316.73
#2019-05-23|1318.16
#2019-05-24|1322.58
#2019-05-27|1323.51
#2019-05-28|1328.51
#2019-05-29|1317.93
#2019-05-30|1309.60
#2019-05-31|1310.49
#2019-06-03|1299.37
#2019-06-04|1306.11
#2019-06-05|1329.65
#2019-06-06|1323.73
#2019-06-07|1333.90
#2019-06-10|1340.60
#2019-06-11|1349.51
#2019-06-12|1348.48
#2019-06-13|1336.57
#2019-06-14|1338.94
#2019-06-17|1327.09
#2019-06-18|1320.52
#2019-06-19|1343.24
#2019-06-20|1359.85
#2019-06-21|1348.84
#2019-06-24|1354.35
#2019-06-25|1353.48
#2019-06-26|1339.67
#2019-06-27|1351.56
#2019-06-28|1350.07
#2019-07-01|1367.32
#2019-07-02|1376.00
#2019-07-03|1373.79
#2019-07-04|1381.67
#2019-07-05|1378.02
#2019-07-08|1357.91
#2019-07-09|1346.75
#2019-07-10|1350.13
#2019-07-11|1363.95
#2019-07-12|1361.83
#2019-07-15|1360.73
#2019-07-16|1358.25
#2019-07-17|1354.71
#2019-07-18|1334.26
#2019-07-19|1358.48
#2019-07-22|1352.27
#2019-07-23|1358.04
#2019-07-24|1359.57
#2019-07-25|1358.50
#2019-07-26|1348.73
#2019-07-29|1341.21
#2019-07-30|1348.93
#2019-07-31|1342.66
#2019-08-01|1337.83
#2019-08-02|1320.75
#2019-08-05|1293.11
#2019-08-06|1279.05
#2019-08-07|1285.25
#2019-08-08|1290.33
#2019-08-09|1295.91
#2019-08-12|1296.56
#2019-08-13|1272.79
#2019-08-14|1291.20
#2019-08-15|1273.19
#2019-08-16|1271.89
#2019-08-19|1281.53
#2019-08-20|1297.12
#2019-08-21|1290.21
#2019-08-22|1288.45
#2019-08-23|1294.73
#2019-08-26|1269.13
#2019-08-27|1279.47
#2019-08-28|1280.26
#2019-08-29|1274.94
#2019-08-30|1299.30
#2019-09-02|1291.44
#2019-09-03|1299.65
#2019-09-04|1296.52
#2019-09-05|1311.28
#2019-09-06|1315.92
#2019-09-09|1321.66
#2019-09-10|1325.04
#2019-09-11|1336.94
#2019-09-12|1340.44
#2019-09-13|1346.66
#2019-09-16|1348.90
#2019-09-17|1348.45
#2019-09-18|1341.98
#2019-09-19|1351.28
#2019-09-20|1356.43
#2019-09-23|1359.19
#2019-09-24|1362.55
#2019-09-25|1352.78
#2019-09-26|1358.15
#2019-09-27|1342.84
#2019-09-30|1337.22
#2019-10-01|1351.27
#2019-10-02|1347.27
#2019-10-03|1334.61
#2019-10-04|1334.63
#2019-10-07|1338.15
#2019-10-08|1350.36
#2019-10-09|1346.48
#2019-10-10|1336.50
#2019-10-11|1339.87
#2019-10-14|1345.60
#2019-10-15|1356.03
#2019-10-16|1365.08
#2019-10-17|1364.48
#2019-10-18|1365.26
#2019-10-21|1372.86
#2019-10-22|1375.49
#2019-10-23|1381.43
#2019-10-24|1384.76
#2019-10-25|1387.13
#2019-10-28|1383.91
#2019-10-29|1395.24
#2019-10-30|1393.26
#2019-10-31|1401.58
#2019-11-01|1401.30
#2019-11-04|1404.39
#2019-11-05|1414.43
#2019-11-06|1414.97
#2019-11-07|1414.63
#2019-11-08|1416.60
#2019-11-11|1416.56
#2019-11-12|1421.03
#2019-11-13|1414.07
#2019-11-14|1404.83
#2019-11-15|1419.95
#2019-11-18|1421.01
#2019-11-19|1420.74
#2019-11-20|1410.41
#2019-11-21|1403.46
#2019-11-22|1404.08
#2019-11-25|1410.07
#2019-11-26|1410.72
#2019-11-27|1414.72
#2019-11-28|1408.44
#2019-11-29|1403.07
#2019-12-02|1414.95
#2019-12-03|1408.21
#2019-12-04|1402.70
#2019-12-05|1409.14
#2019-12-06|1416.21
#2019-12-09|1421.27
#2019-12-10|1419.66
#2019-12-11|1417.81
#2019-12-12|1413.47
#2019-12-13|1429.64
#2019-12-16|1427.46
#2019-12-17|1434.37
#2019-12-18|1427.59
#2019-12-19|1430.01
#2019-12-20|1432.12
#2019-12-23|1428.86
#2019-12-24|1429.66
#2019-12-25|1423.96
#2019-12-26|1430.96
#2019-12-27|1439.54
#2019-12-30|1439.68
#2019-12-31|1440.10
#2020-01-01|1440.10
#2020-01-02|1442.54
#2020-01-03|1443.10
#2020-01-06|1420.15
#2020-01-07|1435.73
#2020-01-08|1410.54
#2020-01-09|1425.72
#2020-01-10|1430.33
#2020-01-13|1430.16
#2020-01-14|1427.81
#2020-01-15|1427.26
#2020-01-16|1424.18
#2020-01-17|1427.37
#2020-01-20|1431.24
#2020-01-21|1424.41
#2020-01-22|1433.81
#2020-01-23|1425.29
#2020-01-24|1420.29
#2020-01-27|1405.49
#2020-01-28|1385.87
#2020-01-29|1387.58
#2020-01-30|1369.46
#2020-01-31|1375.11
#2020-02-03|1358.37
#2020-02-04|1368.80
#2020-02-05|1376.10
#2020-02-06|1397.20
#2020-02-07|1391.35
#2020-02-10|1383.77
#2020-02-11|1387.53
#2020-02-12|1388.74
#2020-02-13|1386.73
#2020-02-14|1380.76
#2020-02-17|1367.19
#2020-02-18|1350.32
#2020-02-19|1344.99
#2020-02-20|1330.64
#2020-02-21|1325.10
#2020-02-24|1318.27
#2020-02-25|1289.99
#2020-02-26|1271.90
#2020-02-27|1251.78
#2020-02-28|1217.52
#2020-03-02|1237.75
#2020-03-03|1232.79
#2020-03-04|1234.24
#2020-03-05|1247.88
#2020-03-06|1219.92
#2020-03-09|1167.99
#2020-03-10|1169.54
#2020-03-11|1140.09
#2020-03-12|1069.19
#2020-03-13|1006.57
#2020-03-16| 985.82
#2020-03-17|1000.00
#2020-03-18| 969.39
#2020-03-19| 940.89
#2020-03-20| 949.73
#2020-03-23| 936.87
#2020-03-24| 979.92
#2020-03-25|1040.11
#2020-03-26|1055.88
#2020-03-27|1099.53
#2020-03-30|1092.93
#2020-03-31|1085.44
#2020-04-01|1055.71
#2020-04-02|1033.15
#2020-04-03|1015.22
#2020-04-06|1046.05
#2020-04-07|1075.97
#2020-04-08|1088.17
#2020-04-09|1100.78
#2020-04-10|1111.71
#2020-04-13|1103.63
#2020-04-14|1127.25
#2020-04-15|1113.70
#2020-04-16|1119.10
#2020-04-17|1134.77
#2020-04-20|1133.90
#2020-04-21|1113.41
#2020-04-22|1106.35
#2020-04-23|1129.23
#2020-04-24|1124.68
#2020-04-27|1148.86
#2020-04-28|1156.61
#2020-04-29|1165.04
#2020-04-30|1179.14
#2020-05-01|1157.75
#2020-05-04|1150.20
#2020-05-05|1156.62
#2020-05-06|1165.13
#2020-05-07|1162.29
#2020-05-08|1189.27
#2020-05-11|1200.03
#2020-05-12|1194.06
#2020-05-13|1192.09
#2020-05-14|1168.88
#2020-05-15|1173.99
#2020-05-18|1183.21
#2020-05-19|1200.87
#2020-05-20|1213.89
#2020-05-21|1213.49
#2020-05-22|1200.61
#2020-05-25|1218.66
#2020-05-26|1247.07
#2020-05-27|1253.21
#2020-05-28|1260.11
#2020-05-29|1254.61
#2020-06-01|1268.10
#2020-06-02|1281.19
#2020-06-03|1291.11
#2020-06-04|1290.56
#2020-06-05|1293.97
#2020-06-08|1314.82
#2020-06-09|1324.79
#2020-06-10|1331.48
#2020-06-11|1302.67
#2020-06-12|1271.37
#2020-06-15|1232.78
#2020-06-16|1288.02
#2020-06-17|1288.90
#2020-06-18|1290.46
#2020-06-19|1286.82
#2020-06-22|1285.34
#2020-06-23|1298.63
#2020-06-24|1288.61
#2020-06-25|1265.58
#2020-06-26|1276.49
#2020-06-29|1252.82
#2020-06-30|1259.46
#2020-07-01|1263.82
#2020-07-02|1266.48
#2020-07-03|1274.55
#2020-07-06|1295.97
#2020-07-07|1290.47
#2020-07-08|1281.38
#2020-07-09|1281.49
#2020-07-10|1265.33
#2020-07-13|1287.90
#2020-07-14|1279.10
#2020-07-15|1302.07
#2020-07-16|1291.78
#2020-07-17|1289.59
#2020-07-20|1294.04
#2020-07-21|1313.91
#2020-07-22|1304.83
#2020-07-23|1308.25
#2020-07-24|1311.26
#2020-07-27|1323.56
#2020-07-28|1322.74
#2020-07-29|1308.82
#2020-07-30|1302.79
#2020-07-31|1272.33
#2020-08-03|1282.20
#2020-08-04|1310.84
#2020-08-05|1322.35
#2020-08-06|1325.30
#2020-08-07|1315.02
#2020-08-10|1319.58
#2020-08-11|1336.47
#2020-08-12|1342.60
#2020-08-13|1352.85
#2020-08-14|1352.99
#2020-08-17|1349.15
#2020-08-18|1353.03
#2020-08-19|1355.52
#2020-08-20|1334.44
#2020-08-21|1340.97
#2020-08-24|1350.07
#2020-08-25|1361.07
#2020-08-26|1363.94
#2020-08-27|1354.43
#2020-08-28|1362.62
#2020-08-31|1369.55
#2020-09-01|1366.94
#2020-09-02|1375.35
#2020-09-03|1378.44
#2020-09-04|1363.42
#2020-09-07|1367.00
#2020-09-08|1377.75
#2020-09-09|1363.17
#2020-09-10|1378.11
#2020-09-11|1383.16
#2020-09-14|1403.41
#2020-09-15|1406.02
#2020-09-16|1419.45
#2020-09-17|1416.57
#2020-09-18|1431.43
#2020-09-21|1420.81
#2020-09-22|1406.08
#2020-09-23|1398.17
#2020-09-24|1370.80
#2020-09-25|1378.81
#2020-09-28|1405.67
#2020-09-29|1406.71
#2020-09-30|1385.60
#2020-10-01|1387.48
#2020-10-02|1376.25
#2020-10-05|1403.66
#2020-10-06|1410.02
#2020-10-07|1408.48
#2020-10-08|1420.30
#2020-10-09|1422.46
#2020-10-12|1427.57
#2020-10-13|1424.67
#2020-10-14|1421.91
#2020-10-15|1406.98
#2020-10-16|1396.66
#2020-10-19|1410.92
#2020-10-20|1401.26
#2020-10-21|1428.73
#2020-10-22|1410.28
#2020-10-23|1411.81
#2020-10-26|1402.05
#2020-10-27|1397.22
#2020-10-28|1394.08
#2020-10-29|1382.39
#2020-10-30|1357.43
#2020-11-02|1371.47
#2020-11-03|1386.21
#2020-11-04|1400.26
#2020-11-05|1429.55
#2020-11-06|1440.33
#2020-11-09|1443.62
#2020-11-10|1454.30
#2020-11-11|1466.88
#2020-11-12|1464.07
#2020-11-13|1454.36
#2020-11-16|1478.06
#2020-11-17|1477.35
#2020-11-18|1477.31
#2020-11-19|1470.22
#2020-11-20|1480.73
#2020-11-23|1478.47
#2020-11-24|1495.81
#2020-11-25|1494.07
#2020-11-26|1501.96
#2020-11-27|1513.54
#2020-11-30|1482.88
#2020-12-01|1498.29
#2020-12-02|1505.28
#2020-12-03|1519.39
#2020-12-04|1520.73
#2020-12-07|1511.69
#2020-12-08|1507.44
#2020-12-09|1524.52
#2020-12-10|1519.82
#2020-12-11|1531.68
#2020-12-14|1536.75
#2020-12-15|1533.98
#2020-12-16|1544.73
#2020-12-17|1551.72
#2020-12-18|1547.02
#2020-12-21|1542.44
#2020-12-22|1509.70
#2020-12-23|1515.90
#2020-12-24|1528.54
#2020-12-25|1534.86
#2020-12-28|1532.72
#2020-12-29|1558.11
#2020-12-30|1562.27
#2020-12-31|1560.85
#2021-01-01|1560.85
#2021-01-04|1561.08
#2021-01-05|1568.67
#2021-01-06|1566.97
#2021-01-07|1580.58
#2021-01-08|1597.61
#2021-01-11|1579.17
#2021-01-12|1581.49
#2021-01-13|1592.14
#2021-01-14|1598.10
#2021-01-15|1580.81
#2021-01-18|1569.61
#2021-01-19|1578.11
#2021-01-20|1593.07
#2021-01-21|1603.90
#2021-01-22|1594.30
#2021-01-25|1605.07
#2021-01-26|1596.32
#2021-01-27|1593.16
#2021-01-28|1571.60
#2021-01-29|1546.31
#2021-02-01|1562.01
#2021-02-02|1578.02
#2021-02-03|1597.12
#2021-02-04|1587.62
#2021-02-05|1603.92
#2021-02-08|1627.98
#2021-02-09|1632.64
#2021-02-10|1639.14
#2021-02-11|1638.31
#2021-02-12|1635.39
#2021-02-15|1646.62
#2021-02-16|1647.74
#2021-02-17|1639.44
#2021-02-18|1619.14
#2021-02-19|1616.57
#2021-02-22|1628.14
#2021-02-23|1627.60
#2021-02-24|1598.15
#2021-02-25|1615.51
#2021-02-26|1565.87
#2021-03-01|1589.32
#2021-03-02|1585.18
#2021-03-03|1597.62
#2021-03-04|1581.01
#2021-03-05|1571.31
#2021-03-08|1561.13
#2021-03-09|1576.16
#2021-03-10|1576.86
#2021-03-11|1597.21
#2021-03-12|1607.44
#2021-03-15|1620.41
#2021-03-16|1639.39
#2021-03-17|1639.60
#2021-03-18|1656.68
#2021-03-19|1661.00
#2021-03-22|1660.56
#2021-03-23|1639.34
#2021-03-24|1607.85
#2021-03-25|1620.47
#2021-03-26|1638.80
#2021-03-29|1633.29
#2021-03-30|1617.50
#2021-03-31|1604.22
#2021-04-01|1603.23
#2021-04-02|1607.49
#2021-04-05|1623.99
#2021-04-06|1619.06
#2021-04-07|1637.60
#2021-04-08|1631.62
#2021-04-09|1632.35
#2021-04-12|1632.99
#2021-04-13|1639.96
#2021-04-14|1647.32
#2021-04-15|1653.73
#2021-04-16|1658.52
#2021-04-19|1667.26
#2021-04-20|1652.35
#2021-04-21|1626.89
#2021-04-22|1643.05
#2021-04-23|1639.46
#2021-04-26|1648.17
#2021-04-27|1640.75
#2021-04-28|1629.57
#2021-04-29|1631.02
#2021-04-30|1619.54
#2021-05-03|1613.18
#2021-05-04|1609.24
#2021-05-05|1609.43
#2021-05-06|1625.37
#2021-05-07|1644.77
#2021-05-10|1661.75
#2021-05-11|1636.12
#2021-05-12|1600.17
#2021-05-13|1574.53
#2021-05-14|1593.61
#2021-05-17|1592.04
#2021-05-18|1613.17
#2021-05-19|1601.97
#2021-05-20|1606.15
#2021-05-21|1604.42
#2021-05-24|1611.84
#2021-05-25|1618.19
#2021-05-26|1618.86
#2021-05-27|1605.38
#2021-05-28|1621.22
#2021-05-31|1618.26
#2021-06-01|1624.03
#2021-06-02|1630.45
#2021-06-03|1631.53
#2021-06-04|1640.89
#2021-06-07|1648.76
#2021-06-08|1652.47
#2021-06-09|1647.03
#2021-06-10|1650.25
#2021-06-11|1649.17
#2021-06-14|1647.86
#2021-06-15|1647.53
#2021-06-16|1651.08
#2021-06-17|1631.61
#2021-06-18|1625.18
#2021-06-21|1598.25
#2021-06-22|1627.52
#2021-06-23|1624.50
#2021-06-24|1622.77
#2021-06-25|1639.07
#2021-06-28|1644.00
#2021-06-29|1631.94
#2021-06-30|1630.04
#2021-07-01|1618.32
#2021-07-02|1632.30
#2021-07-05|1638.49
#2021-07-06|1638.39
#2021-07-07|1625.55
#2021-07-08|1617.13
#2021-07-09|1605.24
#2021-07-12|1627.43
#2021-07-13|1639.00
#2021-07-14|1639.33
#2021-07-15|1630.28
#2021-07-16|1629.28
#2021-07-19|1609.67
#2021-07-20|1591.67
#2021-07-21|1599.25
#2021-07-22|1608.96
#2021-07-23|1605.23
#2021-07-26|1616.23
#2021-07-27|1627.92
#2021-07-28|1612.78
#2021-07-29|1628.22
#2021-07-30|1607.86
#2021-08-02|1636.79
#2021-08-03|1634.82
#2021-08-04|1629.23
#2021-08-05|1631.18
#2021-08-06|1624.70
#2021-08-09|1621.68
#2021-08-10|1623.17
#2021-08-11|1630.74
#2021-08-12|1632.62
#2021-08-13|1633.38
#2021-08-16|1621.75
#2021-08-17|1596.80
#2021-08-18|1607.35
#2021-08-19|1584.16
#2021-08-20|1566.26
#2021-08-23|1591.22
#2021-08-24|1614.37
#2021-08-25|1614.88
#2021-08-26|1615.33
#2021-08-27|1618.69
#2021-08-30|1639.64
#2021-08-31|1647.83
#2021-09-01|1656.78
#2021-09-02|1658.25
#2021-09-03|1679.73
#2021-09-06|1688.96
#2021-09-07|1691.96
#2021-09-08|1692.29
#2021-09-09|1684.65
#2021-09-10|1703.89
#2021-09-13|1706.81
#2021-09-14|1724.53
#2021-09-15|1712.53
#2021-09-16|1704.40
#2021-09-17|1703.92
#2021-09-20|1698.61
#2021-09-21|1683.32
#2021-09-22|1668.27
#2021-09-23|1669.84
#2021-09-24|1682.12
#2021-09-27|1676.94
#2021-09-28|1660.29
#2021-09-29|1630.89
#2021-09-30|1636.04
#2021-10-01|1612.29
#2021-10-04|1616.19
#2021-10-05|1591.35
#2021-10-06|1585.79
#2021-10-07|1593.35
#2021-10-08|1599.25
#2021-10-11|1600.96
#2021-10-12|1583.13
#2021-10-13|1590.08
#2021-10-14|1602.89
#2021-10-15|1623.17
#2021-10-18|1619.07
#2021-10-19|1628.81
#2021-10-20|1628.29
#2021-10-21|1619.95
#2021-10-22|1619.20
#2021-10-25|1619.59
#2021-10-26|1626.19
#2021-10-27|1622.07
#2021-10-28|1619.95
#2021-10-29|1609.15
#2021-11-01|1626.88
#2021-11-02|1617.80
#2021-11-03|1614.26
#2021-11-04|1629.66
#2021-11-05|1623.44
#2021-11-08|1624.57
#2021-11-09|1615.63
#2021-11-10|1592.36
#2021-11-11|1589.47
#2021-11-12|1608.24
#2021-11-15|1614.41
#2021-11-16|1603.66
#2021-11-17|1591.02
#2021-11-18|1590.34
#2021-11-19|1594.87
#2021-11-22|1583.88
#2021-11-23|1575.71
#2021-11-24|1561.68
#2021-11-25|1562.78
#2021-11-26|1551.06
#2021-11-29|1519.35
#2021-11-30|1509.44
#2021-12-01|1522.39
#2021-12-02|1513.00
#2021-12-03|1532.94
#2021-12-06|1525.48
#2021-12-07|1557.60
#2021-12-08|1565.66
#2021-12-09|1567.92
#2021-12-10|1559.48
#2021-12-13|1554.86
#2021-12-14|1548.77
#2021-12-15|1547.04
#2021-12-16|1561.37
#2021-12-17|1549.35
#2021-12-20|1517.99
#2021-12-21|1528.15
#2021-12-22|1532.52
#2021-12-23|1542.45
#2021-12-24|1545.64
#2021-12-27|1536.20
#2021-12-28|1553.40
#2021-12-29|1560.74
#2021-12-30|1554.30
#2021-12-31|1554.00
#2022-01-03|1549.78
#2022-01-04|1559.46
#2022-01-05|1555.97
#2022-01-06|1519.49
#2022-01-07|1524.85
#2022-01-10|1526.88
#2022-01-11|1520.10
#2022-01-12|1551.40
#2022-01-13|1551.75
#2022-01-14|1537.47
#2022-01-17|1528.00
#2022-01-18|1518.88
#2022-01-19|1491.91
#2022-01-20|1504.41
#2022-01-21|1493.56
#2022-01-24|1485.68
#2022-01-25|1458.63
#2022-01-26|1454.31
#2022-01-27|1407.66
#2022-01-28|1431.42
#2022-01-31|1442.97
#2022-02-01|1449.54
#2022-02-02|1476.30
#2022-02-03|1470.50
#2022-02-04|1478.35
#2022-02-07|1477.69
#2022-02-08|1477.81
#2022-02-09|1499.51
#2022-02-10|1502.53
#2022-02-11|1490.33
#2022-02-14|1474.48
#2022-02-15|1466.49
#2022-02-16|1495.86
#2022-02-17|1493.67
#2022-02-18|1487.88
#2022-02-21|1484.56
#2022-02-22|1462.43
#2022-02-23|1469.86
#2022-02-24|1436.45
#2022-02-25|1453.28
#2022-02-28|1472.87
#2022-03-01|1484.53
#2022-03-02|1460.19
#2022-03-03|1477.03
#2022-03-04|1460.57
#2022-03-07|1422.54
#2022-03-08|1392.06
#2022-03-09|1394.09
#2022-03-10|1437.04
#2022-03-11|1415.38
#2022-03-14|1405.33
#2022-03-15|1405.50
#2022-03-16|1420.01
#2022-03-17|1454.80
#2022-03-18|1458.27
#2022-03-21|1456.21
#2022-03-22|1454.28
#2022-03-23|1472.12
#2022-03-24|1463.09
#2022-03-25|1465.63
#2022-03-28|1446.87
#2022-03-29|1463.59
#2022-03-30|1465.57
#2022-03-31|1458.57
#2022-04-01|1446.77
#2022-04-04|1460.92
#2022-04-05|1461.15
#2022-04-06|1435.97
#2022-04-07|1411.95
#2022-04-08|1409.97
#2022-04-11|1394.84
#2022-04-12|1385.80
#2022-04-13|1397.99
#2022-04-14|1408.25
#2022-04-15|1401.76
#2022-04-18|1385.65
#2022-04-19|1381.98
#2022-04-20|1396.65
#2022-04-21|1395.32
#2022-04-22|1376.99
#2022-04-25|1358.48
#2022-04-26|1362.13
#2022-04-27|1339.90
#2022-04-28|1345.06
#2022-04-29|1363.11
#2022-05-02|1350.46
#2022-05-03|1351.65
#2022-05-04|1348.96
#2022-05-05|1351.43
#2022-05-06|1344.96
#2022-05-09|1317.59
#2022-05-10|1310.21
#2022-05-11|1309.29
#2022-05-12|1295.62
#2022-05-13|1314.59
#2022-05-16|1310.65
#2022-05-17|1319.91
#2022-05-18|1333.02
#2022-05-19|1327.10
#2022-05-20|1335.72
#2022-05-23|1349.64
#2022-05-24|1339.04
#2022-05-25|1333.44
#2022-05-26|1333.27
#2022-05-27|1347.28
#2022-05-30|1368.56
#2022-05-31|1358.13
#2022-06-01|1360.76
#2022-06-02|1351.80
#2022-06-03|1353.59
#2022-06-06|1351.80
#2022-06-07|1338.78
#2022-06-08|1341.96
#2022-06-09|1331.80
#2022-06-10|1312.70
#2022-06-13|1286.92
#2022-06-14|1263.43
#2022-06-15|1246.57
#2022-06-16|1263.90
#2022-06-17|1235.47
#2022-06-20|1222.33
#2022-06-21|1235.55
#2022-06-22|1224.11
#2022-06-23|1227.84
#2022-06-24|1243.85
#2022-06-27|1260.55
#2022-06-28|1266.88
#2022-06-29|1250.21
#2022-06-30|1244.48
#2022-07-01|1236.03
#2022-07-04|1243.55
#2022-07-05|1245.30
#2022-07-06|1232.76
#2022-07-07|1244.47
#2022-07-08|1251.64
#2022-07-11|1244.89
#2022-07-12|1230.27
#2022-07-13|1234.66
#2022-07-14|1224.36
#2022-07-15|1223.10
#2022-07-18|1237.78
#2022-07-19|1245.13
#2022-07-20|1264.54
#2022-07-21|1273.89
#2022-07-22|1286.25
#2022-07-25|1278.63
#2022-07-26|1283.56
#2022-07-27|1277.52
#2022-07-28|1303.50
#2022-07-29|1310.20
#2022-08-01|1332.28
#2022-08-02|1314.99
#2022-08-03|1298.56
#2022-08-04|1311.79
#2022-08-05|1307.57
#2022-08-08|1315.14
#2022-08-09|1312.78
#2022-08-10|1329.99
#2022-08-11|1336.67
#2022-08-12|1340.13
#2022-08-15|1344.32
#2022-08-16|1333.40
#2022-08-17|1330.00
#2022-08-18|1324.01
#2022-08-19|1310.30
#2022-08-22|1300.00
#2022-08-23|1297.73
#2022-08-24|1299.20
#2022-08-25|1310.46
#2022-08-26|1307.49
#2022-08-29|1272.72
#2022-08-30|1284.45
#2022-08-31|1288.44
#2022-09-01|1257.11
#2022-09-02|1252.89
#2022-09-05|1244.53
#2022-09-06|1232.27
#2022-09-07|1210.71
#2022-09-08|1233.59
#2022-09-09|1251.94
#2022-09-12|1260.61
#2022-09-13|1256.25
#2022-09-14|1239.37
#2022-09-15|1232.91
#2022-09-16|1229.08
#2022-09-19|1220.82
#2022-09-20|1227.21
#2022-09-21|1211.27
#2022-09-22|1215.37
#2022-09-23|1196.53
#2022-09-26|1156.94
#2022-09-27|1158.05
#2022-09-28|1144.27
#2022-09-29|1154.21
#2022-09-30|1141.99
#2022-10-03|1143.12
#2022-10-04|1177.77
#2022-10-05|1179.93
#2022-10-06|1186.65
#2022-10-07|1174.32
#2022-10-10|1161.31
#2022-10-11|1140.91
#2022-10-12|1134.80
#2022-10-13|1117.43
#2022-10-14|1134.63
#2022-10-17|1124.19
#2022-10-18|1140.94
#2022-10-19|1136.64
#2022-10-20|1129.24
#2022-10-21|1117.17
#2022-10-24|1124.94
#2022-10-25|1137.25
#2022-10-26|1153.72
#2022-10-27|1159.45
#2022-10-28|1143.70
#2022-10-31|1149.87
#2022-11-01|1161.74
#2022-11-02|1167.88
#2022-11-03|1152.22
#2022-11-04|1157.06
#2022-11-07|1171.47
#2022-11-08|1187.98
#2022-11-09|1184.84
#2022-11-10|1205.76
#2022-11-11|1255.16
#2022-11-14|1240.45
#2022-11-15|1256.70
#2022-11-16|1255.23
#2022-11-17|1247.56
#2022-11-18|1252.34
#2022-11-21|1235.72
#2022-11-22|1247.43
#2022-11-23|1262.65
#2022-11-24|1286.61
#2022-11-25|1284.00
#2022-11-28|1273.12
#2022-11-29|1278.55
#2022-11-30|1271.60
#2022-12-01|1301.74
#2022-12-02|1287.17
#2022-12-05|1282.59
#2022-12-06|1271.67
#2022-12-07|1269.57
#2022-12-08|1271.86
#2022-12-09|1284.64
#2022-12-12|1272.94
#2022-12-13|1295.83
#2022-12-14|1306.64
#2022-12-15|1282.03
#2022-12-16|1277.88
#2022-12-19|1271.04
#2022-12-20|1284.33
#2022-12-21|1281.93
#2022-12-22|1293.19
#2022-12-23|1279.51
#2022-12-26|1284.37
#2022-12-27|1293.54
#2022-12-28|1284.59
#2022-12-29|1281.85
#2022-12-30|1292.33
#2023-01-02|1288.83
#2023-01-03|1292.83
#2023-01-04|1280.47
#2023-01-05|1266.12
#2023-01-06|1280.53
#2023-01-09|1297.72
#2023-01-10|1292.80
#2023-01-11|1299.48
#2023-01-12|1320.02
#2023-01-13|1337.72
#2023-01-16|1327.38
#2023-01-17|1331.07
#2023-01-18|1343.38
#2023-01-19|1335.49
#2023-01-20|1334.61
#2023-01-23|1342.13
#2023-01-24|1355.04
#2023-01-25|1363.68
#2023-01-26|1361.76
#2023-01-27|1367.83
#2023-01-30|1363.96
#2023-01-31|1365.71
#2023-02-01|1371.16
#2023-02-02|1378.95
#2023-02-03|1352.77
#2023-02-06|1332.32
#2023-02-07|1343.79
#2023-02-08|1347.49
#2023-02-09|1352.47
#2023-02-10|1342.87
#2023-02-13|1327.66
#2023-02-14|1338.78
#2023-02-15|1318.55
#2023-02-16|1331.17
#2023-02-17|1321.64
#2023-02-20|1332.16
#2023-02-21|1329.31
#2023-02-22|1313.63
#2023-02-23|1314.70
#2023-02-24|1307.29
#2023-02-27|1304.52
#2023-02-28|1307.69
#2023-03-01|1311.88
#2023-03-02|1308.07
#2023-03-03|1321.17
#2023-03-06|1329.30
#2023-03-07|1324.12
#2023-03-08|1319.50
#2023-03-09|1332.89
#2023-03-10|1323.68
#2023-03-13|1321.38
#2023-03-14|1279.78
#2023-03-15|1302.95
#2023-03-16|1285.33
#2023-03-17|1305.35
#2023-03-20|1288.53
#2023-03-21|1286.48
#2023-03-22|1298.20
#2023-03-23|1313.81
#2023-03-24|1312.25
#2023-03-27|1309.24
#2023-03-28|1320.66
#2023-03-29|1327.24
#2023-03-30|1324.72
#2023-03-31|1333.46
#2023-04-03|1350.62
#2023-04-04|1357.26
#2023-04-05|1347.69
#2023-04-06|1326.70
#2023-04-07|1331.06
#2023-04-10|1321.86
#2023-04-11|1334.67
#2023-04-12|1342.26
#2023-04-13|1356.25
#2023-04-14|1357.16
#2023-04-17|1348.47
#2023-04-18|1356.43
#2023-04-19|1348.42
#2023-04-20|1353.37
#2023-04-21|1345.34
#2023-04-24|1344.50
#2023-04-25|1344.33
#2023-04-26|1337.61
#2023-04-27|1334.76
#2023-04-28|1336.86
#2023-05-01|1337.75
#2023-05-02|1341.83
#2023-05-03|1346.68
#2023-05-04|1359.40
#2023-05-05|1355.91
#2023-05-08|1362.26
#2023-05-09|1363.19
#2023-05-10|1362.18
#2023-05-11|1357.63
#2023-05-12|1349.59
#2023-05-15|1353.43
#2023-05-16|1353.50
#2023-05-17|1346.24
#2023-05-18|1341.35
#2023-05-19|1348.08
#2023-05-22|1352.60
#2023-05-23|1348.51
#2023-05-24|1334.62
#2023-05-25|1322.04
#2023-05-26|1313.08
#2023-05-29|1319.57
#2023-05-30|1319.15
#2023-05-31|1306.38
#2023-06-01|1317.19
#2023-06-02|1333.54
#2023-06-05|1346.86
#2023-06-06|1347.35
#2023-06-07|1344.73
#2023-06-08|1343.23
#2023-06-09|1355.42
#2023-06-12|1360.25
#2023-06-13|1371.20
#2023-06-14|1377.38
#2023-06-15|1372.57
#2023-06-16|1376.98
#2023-06-19|1372.88
#2023-06-20|1372.38
#2023-06-21|1367.97
#2023-06-22|1358.59
#2023-06-23|1332.25
#2023-06-26|1331.19
#2023-06-27|1327.72
#2023-06-28|1338.31
#2023-06-29|1331.58
#2023-06-30|1333.68
#2023-07-03|1352.91
#2023-07-04|1352.54
#2023-07-05|1349.26
#2023-07-06|1332.97
#2023-07-07|1337.93
#2023-07-10|1340.39
#2023-07-11|1356.16
#2023-07-12|1372.27
#2023-07-13|1389.50
#2023-07-14|1391.45
#2023-07-17|1385.25
#2023-07-18|1394.49
#2023-07-19|1394.96
#2023-07-20|1386.44
#2023-07-21|1373.25
#2023-07-24|1384.44
#2023-07-25|1393.65
#2023-07-26|1390.73
#2023-07-27|1389.21
#2023-07-28|1396.39
#2023-07-31|1405.64
#2023-08-01|1399.81
#2023-08-02|1375.58
#2023-08-03|1368.23
#2023-08-04|1373.08
#2023-08-07|1373.04
#2023-08-08|1366.42
#2023-08-09|1368.99
#2023-08-10|1376.39
#2023-08-11|1371.76
#2023-08-14|1356.00
#2023-08-15|1359.24
#2023-08-16|1338.85
#2023-08-17|1331.72
#2023-08-18|1325.68
#2023-08-21|1321.54
#2023-08-22|1335.47
#2023-08-23|1347.50
#2023-08-24|1350.54
#2023-08-25|1336.80
#2023-08-28|1350.65
#2023-08-29|1360.48
#2023-08-30|1369.42
#2023-08-31|1376.35
#2023-09-01|1377.42
#2023-09-04|1384.17
#2023-09-05|1371.05
#2023-09-06|1370.43
#2023-09-07|1366.72
#2023-09-08|1357.52
#2023-09-11|1367.96
#2023-09-12|1367.15
#2023-09-13|1358.61
#2023-09-14|1373.24
#2023-09-15|1377.98
#2023-09-18|1375.61
#2023-09-19|1375.25
#2023-09-20|1362.97
#2023-09-21|1348.09
#2023-09-22|1344.94
#2023-09-25|1342.62
#2023-09-26|1333.60
#2023-09-27|1333.17
#2023-09-28|1321.36
#2023-09-29|1319.01
#2023-10-02|1307.15
#2023-10-03|1289.36
#2023-10-04|1261.55
#2023-10-05|1283.14
#2023-10-06|1285.18
#2023-10-09|1291.29
#2023-10-10|1306.59
#2023-10-11|1306.57
#2023-10-12|1313.37
#2023-10-13|1292.47
#2023-10-16|1275.67
#2023-10-17|1282.55
#2023-10-18|1282.59
#2023-10-19|1266.35
#2023-10-20|1258.45
#2023-10-23|1249.84
#2023-10-24|1259.11
#2023-10-25|1258.74
#2023-10-26|1241.00
#2023-10-27|1261.68
#2023-10-30|1254.74
#2023-10-31|1251.27
#2023-11-01|1269.23
#2023-11-02|1285.80
#2023-11-03|1303.92
#2023-11-06|1327.57
#2023-11-07|1305.90
#2023-11-08|1292.22
#2023-11-09|1299.10
#2023-11-10|1293.43
#2023-11-13|1286.96
#2023-11-14|1299.72
#2023-11-15|1321.22
#2023-11-16|1312.89
#2023-11-17|1325.28
#2023-11-20|1330.91
#2023-11-21|1339.30
#2023-11-22|1329.17
#2023-11-23|1331.16
#2023-11-24|1333.98
#2023-11-27|1334.99
#2023-11-28|1348.12
#2023-11-29|1346.81
#2023-11-30|1349.63
#2023-12-01|1348.01
#2023-12-04|1351.19
#2023-12-05|1336.55
#2023-12-06|1354.88
#2023-12-07|1361.66
#2023-12-08|1352.43
#2023-12-11|1349.07
#2023-12-12|1353.16
#2023-12-13|1353.80
#2023-12-14|1382.32
#2023-12-15|1385.51
#2023-12-18|1370.94
#2023-12-19|1374.66
#2023-12-20|1383.51
#2023-12-21|1383.19
#2023-12-22|1389.23
#2023-12-25|1387.37
#2023-12-26|1389.13
#2023-12-27|1405.11
#2023-12-28|1421.46
#2023-12-29|1421.99
#2024-01-01|1421.99
#2024-01-02|1412.48
#2024-01-03|1392.75
#2024-01-04|1387.81
#2024-01-05|1391.28
#2024-01-08|1389.87
#2024-01-09|1400.80
#2024-01-10|1397.74
#2024-01-11|1402.73
#2024-01-12|1408.03
#2024-01-15|1407.13
#2024-01-16|1381.57
#2024-01-17|1356.20
#2024-01-18|1357.32
#2024-01-19|1363.90
#2024-01-22|1377.88
#2024-01-23|1373.92
#2024-01-24|1380.41
#2024-01-25|1381.91
#2024-01-26|1371.86
#2024-01-29|1383.07
#2024-01-30|1381.60
#2024-01-31|1397.44
#2024-02-01|1391.79
#2024-02-02|1392.19
#2024-02-05|1385.46
#2024-02-06|1386.38
#2024-02-07|1392.25
#2024-02-08|1379.64
#2024-02-09|1378.77
#2024-02-12|1378.65
#2024-02-13|1382.35
#2024-02-14|1369.70
#2024-02-15|1373.83
#2024-02-16|1389.08
#2024-02-19|1400.26
#2024-02-20|1400.74
#2024-02-21|1396.49
#2024-02-22|1402.98
#2024-02-23|1402.79
#2024-02-26|1402.79
#2024-02-27|1403.64
#2024-02-28|1404.64
#2024-02-29|1411.45
#2024-03-01|1414.53
#2024-03-04|1409.38
#2024-03-05|1412.82
#2024-03-06|1428.65
#2024-03-07|1438.35
#2024-03-08|1456.88
#2024-03-11|1441.13
#2024-03-12|1440.52
#2024-03-13|1435.67
#2024-03-14|1440.60
#2024-03-15|1432.43
#2024-03-18|1446.19
#2024-03-19|1441.63
#2024-03-20|1436.34
#2024-03-21|1458.91
#2024-03-22|1458.93
#2024-03-25|1450.24
#2024-03-26|1451.41
#2024-03-27|1456.34
#2024-03-28|1442.38
#2024-03-29|1452.58
#2024-04-01|1438.91
#2024-04-02|1427.94
#2024-04-03|1422.21
#2024-04-04|1436.60
#2024-04-05|1427.27
#2024-04-08|1433.95
#2024-04-09|1443.09
#2024-04-10|1433.86
#2024-04-11|1429.06
#2024-04-12|1430.52
#2024-04-15|1415.34
#2024-04-16|1383.25
#2024-04-17|1375.23
#2024-04-18|1392.76
#2024-04-19|1369.26
#2024-04-22|1389.50
#2024-04-23|1392.76
#2024-04-24|1403.83
#2024-04-25|1385.97
#2024-04-26|1385.07
#2024-04-29|1398.62
#2024-04-30|1399.56
#2024-05-01|1389.90
#2024-05-02|1413.73
#2024-05-03|1426.66
#2024-05-06|1421.28
#2024-05-07|1429.29
#2024-05-08|1417.95
#2024-05-09|1421.74
#2024-05-10|1425.55
#2024-05-13|1425.32
#2024-05-14|1420.60
#2024-05-15|1420.12
#2024-05-16|1427.47
#2024-05-17|1424.16
#2024-05-20|1428.87
#2024-05-21|1423.29
#2024-05-22|1410.67
#2024-05-23|1406.72
#2024-05-24|1399.22
#2024-05-27|1413.30
#2024-05-28|1413.37
#2024-05-29|1393.72
#2024-05-30|1393.48
#2024-05-31|1409.06
#2024-06-03|1423.21
#2024-06-04|1424.79
#2024-06-05|1407.05
#2024-06-06|1408.49
#2024-06-07|1406.57
#2024-06-10|1412.96
#2024-06-11|1404.83
#2024-06-12|1413.52
#2024-06-13|1398.30
#2024-06-14|1402.98
#2024-06-17|1386.97
#2024-06-18|1393.65
#2024-06-19|1397.69
#2024-06-20|1394.05
#2024-06-21|1387.82
#2024-06-24|1387.82
#2024-06-25|1400.68
#2024-06-26|1397.07
#2024-06-27|1395.47
#2024-06-28|1397.81
#2024-07-01|1393.46
#2024-07-02|1392.10
#2024-07-03|1398.33
#2024-07-04|1407.84
#2024-07-05|1402.03
#2024-07-08|1401.24
#2024-07-09|1405.16
#2024-07-10|1403.78
#2024-07-11|1434.77
#2024-07-12|1446.94
#2024-07-15|1445.14
#2024-07-16|1437.88
#2024-07-17|1457.71
#2024-07-18|1447.01
#2024-07-19|1434.57
#2024-07-22|1422.39
#2024-07-23|1434.22
#2024-07-24|1484.35
#2024-07-25|1451.97
#2024-07-26|1455.61
#2024-07-29|1477.04
#2024-07-30|1464.13
#2024-07-31|1513.01
#2024-08-01|1493.72
#2024-08-02|1446.55
#2024-08-05|1337.93
#2024-08-06|1401.51
#2024-08-07|1403.46
#2024-08-08|1399.21
#2024-08-09|1420.48
#2024-08-12|1416.46
#2024-08-13|1440.51
#2024-08-14|1458.78
#2024-08-15|1451.52
#2024-08-16|1487.18
#2024-08-19|1493.71
#2024-08-20|1519.41
#2024-08-21|1514.63
#2024-08-22|1511.21
#2024-08-23|1522.35
#2024-08-26|1532.58
#2024-08-27|1542.42
#2024-08-28|1535.55
#2024-08-29|1522.09
#2024-08-30|1530.48
#2024-09-02|1518.89
#2024-09-03|1530.47
#2024-09-04|1501.79
#2024-09-05|1503.61
#2024-09-06|1506.79
#2024-09-09|1492.22
#2024-09-10|1498.18
#2024-09-11|1486.02
#2024-09-12|1510.33
#2024-09-13|1524.54
#2024-09-16|1530.22
#2024-09-17|1528.24
#2024-09-18|1529.36
#2024-09-19|1542.98
#2024-09-20|1538.06
#2024-09-23|1544.00
#2024-09-24|1554.29
#2024-09-25|1547.91
#2024-09-26|1580.69
#2024-09-27|1599.68
#2024-09-30|1576.61
#2024-10-01|1580.38
#2024-10-02|1547.38
#2024-10-03|1549.05
#2024-10-04|1541.90
#2024-10-07|1557.07
#2024-10-08|1536.61
#2024-10-09|1532.91
#2024-10-10|1536.73
#2024-10-11|1531.17
#2024-10-14|1526.45
#2024-10-15|1537.66
#2024-10-16|1519.81
#2024-10-17|1519.02
#2024-10-18|1518.53
#2024-10-21|1512.10
#2024-10-22|1489.16
#2024-10-23|1467.85
#2024-10-24|1469.32
#2024-10-25|1461.01
#2024-10-28|1465.14
#2024-10-29|1468.91
#2024-10-30|1474.90
#2024-10-31|1483.56
#2024-11-01|1461.24
#2024-11-04|1474.44
#2024-11-05|1478.72
#2024-11-06|1470.85
#2024-11-07|1491.97
#2024-11-08|1492.50
#2024-11-11|1474.96
#2024-11-12|1465.87
#2024-11-13|1448.90
#2024-11-14|1433.53
#2024-11-15|1441.04
#2024-11-18|1442.13
#2024-11-19|1459.60
#2024-11-20|1444.87
#2024-11-21|1447.88
#2024-11-22|1451.58
#2024-11-25|1459.72
#2024-11-26|1459.99
#2024-11-27|1468.44
#2024-11-28|1473.63
#2024-11-29|1479.87
#2024-12-02|1484.65
#2024-12-03|1508.48
#2024-12-04|1486.07
#2024-12-05|1486.87
#2024-12-06|1480.34
#2024-12-09|1469.17
#2024-12-10|1464.29
#2024-12-11|1466.25
#2024-12-12|1473.58
#2024-12-13|1460.87
#2024-12-16|1451.64
#2024-12-17|1451.23
#2024-12-18|1447.91
#2024-12-19|1414.80
#2024-12-20|1414.50
#2024-12-23|1424.25
#2024-12-24|1423.49
#2024-12-25|1422.80
#2024-12-26|1425.03
#2024-12-27|1435.19
#2024-12-30|1434.33
#2024-12-31|1431.40
#2025-01-01|1431.40
#2025-01-02|1434.09
#2025-01-03|1437.40
#2025-01-06|1430.66
#2025-01-07|1433.47
#2025-01-08|1425.21
#2025-01-09|1416.82
#2025-01-10|1411.70
#2025-01-13|1406.10
#2025-01-14|1399.67
#2025-01-15|1411.40
#2025-01-16|1422.83
#2025-01-17|1420.83
#2025-01-20|1433.13
#2025-01-21|1441.49
#2025-01-22|1443.37
#2025-01-23|1441.53
#2025-01-24|1452.72
#2025-01-27|1464.84
#2025-01-28|1455.25
#2025-01-29|1466.27
#2025-01-30|1476.45
#2025-01-31|1470.65
#2025-02-03|1437.83
#2025-02-04|1446.90
#2025-02-05|1471.68
#2025-02-06|1485.98
#2025-02-07|1483.84
#2025-02-10|1484.04
#2025-02-11|1479.25
#2025-02-12|1469.59
#2025-02-13|1489.42
#2025-02-14|1497.57
#2025-02-17|1504.66
#2025-02-18|1505.20
#2025-02-19|1506.28
#2025-02-20|1509.26
#2025-02-21|1511.23
#2025-02-24|1510.61
#2025-02-25|1502.06
#2025-02-26|1496.65
#2025-02-27|1497.75
#2025-02-28|1465.53
#2025-03-03|1483.08
#2025-03-04|1485.68
#2025-03-05|1494.19
#2025-03-06|1513.69
#2025-03-07|1505.07
#2025-03-10|1504.07
#2025-03-11|1485.19
#2025-03-12|1489.79
#2025-03-13|1495.84
#2025-03-14|1503.83
#2025-03-17|1522.06
#2025-03-18|1524.55
#2025-03-19|1521.79
#2025-03-20|1528.81
#2025-03-21|1527.04
#2025-03-24|1509.93
#2025-03-25|1516.78
#2025-03-26|1517.72
#2025-03-27|1516.23
#2025-03-28|1500.21
#2025-03-31|1465.17
#2025-04-01|1471.20
#2025-04-02|1460.19
#2025-04-03|1436.23
#2025-04-04|1426.13
#2025-04-07|1317.17
#2025-04-08|1367.09
#2025-04-09|1352.16
#2025-04-10|1442.85
#2025-04-11|1441.10
#2025-04-14|1466.03
#2025-04-15|1473.70
#2025-04-16|1470.12
#2025-04-17|1486.97
#2025-04-18|1502.41
#2025-04-21|1509.56
#2025-04-22|1513.64
#2025-04-23|1517.88
#2025-04-24|1512.43
#2025-04-25|1509.06
#2025-04-28|1524.32
#2025-04-29|1532.62
#2025-04-30|1539.78
#2025-05-01|1522.75
#2025-05-02|1542.58
#2025-05-05|1543.94
#2025-05-06|1551.94
#2025-05-07|1555.23
#2025-05-08|1548.12
#2025-05-09|1560.42
#2025-05-12|1545.42
#2025-05-13|1553.12
#2025-05-14|1562.38
#2025-05-15|1557.37
#2025-05-16|1561.70
#2025-05-19|1565.75
#2025-05-20|1562.57
#2025-05-21|1577.48
#2025-05-22|1570.55
#2025-05-23|1588.72
#2025-05-26|1598.28
#2025-05-27|1589.59
#2025-05-28|1588.13
#2025-05-29|1602.59
#2025-05-30|1603.68
#2025-06-02|1615.93
#2025-06-03|1609.36
#2025-06-04|1627.39
#2025-06-05|1626.86
#2025-06-06|1614.49
#2025-06-09|1624.28
#2025-06-10|1627.29
#2025-06-11|1635.06
#2025-06-12|1647.91
#2025-06-13|1631.35
#2025-06-16|1646.04
#2025-06-17|1639.81
#2025-06-18|1645.57
#2025-06-19|1631.89
#2025-06-20|1632.85
#2025-06-23|1621.10
#2025-06-24|1652.90
#2025-06-25|1646.13
#2025-06-26|1663.53
#2025-06-27|1663.81
#2025-06-30|1675.09
#2025-07-01|1682.83
#2025-07-02|1680.10
#2025-07-03|1676.59
#2025-07-04|1675.15
#2025-07-07|1661.66
#2025-07-08|1662.67
#2025-07-09|1675.62
#2025-07-10|1678.41
#2025-07-11|1676.81
#2025-07-14|1680.03
#2025-07-15|1673.67
#2025-07-16|1670.39
#2025-07-17|1680.09
#2025-07-18|1683.09
#2025-07-21|1691.44
#2025-07-22|1696.52
#2025-07-23|1717.68
#2025-07-24|1728.26
#2025-07-25|1715.28
#2025-07-28|1703.38
#2025-07-29|1699.06
#2025-07-30|1700.96
#2025-07-31|1692.89
#2025-08-01|1703.89
#2025-08-04|1712.63
#2025-08-05|1727.03
#2025-08-06|1742.80
#2025-08-07|1754.91
#2025-08-08|1757.75
#2025-08-11|1755.31
#2025-08-12|1758.69
#2025-08-13|1777.87
#2025-08-14|1766.84
#2025-08-15|1780.00
#2025-08-18|1773.82
#2025-08-19|1774.10
#2025-08-20|1771.21
#2025-08-21|1767.09
#2025-08-22|1786.78
#2025-08-25|1794.24
#2025-08-26|1783.34
#2025-08-27|1782.74
#2025-08-28|1794.39
#2025-08-29|1794.67
#2025-09-01|1791.64
#2025-09-02|1787.25
#2025-09-03|1780.96
#2025-09-04|1780.93
#2025-09-05|1810.06
#2025-09-08|1819.03
#2025-09-09|1824.17
#2025-09-10|1829.06
#2025-09-11|1834.76
#2025-09-12|1838.79
#2025-09-15|1843.02
#2025-09-16|1858.27
#2025-09-17|1847.38
#2025-09-18|1835.11
#2025-09-19|1831.16
#2025-09-22|1839.31
#2025-09-23|1840.95
#2025-09-24|1824.39
#2025-09-25|1818.76
#2025-09-26|1817.73
#2025-09-29|1812.22
#2025-09-30|1822.61
#2025-10-01|1812.60
#2025-10-02|1811.42
#2025-10-03|1821.45
#2025-10-06|1823.69
#2025-10-07|1813.85
#2025-10-08|1802.80
#2025-10-09|1806.85
#2025-10-10|1782.22
#2025-10-13|1776.91
#2025-10-14|1758.61
#2025-10-15|1790.22
#2025-10-16|1802.26
#2025-10-17|1787.99
#2025-10-20|1811.87
#2025-10-21|1803.05
#2025-10-22|1810.75
#2025-10-23|1808.66
#2025-10-24|1815.23
#2025-10-27|1838.93
#2025-10-28|1820.29
#2025-10-29|1812.36
#2025-10-30|1801.81
#2025-10-31|1807.28
#2025-11-03|1807.25
#2025-11-04|1808.54
#2025-11-05|1781.67
#2025-11-06|1799.15
#2025-11-07|1787.89
#2025-11-10|1804.97
#2025-11-11|1804.31
#2025-11-12|1816.55
#2025-11-13|1831.02
#2025-11-14|1816.44
#2025-11-17|1813.27
#2025-11-18|1770.88
#2025-11-19|1760.50
#2025-11-20|1773.31
#2025-11-21|1770.86
#2025-11-24|1774.92
#2025-11-25|1785.31
#2025-11-26|1813.71
#2025-11-27|1823.03
#2025-11-28|1836.06
#2025-12-01|1831.73
#2025-12-02|1825.21
#2025-12-03|1829.30
#2025-12-04|1842.25
#2025-12-05|1833.87
#2025-12-08|1839.33
#2025-12-09|1828.69
#2025-12-10|1834.47
#2025-12-11|1831.89
#2025-12-12|1850.47
#2025-12-15|1857.14
#2025-12-16|1835.63
#2025-12-17|1829.61
#2025-12-18|1825.96
#2025-12-19|1826.41
#2025-12-22|1842.79
#2025-12-23|1856.06
#2025-12-24|1864.91
#2025-12-25|1869.15
#2025-12-26|1864.38
#2025-12-29|1871.41
#2025-12-30|1856.13
#2025-12-31|1851.47
#2026-01-01|1851.47
#2026-01-02|1858.44
#2026-01-05|1876.89
#2026-01-06|1899.47
#2026-01-07|1901.38
#2026-01-08|1893.39
#2026-01-09|1892.42
#2026-01-12|1897.84
#2026-01-13|1906.60
#2026-01-14|1927.09
#2026-01-15|1936.27
#2026-01-16|1946.27
#2026-01-19|1949.72
#2026-01-20|1946.88
#2026-01-21|1937.32
#2026-01-22|1957.15
#2026-01-23|1974.41
#2026-01-26|2004.83
#2026-01-27|2018.16
#2026-01-28|2017.16
#2026-01-29|2028.74
#2026-01-30|2007.62
#2026-02-02|1958.81
#2026-02-03|2011.29
#2026-02-04|2015.04
#2026-02-05|2002.67
#2026-02-06|1996.58
#2026-02-09|2057.56
#2026-02-10|2095.86
#2026-02-11|2108.91
#2026-02-12|2141.85