Table Data - NASDAQ Spain Small Cap Index
| Title | NASDAQ Spain Small Cap Index |
|---|---|
| Series ID | NASDAQNQESSC |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-03-24 |
| Last Updated | 2026-03-24 10:46 PM CDT |
| Notes | For more information about this series, see: NQESSC Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 726.94 |
| 2001-04-02 | 718.99 |
| 2001-04-03 | 703.14 |
| 2001-04-04 | 723.38 |
| 2001-04-05 | 720.52 |
| 2001-04-06 | 728.64 |
| 2001-04-09 | 735.14 |
| 2001-04-10 | 728.67 |
| 2001-04-11 | 725.52 |
| 2001-04-12 | 731.04 |
| 2001-04-13 | . |
| 2001-04-16 | 723.51 |
| 2001-04-17 | 715.31 |
| 2001-04-18 | 725.48 |
| 2001-04-19 | 733.95 |
| 2001-04-20 | 739.25 |
| 2001-04-23 | 732.19 |
| 2001-04-24 | 737.58 |
| 2001-04-25 | 744.74 |
| 2001-04-26 | 757.31 |
| 2001-04-27 | 749.28 |
| 2001-04-30 | 756.26 |
| 2001-05-01 | 760.27 |
| 2001-05-02 | 761.82 |
| 2001-05-03 | 756.35 |
| 2001-05-04 | 756.09 |
| 2001-05-07 | 753.51 |
| 2001-05-08 | 751.02 |
| 2001-05-09 | 748.20 |
| 2001-05-10 | 757.23 |
| 2001-05-11 | 746.72 |
| 2001-05-14 | 741.76 |
| 2001-05-15 | 743.33 |
| 2001-05-16 | 746.22 |
| 2001-05-17 | 747.73 |
| 2001-05-18 | 746.88 |
| 2001-05-21 | 741.54 |
| 2001-05-22 | 732.93 |
| 2001-05-23 | 732.66 |
| 2001-05-24 | 730.49 |
| 2001-05-25 | 725.15 |
| 2001-05-28 | . |
| 2001-05-29 | 719.13 |
| 2001-05-30 | 724.79 |
| 2001-05-31 | 722.30 |
| 2001-06-01 | 713.30 |
| 2001-06-04 | 720.28 |
| 2001-06-05 | 726.60 |
| 2001-06-06 | 721.51 |
| 2001-06-07 | 724.95 |
| 2001-06-08 | 728.18 |
| 2001-06-11 | 723.16 |
| 2001-06-12 | 716.86 |
| 2001-06-13 | 723.06 |
| 2001-06-14 | 728.47 |
| 2001-06-15 | 727.30 |
| 2001-06-18 | 715.54 |
| 2001-06-19 | 714.26 |
| 2001-06-20 | 706.31 |
| 2001-06-21 | 703.59 |
| 2001-06-22 | 705.59 |
| 2001-06-25 | 713.92 |
| 2001-06-26 | 706.55 |
| 2001-06-27 | 710.51 |
| 2001-06-28 | 703.44 |
| 2001-06-29 | 697.03 |
| 2001-07-02 | 700.69 |
| 2001-07-03 | 697.92 |
| 2001-07-04 | . |
| 2001-07-05 | 678.13 |
| 2001-07-06 | 672.18 |
| 2001-07-09 | 672.66 |
| 2001-07-10 | 676.80 |
| 2001-07-11 | 666.51 |
| 2001-07-12 | 650.90 |
| 2001-07-13 | 657.14 |
| 2001-07-16 | 657.24 |
| 2001-07-17 | 657.22 |
| 2001-07-18 | 665.49 |
| 2001-07-19 | 668.72 |
| 2001-07-20 | 672.07 |
| 2001-07-23 | 671.58 |
| 2001-07-24 | 683.14 |
| 2001-07-25 | 678.16 |
| 2001-07-26 | 683.22 |
| 2001-07-27 | 682.76 |
| 2001-07-30 | 693.52 |
| 2001-07-31 | 694.72 |
| 2001-08-01 | 701.84 |
| 2001-08-02 | 710.35 |
| 2001-08-03 | 716.41 |
| 2001-08-06 | 717.29 |
| 2001-08-07 | 712.56 |
| 2001-08-08 | 706.84 |
| 2001-08-09 | 709.68 |
| 2001-08-10 | 717.67 |
| 2001-08-13 | 726.93 |
| 2001-08-14 | 727.09 |
| 2001-08-15 | 738.19 |
| 2001-08-16 | 731.30 |
| 2001-08-17 | 729.33 |
| 2001-08-20 | 725.42 |
| 2001-08-21 | 727.15 |
| 2001-08-22 | 731.98 |
| 2001-08-23 | 721.58 |
| 2001-08-24 | 726.12 |
| 2001-08-27 | 716.20 |
| 2001-08-28 | 710.96 |
| 2001-08-29 | 714.16 |
| 2001-08-30 | 704.02 |
| 2001-08-31 | 705.42 |
| 2001-09-03 | . |
| 2001-09-04 | 682.33 |
| 2001-09-05 | 672.05 |
| 2001-09-06 | 663.61 |
| 2001-09-07 | 659.05 |
| 2001-09-10 | 649.23 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 602.70 |
| 2001-09-18 | 595.11 |
| 2001-09-19 | 590.51 |
| 2001-09-20 | 562.79 |
| 2001-09-21 | 537.41 |
| 2001-09-24 | 561.66 |
| 2001-09-25 | 577.96 |
| 2001-09-26 | 591.21 |
| 2001-09-27 | 596.56 |
| 2001-09-28 | 599.15 |
| 2001-10-01 | 594.51 |
| 2001-10-02 | 602.68 |
| 2001-10-03 | 603.34 |
| 2001-10-04 | 607.93 |
| 2001-10-05 | 605.89 |
| 2001-10-08 | 608.67 |
| 2001-10-09 | 608.99 |
| 2001-10-10 | 614.82 |
| 2001-10-11 | 615.47 |
| 2001-10-12 | 618.20 |
| 2001-10-15 | 618.10 |
| 2001-10-16 | 630.71 |
| 2001-10-17 | 638.56 |
| 2001-10-18 | 630.54 |
| 2001-10-19 | 616.98 |
| 2001-10-22 | 620.95 |
| 2001-10-23 | 619.83 |
| 2001-10-24 | 624.45 |
| 2001-10-25 | 620.05 |
| 2001-10-26 | 623.54 |
| 2001-10-29 | 630.01 |
| 2001-10-30 | 623.24 |
| 2001-10-31 | 631.48 |
| 2001-11-01 | 636.32 |
| 2001-11-02 | 631.75 |
| 2001-11-05 | 632.61 |
| 2001-11-06 | 635.44 |
| 2001-11-07 | 637.13 |
| 2001-11-08 | 641.67 |
| 2001-11-09 | 638.45 |
| 2001-11-12 | 626.31 |
| 2001-11-13 | 632.56 |
| 2001-11-14 | 637.69 |
| 2001-11-15 | 634.90 |
| 2001-11-16 | 637.12 |
| 2001-11-19 | 648.77 |
| 2001-11-20 | 646.79 |
| 2001-11-21 | 639.28 |
| 2001-11-22 | . |
| 2001-11-23 | 648.19 |
| 2001-11-26 | 656.12 |
| 2001-11-27 | 655.24 |
| 2001-11-28 | 655.43 |
| 2001-11-29 | 652.54 |
| 2001-11-30 | 666.98 |
| 2001-12-03 | 657.37 |
| 2001-12-04 | 666.77 |
| 2001-12-05 | 674.37 |
| 2001-12-06 | 676.65 |
| 2001-12-07 | 668.45 |
| 2001-12-10 | 663.66 |
| 2001-12-11 | 667.30 |
| 2001-12-12 | 667.77 |
| 2001-12-13 | 660.84 |
| 2001-12-14 | 662.43 |
| 2001-12-17 | 675.69 |
| 2001-12-18 | 666.37 |
| 2001-12-19 | 661.01 |
| 2001-12-20 | 651.00 |
| 2001-12-21 | 646.79 |
| 2001-12-24 | 640.30 |
| 2001-12-25 | . |
| 2001-12-26 | 640.89 |
| 2001-12-27 | 652.93 |
| 2001-12-28 | 646.97 |
| 2001-12-31 | 653.28 |
| 2002-01-01 | . |
| 2002-01-02 | 661.53 |
| 2002-01-03 | 669.56 |
| 2002-01-04 | 661.44 |
| 2002-01-07 | 650.93 |
| 2002-01-08 | 653.37 |
| 2002-01-09 | 643.71 |
| 2002-01-10 | 639.55 |
| 2002-01-11 | 638.28 |
| 2002-01-14 | 638.62 |
| 2002-01-15 | 639.78 |
| 2002-01-16 | 631.13 |
| 2002-01-17 | 640.67 |
| 2002-01-18 | 644.16 |
| 2002-01-21 | . |
| 2002-01-22 | 646.46 |
| 2002-01-23 | 649.96 |
| 2002-01-24 | 653.64 |
| 2002-01-25 | 643.88 |
| 2002-01-28 | 644.55 |
| 2002-01-29 | 642.31 |
| 2002-01-30 | 640.34 |
| 2002-01-31 | 643.82 |
| 2002-02-01 | 646.07 |
| 2002-02-04 | 648.45 |
| 2002-02-05 | 646.32 |
| 2002-02-06 | 643.38 |
| 2002-02-07 | 642.01 |
| 2002-02-08 | 639.85 |
| 2002-02-11 | 644.38 |
| 2002-02-12 | 644.59 |
| 2002-02-13 | 643.93 |
| 2002-02-14 | 653.77 |
| 2002-02-15 | 656.10 |
| 2002-02-18 | . |
| 2002-02-19 | 653.19 |
| 2002-02-20 | 651.69 |
| 2002-02-21 | 652.21 |
| 2002-02-22 | 658.15 |
| 2002-02-25 | 656.22 |
| 2002-02-26 | 656.21 |
| 2002-02-27 | 661.04 |
| 2002-02-28 | 662.53 |
| 2002-03-01 | 667.36 |
| 2002-03-04 | 674.41 |
| 2002-03-05 | 675.97 |
| 2002-03-06 | 684.06 |
| 2002-03-07 | 695.21 |
| 2002-03-08 | 700.23 |
| 2002-03-11 | 703.90 |
| 2002-03-12 | 694.79 |
| 2002-03-13 | 692.98 |
| 2002-03-14 | 707.57 |
| 2002-03-15 | 712.25 |
| 2002-03-18 | 718.45 |
| 2002-03-19 | 722.69 |
| 2002-03-20 | 719.68 |
| 2002-03-21 | 715.88 |
| 2002-03-22 | 714.48 |
| 2002-03-25 | 703.80 |
| 2002-03-26 | 705.44 |
| 2002-03-27 | 703.26 |
| 2002-03-28 | 708.74 |
| 2002-03-29 | . |
| 2002-04-01 | 714.59 |
| 2002-04-02 | 714.48 |
| 2002-04-03 | 713.88 |
| 2002-04-04 | 712.73 |
| 2002-04-05 | 713.92 |
| 2002-04-08 | 701.72 |
| 2002-04-09 | 704.58 |
| 2002-04-10 | 711.62 |
| 2002-04-11 | 706.16 |
| 2002-04-12 | 706.49 |
| 2002-04-15 | 709.41 |
| 2002-04-16 | 719.98 |
| 2002-04-17 | 722.11 |
| 2002-04-18 | 723.25 |
| 2002-04-19 | 726.67 |
| 2002-04-22 | 727.11 |
| 2002-04-23 | 726.94 |
| 2002-04-24 | 732.27 |
| 2002-04-25 | 733.99 |
| 2002-04-26 | 736.69 |
| 2002-04-29 | 740.98 |
| 2002-04-30 | 739.11 |
| 2002-05-01 | 743.30 |
| 2002-05-02 | 732.33 |
| 2002-05-03 | 740.25 |
| 2002-05-06 | 739.49 |
| 2002-05-07 | 733.86 |
| 2002-05-08 | 735.66 |
| 2002-05-09 | 739.40 |
| 2002-05-10 | 740.56 |
| 2002-05-13 | 741.78 |
| 2002-05-14 | 745.06 |
| 2002-05-15 | 745.34 |
| 2002-05-16 | 745.02 |
| 2002-05-17 | 753.16 |
| 2002-05-20 | 748.95 |
| 2002-05-21 | 748.17 |
| 2002-05-22 | 755.55 |
| 2002-05-23 | 754.28 |
| 2002-05-24 | 762.40 |
| 2002-05-27 | . |
| 2002-05-28 | 766.75 |
| 2002-05-29 | 768.95 |
| 2002-05-30 | 768.60 |
| 2002-05-31 | 764.01 |
| 2002-06-03 | 767.27 |
| 2002-06-04 | 760.94 |
| 2002-06-05 | 752.72 |
| 2002-06-06 | 760.58 |
| 2002-06-07 | 755.65 |
| 2002-06-10 | 755.01 |
| 2002-06-11 | 758.20 |
| 2002-06-12 | 752.26 |
| 2002-06-13 | 751.25 |
| 2002-06-14 | 739.45 |
| 2002-06-17 | 738.64 |
| 2002-06-18 | 737.75 |
| 2002-06-19 | 739.13 |
| 2002-06-20 | 735.98 |
| 2002-06-21 | 729.50 |
| 2002-06-24 | 724.05 |
| 2002-06-25 | 728.27 |
| 2002-06-26 | 730.09 |
| 2002-06-27 | 729.64 |
| 2002-06-28 | 748.81 |
| 2002-07-01 | 746.76 |
| 2002-07-02 | 734.55 |
| 2002-07-03 | 725.01 |
| 2002-07-04 | . |
| 2002-07-05 | 741.74 |
| 2002-07-08 | 753.01 |
| 2002-07-09 | 753.96 |
| 2002-07-10 | 740.32 |
| 2002-07-11 | 719.89 |
| 2002-07-12 | 727.58 |
| 2002-07-15 | 728.06 |
| 2002-07-16 | 729.54 |
| 2002-07-17 | 729.83 |
| 2002-07-18 | 736.61 |
| 2002-07-19 | 727.40 |
| 2002-07-22 | 710.16 |
| 2002-07-23 | 693.48 |
| 2002-07-24 | 681.67 |
| 2002-07-25 | 695.31 |
| 2002-07-26 | 685.70 |
| 2002-07-29 | 696.45 |
| 2002-07-30 | 700.28 |
| 2002-07-31 | 700.83 |
| 2002-08-01 | 695.04 |
| 2002-08-02 | 692.35 |
| 2002-08-05 | 678.58 |
| 2002-08-06 | 665.51 |
| 2002-08-07 | 662.25 |
| 2002-08-08 | 673.99 |
| 2002-08-09 | 675.14 |
| 2002-08-12 | 674.17 |
| 2002-08-13 | 677.16 |
| 2002-08-14 | 675.15 |
| 2002-08-15 | 670.09 |
| 2002-08-16 | 683.24 |
| 2002-08-19 | 685.74 |
| 2002-08-20 | 678.13 |
| 2002-08-21 | 685.69 |
| 2002-08-22 | 685.80 |
| 2002-08-23 | 681.76 |
| 2002-08-26 | 683.36 |
| 2002-08-27 | 690.47 |
| 2002-08-28 | 678.71 |
| 2002-08-29 | 676.51 |
| 2002-08-30 | 675.28 |
| 2002-09-02 | . |
| 2002-09-03 | 671.06 |
| 2002-09-04 | 668.42 |
| 2002-09-05 | 659.69 |
| 2002-09-06 | 659.68 |
| 2002-09-09 | 655.13 |
| 2002-09-10 | 657.20 |
| 2002-09-11 | 662.44 |
| 2002-09-12 | 658.77 |
| 2002-09-13 | 652.66 |
| 2002-09-16 | 645.57 |
| 2002-09-17 | 641.55 |
| 2002-09-18 | 637.99 |
| 2002-09-19 | 638.24 |
| 2002-09-20 | 628.67 |
| 2002-09-23 | 617.99 |
| 2002-09-24 | 599.57 |
| 2002-09-25 | 597.29 |
| 2002-09-26 | 598.26 |
| 2002-09-27 | 599.89 |
| 2002-09-30 | 600.89 |
| 2002-10-01 | 601.37 |
| 2002-10-02 | 615.32 |
| 2002-10-03 | 613.12 |
| 2002-10-04 | 604.32 |
| 2002-10-07 | 604.98 |
| 2002-10-08 | 603.52 |
| 2002-10-09 | 604.20 |
| 2002-10-10 | 604.35 |
| 2002-10-11 | 614.95 |
| 2002-10-14 | 619.13 |
| 2002-10-15 | 631.51 |
| 2002-10-16 | 634.76 |
| 2002-10-17 | 639.44 |
| 2002-10-18 | 635.35 |
| 2002-10-21 | 633.18 |
| 2002-10-22 | 632.99 |
| 2002-10-23 | 627.30 |
| 2002-10-24 | 629.26 |
| 2002-10-25 | 634.00 |
| 2002-10-28 | 640.81 |
| 2002-10-29 | 634.43 |
| 2002-10-30 | 633.39 |
| 2002-10-31 | 641.61 |
| 2002-11-01 | 645.63 |
| 2002-11-04 | 659.27 |
| 2002-11-05 | 661.14 |
| 2002-11-06 | 656.70 |
| 2002-11-07 | 655.77 |
| 2002-11-08 | 655.82 |
| 2002-11-11 | 651.10 |
| 2002-11-12 | 657.93 |
| 2002-11-13 | 665.82 |
| 2002-11-14 | 670.03 |
| 2002-11-15 | 671.77 |
| 2002-11-18 | 680.48 |
| 2002-11-19 | 685.26 |
| 2002-11-20 | 672.98 |
| 2002-11-21 | 680.49 |
| 2002-11-22 | 681.04 |
| 2002-11-25 | 679.23 |
| 2002-11-26 | 673.59 |
| 2002-11-27 | 680.25 |
| 2002-11-28 | . |
| 2002-11-29 | 688.80 |
| 2002-12-02 | 690.52 |
| 2002-12-03 | 684.69 |
| 2002-12-04 | 688.18 |
| 2002-12-05 | 687.78 |
| 2002-12-06 | 692.80 |
| 2002-12-09 | 690.34 |
| 2002-12-10 | 689.27 |
| 2002-12-11 | 688.28 |
| 2002-12-12 | 688.90 |
| 2002-12-13 | 684.82 |
| 2002-12-16 | 688.80 |
| 2002-12-17 | 693.70 |
| 2002-12-18 | 685.17 |
| 2002-12-19 | 683.12 |
| 2002-12-20 | 685.09 |
| 2002-12-23 | 681.61 |
| 2002-12-24 | 684.47 |
| 2002-12-25 | . |
| 2002-12-26 | 686.19 |
| 2002-12-27 | 677.76 |
| 2002-12-30 | 673.29 |
| 2002-12-31 | 675.93 |
| 2003-01-01 | . |
| 2003-01-02 | 685.72 |
| 2003-01-03 | 691.95 |
| 2003-01-06 | 696.20 |
| 2003-01-07 | 690.71 |
| 2003-01-08 | 685.68 |
| 2003-01-09 | 693.66 |
| 2003-01-10 | 699.74 |
| 2003-01-13 | 702.46 |
| 2003-01-14 | 710.06 |
| 2003-01-15 | 708.02 |
| 2003-01-16 | 711.89 |
| 2003-01-17 | 712.69 |
| 2003-01-20 | . |
| 2003-01-21 | 709.95 |
| 2003-01-22 | 704.59 |
| 2003-01-23 | 712.31 |
| 2003-01-24 | 711.81 |
| 2003-01-27 | 698.10 |
| 2003-01-28 | 696.75 |
| 2003-01-29 | 696.33 |
| 2003-01-30 | 693.86 |
| 2003-01-31 | 687.85 |
| 2003-02-03 | 697.59 |
| 2003-02-04 | 699.86 |
| 2003-02-05 | 702.34 |
| 2003-02-06 | 700.07 |
| 2003-02-07 | 693.13 |
| 2003-02-10 | 687.42 |
| 2003-02-11 | 689.35 |
| 2003-02-12 | 690.07 |
| 2003-02-13 | 697.24 |
| 2003-02-14 | 702.05 |
| 2003-02-17 | . |
| 2003-02-18 | 710.87 |
| 2003-02-19 | 709.22 |
| 2003-02-20 | 713.42 |
| 2003-02-21 | 715.42 |
| 2003-02-24 | 708.87 |
| 2003-02-25 | 697.72 |
| 2003-02-26 | 700.78 |
| 2003-02-27 | 706.49 |
| 2003-02-28 | 714.95 |
| 2003-03-03 | 721.79 |
| 2003-03-04 | 717.18 |
| 2003-03-05 | 729.38 |
| 2003-03-06 | 724.83 |
| 2003-03-07 | 723.55 |
| 2003-03-10 | 715.05 |
| 2003-03-11 | 708.94 |
| 2003-03-12 | 702.12 |
| 2003-03-13 | 704.26 |
| 2003-03-14 | 710.33 |
| 2003-03-17 | 711.06 |
| 2003-03-18 | 707.21 |
| 2003-03-19 | 713.54 |
| 2003-03-20 | 714.10 |
| 2003-03-21 | 721.00 |
| 2003-03-24 | 713.47 |
| 2003-03-25 | 718.32 |
| 2003-03-26 | 719.94 |
| 2003-03-27 | 718.43 |
| 2003-03-28 | 722.46 |
| 2003-03-31 | 727.33 |
| 2003-04-01 | 730.34 |
| 2003-04-02 | 736.14 |
| 2003-04-03 | 735.18 |
| 2003-04-04 | 736.82 |
| 2003-04-07 | 740.62 |
| 2003-04-08 | 740.92 |
| 2003-04-09 | 747.22 |
| 2003-04-10 | 754.28 |
| 2003-04-11 | 752.15 |
| 2003-04-14 | 760.20 |
| 2003-04-15 | 763.27 |
| 2003-04-16 | 766.79 |
| 2003-04-17 | 773.54 |
| 2003-04-18 | . |
| 2003-04-21 | 770.21 |
| 2003-04-22 | 775.28 |
| 2003-04-23 | 779.67 |
| 2003-04-24 | 780.62 |
| 2003-04-25 | 777.05 |
| 2003-04-28 | 784.08 |
| 2003-04-29 | 782.13 |
| 2003-04-30 | 789.69 |
| 2003-05-01 | 796.94 |
| 2003-05-02 | 796.86 |
| 2003-05-05 | 803.57 |
| 2003-05-06 | 817.72 |
| 2003-05-07 | 819.63 |
| 2003-05-08 | 820.69 |
| 2003-05-09 | 823.93 |
| 2003-05-12 | 828.07 |
| 2003-05-13 | 823.84 |
| 2003-05-14 | 823.13 |
| 2003-05-15 | 824.14 |
| 2003-05-16 | 831.27 |
| 2003-05-19 | 829.24 |
| 2003-05-20 | 831.75 |
| 2003-05-21 | 827.17 |
| 2003-05-22 | 836.50 |
| 2003-05-23 | 849.27 |
| 2003-05-26 | . |
| 2003-05-27 | 858.37 |
| 2003-05-28 | 856.01 |
| 2003-05-29 | 867.52 |
| 2003-05-30 | 867.45 |
| 2003-06-02 | 873.40 |
| 2003-06-03 | 873.35 |
| 2003-06-04 | 883.33 |
| 2003-06-05 | 895.81 |
| 2003-06-06 | 891.28 |
| 2003-06-09 | 893.49 |
| 2003-06-10 | 893.84 |
| 2003-06-11 | 909.08 |
| 2003-06-12 | 903.12 |
| 2003-06-13 | 905.68 |
| 2003-06-16 | 917.63 |
| 2003-06-17 | 914.70 |
| 2003-06-18 | 907.42 |
| 2003-06-19 | 899.25 |
| 2003-06-20 | 911.15 |
| 2003-06-23 | 891.56 |
| 2003-06-24 | 883.09 |
| 2003-06-25 | 897.23 |
| 2003-06-26 | 884.96 |
| 2003-06-27 | 875.08 |
| 2003-06-30 | 867.85 |
| 2003-07-01 | 870.86 |
| 2003-07-02 | 871.17 |
| 2003-07-03 | 863.45 |
| 2003-07-04 | . |
| 2003-07-07 | 869.65 |
| 2003-07-08 | 866.66 |
| 2003-07-09 | 870.73 |
| 2003-07-10 | 869.34 |
| 2003-07-11 | 879.14 |
| 2003-07-14 | 883.46 |
| 2003-07-15 | 883.18 |
| 2003-07-16 | 879.75 |
| 2003-07-17 | 881.57 |
| 2003-07-18 | 873.86 |
| 2003-07-21 | 884.25 |
| 2003-07-22 | 889.22 |
| 2003-07-23 | 898.48 |
| 2003-07-24 | 914.49 |
| 2003-07-25 | 901.44 |
| 2003-07-28 | 908.98 |
| 2003-07-29 | 905.14 |
| 2003-07-30 | 899.31 |
| 2003-07-31 | 896.24 |
| 2003-08-01 | 893.92 |
| 2003-08-04 | 900.05 |
| 2003-08-05 | 902.35 |
| 2003-08-06 | 898.71 |
| 2003-08-07 | 902.29 |
| 2003-08-08 | 896.61 |
| 2003-08-11 | 896.32 |
| 2003-08-12 | 897.37 |
| 2003-08-13 | 898.60 |
| 2003-08-14 | 901.75 |
| 2003-08-15 | 901.11 |
| 2003-08-18 | 897.89 |
| 2003-08-19 | 894.75 |
| 2003-08-20 | 898.10 |
| 2003-08-21 | 889.03 |
| 2003-08-22 | 882.98 |
| 2003-08-25 | 884.23 |
| 2003-08-26 | 881.11 |
| 2003-08-27 | 880.50 |
| 2003-08-28 | 886.95 |
| 2003-08-29 | 891.43 |
| 2003-09-01 | . |
| 2003-09-02 | 890.07 |
| 2003-09-03 | 895.99 |
| 2003-09-04 | 899.29 |
| 2003-09-05 | 909.03 |
| 2003-09-08 | 917.39 |
| 2003-09-09 | 919.94 |
| 2003-09-10 | 911.53 |
| 2003-09-11 | 911.48 |
| 2003-09-12 | 917.94 |
| 2003-09-15 | 920.81 |
| 2003-09-16 | 918.29 |
| 2003-09-17 | 928.86 |
| 2003-09-18 | 932.77 |
| 2003-09-19 | 936.36 |
| 2003-09-22 | 928.69 |
| 2003-09-23 | 928.13 |
| 2003-09-24 | 928.98 |
| 2003-09-25 | 929.77 |
| 2003-09-26 | 919.31 |
| 2003-09-29 | 921.94 |
| 2003-09-30 | 925.31 |
| 2003-10-01 | 927.21 |
| 2003-10-02 | 930.14 |
| 2003-10-03 | 932.78 |
| 2003-10-06 | 936.83 |
| 2003-10-07 | 943.07 |
| 2003-10-08 | 948.60 |
| 2003-10-09 | 949.69 |
| 2003-10-10 | 954.86 |
| 2003-10-13 | 951.11 |
| 2003-10-14 | 950.02 |
| 2003-10-15 | 951.22 |
| 2003-10-16 | 955.51 |
| 2003-10-17 | 944.84 |
| 2003-10-20 | 948.84 |
| 2003-10-21 | 952.09 |
| 2003-10-22 | 954.44 |
| 2003-10-23 | 953.68 |
| 2003-10-24 | 954.40 |
| 2003-10-27 | 953.03 |
| 2003-10-28 | 950.12 |
| 2003-10-29 | 951.63 |
| 2003-10-30 | 955.90 |
| 2003-10-31 | 951.97 |
| 2003-11-03 | 943.51 |
| 2003-11-04 | 950.02 |
| 2003-11-05 | 947.58 |
| 2003-11-06 | 943.65 |
| 2003-11-07 | 953.75 |
| 2003-11-10 | 956.89 |
| 2003-11-11 | 957.06 |
| 2003-11-12 | 970.43 |
| 2003-11-13 | 976.70 |
| 2003-11-14 | 985.21 |
| 2003-11-17 | 974.48 |
| 2003-11-18 | 982.02 |
| 2003-11-19 | 981.40 |
| 2003-11-20 | 976.71 |
| 2003-11-21 | 982.56 |
| 2003-11-24 | 982.41 |
| 2003-11-25 | 987.76 |
| 2003-11-26 | 993.76 |
| 2003-11-27 | . |
| 2003-11-28 | 1003.02 |
| 2003-12-01 | 1010.14 |
| 2003-12-02 | 1024.11 |
| 2003-12-03 | 1025.96 |
| 2003-12-04 | 1020.04 |
| 2003-12-05 | 1027.92 |
| 2003-12-08 | 1034.39 |
| 2003-12-09 | 1033.80 |
| 2003-12-10 | 1033.11 |
| 2003-12-11 | 1020.39 |
| 2003-12-12 | 1029.46 |
| 2003-12-15 | 1035.44 |
| 2003-12-16 | 1036.52 |
| 2003-12-17 | 1042.24 |
| 2003-12-18 | 1042.05 |
| 2003-12-19 | 1045.97 |
| 2003-12-22 | 1054.26 |
| 2003-12-23 | 1056.84 |
| 2003-12-24 | 1059.82 |
| 2003-12-25 | . |
| 2003-12-26 | 1059.40 |
| 2003-12-29 | 1064.68 |
| 2003-12-30 | 1067.01 |
| 2003-12-31 | 1074.08 |
| 2004-01-01 | . |
| 2004-01-02 | 1091.08 |
| 2004-01-05 | 1100.34 |
| 2004-01-06 | 1106.94 |
| 2004-01-07 | 1102.84 |
| 2004-01-08 | 1121.17 |
| 2004-01-09 | 1127.78 |
| 2004-01-12 | 1126.29 |
| 2004-01-13 | 1124.12 |
| 2004-01-14 | 1120.66 |
| 2004-01-15 | 1114.05 |
| 2004-01-16 | 1107.41 |
| 2004-01-19 | . |
| 2004-01-20 | 1127.25 |
| 2004-01-21 | 1129.69 |
| 2004-01-22 | 1137.96 |
| 2004-01-23 | 1133.41 |
| 2004-01-26 | 1121.37 |
| 2004-01-27 | 1131.45 |
| 2004-01-28 | 1124.34 |
| 2004-01-29 | 1099.43 |
| 2004-01-30 | 1100.15 |
| 2004-02-02 | 1105.12 |
| 2004-02-03 | 1114.51 |
| 2004-02-04 | 1108.40 |
| 2004-02-05 | 1119.47 |
| 2004-02-06 | 1134.50 |
| 2004-02-09 | 1143.42 |
| 2004-02-10 | 1145.79 |
| 2004-02-11 | 1147.20 |
| 2004-02-12 | 1166.79 |
| 2004-02-13 | 1162.76 |
| 2004-02-16 | . |
| 2004-02-17 | 1177.90 |
| 2004-02-18 | 1178.03 |
| 2004-02-19 | 1167.17 |
| 2004-02-20 | 1152.06 |
| 2004-02-23 | 1151.18 |
| 2004-02-24 | 1160.48 |
| 2004-02-25 | 1153.42 |
| 2004-02-26 | 1142.11 |
| 2004-02-27 | 1145.10 |
| 2004-03-01 | 1150.75 |
| 2004-03-02 | 1137.80 |
| 2004-03-03 | 1119.01 |
| 2004-03-04 | 1126.35 |
| 2004-03-05 | 1151.69 |
| 2004-03-08 | 1150.15 |
| 2004-03-09 | 1150.81 |
| 2004-03-10 | 1134.32 |
| 2004-03-11 | 1116.68 |
| 2004-03-12 | 1105.97 |
| 2004-03-15 | 1068.95 |
| 2004-03-16 | 1094.89 |
| 2004-03-17 | 1095.70 |
| 2004-03-18 | 1101.02 |
| 2004-03-19 | 1101.79 |
| 2004-03-22 | 1090.44 |
| 2004-03-23 | 1088.27 |
| 2004-03-24 | 1079.89 |
| 2004-03-25 | 1090.14 |
| 2004-03-26 | 1086.12 |
| 2004-03-29 | 1098.85 |
| 2004-03-30 | 1099.29 |
| 2004-03-31 | 1113.90 |
| 2004-04-01 | 1127.97 |
| 2004-04-02 | 1118.82 |
| 2004-04-05 | 1108.97 |
| 2004-04-06 | 1113.17 |
| 2004-04-07 | 1125.01 |
| 2004-04-08 | 1125.71 |
| 2004-04-09 | . |
| 2004-04-12 | 1122.55 |
| 2004-04-13 | 1113.60 |
| 2004-04-14 | 1104.32 |
| 2004-04-15 | 1110.00 |
| 2004-04-16 | 1124.84 |
| 2004-04-19 | 1123.26 |
| 2004-04-20 | 1118.72 |
| 2004-04-21 | 1110.22 |
| 2004-04-22 | 1113.71 |
| 2004-04-23 | 1117.32 |
| 2004-04-26 | 1122.91 |
| 2004-04-27 | 1126.74 |
| 2004-04-28 | 1110.40 |
| 2004-04-29 | 1109.39 |
| 2004-04-30 | 1113.52 |
| 2004-05-03 | 1117.08 |
| 2004-05-04 | 1127.72 |
| 2004-05-05 | 1136.19 |
| 2004-05-06 | 1119.16 |
| 2004-05-07 | 1101.31 |
| 2004-05-10 | 1070.85 |
| 2004-05-11 | 1071.65 |
| 2004-05-12 | 1070.99 |
| 2004-05-13 | 1070.78 |
| 2004-05-14 | 1066.94 |
| 2004-05-17 | 1060.06 |
| 2004-05-18 | 1063.48 |
| 2004-05-19 | 1086.07 |
| 2004-05-20 | 1070.89 |
| 2004-05-21 | 1083.75 |
| 2004-05-24 | 1085.94 |
| 2004-05-25 | 1096.15 |
| 2004-05-26 | 1102.79 |
| 2004-05-27 | 1124.48 |
| 2004-05-28 | 1120.71 |
| 2004-05-31 | . |
| 2004-06-01 | 1111.74 |
| 2004-06-02 | 1121.06 |
| 2004-06-03 | 1117.85 |
| 2004-06-04 | 1125.73 |
| 2004-06-07 | 1140.00 |
| 2004-06-08 | 1135.73 |
| 2004-06-09 | 1119.25 |
| 2004-06-10 | 1114.62 |
| 2004-06-11 | . |
| 2004-06-14 | 1108.66 |
| 2004-06-15 | 1106.70 |
| 2004-06-16 | 1104.76 |
| 2004-06-17 | 1106.35 |
| 2004-06-18 | 1119.22 |
| 2004-06-21 | 1117.30 |
| 2004-06-22 | 1114.57 |
| 2004-06-23 | 1119.68 |
| 2004-06-24 | 1129.38 |
| 2004-06-25 | 1124.60 |
| 2004-06-28 | 1139.88 |
| 2004-06-29 | 1126.90 |
| 2004-06-30 | 1131.24 |
| 2004-07-01 | 1136.99 |
| 2004-07-02 | 1146.84 |
| 2004-07-05 | . |
| 2004-07-06 | 1139.05 |
| 2004-07-07 | 1147.43 |
| 2004-07-08 | 1149.41 |
| 2004-07-09 | 1147.96 |
| 2004-07-12 | 1152.62 |
| 2004-07-13 | 1147.07 |
| 2004-07-14 | 1147.45 |
| 2004-07-15 | 1141.12 |
| 2004-07-16 | 1151.58 |
| 2004-07-19 | 1147.61 |
| 2004-07-20 | 1143.85 |
| 2004-07-21 | 1135.23 |
| 2004-07-22 | 1127.67 |
| 2004-07-23 | 1107.98 |
| 2004-07-26 | 1106.50 |
| 2004-07-27 | 1102.88 |
| 2004-07-28 | 1097.32 |
| 2004-07-29 | 1112.36 |
| 2004-07-30 | 1109.14 |
| 2004-08-02 | 1105.14 |
| 2004-08-03 | 1111.44 |
| 2004-08-04 | 1105.57 |
| 2004-08-05 | 1106.82 |
| 2004-08-06 | 1111.65 |
| 2004-08-09 | 1107.54 |
| 2004-08-10 | 1117.82 |
| 2004-08-11 | 1104.50 |
| 2004-08-12 | 1106.61 |
| 2004-08-13 | 1113.86 |
| 2004-08-16 | 1113.05 |
| 2004-08-17 | 1120.18 |
| 2004-08-18 | 1115.48 |
| 2004-08-19 | 1125.56 |
| 2004-08-20 | 1117.53 |
| 2004-08-23 | 1117.30 |
| 2004-08-24 | 1111.58 |
| 2004-08-25 | 1106.83 |
| 2004-08-26 | 1110.95 |
| 2004-08-27 | 1108.08 |
| 2004-08-30 | 1113.02 |
| 2004-08-31 | 1119.47 |
| 2004-09-01 | 1122.36 |
| 2004-09-02 | 1125.72 |
| 2004-09-03 | 1123.05 |
| 2004-09-06 | . |
| 2004-09-07 | 1133.53 |
| 2004-09-08 | 1140.36 |
| 2004-09-09 | 1140.04 |
| 2004-09-10 | 1155.80 |
| 2004-09-13 | 1159.81 |
| 2004-09-14 | 1161.99 |
| 2004-09-15 | 1145.88 |
| 2004-09-16 | 1144.97 |
| 2004-09-17 | 1149.70 |
| 2004-09-20 | 1145.85 |
| 2004-09-21 | 1161.47 |
| 2004-09-22 | 1155.77 |
| 2004-09-23 | 1154.76 |
| 2004-09-24 | 1161.14 |
| 2004-09-27 | 1161.13 |
| 2004-09-28 | 1165.75 |
| 2004-09-29 | 1175.38 |
| 2004-09-30 | 1185.49 |
| 2004-10-01 | 1195.33 |
| 2004-10-04 | 1189.64 |
| 2004-10-05 | 1191.76 |
| 2004-10-06 | 1194.80 |
| 2004-10-07 | 1194.25 |
| 2004-10-08 | 1207.09 |
| 2004-10-11 | 1200.60 |
| 2004-10-12 | 1193.57 |
| 2004-10-13 | 1185.49 |
| 2004-10-14 | 1188.66 |
| 2004-10-15 | 1200.23 |
| 2004-10-18 | 1201.43 |
| 2004-10-19 | 1205.08 |
| 2004-10-20 | 1212.23 |
| 2004-10-21 | 1217.29 |
| 2004-10-22 | 1221.62 |
| 2004-10-25 | 1227.01 |
| 2004-10-26 | 1234.99 |
| 2004-10-27 | 1245.04 |
| 2004-10-28 | 1252.63 |
| 2004-10-29 | 1249.29 |
| 2004-11-01 | 1251.70 |
| 2004-11-02 | 1255.37 |
| 2004-11-03 | 1266.49 |
| 2004-11-04 | 1276.24 |
| 2004-11-05 | 1287.08 |
| 2004-11-08 | 1294.84 |
| 2004-11-09 | 1294.89 |
| 2004-11-10 | 1309.94 |
| 2004-11-11 | 1317.78 |
| 2004-11-12 | 1323.72 |
| 2004-11-15 | 1306.25 |
| 2004-11-16 | 1307.58 |
| 2004-11-17 | 1322.33 |
| 2004-11-18 | 1318.44 |
| 2004-11-19 | 1329.79 |
| 2004-11-22 | 1326.60 |
| 2004-11-23 | 1333.03 |
| 2004-11-24 | 1344.19 |
| 2004-11-25 | . |
| 2004-11-26 | 1363.64 |
| 2004-11-29 | 1361.89 |
| 2004-11-30 | 1357.07 |
| 2004-12-01 | 1364.32 |
| 2004-12-02 | 1373.08 |
| 2004-12-03 | 1387.82 |
| 2004-12-06 | 1393.63 |
| 2004-12-07 | 1391.14 |
| 2004-12-08 | 1374.51 |
| 2004-12-09 | 1371.82 |
| 2004-12-10 | 1374.20 |
| 2004-12-13 | 1390.41 |
| 2004-12-14 | 1393.93 |
| 2004-12-15 | 1409.98 |
| 2004-12-16 | 1405.31 |
| 2004-12-17 | 1402.44 |
| 2004-12-20 | 1424.31 |
| 2004-12-21 | 1421.50 |
| 2004-12-22 | 1430.55 |
| 2004-12-23 | 1442.00 |
| 2004-12-24 | . |
| 2004-12-27 | 1452.36 |
| 2004-12-28 | 1450.60 |
| 2004-12-29 | 1454.75 |
| 2004-12-30 | 1461.10 |
| 2004-12-31 | 1457.08 |
| 2005-01-03 | 1456.07 |
| 2005-01-04 | 1451.36 |
| 2005-01-05 | 1440.14 |
| 2005-01-06 | 1428.81 |
| 2005-01-07 | 1421.10 |
| 2005-01-10 | 1429.44 |
| 2005-01-11 | 1429.40 |
| 2005-01-12 | 1441.33 |
| 2005-01-13 | 1448.21 |
| 2005-01-14 | 1438.44 |
| 2005-01-17 | . |
| 2005-01-18 | 1439.55 |
| 2005-01-19 | 1446.35 |
| 2005-01-20 | 1432.35 |
| 2005-01-21 | 1440.43 |
| 2005-01-24 | 1441.66 |
| 2005-01-25 | 1438.65 |
| 2005-01-26 | 1457.08 |
| 2005-01-27 | 1455.78 |
#2005-01-28|1462.00
#2005-01-31|1479.88
#2005-02-01|1491.99
#2005-02-02|1501.83
#2005-02-03|1500.37
#2005-02-04|1515.92
#2005-02-07|1503.69
#2005-02-08|1503.47
#2005-02-09|1510.86
#2005-02-10|1527.76
#2005-02-11|1546.59
#2005-02-14|1571.36
#2005-02-15|1569.19
#2005-02-16|1571.15
#2005-02-17|1592.40
#2005-02-18|1581.19
#2005-02-21| .
#2005-02-22|1573.62
#2005-02-23|1576.35
#2005-02-24|1595.01
#2005-02-25|1600.38
#2005-02-28|1612.01
#2005-03-01|1616.39
#2005-03-02|1610.82
#2005-03-03|1611.49
#2005-03-04|1637.80
#2005-03-07|1632.03
#2005-03-08|1641.03
#2005-03-09|1635.32
#2005-03-10|1615.14
#2005-03-11|1632.53
#2005-03-14|1619.81
#2005-03-15|1617.03
#2005-03-16|1618.48
#2005-03-17|1611.44
#2005-03-18|1606.53
#2005-03-21|1597.24
#2005-03-22|1605.93
#2005-03-23|1578.89
#2005-03-24|1590.42
#2005-03-25| .
#2005-03-28|1579.26
#2005-03-29|1586.35
#2005-03-30|1587.65
#2005-03-31|1583.80
#2005-04-01|1596.74
#2005-04-04|1593.06
#2005-04-05|1605.06
#2005-04-06|1604.84
#2005-04-07|1625.02
#2005-04-08|1610.83
#2005-04-11|1622.39
#2005-04-12|1603.84
#2005-04-13|1608.11
#2005-04-14|1591.28
#2005-04-15|1573.80
#2005-04-18|1563.87
#2005-04-19|1585.82
#2005-04-20|1592.55
#2005-04-21|1599.24
#2005-04-22|1601.30
#2005-04-25|1590.98
#2005-04-26|1587.76
#2005-04-27|1568.81
#2005-04-28|1548.02
#2005-04-29|1533.93
#2005-05-02|1543.91
#2005-05-03|1558.85
#2005-05-04|1567.54
#2005-05-05|1574.06
#2005-05-06|1568.67
#2005-05-09|1572.04
#2005-05-10|1576.73
#2005-05-11|1563.75
#2005-05-12|1565.30
#2005-05-13|1555.26
#2005-05-16|1552.55
#2005-05-17|1554.22
#2005-05-18|1567.83
#2005-05-19|1573.65
#2005-05-20|1569.65
#2005-05-23|1581.98
#2005-05-24|1590.29
#2005-05-25|1593.87
#2005-05-26|1603.94
#2005-05-27|1595.80
#2005-05-30| .
#2005-05-31|1584.92
#2005-06-01|1584.90
#2005-06-02|1588.94
#2005-06-03|1582.71
#2005-06-06|1584.91
#2005-06-07|1601.96
#2005-06-08|1607.92
#2005-06-09|1595.21
#2005-06-10|1603.33
#2005-06-13|1601.38
#2005-06-14|1608.79
#2005-06-15|1606.82
#2005-06-16|1615.74
#2005-06-17|1643.07
#2005-06-20|1623.72
#2005-06-21|1631.03
#2005-06-22|1627.60
#2005-06-23|1627.67
#2005-06-24|1620.34
#2005-06-27|1620.31
#2005-06-28|1622.03
#2005-06-29|1625.93
#2005-06-30|1616.15
#2005-07-01|1618.24
#2005-07-04| .
#2005-07-05|1618.78
#2005-07-06|1626.25
#2005-07-07|1607.84
#2005-07-08|1631.58
#2005-07-11|1669.73
#2005-07-12|1688.52
#2005-07-13|1684.49
#2005-07-14|1688.10
#2005-07-15|1682.15
#2005-07-18|1689.26
#2005-07-19|1680.14
#2005-07-20|1688.03
#2005-07-21|1701.04
#2005-07-22|1707.10
#2005-07-25|1695.97
#2005-07-26|1691.30
#2005-07-27|1691.53
#2005-07-28|1701.70
#2005-07-29|1697.59
#2005-08-01|1708.38
#2005-08-02|1714.31
#2005-08-03|1732.74
#2005-08-04|1738.82
#2005-08-05|1726.89
#2005-08-08|1740.36
#2005-08-09|1744.85
#2005-08-10|1758.21
#2005-08-11|1760.46
#2005-08-12|1752.10
#2005-08-15|1747.48
#2005-08-16|1735.72
#2005-08-17|1718.44
#2005-08-18|1694.51
#2005-08-19|1696.08
#2005-08-22|1717.15
#2005-08-23|1705.08
#2005-08-24|1707.53
#2005-08-25|1693.77
#2005-08-26|1695.65
#2005-08-29|1679.69
#2005-08-30|1677.20
#2005-08-31|1702.94
#2005-09-01|1748.48
#2005-09-02|1755.29
#2005-09-05| .
#2005-09-06|1766.80
#2005-09-07|1788.08
#2005-09-08|1791.84
#2005-09-09|1798.24
#2005-09-12|1784.26
#2005-09-13|1771.92
#2005-09-14|1781.81
#2005-09-15|1775.56
#2005-09-16|1784.61
#2005-09-19|1778.65
#2005-09-20|1788.78
#2005-09-21|1785.60
#2005-09-22|1776.12
#2005-09-23|1763.23
#2005-09-26|1770.44
#2005-09-27|1762.76
#2005-09-28|1768.26
#2005-09-29|1769.90
#2005-09-30|1787.66
#2005-10-03|1769.83
#2005-10-04|1772.89
#2005-10-05|1770.53
#2005-10-06|1784.45
#2005-10-07|1780.34
#2005-10-10|1776.42
#2005-10-11|1775.86
#2005-10-12|1777.13
#2005-10-13|1734.90
#2005-10-14|1756.56
#2005-10-17|1747.03
#2005-10-18|1723.28
#2005-10-19|1694.35
#2005-10-20|1698.93
#2005-10-21|1693.22
#2005-10-24|1713.49
#2005-10-25|1736.03
#2005-10-26|1737.30
#2005-10-27|1729.95
#2005-10-28|1728.11
#2005-10-31|1732.68
#2005-11-01|1746.21
#2005-11-02|1746.96
#2005-11-03|1741.59
#2005-11-04|1705.70
#2005-11-07|1707.70
#2005-11-08|1703.91
#2005-11-09|1700.63
#2005-11-10|1699.54
#2005-11-11|1708.43
#2005-11-14|1710.40
#2005-11-15|1694.99
#2005-11-16|1688.75
#2005-11-17|1702.95
#2005-11-18|1699.99
#2005-11-21|1689.26
#2005-11-22|1693.64
#2005-11-23|1714.45
#2005-11-24| .
#2005-11-25|1716.86
#2005-11-28|1733.40
#2005-11-29|1735.29
#2005-11-30|1736.76
#2005-12-01|1732.66
#2005-12-02|1723.85
#2005-12-05|1723.22
#2005-12-06|1728.97
#2005-12-07|1718.87
#2005-12-08|1736.51
#2005-12-09|1734.06
#2005-12-12|1759.51
#2005-12-13|1754.93
#2005-12-14|1771.53
#2005-12-15|1764.74
#2005-12-16|1773.89
#2005-12-19|1772.69
#2005-12-20|1759.81
#2005-12-21|1755.19
#2005-12-22|1757.63
#2005-12-23|1767.75
#2005-12-26| .
#2005-12-27|1766.59
#2005-12-28|1774.82
#2005-12-29|1764.17
#2005-12-30|1755.69
#2006-01-02| .
#2006-01-03|1816.02
#2006-01-04|1863.23
#2006-01-05|1864.54
#2006-01-06|1872.87
#2006-01-09|1881.48
#2006-01-10|1878.31
#2006-01-11|1889.95
#2006-01-12|1883.60
#2006-01-13|1876.64
#2006-01-16| .
#2006-01-17|1861.71
#2006-01-18|1865.53
#2006-01-19|1889.69
#2006-01-20|1878.36
#2006-01-23|1902.18
#2006-01-24|1900.40
#2006-01-25|1909.64
#2006-01-26|1917.44
#2006-01-27|1921.61
#2006-01-30|1919.57
#2006-01-31|1938.06
#2006-02-01|1954.94
#2006-02-02|1949.12
#2006-02-03|1935.91
#2006-02-06|1942.43
#2006-02-07|1933.33
#2006-02-08|1940.19
#2006-02-09|1951.20
#2006-02-10|1932.37
#2006-02-13|1950.58
#2006-02-14|1943.49
#2006-02-15|1957.05
#2006-02-16|1970.12
#2006-02-17|1986.17
#2006-02-20| .
#2006-02-21|2008.92
#2006-02-22|2015.63
#2006-02-23|2023.95
#2006-02-24|2004.53
#2006-02-27|2013.58
#2006-02-28|2013.63
#2006-03-01|2029.34
#2006-03-02|2017.68
#2006-03-03|2020.67
#2006-03-06|2016.56
#2006-03-07|1976.27
#2006-03-08|1973.30
#2006-03-09|1975.19
#2006-03-10|1986.51
#2006-03-13|2000.57
#2006-03-14|2023.58
#2006-03-15|2032.07
#2006-03-16|2060.79
#2006-03-17|2074.50
#2006-03-20|2088.48
#2006-03-21|2079.95
#2006-03-22|2084.51
#2006-03-23|2086.83
#2006-03-24|2104.08
#2006-03-27|2100.27
#2006-03-28|2107.84
#2006-03-29|2097.20
#2006-03-30|2135.74
#2006-03-31|2127.11
#2006-04-03|2143.04
#2006-04-04|2171.98
#2006-04-05|2180.52
#2006-04-06|2182.88
#2006-04-07|2151.44
#2006-04-10|2152.49
#2006-04-11|2137.67
#2006-04-12|2123.49
#2006-04-13|2130.50
#2006-04-14| .
#2006-04-17|2164.34
#2006-04-18|2140.31
#2006-04-19|2162.83
#2006-04-20|2159.70
#2006-04-21|2181.96
#2006-04-24|2201.75
#2006-04-25|2210.46
#2006-04-26|2217.46
#2006-04-27|2230.90
#2006-04-28|2230.87
#2006-05-01|2234.77
#2006-05-02|2246.56
#2006-05-03|2233.95
#2006-05-04|2263.40
#2006-05-05|2300.23
#2006-05-08|2316.39
#2006-05-09|2329.46
#2006-05-10|2339.89
#2006-05-11|2319.71
#2006-05-12|2276.29
#2006-05-15|2237.60
#2006-05-16|2225.03
#2006-05-17|2158.51
#2006-05-18|2141.04
#2006-05-19|2118.04
#2006-05-22|2046.27
#2006-05-23|2078.99
#2006-05-24|2049.79
#2006-05-25|2101.64
#2006-05-26|2134.10
#2006-05-29| .
#2006-05-30|2128.51
#2006-05-31|2131.21
#2006-06-01|2132.82
#2006-06-02|2159.69
#2006-06-05|2150.41
#2006-06-06|2088.63
#2006-06-07|2078.41
#2006-06-08|2004.14
#2006-06-09|2032.06
#2006-06-12|1990.04
#2006-06-13|1938.08
#2006-06-14|1951.89
#2006-06-15|2003.21
#2006-06-16|1996.12
#2006-06-19|2006.80
#2006-06-20|2014.08
#2006-06-21|2031.86
#2006-06-22|2027.55
#2006-06-23|2017.67
#2006-06-26|2037.40
#2006-06-27|2039.42
#2006-06-28|2017.17
#2006-06-29|2040.80
#2006-06-30|2098.17
#2006-07-03|2115.08
#2006-07-04| .
#2006-07-05|2079.93
#2006-07-06|2101.96
#2006-07-07|2106.56
#2006-07-10|2099.06
#2006-07-11|2093.04
#2006-07-12|2090.64
#2006-07-13|2052.96
#2006-07-14|2028.75
#2006-07-17|1985.55
#2006-07-18|1977.03
#2006-07-19|2029.32
#2006-07-20|2036.61
#2006-07-21|2029.87
#2006-07-24|2059.13
#2006-07-25|2063.71
#2006-07-26|2062.60
#2006-07-27|2099.70
#2006-07-28|2109.07
#2006-07-31|2119.89
#2006-08-01|2103.69
#2006-08-02|2137.25
#2006-08-03|2120.94
#2006-08-04|2149.02
#2006-08-07|2141.32
#2006-08-08|2154.72
#2006-08-09|2163.45
#2006-08-10|2122.79
#2006-08-11|2120.84
#2006-08-14|2137.04
#2006-08-15|2145.69
#2006-08-16|2173.67
#2006-08-17|2184.44
#2006-08-18|2170.33
#2006-08-21|2189.84
#2006-08-22|2175.89
#2006-08-23|2169.97
#2006-08-24|2179.99
#2006-08-25|2169.74
#2006-08-28|2194.41
#2006-08-29|2195.86
#2006-08-30|2218.22
#2006-08-31|2210.90
#2006-09-01|2229.43
#2006-09-04| .
#2006-09-05|2239.27
#2006-09-06|2224.48
#2006-09-07|2194.87
#2006-09-08|2199.61
#2006-09-11|2197.39
#2006-09-12|2213.54
#2006-09-13|2212.16
#2006-09-14|2225.75
#2006-09-15|2210.36
#2006-09-18|2214.52
#2006-09-19|2214.72
#2006-09-20|2245.39
#2006-09-21|2249.10
#2006-09-22|2257.76
#2006-09-25|2254.21
#2006-09-26|2264.11
#2006-09-27|2279.25
#2006-09-28|2294.69
#2006-09-29|2296.07
#2006-10-02|2312.56
#2006-10-03|2312.18
#2006-10-04|2320.38
#2006-10-05|2344.60
#2006-10-06|2311.18
#2006-10-09|2319.84
#2006-10-10|2316.28
#2006-10-11|2320.48
#2006-10-12|2329.17
#2006-10-13|2319.76
#2006-10-16|2331.86
#2006-10-17|2303.47
#2006-10-18|2326.78
#2006-10-19|2362.50
#2006-10-20|2389.43
#2006-10-23|2378.33
#2006-10-24|2392.94
#2006-10-25|2422.38
#2006-10-26|2428.17
#2006-10-27|2449.70
#2006-10-30|2441.13
#2006-10-31|2491.30
#2006-11-01|2528.55
#2006-11-02|2505.80
#2006-11-03|2496.07
#2006-11-06|2502.70
#2006-11-07|2519.40
#2006-11-08|2504.51
#2006-11-09|2519.00
#2006-11-10|2538.67
#2006-11-13|2538.62
#2006-11-14|2551.31
#2006-11-15|2573.80
#2006-11-16|2585.65
#2006-11-17|2582.66
#2006-11-20|2595.79
#2006-11-21|2630.85
#2006-11-22|2681.10
#2006-11-23| .
#2006-11-24|2662.85
#2006-11-27|2646.17
#2006-11-28|2646.98
#2006-11-29|2692.22
#2006-11-30|2706.37
#2006-12-01|2706.61
#2006-12-04|2718.58
#2006-12-05|2735.71
#2006-12-06|2752.66
#2006-12-07|2757.80
#2006-12-08|2771.49
#2006-12-11|2779.73
#2006-12-12|2805.99
#2006-12-13|2821.80
#2006-12-14|2820.50
#2006-12-15|2819.15
#2006-12-18|2811.12
#2006-12-19|2812.42
#2006-12-20|2826.62
#2006-12-21|2829.10
#2006-12-22|2795.72
#2006-12-25| .
#2006-12-26|2791.36
#2006-12-27|2805.94
#2006-12-28|2807.45
#2006-12-29|2806.26
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2885.94
#2007-01-04|2866.69
#2007-01-05|2868.38
#2007-01-08|2885.31
#2007-01-09|2913.66
#2007-01-10|2889.78
#2007-01-11|2905.29
#2007-01-12|2922.34
#2007-01-15| .
#2007-01-16|2957.85
#2007-01-17|2953.51
#2007-01-18|2979.71
#2007-01-19|2992.10
#2007-01-22|2985.73
#2007-01-23|3006.52
#2007-01-24|3023.45
#2007-01-25|3028.53
#2007-01-26|3018.30
#2007-01-29|3057.54
#2007-01-30|3071.56
#2007-01-31|3095.92
#2007-02-01|3155.86
#2007-02-02|3162.61
#2007-02-05|3188.30
#2007-02-06|3223.33
#2007-02-07|3279.52
#2007-02-08|3274.50
#2007-02-09|3277.83
#2007-02-12|3264.06
#2007-02-13|3309.04
#2007-02-14|3369.75
#2007-02-15|3375.01
#2007-02-16|3362.24
#2007-02-19| .
#2007-02-20|3382.71
#2007-02-21|3361.12
#2007-02-22|3345.43
#2007-02-23|3342.13
#2007-02-26|3390.38
#2007-02-27|3241.02
#2007-02-28|3162.68
#2007-03-01|3083.95
#2007-03-02|3105.81
#2007-03-05|2999.71
#2007-03-06|3026.56
#2007-03-07|3078.57
#2007-03-08|3136.17
#2007-03-09|3107.09
#2007-03-12|3101.21
#2007-03-13|3079.01
#2007-03-14|2989.55
#2007-03-15|3079.89
#2007-03-16|3117.67
#2007-03-19|3156.74
#2007-03-20|3172.35
#2007-03-21|3191.87
#2007-03-22|3231.04
#2007-03-23|3223.54
#2007-03-26|3210.41
#2007-03-27|3218.96
#2007-03-28|3229.28
#2007-03-29|3256.44
#2007-03-30|3269.43
#2007-04-02|3291.62
#2007-04-03|3328.25
#2007-04-04|3320.34
#2007-04-05|3340.64
#2007-04-06| .
#2007-04-09|3323.23
#2007-04-10|3351.20
#2007-04-11|3368.92
#2007-04-12|3377.88
#2007-04-13|3404.16
#2007-04-16|3430.41
#2007-04-17|3424.21
#2007-04-18|3394.59
#2007-04-19|3372.23
#2007-04-20|3418.07
#2007-04-23|3397.77
#2007-04-24|3319.73
#2007-04-25|3344.26
#2007-04-26|3336.93
#2007-04-27|3312.14
#2007-04-30|3302.87
#2007-05-01|3290.53
#2007-05-02|3299.05
#2007-05-03|3236.60
#2007-05-04|3261.87
#2007-05-07|3278.74
#2007-05-08|3238.95
#2007-05-09|3255.12
#2007-05-10|3225.21
#2007-05-11|3237.41
#2007-05-14|3238.62
#2007-05-15|3272.05
#2007-05-16|3261.09
#2007-05-17|3263.59
#2007-05-18|3273.89
#2007-05-21|3243.38
#2007-05-22|3250.76
#2007-05-23|3271.27
#2007-05-24|3246.32
#2007-05-25|3242.53
#2007-05-28| .
#2007-05-29|3300.10
#2007-05-30|3270.41
#2007-05-31|3308.07
#2007-06-01|3311.20
#2007-06-04|3314.88
#2007-06-05|3306.35
#2007-06-06|3208.29
#2007-06-07|3154.35
#2007-06-08|3163.00
#2007-06-11|3189.02
#2007-06-12|3153.76
#2007-06-13|3156.89
#2007-06-14|3187.10
#2007-06-15|3216.34
#2007-06-18|3205.99
#2007-06-19|3197.97
#2007-06-20|3199.41
#2007-06-21|3182.17
#2007-06-22|3178.63
#2007-06-25|3153.63
#2007-06-26|3129.38
#2007-06-27|3117.16
#2007-06-28|3155.25
#2007-06-29|3180.67
#2007-07-02|3241.15
#2007-07-03|3275.09
#2007-07-04| .
#2007-07-05|3289.77
#2007-07-06|3324.68
#2007-07-09|3343.27
#2007-07-10|3328.48
#2007-07-11|3342.78
#2007-07-12|3385.79
#2007-07-13|3389.95
#2007-07-16|3382.45
#2007-07-17|3392.65
#2007-07-18|3367.24
#2007-07-19|3398.00
#2007-07-20|3389.11
#2007-07-23|3395.08
#2007-07-24|3357.21
#2007-07-25|3311.89
#2007-07-26|3236.41
#2007-07-27|3220.46
#2007-07-30|3237.00
#2007-07-31|3271.53
#2007-08-01|3221.01
#2007-08-02|3226.44
#2007-08-03|3204.31
#2007-08-06|3171.44
#2007-08-07|3185.47
#2007-08-08|3248.17
#2007-08-09|3179.37
#2007-08-10|3082.11
#2007-08-13|3086.20
#2007-08-14|3066.72
#2007-08-15|3035.29
#2007-08-16|2887.55
#2007-08-17|2919.14
#2007-08-20|2937.06
#2007-08-21|2940.73
#2007-08-22|2988.28
#2007-08-23|2991.40
#2007-08-24|3009.67
#2007-08-27|3018.07
#2007-08-28|2974.20
#2007-08-29|3000.49
#2007-08-30|3025.90
#2007-08-31|3075.58
#2007-09-03| .
#2007-09-04|3101.36
#2007-09-05|3060.75
#2007-09-06|3062.50
#2007-09-07|3019.74
#2007-09-10|2971.25
#2007-09-11|3022.64
#2007-09-12|3011.63
#2007-09-13|3022.64
#2007-09-14|2961.50
#2007-09-17|2870.36
#2007-09-18|2929.95
#2007-09-19|3001.48
#2007-09-20|3027.69
#2007-09-21|3039.35
#2007-09-24|3054.43
#2007-09-25|3021.13
#2007-09-26|3052.47
#2007-09-27|3069.25
#2007-09-28|3074.37
#2007-10-01|3102.06
#2007-10-02|3087.19
#2007-10-03|3086.38
#2007-10-04|3091.74
#2007-10-05|3135.79
#2007-10-08|3121.55
#2007-10-09|3133.15
#2007-10-10|3168.42
#2007-10-11|3197.33
#2007-10-12|3167.07
#2007-10-15|3173.13
#2007-10-16|3136.63
#2007-10-17|3174.03
#2007-10-18|3188.02
#2007-10-19|3157.92
#2007-10-22|3082.45
#2007-10-23|3141.29
#2007-10-24|3119.00
#2007-10-25|3179.01
#2007-10-26|3222.67
#2007-10-29|3250.89
#2007-10-30|3251.71
#2007-10-31|3285.69
#2007-11-01|3253.87
#2007-11-02|3261.56
#2007-11-05|3231.55
#2007-11-06|3255.38
#2007-11-07|3268.62
#2007-11-08|3264.66
#2007-11-09|3221.60
#2007-11-12|3181.90
#2007-11-13|3164.42
#2007-11-14|3180.61
#2007-11-15|3131.37
#2007-11-16|3111.74
#2007-11-19|3035.22
#2007-11-20|3073.84
#2007-11-21|2991.89
#2007-11-22| .
#2007-11-23|3017.25
#2007-11-26|3028.28
#2007-11-27|3021.26
#2007-11-28|3013.35
#2007-11-29|3027.29
#2007-11-30|3069.10
#2007-12-03|3059.48
#2007-12-04|3061.03
#2007-12-05|3067.04
#2007-12-06|3048.66
#2007-12-07|3077.19
#2007-12-10|3111.57
#2007-12-11|3119.06
#2007-12-12|3094.77
#2007-12-13|3017.81
#2007-12-14|2985.42
#2007-12-17|2921.37
#2007-12-18|2900.35
#2007-12-19|2833.85
#2007-12-20|2793.80
#2007-12-21|2820.55
#2007-12-24|2826.83
#2007-12-25| .
#2007-12-26|2846.26
#2007-12-27|2805.17
#2007-12-28|2801.97
#2007-12-31|2785.96
#2008-01-01| .
#2008-01-02|2827.15
#2008-01-03|2789.50
#2008-01-04|2696.99
#2008-01-07|2628.59
#2008-01-08|2632.91
#2008-01-09|2558.10
#2008-01-10|2539.58
#2008-01-11|2543.89
#2008-01-14|2565.09
#2008-01-15|2461.86
#2008-01-16|2379.49
#2008-01-17|2391.36
#2008-01-18|2380.10
#2008-01-21| .
#2008-01-22|2279.95
#2008-01-23|2236.30
#2008-01-24|2353.60
#2008-01-25|2371.04
#2008-01-28|2365.17
#2008-01-29|2436.58
#2008-01-30|2425.74
#2008-01-31|2434.46
#2008-02-01|2513.50
#2008-02-04|2558.19
#2008-02-05|2432.53
#2008-02-06|2468.48
#2008-02-07|2403.63
#2008-02-08|2408.65
#2008-02-11|2392.64
#2008-02-12|2477.07
#2008-02-13|2491.23
#2008-02-14|2511.80
#2008-02-15|2477.18
#2008-02-18| .
#2008-02-19|2518.75
#2008-02-20|2477.02
#2008-02-21|2507.54
#2008-02-22|2497.32
#2008-02-25|2527.60
#2008-02-26|2572.39
#2008-02-27|2619.35
#2008-02-28|2589.11
#2008-02-29|2544.38
#2008-03-03|2497.30
#2008-03-04|2472.25
#2008-03-05|2531.87
#2008-03-06|2520.22
#2008-03-07|2482.33
#2008-03-10|2455.57
#2008-03-11|2479.21
#2008-03-12|2552.62
#2008-03-13|2536.06
#2008-03-14|2550.22
#2008-03-17|2535.66
#2008-03-18|2577.90
#2008-03-19|2539.05
#2008-03-20|2510.48
#2008-03-21| .
#2008-03-24|2506.89
#2008-03-25|2584.92
#2008-03-26|2630.41
#2008-03-27|2681.49
#2008-03-28|2671.30
#2008-03-31|2690.31
#2008-04-01|2697.59
#2008-04-02|2711.46
#2008-04-03|2695.78
#2008-04-04|2718.83
#2008-04-07|2729.06
#2008-04-08|2699.93
#2008-04-09|2703.63
#2008-04-10|2675.83
#2008-04-11|2667.57
#2008-04-14|2652.89
#2008-04-15|2660.03
#2008-04-16|2723.25
#2008-04-17|2700.40
#2008-04-18|2702.50
#2008-04-21|2726.83
#2008-04-22|2733.31
#2008-04-23|2724.76
#2008-04-24|2668.12
#2008-04-25|2680.41
#2008-04-28|2692.50
#2008-04-29|2659.50
#2008-04-30|2681.46
#2008-05-01|2661.05
#2008-05-02|2677.13
#2008-05-05|2685.87
#2008-05-06|2691.22
#2008-05-07|2666.86
#2008-05-08|2677.07
#2008-05-09|2655.85
#2008-05-12|2673.88
#2008-05-13|2668.32
#2008-05-14|2683.87
#2008-05-15|2685.35
#2008-05-16|2697.87
#2008-05-19|2703.94
#2008-05-20|2689.95
#2008-05-21|2713.77
#2008-05-22|2700.11
#2008-05-23|2658.43
#2008-05-26| .
#2008-05-27|2626.72
#2008-05-28|2612.29
#2008-05-29|2585.74
#2008-05-30|2591.01
#2008-06-02|2553.90
#2008-06-03|2570.15
#2008-06-04|2568.38
#2008-06-05|2589.88
#2008-06-06|2577.98
#2008-06-09|2523.36
#2008-06-10|2443.36
#2008-06-11|2425.32
#2008-06-12|2430.04
#2008-06-13|2416.80
#2008-06-16|2436.52
#2008-06-17|2475.70
#2008-06-18|2440.67
#2008-06-19|2412.74
#2008-06-20|2404.03
#2008-06-23|2355.73
#2008-06-24|2331.37
#2008-06-25|2359.39
#2008-06-26|2332.32
#2008-06-27|2336.81
#2008-06-30|2325.75
#2008-07-01|2255.09
#2008-07-02|2245.09
#2008-07-03|2196.80
#2008-07-04| .
#2008-07-07|2182.61
#2008-07-08|2144.09
#2008-07-09|2189.40
#2008-07-10|2160.64
#2008-07-11|2132.26
#2008-07-14|2120.91
#2008-07-15|2073.19
#2008-07-16|2061.62
#2008-07-17|2119.05
#2008-07-18|2133.60
#2008-07-21|2164.25
#2008-07-22|2141.49
#2008-07-23|2171.58
#2008-07-24|2115.70
#2008-07-25|2094.46
#2008-07-28|2085.07
#2008-07-29|2062.32
#2008-07-30|2082.39
#2008-07-31|2068.25
#2008-08-01|2050.90
#2008-08-04|2034.71
#2008-08-05|2064.16
#2008-08-06|2081.96
#2008-08-07|2089.61
#2008-08-08|2055.28
#2008-08-11|2077.51
#2008-08-12|2082.88
#2008-08-13|2040.81
#2008-08-14|2048.01
#2008-08-15|2031.72
#2008-08-18|2038.30
#2008-08-19|1988.21
#2008-08-20|1984.76
#2008-08-21|1996.45
#2008-08-22|2016.39
#2008-08-25|1994.08
#2008-08-26|1990.27
#2008-08-27|1994.90
#2008-08-28|2018.89
#2008-08-29|2032.04
#2008-09-01| .
#2008-09-02|2028.28
#2008-09-03|1968.56
#2008-09-04|1928.66
#2008-09-05|1878.76
#2008-09-08|1913.33
#2008-09-09|1882.12
#2008-09-10|1852.10
#2008-09-11|1806.72
#2008-09-12|1860.74
#2008-09-15|1802.32
#2008-09-16|1768.81
#2008-09-17|1731.46
#2008-09-18|1698.40
#2008-09-19|1774.45
#2008-09-22|1780.94
#2008-09-23|1762.84
#2008-09-24|1755.28
#2008-09-25|1766.39
#2008-09-26|1751.18
#2008-09-29|1661.87
#2008-09-30|1610.98
#2008-10-01|1615.66
#2008-10-02|1560.08
#2008-10-03|1571.37
#2008-10-06|1445.51
#2008-10-07|1433.15
#2008-10-08|1367.42
#2008-10-09|1357.21
#2008-10-10|1263.11
#2008-10-13|1377.00
#2008-10-14|1382.45
#2008-10-15|1332.35
#2008-10-16|1269.78
#2008-10-17|1287.74
#2008-10-20|1294.47
#2008-10-21|1290.09
#2008-10-22|1231.87
#2008-10-23|1190.18
#2008-10-24|1126.50
#2008-10-27|1062.46
#2008-10-28|1084.94
#2008-10-29|1156.71
#2008-10-30|1182.21
#2008-10-31|1198.09
#2008-11-03|1223.42
#2008-11-04|1311.40
#2008-11-05|1306.68
#2008-11-06|1226.17
#2008-11-07|1235.09
#2008-11-10|1240.82
#2008-11-11|1188.92
#2008-11-12|1171.59
#2008-11-13|1169.36
#2008-11-14|1183.42
#2008-11-17|1157.78
#2008-11-18|1154.83
#2008-11-19|1137.58
#2008-11-20|1115.82
#2008-11-21|1123.34
#2008-11-24|1192.54
#2008-11-25|1191.65
#2008-11-26|1185.74
#2008-11-27| .
#2008-11-28|1177.37
#2008-12-01|1153.58
#2008-12-02|1188.59
#2008-12-03|1185.44
#2008-12-04|1191.99
#2008-12-05|1149.73
#2008-12-08|1217.45
#2008-12-09|1206.93
#2008-12-10|1223.60
#2008-12-11|1243.39
#2008-12-12|1236.53
#2008-12-15|1259.12
#2008-12-16|1281.78
#2008-12-17|1326.31
#2008-12-18|1336.87
#2008-12-19|1273.13
#2008-12-22|1252.64
#2008-12-23|1249.02
#2008-12-24|1253.01
#2008-12-25| .
#2008-12-26|1259.06
#2008-12-29|1257.46
#2008-12-30|1249.21
#2008-12-31|1227.66
#2009-01-01| .
#2009-01-02|1272.65
#2009-01-05|1279.36
#2009-01-06|1271.19
#2009-01-07|1283.62
#2009-01-08|1284.66
#2009-01-09|1257.02
#2009-01-12|1232.25
#2009-01-13|1202.15
#2009-01-14|1177.45
#2009-01-15|1168.89
#2009-01-16|1192.84
#2009-01-19| .
#2009-01-20|1125.67
#2009-01-21|1102.85
#2009-01-22|1107.25
#2009-01-23|1083.49
#2009-01-26|1127.58
#2009-01-27|1143.53
#2009-01-28|1170.70
#2009-01-29|1145.67
#2009-01-30|1123.37
#2009-02-02|1100.80
#2009-02-03|1114.73
#2009-02-04|1119.99
#2009-02-05|1114.41
#2009-02-06|1127.78
#2009-02-09|1150.17
#2009-02-10|1135.29
#2009-02-11|1121.28
#2009-02-12|1096.33
#2009-02-13|1117.15
#2009-02-16| .
#2009-02-17|1052.70
#2009-02-18|1036.93
#2009-02-19|1047.81
#2009-02-20|1008.68
#2009-02-23|1008.28
#2009-02-24| 998.61
#2009-02-25| 996.96
#2009-02-26|1024.09
#2009-02-27|1013.40
#2009-03-02| 956.76
#2009-03-03| 947.85
#2009-03-04| 962.32
#2009-03-05| 920.51
#2009-03-06| 914.50
#2009-03-09| 895.33
#2009-03-10| 928.06
#2009-03-11| 936.82
#2009-03-12| 938.02
#2009-03-13| 956.93
#2009-03-16| 986.14
#2009-03-17| 972.58
#2009-03-18| 979.09
#2009-03-19|1024.09
#2009-03-20|1006.86
#2009-03-23|1027.89
#2009-03-24|1038.81
#2009-03-25|1048.95
#2009-03-26|1050.83
#2009-03-27|1028.25
#2009-03-30| 999.52
#2009-03-31|1027.86
#2009-04-01|1047.52
#2009-04-02|1098.50
#2009-04-03|1099.38
#2009-04-06|1106.11
#2009-04-07|1100.56
#2009-04-08|1111.81
#2009-04-09|1135.88
#2009-04-10| .
#2009-04-13|1145.51
#2009-04-14|1180.14
#2009-04-15|1188.58
#2009-04-16|1191.20
#2009-04-17|1186.05
#2009-04-20|1133.77
#2009-04-21|1141.91
#2009-04-22|1176.42
#2009-04-23|1187.08
#2009-04-24|1215.53
#2009-04-27|1199.41
#2009-04-28|1179.87
#2009-04-29|1228.35
#2009-04-30|1235.55
#2009-05-01|1235.74
#2009-05-04|1281.58
#2009-05-05|1295.74
#2009-05-06|1319.03
#2009-05-07|1325.40
#2009-05-08|1360.28
#2009-05-11|1369.15
#2009-05-12|1380.57
#2009-05-13|1330.27
#2009-05-14|1330.06
#2009-05-15|1332.13
#2009-05-18|1343.70
#2009-05-19|1379.39
#2009-05-20|1410.56
#2009-05-21|1377.48
#2009-05-22|1416.92
#2009-05-25| .
#2009-05-26|1418.91
#2009-05-27|1428.40
#2009-05-28|1428.44
#2009-05-29|1452.48
#2009-06-01|1483.75
#2009-06-02|1509.39
#2009-06-03|1489.90
#2009-06-04|1493.32
#2009-06-05|1479.67
#2009-06-08|1435.10
#2009-06-09|1465.53
#2009-06-10|1484.01
#2009-06-11|1505.60
#2009-06-12|1485.75
#2009-06-15|1453.70
#2009-06-16|1455.91
#2009-06-17|1408.24
#2009-06-18|1418.11
#2009-06-19|1437.54
#2009-06-22|1400.84
#2009-06-23|1411.49
#2009-06-24|1444.76
#2009-06-25|1435.13
#2009-06-26|1458.42
#2009-06-29|1470.17
#2009-06-30|1455.42
#2009-07-01|1487.75
#2009-07-02|1458.66
#2009-07-03| .
#2009-07-06|1420.22
#2009-07-07|1418.87
#2009-07-08|1373.11
#2009-07-09|1400.21
#2009-07-10|1390.12
#2009-07-13|1399.32
#2009-07-14|1416.10
#2009-07-15|1444.76
#2009-07-16|1430.56
#2009-07-17|1439.02
#2009-07-20|1447.56
#2009-07-21|1463.39
#2009-07-22|1467.79
#2009-07-23|1502.47
#2009-07-24|1508.07
#2009-07-27|1516.48
#2009-07-28|1510.67
#2009-07-29|1492.39
#2009-07-30|1523.52
#2009-07-31|1533.53
#2009-08-03|1590.94
#2009-08-04|1588.42
#2009-08-05|1586.68
#2009-08-06|1585.20
#2009-08-07|1563.35
#2009-08-10|1572.28
#2009-08-11|1557.61
#2009-08-12|1572.85
#2009-08-13|1602.95
#2009-08-14|1591.30
#2009-08-17|1535.14
#2009-08-18|1561.70
#2009-08-19|1570.58
#2009-08-20|1590.36
#2009-08-21|1628.53
#2009-08-24|1646.80
#2009-08-25|1648.68
#2009-08-26|1643.96
#2009-08-27|1632.97
#2009-08-28|1665.29
#2009-08-31|1646.97
#2009-09-01|1617.45
#2009-09-02|1586.96
#2009-09-03|1605.19
#2009-09-04|1621.74
#2009-09-07| .
#2009-09-08|1686.70
#2009-09-09|1728.67
#2009-09-10|1724.96
#2009-09-11|1748.83
#2009-09-14|1755.34
#2009-09-15|1775.47
#2009-09-16|1807.64
#2009-09-17|1831.96
#2009-09-18|1824.04
#2009-09-21|1788.27
#2009-09-22|1819.28
#2009-09-23|1818.29
#2009-09-24|1779.09
#2009-09-25|1793.14
#2009-09-28|1811.21
#2009-09-29|1803.58
#2009-09-30|1805.89
#2009-10-01|1766.89
#2009-10-02|1729.44
#2009-10-05|1750.11
#2009-10-06|1809.53
#2009-10-07|1806.32
#2009-10-08|1826.91
#2009-10-09|1820.79
#2009-10-12|1839.73
#2009-10-13|1810.53
#2009-10-14|1846.26
#2009-10-15|1833.03
#2009-10-16|1798.69
#2009-10-19|1825.54
#2009-10-20|1810.06
#2009-10-21|1806.01
#2009-10-22|1782.12
#2009-10-23|1785.40
#2009-10-26|1735.78
#2009-10-27|1700.65
#2009-10-28|1634.58
#2009-10-29|1707.41
#2009-10-30|1665.76
#2009-11-02|1680.08
#2009-11-03|1634.83
#2009-11-04|1683.68
#2009-11-05|1711.36
#2009-11-06|1703.56
#2009-11-09|1735.94
#2009-11-10|1727.49
#2009-11-11|1735.09
#2009-11-12|1724.16
#2009-11-13|1721.48
#2009-11-16|1758.43
#2009-11-17|1736.03
#2009-11-18|1752.71
#2009-11-19|1708.72
#2009-11-20|1693.75
#2009-11-23|1730.64
#2009-11-24|1721.17
#2009-11-25|1735.90
#2009-11-26| .
#2009-11-27|1701.93
#2009-11-30|1682.66
#2009-12-01|1719.58
#2009-12-02|1723.77
#2009-12-03|1726.25
#2009-12-04|1706.37
#2009-12-07|1706.68
#2009-12-08|1680.90
#2009-12-09|1662.36
#2009-12-10|1659.15
#2009-12-11|1664.76
#2009-12-14|1677.83
#2009-12-15|1675.46
#2009-12-16|1692.03
#2009-12-17|1662.15
#2009-12-18|1653.99
#2009-12-21|1656.46
#2009-12-22|1658.33
#2009-12-23|1675.56
#2009-12-24|1678.43
#2009-12-25| .
#2009-12-28|1693.16
#2009-12-29|1695.83
#2009-12-30|1683.39
#2009-12-31|1688.87
#2010-01-01| .
#2010-01-04|1736.15
#2010-01-05|1758.81
#2010-01-06|1758.56
#2010-01-07|1762.57
#2010-01-08|1775.65
#2010-01-11|1788.92
#2010-01-12|1772.76
#2010-01-13|1777.36
#2010-01-14|1785.11
#2010-01-15|1762.29
#2010-01-18| .
#2010-01-19|1762.24
#2010-01-20|1717.78
#2010-01-21|1693.42
#2010-01-22|1686.09
#2010-01-25|1699.41
#2010-01-26|1697.25
#2010-01-27|1672.66
#2010-01-28|1653.00
#2010-01-29|1652.75
#2010-02-01|1669.50
#2010-02-02|1688.66
#2010-02-03|1678.33
#2010-02-04|1573.82
#2010-02-05|1516.65
#2010-02-08|1508.99
#2010-02-09|1512.85
#2010-02-10|1538.20
#2010-02-11|1517.18
#2010-02-12|1511.27
#2010-02-15| .
#2010-02-16|1533.28
#2010-02-17|1560.51
#2010-02-18|1569.39
#2010-02-19|1569.09
#2010-02-22|1574.07
#2010-02-23|1554.82
#2010-02-24|1550.91
#2010-02-25|1520.17
#2010-02-26|1550.63
#2010-03-01|1547.61
#2010-03-02|1565.22
#2010-03-03|1597.04
#2010-03-04|1587.13
#2010-03-05|1602.10
#2010-03-08|1604.96
#2010-03-09|1582.33
#2010-03-10|1602.73
#2010-03-11|1599.76
#2010-03-12|1615.52
#2010-03-15|1606.97
#2010-03-16|1633.26
#2010-03-17|1653.25
#2010-03-18|1629.22
#2010-03-19|1616.74
#2010-03-22|1606.44
#2010-03-23|1637.46
#2010-03-24|1610.97
#2010-03-25|1631.06
#2010-03-26|1637.83
#2010-03-29|1645.26
#2010-03-30|1627.91
#2010-03-31|1631.05
#2010-04-01|1650.59
#2010-04-02| .
#2010-04-05|1646.81
#2010-04-06|1644.48
#2010-04-07|1638.59
#2010-04-08|1629.65
#2010-04-09|1668.09
#2010-04-12|1693.25
#2010-04-13|1682.02
#2010-04-14|1702.33
#2010-04-15|1697.98
#2010-04-16|1672.90
#2010-04-19|1654.23
#2010-04-20|1672.60
#2010-04-21|1643.93
#2010-04-22|1598.37
#2010-04-23|1628.76
#2010-04-26|1616.37
#2010-04-27|1562.13
#2010-04-28|1507.35
#2010-04-29|1546.77
#2010-04-30|1552.88
#2010-05-03|1542.56
#2010-05-04|1450.07
#2010-05-05|1409.02
#2010-05-06|1360.03
#2010-05-07|1304.24
#2010-05-10|1411.75
#2010-05-11|1380.45
#2010-05-12|1399.85
#2010-05-13|1370.13
#2010-05-14|1295.96
#2010-05-17|1268.22
#2010-05-18|1295.10
#2010-05-19|1267.51
#2010-05-20|1241.95
#2010-05-21|1273.53
#2010-05-24|1242.84
#2010-05-25|1194.42
#2010-05-26|1199.91
#2010-05-27|1240.64
#2010-05-28|1250.97
#2010-05-31| .
#2010-06-01|1241.78
#2010-06-02|1232.65
#2010-06-03|1239.56
#2010-06-04|1188.85
#2010-06-07|1156.61
#2010-06-08|1135.60
#2010-06-09|1160.54
#2010-06-10|1198.32
#2010-06-11|1225.78
#2010-06-14|1261.38
#2010-06-15|1280.19
#2010-06-16|1271.37
#2010-06-17|1271.26
#2010-06-18|1285.54
#2010-06-21|1294.67
#2010-06-22|1281.46
#2010-06-23|1274.85
#2010-06-24|1255.77
#2010-06-25|1250.05
#2010-06-28|1267.44
#2010-06-29|1201.37
#2010-06-30|1209.36
#2010-07-01|1209.70
#2010-07-02|1233.71
#2010-07-05| .
#2010-07-06|1282.16
#2010-07-07|1297.15
#2010-07-08|1307.35
#2010-07-09|1304.42
#2010-07-12|1294.97
#2010-07-13|1319.39
#2010-07-14|1322.04
#2010-07-15|1333.15
#2010-07-16|1325.72
#2010-07-19|1322.65
#2010-07-20|1313.48
#2010-07-21|1323.52
#2010-07-22|1357.71
#2010-07-23|1355.76
#2010-07-26|1388.48
#2010-07-27|1408.19
#2010-07-28|1410.96
#2010-07-29|1406.67
#2010-07-30|1381.69
#2010-08-02|1425.05
#2010-08-03|1440.67
#2010-08-04|1434.59
#2010-08-05|1439.05
#2010-08-06|1430.08
#2010-08-09|1439.69
#2010-08-10|1406.49
#2010-08-11|1347.68
#2010-08-12|1329.30
#2010-08-13|1319.03
#2010-08-16|1335.19
#2010-08-17|1356.09
#2010-08-18|1353.75
#2010-08-19|1335.98
#2010-08-20|1303.67
#2010-08-23|1305.66
#2010-08-24|1288.47
#2010-08-25|1273.89
#2010-08-26|1300.48
#2010-08-27|1312.45
#2010-08-30|1313.73
#2010-08-31|1320.32
#2010-09-01|1360.57
#2010-09-02|1364.87
#2010-09-03|1379.24
#2010-09-06| .
#2010-09-07|1359.40
#2010-09-08|1372.74
#2010-09-09|1398.64
#2010-09-10|1405.47
#2010-09-13|1424.64
#2010-09-14|1450.32
#2010-09-15|1454.30
#2010-09-16|1456.28
#2010-09-17|1427.72
#2010-09-20|1448.76
#2010-09-21|1458.19
#2010-09-22|1473.25
#2010-09-23|1466.17
#2010-09-24|1489.84
#2010-09-27|1487.83
#2010-09-28|1490.00
#2010-09-29|1485.24
#2010-09-30|1497.35
#2010-10-01|1513.20
#2010-10-04|1497.48
#2010-10-05|1539.15
#2010-10-06|1557.00
#2010-10-07|1556.35
#2010-10-08|1556.53
#2010-10-11|1551.54
#2010-10-12|1535.17
#2010-10-13|1566.69
#2010-10-14|1580.26
#2010-10-15|1579.30
#2010-10-18|1575.30
#2010-10-19|1552.85
#2010-10-20|1578.55
#2010-10-21|1605.96
#2010-10-22|1592.51
#2010-10-25|1602.62
#2010-10-26|1583.38
#2010-10-27|1569.66
#2010-10-28|1588.81
#2010-10-29|1593.67
#2010-11-01|1586.18
#2010-11-02|1607.83
#2010-11-03|1593.50
#2010-11-04|1620.51
#2010-11-05|1578.06
#2010-11-08|1568.02
#2010-11-09|1583.62
#2010-11-10|1542.20
#2010-11-11|1524.12
#2010-11-12|1532.82
#2010-11-15|1535.70
#2010-11-16|1495.23
#2010-11-17|1503.10
#2010-11-18|1522.98
#2010-11-19|1521.93
#2010-11-22|1490.52
#2010-11-23|1442.95
#2010-11-24|1442.08
#2010-11-25| .
#2010-11-26|1397.39
#2010-11-29|1363.47
#2010-11-30|1331.93
#2010-12-01|1386.20
#2010-12-02|1422.25
#2010-12-03|1455.72
#2010-12-06|1445.01
#2010-12-07|1456.10
#2010-12-08|1449.42
#2010-12-09|1456.53
#2010-12-10|1462.43
#2010-12-13|1499.69
#2010-12-14|1512.02
#2010-12-15|1494.82
#2010-12-16|1477.61
#2010-12-17|1463.61
#2010-12-20|1464.77
#2010-12-21|1491.46
#2010-12-22|1492.54
#2010-12-23|1482.51
#2010-12-24| .
#2010-12-27|1470.48
#2010-12-28|1470.02
#2010-12-29|1485.17
#2010-12-30|1492.85
#2010-12-31|1507.85
#2011-01-03|1510.19
#2011-01-04|1490.73
#2011-01-05|1464.06
#2011-01-06|1438.79
#2011-01-07|1405.46
#2011-01-10|1392.10
#2011-01-11|1420.97
#2011-01-12|1477.90
#2011-01-13|1514.93
#2011-01-14|1524.17
#2011-01-17| .
#2011-01-18|1538.49
#2011-01-19|1553.96
#2011-01-20|1542.24
#2011-01-21|1578.86
#2011-01-24|1595.98
#2011-01-25|1578.64
#2011-01-26|1592.29
#2011-01-27|1614.78
#2011-01-28|1608.29
#2011-01-31|1626.46
#2011-02-01|1657.46
#2011-02-02|1686.82
#2011-02-03|1643.88
#2011-02-04|1646.13
#2011-02-07|1663.12
#2011-02-08|1681.16
#2011-02-09|1689.14
#2011-02-10|1656.19
#2011-02-11|1650.91
#2011-02-14|1646.64
#2011-02-15|1660.90
#2011-02-16|1665.31
#2011-02-17|1671.57
#2011-02-18|1674.95
#2011-02-21| .
#2011-02-22|1640.53
#2011-02-23|1640.12
#2011-02-24|1640.52
#2011-02-25|1669.34
#2011-02-28|1686.78
#2011-03-01|1688.52
#2011-03-02|1683.60
#2011-03-03|1693.59
#2011-03-04|1702.07
#2011-03-07|1708.51
#2011-03-08|1697.67
#2011-03-09|1704.95
#2011-03-10|1669.59
#2011-03-11|1661.09
#2011-03-14|1676.26
#2011-03-15|1656.06
#2011-03-16|1624.70
#2011-03-17|1661.82
#2011-03-18|1695.29
#2011-03-21|1727.87
#2011-03-22|1725.01
#2011-03-23|1724.82
#2011-03-24|1749.45
#2011-03-25|1739.30
#2011-03-28|1753.41
#2011-03-29|1750.08
#2011-03-30|1760.85
#2011-03-31|1753.28
#2011-04-01|1759.57
#2011-04-04|1785.63
#2011-04-05|1772.87
#2011-04-06|1815.53
#2011-04-07|1805.01
#2011-04-08|1830.51
#2011-04-11|1823.86
#2011-04-12|1816.78
#2011-04-13|1812.96
#2011-04-14|1793.39
#2011-04-15|1775.21
#2011-04-18|1713.15
#2011-04-19|1737.30
#2011-04-20|1782.78
#2011-04-21|1798.17
#2011-04-22| .
#2011-04-25|1796.88
#2011-04-26|1816.20
#2011-04-27|1827.35
#2011-04-28|1861.24
#2011-04-29|1853.67
#2011-05-02|1863.35
#2011-05-03|1849.36
#2011-05-04|1835.07
#2011-05-05|1782.63
#2011-05-06|1784.21
#2011-05-09|1730.94
#2011-05-10|1759.58
#2011-05-11|1756.09
#2011-05-12|1739.34
#2011-05-13|1726.76
#2011-05-16|1725.82
#2011-05-17|1699.56
#2011-05-18|1700.96
#2011-05-19|1713.41
#2011-05-20|1691.46
#2011-05-23|1647.96
#2011-05-24|1650.59
#2011-05-25|1650.62
#2011-05-26|1653.69
#2011-05-27|1680.90
#2011-05-30| .
#2011-05-31|1709.12
#2011-06-01|1715.85
#2011-06-02|1708.11
#2011-06-03|1713.27
#2011-06-06|1696.34
#2011-06-07|1701.62
#2011-06-08|1672.53
#2011-06-09|1664.23
#2011-06-10|1618.14
#2011-06-13|1612.73
#2011-06-14|1649.84
#2011-06-15|1607.69
#2011-06-16|1580.77
#2011-06-17|1605.02
#2011-06-20|1583.23
#2011-06-21|1609.18
#2011-06-22|1610.40
#2011-06-23|1541.01
#2011-06-24|1520.90
#2011-06-27|1533.85
#2011-06-28|1551.41
#2011-06-29|1585.04
#2011-06-30|1640.32
#2011-07-01|1656.75
#2011-07-04| .
#2011-07-05|1638.14
#2011-07-06|1591.46
#2011-07-07|1594.86
#2011-07-08|1554.51
#2011-07-11|1481.83
#2011-07-12|1475.32
#2011-07-13|1508.26
#2011-07-14|1485.21
#2011-07-15|1467.64
#2011-07-18|1428.08
#2011-07-19|1467.89
#2011-07-20|1487.53
#2011-07-21|1534.34
#2011-07-22|1550.33
#2011-07-25|1522.76
#2011-07-26|1534.63
#2011-07-27|1503.56
#2011-07-28|1488.81
#2011-07-29|1499.12
#2011-08-01|1438.77
#2011-08-02|1396.68
#2011-08-03|1387.64
#2011-08-04|1324.45
#2011-08-05|1319.18
#2011-08-08|1269.96
#2011-08-09|1278.75
#2011-08-10|1227.32
#2011-08-11|1267.21
#2011-08-12|1314.57
#2011-08-15|1353.21
#2011-08-16|1329.07
#2011-08-17|1344.92
#2011-08-18|1272.50
#2011-08-19|1267.47
#2011-08-22|1272.17
#2011-08-23|1275.23
#2011-08-24|1295.11
#2011-08-25|1285.81
#2011-08-26|1273.97
#2011-08-29|1323.60
#2011-08-30|1320.87
#2011-08-31|1350.95
#2011-09-01|1342.65
#2011-09-02|1307.63
#2011-09-05| .
#2011-09-06|1225.69
#2011-09-07|1253.90
#2011-09-08|1262.60
#2011-09-09|1200.08
#2011-09-12|1151.84
#2011-09-13|1162.44
#2011-09-14|1188.02
#2011-09-15|1225.64
#2011-09-16|1229.37
#2011-09-19|1199.86
#2011-09-20|1215.85
#2011-09-21|1195.53
#2011-09-22|1131.59
#2011-09-23|1133.83
#2011-09-26|1140.65
#2011-09-27|1198.12
#2011-09-28|1189.11
#2011-09-29|1211.37
#2011-09-30|1175.58
#2011-10-03|1149.41
#2011-10-04|1120.31
#2011-10-05|1139.01
#2011-10-06|1184.41
#2011-10-07|1205.89
#2011-10-10|1242.80
#2011-10-11|1248.34
#2011-10-12|1294.98
#2011-10-13|1275.20
#2011-10-14|1314.37
#2011-10-17|1291.25
#2011-10-18|1277.08
#2011-10-19|1286.86
#2011-10-20|1248.99
#2011-10-21|1295.12
#2011-10-24|1318.30
#2011-10-25|1316.84
#2011-10-26|1308.55
#2011-10-27|1381.11
#2011-10-28|1378.82
#2011-10-31|1323.35
#2011-11-01|1245.02
#2011-11-02|1265.65
#2011-11-03|1283.49
#2011-11-04|1272.64
#2011-11-07|1273.21
#2011-11-08|1279.43
#2011-11-09|1228.50
#2011-11-10|1221.15
#2011-11-11|1262.58
#2011-11-14|1233.97
#2011-11-15|1204.76
#2011-11-16|1208.49
#2011-11-17|1196.58
#2011-11-18|1202.92
#2011-11-21|1166.28
#2011-11-22|1147.72
#2011-11-23|1119.67
#2011-11-24| .
#2011-11-25|1105.74
#2011-11-28|1154.79
#2011-11-29|1154.38
#2011-11-30|1209.98
#2011-12-01|1206.95
#2011-12-02|1224.02
#2011-12-05|1248.48
#2011-12-06|1239.72
#2011-12-07|1231.55
#2011-12-08|1195.89
#2011-12-09|1216.17
#2011-12-12|1170.70
#2011-12-13|1150.33
#2011-12-14|1115.41
#2011-12-15|1125.86
#2011-12-16|1127.09
#2011-12-19|1129.92
#2011-12-20|1166.44
#2011-12-21|1153.29
#2011-12-22|1168.77
#2011-12-23|1171.29
#2011-12-26| .
#2011-12-27|1173.94
#2011-12-28|1148.13
#2011-12-29|1150.09
#2011-12-30|1162.51
#2012-01-02| .
#2012-01-03|1199.85
#2012-01-04|1177.57
#2012-01-05|1141.52
#2012-01-06|1134.47
#2012-01-09|1134.50
#2012-01-10|1149.82
#2012-01-11|1141.32
#2012-01-12|1164.03
#2012-01-13|1148.87
#2012-01-16| .
#2012-01-17|1166.82
#2012-01-18|1170.00
#2012-01-19|1199.88
#2012-01-20|1198.79
#2012-01-23|1224.59
#2012-01-24|1209.18
#2012-01-25|1206.53
#2012-01-26|1236.22
#2012-01-27|1224.85
#2012-01-30|1200.11
#2012-01-31|1206.35
#2012-02-01|1240.37
#2012-02-02|1247.06
#2012-02-03|1259.47
#2012-02-06|1259.64
#2012-02-07|1274.10
#2012-02-08|1280.03
#2012-02-09|1286.66
#2012-02-10|1263.64
#2012-02-13|1261.53
#2012-02-14|1249.06
#2012-02-15|1237.42
#2012-02-16|1211.32
#2012-02-17|1234.96
#2012-02-20| .
#2012-02-21|1260.73
#2012-02-22|1261.66
#2012-02-23|1244.16
#2012-02-24|1265.28
#2012-02-27|1254.52
#2012-02-28|1250.98
#2012-02-29|1233.42
#2012-03-01|1235.32
#2012-03-02|1230.98
#2012-03-05|1227.33
#2012-03-06|1179.34
#2012-03-07|1187.58
#2012-03-08|1219.56
#2012-03-09|1214.56
#2012-03-12|1207.42
#2012-03-13|1222.33
#2012-03-14|1219.54
#2012-03-15|1228.08
#2012-03-16|1239.51
#2012-03-19|1253.74
#2012-03-20|1246.88
#2012-03-21|1236.86
#2012-03-22|1216.06
#2012-03-23|1220.55
#2012-03-26|1230.41
#2012-03-27|1221.62
#2012-03-28|1192.41
#2012-03-29|1184.50
#2012-03-30|1201.75
#2012-04-02|1197.81
#2012-04-03|1181.61
#2012-04-04|1134.32
#2012-04-05|1126.18
#2012-04-06| .
#2012-04-09|1126.82
#2012-04-10|1095.52
#2012-04-11|1122.26
#2012-04-12|1126.83
#2012-04-13|1095.03
#2012-04-16|1080.83
#2012-04-17|1112.59
#2012-04-18|1084.13
#2012-04-19|1066.99
#2012-04-20|1077.68
#2012-04-23|1041.19
#2012-04-24|1062.45
#2012-04-25|1084.99
#2012-04-26|1075.51
#2012-04-27|1093.67
#2012-04-30|1076.40
#2012-05-01|1075.55
#2012-05-02|1053.66
#2012-05-03|1055.47
#2012-05-04|1036.76
#2012-05-07|1045.75
#2012-05-08|1030.90
#2012-05-09|1010.91
#2012-05-10|1034.32
#2012-05-11|1024.35
#2012-05-14| 992.99
#2012-05-15| 969.14
#2012-05-16| 949.61
#2012-05-17| 942.80
#2012-05-18| 951.54
#2012-05-21| 958.79
#2012-05-22| 983.36
#2012-05-23| 938.88
#2012-05-24| 946.11
#2012-05-25| 945.89
#2012-05-28| .
#2012-05-29| 932.12
#2012-05-30| 898.70
#2012-05-31| 879.49
#2012-06-01| 866.71
#2012-06-04| 884.61
#2012-06-05| 894.99
#2012-06-06| 916.60
#2012-06-07| 925.78
#2012-06-08| 922.09
#2012-06-11| 915.14
#2012-06-12| 899.99
#2012-06-13| 897.61
#2012-06-14| 909.35
#2012-06-15| 930.03
#2012-06-18| 911.99
#2012-06-19| 932.69
#2012-06-20| 948.53
#2012-06-21| 938.15
#2012-06-22| 941.99
#2012-06-25| 906.99
#2012-06-26| 892.21
#2012-06-27| 902.47
#2012-06-28| 902.94
#2012-06-29| 967.97
#2012-07-02| 973.77
#2012-07-03| 985.48
#2012-07-04| .
#2012-07-05| 951.35
#2012-07-06| 922.48
#2012-07-09| 915.83
#2012-07-10| 917.59
#2012-07-11| 916.41
#2012-07-12| 893.55
#2012-07-13| 900.86
#2012-07-16| 892.42
#2012-07-17| 891.00
#2012-07-18| 903.62
#2012-07-19| 907.38
#2012-07-20| 865.20
#2012-07-23| 853.52
#2012-07-24| 838.78
#2012-07-25| 838.18
#2012-07-26| 894.04
#2012-07-27| 908.33
#2012-07-30| 906.97
#2012-07-31| 905.02
#2012-08-01| 905.73
#2012-08-02| 870.99
#2012-08-03| 914.90
#2012-08-06| 939.33
#2012-08-07| 948.88
#2012-08-08| 940.95
#2012-08-09| 934.60
#2012-08-10| 935.76
#2012-08-13| 935.68
#2012-08-14| 939.40
#2012-08-15| 935.43
#2012-08-16| 966.56
#2012-08-17| 974.87
#2012-08-20| 981.25
#2012-08-21| 999.20
#2012-08-22| 983.10
#2012-08-23| 987.29
#2012-08-24| 980.93
#2012-08-27| 987.74
#2012-08-28| 984.69
#2012-08-29| 981.71
#2012-08-30| 970.20
#2012-08-31| 988.88
#2012-09-03| .
#2012-09-04| 988.24
#2012-09-05| 990.55
#2012-09-06|1017.30
#2012-09-07|1032.97
#2012-09-10|1041.57
#2012-09-11|1051.73
#2012-09-12|1063.05
#2012-09-13|1059.97
#2012-09-14|1096.74
#2012-09-17|1101.25
#2012-09-18|1087.34
#2012-09-19|1094.75
#2012-09-20|1079.91
#2012-09-21|1095.81
#2012-09-24|1080.73
#2012-09-25|1088.30
#2012-09-26|1035.71
#2012-09-27|1043.84
#2012-09-28|1034.54
#2012-10-01|1050.50
#2012-10-02|1053.46
#2012-10-03|1022.42
#2012-10-04|1026.68
#2012-10-05|1034.54
#2012-10-08|1013.33
#2012-10-09| 994.96
#2012-10-10| 982.77
#2012-10-11| 986.89
#2012-10-12| 984.73
#2012-10-15| 983.62
#2012-10-16|1012.76
#2012-10-17|1056.47
#2012-10-18|1055.91
#2012-10-19|1016.49
#2012-10-22|1023.80
#2012-10-23|1010.78
#2012-10-24|1015.72
#2012-10-25|1016.83
#2012-10-26|1016.11
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1024.79
#2012-11-01|1027.29
#2012-11-02|1027.02
#2012-11-05|1010.20
#2012-11-06|1010.77
#2012-11-07| 995.71
#2012-11-08| 988.95
#2012-11-09| 975.25
#2012-11-12| 972.48
#2012-11-13| 972.67
#2012-11-14| 967.88
#2012-11-15| 974.95
#2012-11-16| 960.46
#2012-11-19| 986.72
#2012-11-20| 988.48
#2012-11-21| 990.06
#2012-11-22| .
#2012-11-23|1005.72
#2012-11-26|1006.29
#2012-11-27|1009.06
#2012-11-28| 997.71
#2012-11-29|1019.91
#2012-11-30|1000.00
#2012-12-03|1004.57
#2012-12-04|1014.89
#2012-12-05|1025.39
#2012-12-06|1019.52
#2012-12-07|1008.24
#2012-12-10| 996.70
#2012-12-11|1014.64
#2012-12-12|1023.31
#2012-12-13|1034.82
#2012-12-14|1040.30
#2012-12-17|1056.95
#2012-12-18|1079.78
#2012-12-19|1106.41
#2012-12-20|1102.68
#2012-12-21|1096.95
#2012-12-24|1100.42
#2012-12-25|1100.42
#2012-12-26|1102.67
#2012-12-27|1085.71
#2012-12-28|1064.55
#2012-12-31|1050.03
#2013-01-01|1050.03
#2013-01-02|1092.93
#2013-01-03|1093.60
#2013-01-04|1122.85
#2013-01-07|1145.91
#2013-01-08|1150.43
#2013-01-09|1161.13
#2013-01-10|1185.04
#2013-01-11|1214.02
#2013-01-14|1199.95
#2013-01-15|1185.04
#2013-01-16|1171.69
#2013-01-17|1190.56
#2013-01-18|1192.87
#2013-01-21|1205.65
#2013-01-22|1195.77
#2013-01-23|1192.60
#2013-01-24|1198.62
#2013-01-25|1215.51
#2013-01-28|1217.98
#2013-01-29|1214.58
#2013-01-30|1206.58
#2013-01-31|1176.77
#2013-02-01|1179.06
#2013-02-04|1132.92
#2013-02-05|1141.54
#2013-02-06|1149.12
#2013-02-07|1146.93
#2013-02-08|1161.13
#2013-02-11|1161.36
#2013-02-12|1189.68
#2013-02-13|1198.31
#2013-02-14|1179.44
#2013-02-15|1180.81
#2013-02-18|1169.02
#2013-02-19|1184.95
#2013-02-20|1182.06
#2013-02-21|1155.61
#2013-02-22|1154.36
#2013-02-25|1166.28
#2013-02-26|1134.52
#2013-02-27|1159.09
#2013-02-28|1155.81
#2013-03-01|1130.58
#2013-03-04|1114.47
#2013-03-05|1131.90
#2013-03-06|1128.74
#2013-03-07|1137.89
#2013-03-08|1144.70
#2013-03-11| .
#2013-03-12|1145.36
#2013-03-13|1133.88
#2013-03-14|1147.69
#2013-03-15|1153.22
#2013-03-18|1125.76
#2013-03-19|1102.94
#2013-03-20|1119.93
#2013-03-21|1106.88
#2013-03-22|1114.50
#2013-03-25|1077.76
#2013-03-26|1076.03
#2013-03-27|1066.00
#2013-03-28|1070.04
#2013-03-29| .
#2013-04-01|1070.54
#2013-04-02|1076.09
#2013-04-03|1068.67
#2013-04-04|1060.78
#2013-04-05|1066.21
#2013-04-08|1057.36
#2013-04-09|1073.73
#2013-04-10|1105.67
#2013-04-11|1118.68
#2013-04-12|1114.69
#2013-04-15|1106.59
#2013-04-16|1101.98
#2013-04-17|1073.44
#2013-04-18|1079.25
#2013-04-19|1083.37
#2013-04-22|1094.18
#2013-04-23|1100.33
#2013-04-24|1107.88
#2013-04-25|1114.91
#2013-04-26|1111.44
#2013-04-29|1132.79
#2013-04-30|1123.94
#2013-05-01|1124.71
#2013-05-02|1114.53
#2013-05-03|1128.79
#2013-05-06|1126.81
#2013-05-07|1134.58
#2013-05-08|1158.74
#2013-05-09|1152.50
#2013-05-10|1136.05
#2013-05-13|1130.02
#2013-05-14|1127.91
#2013-05-15|1127.83
#2013-05-16|1133.54
#2013-05-17|1120.43
#2013-05-20|1118.08
#2013-05-21|1117.42
#2013-05-22|1118.09
#2013-05-23|1104.53
#2013-05-24|1110.11
#2013-05-27|1130.86
#2013-05-28|1141.63
#2013-05-29|1148.41
#2013-05-30|1150.92
#2013-05-31|1130.22
#2013-06-03|1133.58
#2013-06-04|1142.98
#2013-06-05|1139.86
#2013-06-06|1149.85
#2013-06-07|1152.03
#2013-06-10|1156.43
#2013-06-11|1147.52
#2013-06-12|1162.52
#2013-06-13|1156.63
#2013-06-14|1169.21
#2013-06-17|1177.48
#2013-06-18|1189.53
#2013-06-19|1175.09
#2013-06-20|1137.24
#2013-06-21|1127.76
#2013-06-24|1084.28
#2013-06-25|1081.94
#2013-06-26|1102.50
#2013-06-27|1121.02
#2013-06-28|1118.19
#2013-07-01|1130.80
#2013-07-02|1126.11
#2013-07-03|1106.40
#2013-07-04|1131.28
#2013-07-05|1112.56
#2013-07-08|1127.28
#2013-07-09|1133.10
#2013-07-10|1143.56
#2013-07-11|1157.55
#2013-07-12|1143.46
#2013-07-15|1154.45
#2013-07-16|1160.03
#2013-07-17|1150.24
#2013-07-18|1166.46
#2013-07-19|1176.00
#2013-07-22|1185.73
#2013-07-23|1209.38
#2013-07-24|1237.79
#2013-07-25|1251.31
#2013-07-26|1248.91
#2013-07-29|1249.82
#2013-07-30|1254.28
#2013-07-31|1264.15
#2013-08-01|1280.85
#2013-08-02|1288.85
#2013-08-05|1302.96
#2013-08-06|1305.27
#2013-08-07|1308.59
#2013-08-08|1345.02
#2013-08-09|1351.80
#2013-08-12|1355.71
#2013-08-13|1359.25
#2013-08-14|1382.06
#2013-08-15|1373.25
#2013-08-16|1396.30
#2013-08-19|1375.81
#2013-08-20|1360.63
#2013-08-21|1355.01
#2013-08-22|1372.98
#2013-08-23|1376.75
#2013-08-26|1365.72
#2013-08-27|1319.37
#2013-08-28|1320.79
#2013-08-29|1318.56
#2013-08-30|1294.07
#2013-09-02|1311.62
#2013-09-03|1315.00
#2013-09-04|1323.50
#2013-09-05|1328.72
#2013-09-06|1344.94
#2013-09-09|1345.98
#2013-09-10|1367.66
#2013-09-11|1388.06
#2013-09-12|1405.41
#2013-09-13|1405.26
#2013-09-16|1427.69
#2013-09-17|1421.34
#2013-09-18|1429.06
#2013-09-19|1471.16
#2013-09-20|1470.05
#2013-09-23|1459.35
#2013-09-24|1470.38
#2013-09-25|1482.62
#2013-09-26|1481.90
#2013-09-27|1485.33
#2013-09-30|1486.19
#2013-10-01|1507.07
#2013-10-02|1525.77
#2013-10-03|1529.13
#2013-10-04|1535.30
#2013-10-07|1523.26
#2013-10-08|1526.90
#2013-10-09|1525.48
#2013-10-10|1552.93
#2013-10-11|1572.70
#2013-10-14|1568.34
#2013-10-15|1574.08
#2013-10-16|1578.05
#2013-10-17|1597.29
#2013-10-18|1610.61
#2013-10-21|1631.02
#2013-10-22|1647.03
#2013-10-23|1619.72
#2013-10-24|1630.09
#2013-10-25|1619.97
#2013-10-28|1609.79
#2013-10-29|1619.06
#2013-10-30|1605.53
#2013-10-31|1592.36
#2013-11-01|1569.49
#2013-11-04|1583.08
#2013-11-05|1568.10
#2013-11-06|1600.24
#2013-11-07|1563.13
#2013-11-08|1555.47
#2013-11-11|1571.22
#2013-11-12|1571.68
#2013-11-13|1546.71
#2013-11-14|1550.10
#2013-11-15|1546.10
#2013-11-18|1558.61
#2013-11-19|1534.68
#2013-11-20|1500.23
#2013-11-21|1520.13
#2013-11-22|1542.52
#2013-11-25|1548.59
#2013-11-26|1561.29
#2013-11-27|1563.71
#2013-11-28|1581.08
#2013-11-29|1593.31
#2013-12-02|1581.30
#2013-12-03|1553.77
#2013-12-04|1535.76
#2013-12-05|1533.49
#2013-12-06|1539.08
#2013-12-09|1553.87
#2013-12-10|1566.82
#2013-12-11|1562.36
#2013-12-12|1553.53
#2013-12-13|1551.04
#2013-12-16|1561.43
#2013-12-17|1561.15
#2013-12-18|1582.25
#2013-12-19|1604.48
#2013-12-20|1613.20
#2013-12-23|1640.52
#2013-12-24|1637.05
#2013-12-25|1637.05
#2013-12-26|1640.10
#2013-12-27|1655.91
#2013-12-30|1656.79
#2013-12-31|1648.61
#2014-01-01|1648.61
#2014-01-02|1622.62
#2014-01-03|1636.23
#2014-01-06|1666.66
#2014-01-07|1694.82
#2014-01-08|1705.65
#2014-01-09|1697.75
#2014-01-10|1727.91
#2014-01-13|1743.61
#2014-01-14|1746.67
#2014-01-15|1754.95
#2014-01-16|1757.98
#2014-01-17|1764.42
#2014-01-20|1760.82
#2014-01-21|1736.34
#2014-01-22|1733.94
#2014-01-23|1745.27
#2014-01-24|1690.58
#2014-01-27|1674.81
#2014-01-28|1712.94
#2014-01-29|1712.69
#2014-01-30|1706.09
#2014-01-31|1694.72
#2014-02-03|1673.90
#2014-02-04|1689.26
#2014-02-05|1687.73
#2014-02-06|1721.56
#2014-02-07|1733.70
#2014-02-10|1736.59
#2014-02-11|1752.70
#2014-02-12|1744.08
#2014-02-13|1755.82
#2014-02-14|1775.08
#2014-02-17|1767.35
#2014-02-18|1766.74
#2014-02-19|1774.18
#2014-02-20|1773.22
#2014-02-21|1779.82
#2014-02-24|1804.08
#2014-02-25|1814.48
#2014-02-26|1793.66
#2014-02-27|1786.28
#2014-02-28|1811.82
#2014-03-03|1759.63
#2014-03-04|1795.94
#2014-03-05|1797.15
#2014-03-06|1824.83
#2014-03-07|1824.85
#2014-03-10|1832.78
#2014-03-11|1832.56
#2014-03-12|1815.78
#2014-03-13|1801.23
#2014-03-14|1769.24
#2014-03-17|1805.52
#2014-03-18|1817.28
#2014-03-19|1840.99
#2014-03-20|1819.24
#2014-03-21|1820.18
#2014-03-24|1794.15
#2014-03-25|1805.65
#2014-03-26|1827.77
#2014-03-27|1829.18
#2014-03-28|1846.29
#2014-03-31|1860.66
#2014-04-01|1878.18
#2014-04-02|1864.47
#2014-04-03|1861.20
#2014-04-04|1864.75
#2014-04-07|1875.00
#2014-04-08|1859.02
#2014-04-09|1864.30
#2014-04-10|1860.97
#2014-04-11|1830.23
#2014-04-14|1805.88
#2014-04-15|1784.34
#2014-04-16|1799.50
#2014-04-17|1806.79
#2014-04-18|1804.14
#2014-04-21|1802.68
#2014-04-22|1836.68
#2014-04-23|1842.50
#2014-04-24|1834.28
#2014-04-25|1823.98
#2014-04-28|1814.29
#2014-04-29|1825.80
#2014-04-30|1821.25
#2014-05-01|1821.25
#2014-05-02|1830.21
#2014-05-05|1833.01
#2014-05-06|1832.22
#2014-05-07|1834.84
#2014-05-08|1846.48
#2014-05-09|1824.21
#2014-05-12|1837.62
#2014-05-13|1833.22
#2014-05-14|1828.73
#2014-05-15|1800.58
#2014-05-16|1794.36
#2014-05-19|1796.65
#2014-05-20|1796.77
#2014-05-21|1792.59
#2014-05-22|1793.75
#2014-05-23|1797.95
#2014-05-26|1818.75
#2014-05-27|1807.49
#2014-05-28|1809.27
#2014-05-29|1825.94
#2014-05-30|1836.61
#2014-06-02|1841.43
#2014-06-03|1833.91
#2014-06-04|1825.94
#2014-06-05|1827.31
#2014-06-06|1844.25
#2014-06-09|1872.55
#2014-06-10|1867.50
#2014-06-11|1845.36
#2014-06-12|1855.23
#2014-06-13|1849.67
#2014-06-16|1842.47
#2014-06-17|1844.43
#2014-06-18|1853.40
#2014-06-19|1868.42
#2014-06-20|1862.89
#2014-06-23|1858.32
#2014-06-24|1849.30
#2014-06-25|1844.40
#2014-06-26|1842.54
#2014-06-27|1850.75
#2014-06-30|1848.95
#2014-07-01|1854.10
#2014-07-02|1858.64
#2014-07-03|1860.21
#2014-07-04|1848.19
#2014-07-07|1820.66
#2014-07-08|1798.95
#2014-07-09|1809.98
#2014-07-10|1777.66
#2014-07-11|1787.78
#2014-07-14|1809.35
#2014-07-15|1790.13
#2014-07-16|1799.74
#2014-07-17|1788.38
#2014-07-18|1780.25
#2014-07-21|1775.20
#2014-07-22|1766.51
#2014-07-23|1769.56
#2014-07-24|1786.65
#2014-07-25|1785.49
#2014-07-28|1785.36
#2014-07-29|1782.10
#2014-07-30|1754.55
#2014-07-31|1722.52
#2014-08-01|1701.00
#2014-08-04|1693.12
#2014-08-05|1656.20
#2014-08-06|1642.02
#2014-08-07|1629.48
#2014-08-08|1625.52
#2014-08-11|1648.32
#2014-08-12|1646.29
#2014-08-13|1652.49
#2014-08-14|1652.26
#2014-08-15|1650.85
#2014-08-18|1653.91
#2014-08-19|1664.71
#2014-08-20|1667.45
#2014-08-21|1687.53
#2014-08-22|1671.01
#2014-08-25|1686.58
#2014-08-26|1698.41
#2014-08-27|1693.74
#2014-08-28|1676.31
#2014-08-29|1675.69
#2014-09-01|1668.06
#2014-09-02|1662.42
#2014-09-03|1674.26
#2014-09-04|1662.85
#2014-09-05|1667.68
#2014-09-08|1665.95
#2014-09-09|1645.86
#2014-09-10|1641.12
#2014-09-11|1627.37
#2014-09-12|1619.88
#2014-09-15|1607.72
#2014-09-16|1609.95
#2014-09-17|1638.10
#2014-09-18|1645.30
#2014-09-19|1635.18
#2014-09-22|1624.21
#2014-09-23|1608.00
#2014-09-24|1601.12
#2014-09-25|1562.03
#2014-09-26|1563.05
#2014-09-29|1548.87
#2014-09-30|1556.77
#2014-10-01|1541.93
#2014-10-02|1500.51
#2014-10-03|1502.85
#2014-10-06|1514.13
#2014-10-07|1494.85
#2014-10-08|1477.34
#2014-10-09|1464.38
#2014-10-10|1431.30
#2014-10-13|1446.72
#2014-10-14|1454.17
#2014-10-15|1435.14
#2014-10-16|1415.86
#2014-10-17|1452.41
#2014-10-20|1460.85
#2014-10-21|1491.68
#2014-10-22|1495.50
#2014-10-23|1493.95
#2014-10-24|1497.50
#2014-10-27|1487.99
#2014-10-28|1506.87
#2014-10-29|1495.64
#2014-10-30|1479.21
#2014-10-31|1477.33
#2014-11-03|1470.65
#2014-11-04|1443.75
#2014-11-05|1442.44
#2014-11-06|1442.42
#2014-11-07|1425.33
#2014-11-10|1437.52
#2014-11-11|1438.17
#2014-11-12|1425.70
#2014-11-13|1425.52
#2014-11-14|1418.78
#2014-11-17|1433.22
#2014-11-18|1458.45
#2014-11-19|1462.54
#2014-11-20|1446.08
#2014-11-21|1452.92
#2014-11-24|1455.52
#2014-11-25|1483.12
#2014-11-26|1481.74
#2014-11-27|1488.38
#2014-11-28|1487.14
#2014-12-01|1471.62
#2014-12-02|1472.07
#2014-12-03|1482.18
#2014-12-04|1492.69
#2014-12-05|1499.56
#2014-12-08|1503.64
#2014-12-09|1485.16
#2014-12-10|1465.86
#2014-12-11|1452.32
#2014-12-12|1434.66
#2014-12-15|1399.51
#2014-12-16|1426.29
#2014-12-17|1425.25
#2014-12-18|1463.06
#2014-12-19|1475.67
#2014-12-22|1473.95
#2014-12-23|1475.66
#2014-12-24|1480.72
#2014-12-25|1480.72
#2014-12-26|1478.41
#2014-12-29|1461.74
#2014-12-30|1441.81
#2014-12-31|1428.67
#2015-01-01|1428.67
#2015-01-02|1440.60
#2015-01-05|1407.74
#2015-01-06|1396.25
#2015-01-07|1384.13
#2015-01-08|1410.52
#2015-01-09|1404.67
#2015-01-12|1408.89
#2015-01-13|1422.08
#2015-01-14|1423.93
#2015-01-15|1416.77
#2015-01-16|1419.96
#2015-01-19|1452.35
#2015-01-20|1440.23
#2015-01-21|1446.50
#2015-01-22|1441.05
#2015-01-23|1411.40
#2015-01-26|1437.35
#2015-01-27|1440.96
#2015-01-28|1428.13
#2015-01-29|1454.49
#2015-01-30|1438.34
#2015-02-02|1449.36
#2015-02-03|1480.88
#2015-02-04|1484.08
#2015-02-05|1500.41
#2015-02-06|1493.20
#2015-02-09|1474.37
#2015-02-10|1487.64
#2015-02-11|1467.83
#2015-02-12|1499.58
#2015-02-13|1515.18
#2015-02-16|1514.04
#2015-02-17|1513.88
#2015-02-18|1520.67
#2015-02-19|1543.39
#2015-02-20|1537.97
#2015-02-23|1537.80
#2015-02-24|1549.03
#2015-02-25|1540.11
#2015-02-26|1532.08
#2015-02-27|1527.84
#2015-03-02|1521.40
#2015-03-03|1508.67
#2015-03-04|1500.24
#2015-03-05|1520.94
#2015-03-06|1507.13
#2015-03-09|1504.87
#2015-03-10|1474.24
#2015-03-11|1470.35
#2015-03-12|1473.60
#2015-03-13|1466.60
#2015-03-16|1481.12
#2015-03-17|1462.59
#2015-03-18|1470.38
#2015-03-19|1474.28
#2015-03-20|1515.03
#2015-03-23|1544.56
#2015-03-24|1557.13
#2015-03-25|1557.71
#2015-03-26|1534.27
#2015-03-27|1544.94
#2015-03-30|1556.20
#2015-03-31|1537.90
#2015-04-01|1540.43
#2015-04-02|1569.17
#2015-04-03|1584.27
#2015-04-06|1590.95
#2015-04-07|1578.22
#2015-04-08|1572.07
#2015-04-09|1571.64
#2015-04-10|1571.72
#2015-04-13|1574.77
#2015-04-14|1584.63
#2015-04-15|1581.69
#2015-04-16|1579.37
#2015-04-17|1561.47
#2015-04-20|1557.13
#2015-04-21|1561.77
#2015-04-22|1552.07
#2015-04-23|1556.13
#2015-04-24|1573.09
#2015-04-27|1595.13
#2015-04-28|1601.98
#2015-04-29|1596.90
#2015-04-30|1595.83
#2015-05-01|1598.25
#2015-05-04|1601.75
#2015-05-05|1581.95
#2015-05-06|1597.63
#2015-05-07|1590.00
#2015-05-08|1605.44
#2015-05-11|1610.82
#2015-05-12|1609.36
#2015-05-13|1625.44
#2015-05-14|1636.76
#2015-05-15|1644.83
#2015-05-18|1635.46
#2015-05-19|1613.01
#2015-05-20|1614.76
#2015-05-21|1620.87
#2015-05-22|1603.33
#2015-05-25|1575.03
#2015-05-26|1561.68
#2015-05-27|1575.17
#2015-05-28|1583.16
#2015-05-29|1573.52
#2015-06-01|1561.90
#2015-06-02|1596.00
#2015-06-03|1623.93
#2015-06-04|1609.27
#2015-06-05|1564.86
#2015-06-08|1556.50
#2015-06-09|1569.00
#2015-06-10|1601.85
#2015-06-11|1598.22
#2015-06-12|1577.92
#2015-06-15|1549.69
#2015-06-16|1563.65
#2015-06-17|1554.55
#2015-06-18|1582.54
#2015-06-19|1590.66
#2015-06-22|1626.58
#2015-06-23|1609.52
#2015-06-24|1602.22
#2015-06-25|1609.24
#2015-06-26|1609.13
#2015-06-29|1548.85
#2015-06-30|1548.66
#2015-07-01|1572.88
#2015-07-02|1563.93
#2015-07-03|1553.16
#2015-07-06|1526.49
#2015-07-07|1484.33
#2015-07-08|1508.12
#2015-07-09|1538.85
#2015-07-10|1586.43
#2015-07-13|1593.16
#2015-07-14|1589.61
#2015-07-15|1591.65
#2015-07-16|1600.43
#2015-07-17|1588.12
#2015-07-20|1604.82
#2015-07-21|1608.64
#2015-07-22|1599.39
#2015-07-23|1603.06
#2015-07-24|1576.14
#2015-07-27|1568.14
#2015-07-28|1571.36
#2015-07-29|1579.91
#2015-07-30|1530.88
#2015-07-31|1538.15
#2015-08-03|1526.89
#2015-08-04|1493.09
#2015-08-05|1506.71
#2015-08-06|1519.60
#2015-08-07|1504.19
#2015-08-10|1519.02
#2015-08-11|1513.58
#2015-08-12|1496.17
#2015-08-13|1498.37
#2015-08-14|1489.37
#2015-08-17|1485.42
#2015-08-18|1487.95
#2015-08-19|1470.72
#2015-08-20|1447.51
#2015-08-21|1432.06
#2015-08-24|1397.48
#2015-08-25|1442.55
#2015-08-26|1435.83
#2015-08-27|1455.22
#2015-08-28|1457.80
#2015-08-31|1449.72
#2015-09-01|1424.11
#2015-09-02|1415.17
#2015-09-03|1414.55
#2015-09-04|1388.65
#2015-09-07|1400.04
#2015-09-08|1408.28
#2015-09-09|1422.67
#2015-09-10|1410.49
#2015-09-11|1406.60
#2015-09-14|1394.39
#2015-09-15|1400.80
#2015-09-16|1422.29
#2015-09-17|1428.86
#2015-09-18|1417.48
#2015-09-21|1387.78
#2015-09-22|1341.41
#2015-09-23|1342.61
#2015-09-24|1335.63
#2015-09-25|1331.55
#2015-09-28|1312.37
#2015-09-29|1310.82
#2015-09-30|1330.79
#2015-10-01|1338.72
#2015-10-02|1357.52
#2015-10-05|1394.32
#2015-10-06|1413.74
#2015-10-07|1415.04
#2015-10-08|1433.58
#2015-10-09|1450.92
#2015-10-12|1440.74
#2015-10-13|1422.07
#2015-10-14|1435.19
#2015-10-15|1431.08
#2015-10-16|1424.21
#2015-10-19|1418.57
#2015-10-20|1415.08
#2015-10-21|1426.26
#2015-10-22|1404.75
#2015-10-23|1399.04
#2015-10-26|1398.27
#2015-10-27|1377.02
#2015-10-28|1397.58
#2015-10-29|1379.42
#2015-10-30|1399.71
#2015-11-02|1421.67
#2015-11-03|1418.65
#2015-11-04|1406.41
#2015-11-05|1401.58
#2015-11-06|1394.02
#2015-11-09|1387.89
#2015-11-10|1372.14
#2015-11-11|1375.91
#2015-11-12|1350.12
#2015-11-13|1351.23
#2015-11-16|1346.01
#2015-11-17|1358.87
#2015-11-18|1359.56
#2015-11-19|1365.20
#2015-11-20|1345.52
#2015-11-23|1333.22
#2015-11-24|1330.36
#2015-11-25|1298.07
#2015-11-26|1303.57
#2015-11-27|1305.10
#2015-11-30|1322.41
#2015-12-01|1332.74
#2015-12-02|1332.42
#2015-12-03|1343.60
#2015-12-04|1349.91
#2015-12-07|1335.74
#2015-12-08|1310.97
#2015-12-09|1321.72
#2015-12-10|1308.80
#2015-12-11|1299.95
#2015-12-14|1289.47
#2015-12-15|1305.47
#2015-12-16|1306.09
#2015-12-17|1295.79
#2015-12-18|1298.81
#2015-12-21|1276.93
#2015-12-22|1287.61
#2015-12-23|1300.58
#2015-12-24|1312.08
#2015-12-25|1312.08
#2015-12-28|1313.29
#2015-12-29|1315.31
#2015-12-30|1320.42
#2015-12-31|1295.07
#2016-01-01|1295.07
#2016-01-04|1273.30
#2016-01-05|1266.40
#2016-01-06|1240.96
#2016-01-07|1224.10
#2016-01-08|1222.49
#2016-01-11|1209.41
#2016-01-12|1212.78
#2016-01-13|1216.68
#2016-01-14|1202.41
#2016-01-15|1178.93
#2016-01-18|1142.36
#2016-01-19|1143.70
#2016-01-20|1113.11
#2016-01-21|1106.85
#2016-01-22|1152.18
#2016-01-25|1152.70
#2016-01-26|1158.06
#2016-01-27|1164.42
#2016-01-28|1177.19
#2016-01-29|1188.22
#2016-02-01|1196.17
#2016-02-02|1169.16
#2016-02-03|1161.19
#2016-02-04|1194.96
#2016-02-05|1192.25
#2016-02-08|1144.03
#2016-02-09|1139.03
#2016-02-10|1145.00
#2016-02-11|1124.04
#2016-02-12|1128.35
#2016-02-15|1145.51
#2016-02-16|1129.48
#2016-02-17|1152.94
#2016-02-18|1155.03
#2016-02-19|1150.58
#2016-02-22|1157.80
#2016-02-23|1153.83
#2016-02-24|1141.56
#2016-02-25|1154.05
#2016-02-26|1158.15
#2016-02-29|1168.28
#2016-03-01|1183.23
#2016-03-02|1196.89
#2016-03-03|1217.53
#2016-03-04|1239.17
#2016-03-07|1257.37
#2016-03-08|1255.63
#2016-03-09|1246.72
#2016-03-10|1254.78
#2016-03-11|1280.69
#2016-03-14|1280.38
#2016-03-15|1273.15
#2016-03-16|1275.26
#2016-03-17|1307.73
#2016-03-18|1329.44
#2016-03-21|1313.89
#2016-03-22|1307.27
#2016-03-23|1304.41
#2016-03-24|1285.09
#2016-03-25|1285.09
#2016-03-28|1291.02
#2016-03-29|1290.97
#2016-03-30|1321.92
#2016-03-31|1311.85
#2016-04-01|1298.13
#2016-04-04|1289.42
#2016-04-05|1269.08
#2016-04-06|1275.08
#2016-04-07|1266.05
#2016-04-08|1297.14
#2016-04-11|1312.43
#2016-04-12|1310.60
#2016-04-13|1327.27
#2016-04-14|1327.69
#2016-04-15|1330.83
#2016-04-18|1337.94
#2016-04-19|1363.47
#2016-04-20|1367.82
#2016-04-21|1365.12
#2016-04-22|1357.49
#2016-04-25|1352.99
#2016-04-26|1366.46
#2016-04-27|1366.05
#2016-04-28|1366.04
#2016-04-29|1360.72
#2016-05-02|1367.46
#2016-05-03|1341.14
#2016-05-04|1335.09
#2016-05-05|1325.42
#2016-05-06|1325.67
#2016-05-09|1311.61
#2016-05-10|1314.35
#2016-05-11|1315.25
#2016-05-12|1306.11
#2016-05-13|1294.63
#2016-05-16|1298.22
#2016-05-17|1302.51
#2016-05-18|1295.28
#2016-05-19|1267.46
#2016-05-20|1280.07
#2016-05-23|1284.14
#2016-05-24|1290.90
#2016-05-25|1308.27
#2016-05-26|1316.56
#2016-05-27|1308.58
#2016-05-30|1315.82
#2016-05-31|1314.47
#2016-06-01|1307.78
#2016-06-02|1315.50
#2016-06-03|1317.16
#2016-06-06|1321.78
#2016-06-07|1335.99
#2016-06-08|1331.93
#2016-06-09|1313.62
#2016-06-10|1279.78
#2016-06-13|1250.93
#2016-06-14|1219.05
#2016-06-15|1227.72
#2016-06-16|1188.72
#2016-06-17|1234.75
#2016-06-20|1275.02
#2016-06-21|1259.62
#2016-06-22|1258.86
#2016-06-23|1284.96
#2016-06-24|1163.24
#2016-06-27|1115.43
#2016-06-28|1151.95
#2016-06-29|1182.32
#2016-06-30|1193.59
#2016-07-01|1215.75
#2016-07-04|1207.93
#2016-07-05|1181.20
#2016-07-06|1156.99
#2016-07-07|1172.95
#2016-07-08|1190.85
#2016-07-11|1211.19
#2016-07-12|1230.32
#2016-07-13|1237.77
#2016-07-14|1249.99
#2016-07-15|1234.34
#2016-07-18|1238.43
#2016-07-19|1242.86
#2016-07-20|1247.18
#2016-07-21|1239.96
#2016-07-22|1231.30
#2016-07-25|1241.20
#2016-07-26|1247.80
#2016-07-27|1269.71
#2016-07-28|1274.74
#2016-07-29|1296.01
#2016-08-01|1289.06
#2016-08-02|1273.80
#2016-08-03|1262.36
#2016-08-04|1274.16
#2016-08-05|1281.70
#2016-08-08|1286.07
#2016-08-09|1300.93
#2016-08-10|1312.10
#2016-08-11|1320.13
#2016-08-12|1324.63
#2016-08-15|1330.86
#2016-08-16|1331.02
#2016-08-17|1321.06
#2016-08-18|1340.86
#2016-08-19|1336.66
#2016-08-22|1335.84
#2016-08-23|1341.01
#2016-08-24|1338.60
#2016-08-25|1336.40
#2016-08-26|1341.35
#2016-08-29|1321.25
#2016-08-30|1325.35
#2016-08-31|1326.04
#2016-09-01|1332.66
#2016-09-02|1330.90
#2016-09-05|1336.57
#2016-09-06|1349.07
#2016-09-07|1355.44
#2016-09-08|1367.16
#2016-09-09|1353.03
#2016-09-12|1338.41
#2016-09-13|1329.97
#2016-09-14|1331.10
#2016-09-15|1328.92
#2016-09-16|1317.91
#2016-09-19|1325.99
#2016-09-20|1321.45
#2016-09-21|1323.94
#2016-09-22|1355.53
#2016-09-23|1342.42
#2016-09-26|1332.96
#2016-09-27|1315.03
#2016-09-28|1323.76
#2016-09-29|1341.81
#2016-09-30|1340.02
#2016-10-03|1348.56
#2016-10-04|1344.86
#2016-10-05|1349.12
#2016-10-06|1343.00
#2016-10-07|1324.70
#2016-10-10|1322.06
#2016-10-11|1308.80
#2016-10-12|1300.31
#2016-10-13|1297.25
#2016-10-14|1306.93
#2016-10-17|1297.44
#2016-10-18|1311.58
#2016-10-19|1314.29
#2016-10-20|1314.86
#2016-10-21|1311.49
#2016-10-24|1321.12
#2016-10-25|1307.99
#2016-10-26|1309.90
#2016-10-27|1306.13
#2016-10-28|1302.37
#2016-10-31|1298.69
#2016-11-01|1296.93
#2016-11-02|1285.91
#2016-11-03|1282.95
#2016-11-04|1273.38
#2016-11-07|1284.92
#2016-11-08|1280.16
#2016-11-09|1275.46
#2016-11-10|1262.44
#2016-11-11|1243.14
#2016-11-14|1231.38
#2016-11-15|1232.03
#2016-11-16|1221.11
#2016-11-17|1225.61
#2016-11-18|1214.19
#2016-11-21|1217.24
#2016-11-22|1226.19
#2016-11-23|1223.87
#2016-11-24|1223.31
#2016-11-25|1229.94
#2016-11-28|1223.90
#2016-11-29|1229.73
#2016-11-30|1233.01
#2016-12-01|1229.98
#2016-12-02|1224.42
#2016-12-05|1235.18
#2016-12-06|1252.83
#2016-12-07|1262.28
#2016-12-08|1256.19
#2016-12-09|1260.38
#2016-12-12|1269.25
#2016-12-13|1287.12
#2016-12-14|1280.35
#2016-12-15|1259.51
#2016-12-16|1266.26
#2016-12-19|1274.41
#2016-12-20|1270.86
#2016-12-21|1274.02
#2016-12-22|1275.71
#2016-12-23|1276.54
#2016-12-26|1276.54
#2016-12-27|1278.68
#2016-12-28|1269.18
#2016-12-29|1280.22
#2016-12-30|1291.17
#2017-01-02|1310.14
#2017-01-03|1296.82
#2017-01-04|1310.73
#2017-01-05|1331.06
#2017-01-06|1333.72
#2017-01-09|1327.13
#2017-01-10|1327.82
#2017-01-11|1309.24
#2017-01-12|1322.42
#2017-01-13|1330.99
#2017-01-16|1324.19
#2017-01-17|1334.96
#2017-01-18|1329.38
#2017-01-19|1323.28
#2017-01-20|1331.83
#2017-01-23|1333.68
#2017-01-24|1339.46
#2017-01-25|1352.43
#2017-01-26|1343.63
#2017-01-27|1350.67
#2017-01-30|1336.64
#2017-01-31|1351.78
#2017-02-01|1347.78
#2017-02-02|1360.52
#2017-02-03|1369.72
#2017-02-06|1355.64
#2017-02-07|1349.76
#2017-02-08|1350.83
#2017-02-09|1357.72
#2017-02-10|1350.72
#2017-02-13|1356.68
#2017-02-14|1360.69
#2017-02-15|1365.55
#2017-02-16|1376.82
#2017-02-17|1369.16
#2017-02-20|1375.76
#2017-02-21|1361.44
#2017-02-22|1354.51
#2017-02-23|1355.43
#2017-02-24|1348.91
#2017-02-27|1352.25
#2017-02-28|1365.67
#2017-03-01|1371.17
#2017-03-02|1365.03
#2017-03-03|1367.55
#2017-03-06|1367.07
#2017-03-07|1357.98
#2017-03-08|1355.76
#2017-03-09|1362.22
#2017-03-10|1373.73
#2017-03-13|1373.14
#2017-03-14|1361.68
#2017-03-15|1363.80
#2017-03-16|1393.23
#2017-03-17|1404.90
#2017-03-20|1412.61
#2017-03-21|1410.57
#2017-03-22|1401.80
#2017-03-23|1414.74
#2017-03-24|1418.76
#2017-03-27|1426.90
#2017-03-28|1431.05
#2017-03-29|1419.78
#2017-03-30|1418.03
#2017-03-31|1410.75
#2017-04-03|1402.39
#2017-04-04|1403.18
#2017-04-05|1415.84
#2017-04-06|1416.51
#2017-04-07|1422.37
#2017-04-10|1419.19
#2017-04-11|1431.81
#2017-04-12|1433.64
#2017-04-13|1437.81
#2017-04-14|1437.81
#2017-04-17|1443.02
#2017-04-18|1430.29
#2017-04-19|1442.55
#2017-04-20|1439.88
#2017-04-21|1416.20
#2017-04-24|1471.01
#2017-04-25|1483.11
#2017-04-26|1487.44
#2017-04-27|1490.68
#2017-04-28|1498.34
#2017-05-01|1502.19
#2017-05-02|1517.62
#2017-05-03|1506.09
#2017-05-04|1522.81
#2017-05-05|1528.31
#2017-05-08|1519.40
#2017-05-09|1528.75
#2017-05-10|1520.35
#2017-05-11|1511.02
#2017-05-12|1516.18
#2017-05-15|1535.13
#2017-05-16|1556.74
#2017-05-17|1535.75
#2017-05-18|1518.33
#2017-05-19|1544.40
#2017-05-22|1556.98
#2017-05-23|1560.23
#2017-05-24|1562.23
#2017-05-25|1575.29
#2017-05-26|1567.87
#2017-05-29|1570.23
#2017-05-30|1570.36
#2017-05-31|1578.94
#2017-06-01|1587.54
#2017-06-02|1597.46
#2017-06-05|1584.51
#2017-06-06|1576.84
#2017-06-07|1571.59
#2017-06-08|1545.02
#2017-06-09|1532.54
#2017-06-12|1536.48
#2017-06-13|1550.05
#2017-06-14|1567.20
#2017-06-15|1532.35
#2017-06-16|1549.26
#2017-06-19|1549.63
#2017-06-20|1538.55
#2017-06-21|1544.55
#2017-06-22|1548.02
#2017-06-23|1548.13
#2017-06-26|1554.73
#2017-06-27|1555.35
#2017-06-28|1565.30
#2017-06-29|1554.18
#2017-06-30|1556.12
#2017-07-03|1550.10
#2017-07-04|1546.96
#2017-07-05|1542.12
#2017-07-06|1534.37
#2017-07-07|1536.14
#2017-07-10|1530.96
#2017-07-11|1521.26
#2017-07-12|1536.14
#2017-07-13|1550.14
#2017-07-14|1563.09
#2017-07-17|1579.27
#2017-07-18|1589.56
#2017-07-19|1590.18
#2017-07-20|1597.56
#2017-07-21|1583.91
#2017-07-24|1580.02
#2017-07-25|1587.16
#2017-07-26|1586.20
#2017-07-27|1591.33
#2017-07-28|1589.22
#2017-07-31|1595.93
#2017-08-01|1598.91
#2017-08-02|1607.60
#2017-08-03|1610.64
#2017-08-04|1609.20
#2017-08-07|1613.89
#2017-08-08|1609.52
#2017-08-09|1594.36
#2017-08-10|1579.73
#2017-08-11|1561.05
#2017-08-14|1586.91
#2017-08-15|1572.84
#2017-08-16|1582.46
#2017-08-17|1581.63
#2017-08-18|1570.06
#2017-08-21|1579.45
#2017-08-22|1579.41
#2017-08-23|1581.65
#2017-08-24|1577.32
#2017-08-25|1582.81
#2017-08-28|1585.00
#2017-08-29|1584.72
#2017-08-30|1583.40
#2017-08-31|1592.02
#2017-09-01|1597.91
#2017-09-04|1588.54
#2017-09-05|1584.96
#2017-09-06|1584.50
#2017-09-07|1590.38
#2017-09-08|1590.74
#2017-09-11|1606.47
#2017-09-12|1601.20
#2017-09-13|1603.88
#2017-09-14|1590.52
#2017-09-15|1605.87
#2017-09-18|1615.24
#2017-09-19|1614.86
#2017-09-20|1604.95
#2017-09-21|1595.60
#2017-09-22|1601.40
#2017-09-25|1580.35
#2017-09-26|1558.30
#2017-09-27|1567.65
#2017-09-28|1569.09
#2017-09-29|1578.32
#2017-10-02|1552.27
#2017-10-03|1560.78
#2017-10-04|1530.15
#2017-10-05|1544.59
#2017-10-06|1544.89
#2017-10-09|1556.78
#2017-10-10|1555.99
#2017-10-11|1569.20
#2017-10-12|1570.66
#2017-10-13|1567.00
#2017-10-16|1564.53
#2017-10-17|1580.19
#2017-10-18|1590.15
#2017-10-19|1578.36
#2017-10-20|1571.22
#2017-10-23|1572.00
#2017-10-24|1583.21
#2017-10-25|1571.78
#2017-10-26|1569.95
#2017-10-27|1534.23
#2017-10-30|1563.05
#2017-10-31|1589.14
#2017-11-01|1578.00
#2017-11-02|1582.65
#2017-11-03|1571.91
#2017-11-06|1586.33
#2017-11-07|1582.79
#2017-11-08|1578.78
#2017-11-09|1551.75
#2017-11-10|1538.38
#2017-11-13|1531.19
#2017-11-14|1536.58
#2017-11-15|1538.68
#2017-11-16|1551.22
#2017-11-17|1550.81
#2017-11-20|1567.37
#2017-11-21|1572.41
#2017-11-22|1585.08
#2017-11-23|1597.49
#2017-11-24|1611.37
#2017-11-27|1609.21
#2017-11-28|1613.21
#2017-11-29|1620.85
#2017-11-30|1633.16
#2017-12-01|1611.59
#2017-12-04|1614.84
#2017-12-05|1621.83
#2017-12-06|1619.65
#2017-12-07|1622.44
#2017-12-08|1619.50
#2017-12-11|1624.92
#2017-12-12|1615.33
#2017-12-13|1612.64
#2017-12-14|1612.10
#2017-12-15|1601.23
#2017-12-18|1622.96
#2017-12-19|1623.33
#2017-12-20|1637.63
#2017-12-21|1649.74
#2017-12-22|1630.71
#2017-12-25|1630.71
#2017-12-26|1634.98
#2017-12-27|1639.71
#2017-12-28|1639.57
#2017-12-29|1647.81
#2018-01-01|1647.81
#2018-01-02|1667.12
#2018-01-03|1669.02
#2018-01-04|1698.40
#2018-01-05|1701.64
#2018-01-08|1698.33
#2018-01-09|1699.46
#2018-01-10|1702.33
#2018-01-11|1709.68
#2018-01-12|1719.68
#2018-01-15|1745.07
#2018-01-16|1748.91
#2018-01-17|1738.16
#2018-01-18|1739.05
#2018-01-19|1727.00
#2018-01-22|1739.69
#2018-01-23|1755.56
#2018-01-24|1763.18
#2018-01-25|1779.92
#2018-01-26|1778.12
#2018-01-29|1754.14
#2018-01-30|1747.58
#2018-01-31|1747.67
#2018-02-01|1751.33
#2018-02-02|1725.47
#2018-02-05|1695.78
#2018-02-06|1662.21
#2018-02-07|1687.16
#2018-02-08|1657.60
#2018-02-09|1648.16
#2018-02-12|1692.18
#2018-02-13|1687.67
#2018-02-14|1699.51
#2018-02-15|1713.26
#2018-02-16|1724.82
#2018-02-19|1716.91
#2018-02-20|1714.01
#2018-02-21|1709.61
#2018-02-22|1705.37
#2018-02-23|1703.20
#2018-02-26|1713.16
#2018-02-27|1711.92
#2018-02-28|1701.95
#2018-03-01|1667.54
#2018-03-02|1660.39
#2018-03-05|1673.11
#2018-03-06|1694.63
#2018-03-07|1709.60
#2018-03-08|1706.90
#2018-03-09|1715.21
#2018-03-12|1714.49
#2018-03-13|1720.80
#2018-03-14|1724.86
#2018-03-15|1726.31
#2018-03-16|1715.69
#2018-03-19|1711.33
#2018-03-20|1711.59
#2018-03-21|1706.81
#2018-03-22|1697.63
#2018-03-23|1699.95
#2018-03-26|1706.15
#2018-03-27|1715.33
#2018-03-28|1699.09
#2018-03-29|1704.55
#2018-03-30|1704.55
#2018-04-02|1706.07
#2018-04-03|1702.36
#2018-04-04|1704.68
#2018-04-05|1721.41
#2018-04-06|1715.88
#2018-04-09|1723.51
#2018-04-10|1734.71
#2018-04-11|1738.49
#2018-04-12|1736.33
#2018-04-13|1736.89
#2018-04-16|1741.10
#2018-04-17|1750.90
#2018-04-18|1762.42
#2018-04-19|1763.22
#2018-04-20|1750.01
#2018-04-23|1747.07
#2018-04-24|1743.26
#2018-04-25|1731.00
#2018-04-26|1735.00
#2018-04-27|1745.03
#2018-04-30|1747.50
#2018-05-01|1734.12
#2018-05-02|1743.49
#2018-05-03|1742.15
#2018-05-04|1733.47
#2018-05-07|1743.53
#2018-05-08|1739.11
#2018-05-09|1741.58
#2018-05-10|1731.84
#2018-05-11|1747.80
#2018-05-14|1743.49
#2018-05-15|1715.30
#2018-05-16|1697.43
#2018-05-17|1708.03
#2018-05-18|1703.37
#2018-05-21|1702.30
#2018-05-22|1708.23
#2018-05-23|1690.45
#2018-05-24|1693.93
#2018-05-25|1669.71
#2018-05-28|1664.29
#2018-05-29|1627.32
#2018-05-30|1640.25
#2018-05-31|1640.25
#2018-06-01|1664.25
#2018-06-04|1682.92
#2018-06-05|1676.42
#2018-06-06|1697.21
#2018-06-07|1699.76
#2018-06-08|1682.73
#2018-06-11|1701.37
#2018-06-12|1707.11
#2018-06-13|1706.19
#2018-06-14|1693.56
#2018-06-15|1676.61
#2018-06-18|1667.71
#2018-06-19|1644.83
#2018-06-20|1651.65
#2018-06-21|1650.25
#2018-06-22|1669.87
#2018-06-25|1660.26
#2018-06-26|1655.89
#2018-06-27|1647.76
#2018-06-28|1636.64
#2018-06-29|1652.37
#2018-07-02|1638.21
#2018-07-03|1649.64
#2018-07-04|1656.41
#2018-07-05|1673.26
#2018-07-06|1689.44
#2018-07-09|1690.49
#2018-07-10|1689.39
#2018-07-11|1675.71
#2018-07-12|1679.19
#2018-07-13|1660.37
#2018-07-16|1660.37
#2018-07-17|1652.26
#2018-07-18|1650.75
#2018-07-19|1639.93
#2018-07-20|1649.48
#2018-07-23|1645.34
#2018-07-24|1660.63
#2018-07-25|1654.96
#2018-07-26|1656.38
#2018-07-27|1669.03
#2018-07-30|1677.62
#2018-07-31|1666.50
#2018-08-01|1668.87
#2018-08-02|1652.15
#2018-08-03|1669.49
#2018-08-06|1670.93
#2018-08-07|1673.46
#2018-08-08|1676.17
#2018-08-09|1678.40
#2018-08-10|1646.34
#2018-08-13|1633.41
#2018-08-14|1621.44
#2018-08-15|1603.56
#2018-08-16|1621.73
#2018-08-17|1626.19
#2018-08-20|1637.25
#2018-08-21|1657.46
#2018-08-22|1671.77
#2018-08-23|1669.50
#2018-08-24|1680.14
#2018-08-27|1701.23
#2018-08-28|1700.93
#2018-08-29|1700.18
#2018-08-30|1689.69
#2018-08-31|1669.28
#2018-09-03|1667.58
#2018-09-04|1646.84
#2018-09-05|1647.55
#2018-09-06|1632.57
#2018-09-07|1620.53
#2018-09-10|1634.01
#2018-09-11|1630.37
#2018-09-12|1638.80
#2018-09-13|1636.90
#2018-09-14|1644.02
#2018-09-17|1652.04
#2018-09-18|1665.51
#2018-09-19|1661.93
#2018-09-20|1677.92
#2018-09-21|1672.30
#2018-09-24|1670.85
#2018-09-25|1672.53
#2018-09-26|1667.03
#2018-09-27|1647.24
#2018-09-28|1628.22
#2018-10-01|1636.34
#2018-10-02|1626.16
#2018-10-03|1625.50
#2018-10-04|1601.42
#2018-10-05|1589.63
#2018-10-08|1568.99
#2018-10-09|1566.57
#2018-10-10|1548.19
#2018-10-11|1522.49
#2018-10-12|1515.46
#2018-10-15|1487.58
#2018-10-16|1507.99
#2018-10-17|1493.89
#2018-10-18|1494.52
#2018-10-19|1507.53
#2018-10-22|1488.41
#2018-10-23|1450.17
#2018-10-24|1441.75
#2018-10-25|1438.74
#2018-10-26|1400.99
#2018-10-29|1412.32
#2018-10-30|1416.07
#2018-10-31|1425.50
#2018-11-01|1433.49
#2018-11-02|1428.91
#2018-11-05|1426.88
#2018-11-06|1430.19
#2018-11-07|1446.44
#2018-11-08|1426.74
#2018-11-09|1410.43
#2018-11-12|1383.86
#2018-11-13|1388.72
#2018-11-14|1381.29
#2018-11-15|1373.53
#2018-11-16|1381.57
#2018-11-19|1386.68
#2018-11-20|1377.33
#2018-11-21|1381.58
#2018-11-22|1376.38
#2018-11-23|1369.00
#2018-11-26|1387.84
#2018-11-27|1383.43
#2018-11-28|1383.04
#2018-11-29|1403.08
#2018-11-30|1384.15
#2018-12-03|1399.48
#2018-12-04|1375.78
#2018-12-05|1366.45
#2018-12-06|1349.08
#2018-12-07|1354.24
#2018-12-10|1323.33
#2018-12-11|1330.84
#2018-12-12|1363.08
#2018-12-13|1343.20
#2018-12-14|1327.87
#2018-12-17|1317.73
#2018-12-18|1309.81
#2018-12-19|1318.06
#2018-12-20|1297.65
#2018-12-21|1292.02
#2018-12-24|1279.55
#2018-12-25|1279.55
#2018-12-26|1278.88
#2018-12-27|1266.10
#2018-12-28|1294.38
#2018-12-31|1311.98
#2019-01-01|1311.98
#2019-01-02|1295.91
#2019-01-03|1294.86
#2019-01-04|1317.42
#2019-01-07|1332.50
#2019-01-08|1348.51
#2019-01-09|1372.79
#2019-01-10|1379.11
#2019-01-11|1375.97
#2019-01-14|1362.07
#2019-01-15|1363.28
#2019-01-16|1366.66
#2019-01-17|1356.52
#2019-01-18|1370.34
#2019-01-21|1385.06
#2019-01-22|1379.24
#2019-01-23|1388.59
#2019-01-24|1397.01
#2019-01-25|1412.24
#2019-01-28|1406.50
#2019-01-29|1405.18
#2019-01-30|1403.38
#2019-01-31|1409.88
#2019-02-01|1406.81
#2019-02-04|1405.59
#2019-02-05|1419.69
#2019-02-06|1421.50
#2019-02-07|1396.96
#2019-02-08|1385.82
#2019-02-11|1387.40
#2019-02-12|1398.54
#2019-02-13|1396.43
#2019-02-14|1398.42
#2019-02-15|1401.70
#2019-02-18|1416.29
#2019-02-19|1416.92
#2019-02-20|1430.24
#2019-02-21|1427.89
#2019-02-22|1438.63
#2019-02-25|1435.29
#2019-02-26|1429.24
#2019-02-27|1428.78
#2019-02-28|1429.77
#2019-03-01|1460.10
#2019-03-04|1463.68
#2019-03-05|1454.83
#2019-03-06|1449.70
#2019-03-07|1420.23
#2019-03-08|1402.92
#2019-03-11|1408.81
#2019-03-12|1415.50
#2019-03-13|1423.45
#2019-03-14|1420.09
#2019-03-15|1422.06
#2019-03-18|1431.25
#2019-03-19|1447.78
#2019-03-20|1438.56
#2019-03-21|1437.16
#2019-03-22|1406.36
#2019-03-25|1399.42
#2019-03-26|1397.82
#2019-03-27|1400.89
#2019-03-28|1392.32
#2019-03-29|1405.44
#2019-04-01|1416.97
#2019-04-02|1413.34
#2019-04-03|1430.95
#2019-04-04|1421.12
#2019-04-05|1426.91
#2019-04-08|1425.94
#2019-04-09|1424.81
#2019-04-10|1417.36
#2019-04-11|1438.24
#2019-04-12|1445.17
#2019-04-15|1451.03
#2019-04-16|1448.75
#2019-04-17|1454.95
#2019-04-18|1447.84
#2019-04-19|1447.84
#2019-04-22|1449.32
#2019-04-23|1442.31
#2019-04-24|1433.98
#2019-04-25|1428.09
#2019-04-26|1429.30
#2019-04-29|1436.34
#2019-04-30|1440.44
#2019-05-01|1444.75
#2019-05-02|1437.08
#2019-05-03|1435.83
#2019-05-06|1420.61
#2019-05-07|1406.25
#2019-05-08|1390.84
#2019-05-09|1376.00
#2019-05-10|1388.73
#2019-05-13|1374.33
#2019-05-14|1386.03
#2019-05-15|1386.77
#2019-05-16|1395.83
#2019-05-17|1390.40
#2019-05-20|1376.99
#2019-05-21|1377.25
#2019-05-22|1381.27
#2019-05-23|1353.46
#2019-05-24|1364.97
#2019-05-27|1363.91
#2019-05-28|1363.44
#2019-05-29|1344.94
#2019-05-30|1360.26
#2019-05-31|1353.07
#2019-06-03|1333.78
#2019-06-04|1346.70
#2019-06-05|1356.75
#2019-06-06|1361.47
#2019-06-07|1387.09
#2019-06-10|1391.68
#2019-06-11|1398.89
#2019-06-12|1392.95
#2019-06-13|1390.70
#2019-06-14|1372.39
#2019-06-17|1362.23
#2019-06-18|1362.00
#2019-06-19|1359.16
#2019-06-20|1366.13
#2019-06-21|1376.61
#2019-06-24|1373.73
#2019-06-25|1369.93
#2019-06-26|1359.25
#2019-06-27|1363.71
#2019-06-28|1384.93
#2019-07-01|1387.84
#2019-07-02|1377.01
#2019-07-03|1379.80
#2019-07-04|1380.00
#2019-07-05|1366.40
#2019-07-08|1357.09
#2019-07-09|1344.77
#2019-07-10|1353.86
#2019-07-11|1359.53
#2019-07-12|1365.37
#2019-07-15|1371.63
#2019-07-16|1372.41
#2019-07-17|1361.23
#2019-07-18|1349.78
#2019-07-19|1351.01
#2019-07-22|1349.73
#2019-07-23|1347.77
#2019-07-24|1351.82
#2019-07-25|1356.32
#2019-07-26|1349.13
#2019-07-29|1347.31
#2019-07-30|1320.93
#2019-07-31|1313.43
#2019-08-01|1317.43
#2019-08-02|1304.85
#2019-08-05|1298.80
#2019-08-06|1287.06
#2019-08-07|1292.88
#2019-08-08|1313.30
#2019-08-09|1298.40
#2019-08-12|1278.61
#2019-08-13|1275.71
#2019-08-14|1251.62
#2019-08-15|1238.32
#2019-08-16|1261.76
#2019-08-19|1282.82
#2019-08-20|1263.36
#2019-08-21|1280.10
#2019-08-22|1283.34
#2019-08-23|1282.91
#2019-08-26|1283.56
#2019-08-27|1286.40
#2019-08-28|1278.09
#2019-08-29|1290.98
#2019-08-30|1289.44
#2019-09-02|1284.84
#2019-09-03|1280.96
#2019-09-04|1297.65
#2019-09-05|1318.70
#2019-09-06|1313.97
#2019-09-09|1322.78
#2019-09-10|1313.85
#2019-09-11|1302.52
#2019-09-12|1297.31
#2019-09-13|1315.76
#2019-09-16|1299.65
#2019-09-17|1302.21
#2019-09-18|1313.78
#2019-09-19|1318.27
#2019-09-20|1306.58
#2019-09-23|1284.83
#2019-09-24|1289.46
#2019-09-25|1274.53
#2019-09-26|1267.06
#2019-09-27|1272.19
#2019-09-30|1276.23
#2019-10-01|1269.89
#2019-10-02|1245.33
#2019-10-03|1235.78
#2019-10-04|1240.04
#2019-10-07|1249.31
#2019-10-08|1240.93
#2019-10-09|1247.02
#2019-10-10|1261.39
#2019-10-11|1285.15
#2019-10-14|1285.69
#2019-10-15|1298.32
#2019-10-16|1304.30
#2019-10-17|1309.93
#2019-10-18|1309.69
#2019-10-21|1321.08
#2019-10-22|1318.35
#2019-10-23|1313.42
#2019-10-24|1322.64
#2019-10-25|1338.20
#2019-10-28|1345.75
#2019-10-29|1345.62
#2019-10-30|1335.08
#2019-10-31|1349.49
#2019-11-01|1356.60
#2019-11-04|1368.17
#2019-11-05|1370.37
#2019-11-06|1371.43
#2019-11-07|1388.58
#2019-11-08|1385.88
#2019-11-11|1390.46
#2019-11-12|1372.71
#2019-11-13|1354.28
#2019-11-14|1355.70
#2019-11-15|1375.21
#2019-11-18|1407.15
#2019-11-19|1410.34
#2019-11-20|1407.72
#2019-11-21|1404.05
#2019-11-22|1410.09
#2019-11-25|1414.91
#2019-11-26|1420.34
#2019-11-27|1424.40
#2019-11-28|1420.89
#2019-11-29|1419.71
#2019-12-02|1414.58
#2019-12-03|1408.01
#2019-12-04|1427.89
#2019-12-05|1427.74
#2019-12-06|1437.58
#2019-12-09|1434.89
#2019-12-10|1432.57
#2019-12-11|1430.84
#2019-12-12|1443.46
#2019-12-13|1450.02
#2019-12-16|1452.14
#2019-12-17|1449.78
#2019-12-18|1442.35
#2019-12-19|1443.25
#2019-12-20|1442.18
#2019-12-23|1441.68
#2019-12-24|1438.15
#2019-12-25|1438.15
#2019-12-26|1439.25
#2019-12-27|1456.88
#2019-12-30|1465.55
#2019-12-31|1463.47
#2020-01-01|1463.47
#2020-01-02|1478.17
#2020-01-03|1470.00
#2020-01-06|1462.56
#2020-01-07|1455.08
#2020-01-08|1454.87
#2020-01-09|1455.68
#2020-01-10|1453.24
#2020-01-13|1459.26
#2020-01-14|1455.67
#2020-01-15|1463.12
#2020-01-16|1462.35
#2020-01-17|1467.28
#2020-01-20|1466.51
#2020-01-21|1464.34
#2020-01-22|1458.47
#2020-01-23|1440.70
#2020-01-24|1441.49
#2020-01-27|1411.88
#2020-01-28|1418.09
#2020-01-29|1418.59
#2020-01-30|1411.23
#2020-01-31|1402.50
#2020-02-03|1395.86
#2020-02-04|1408.63
#2020-02-05|1415.94
#2020-02-06|1417.60
#2020-02-07|1407.27
#2020-02-10|1404.06
#2020-02-11|1417.59
#2020-02-12|1427.91
#2020-02-13|1410.76
#2020-02-14|1409.13
#2020-02-17|1410.71
#2020-02-18|1401.32
#2020-02-19|1392.24
#2020-02-20|1391.03
#2020-02-21|1385.08
#2020-02-24|1339.22
#2020-02-25|1318.55
#2020-02-26|1315.49
#2020-02-27|1307.91
#2020-02-28|1305.58
#2020-03-02|1319.21
#2020-03-03|1341.05
#2020-03-04|1333.74
#2020-03-05|1317.00
#2020-03-06|1307.64
#2020-03-09|1237.70
#2020-03-10|1217.60
#2020-03-11|1182.51
#2020-03-12|1037.40
#2020-03-13|1058.76
#2020-03-16| 996.24
#2020-03-17|1006.72
#2020-03-18| 969.48
#2020-03-19| 949.10
#2020-03-20| 949.20
#2020-03-23| 933.43
#2020-03-24| 984.03
#2020-03-25|1011.73
#2020-03-26|1051.32
#2020-03-27|1054.12
#2020-03-30|1044.00
#2020-03-31|1056.99
#2020-04-01|1038.56
#2020-04-02|1036.08
#2020-04-03|1027.11
#2020-04-06|1046.38
#2020-04-07|1082.41
#2020-04-08|1079.08
#2020-04-09|1100.81
#2020-04-10|1100.81
#2020-04-13|1096.99
#2020-04-14|1125.10
#2020-04-15|1078.59
#2020-04-16|1069.50
#2020-04-17|1088.71
#2020-04-20|1092.11
#2020-04-21|1069.22
#2020-04-22|1077.05
#2020-04-23|1092.10
#2020-04-24|1079.18
#2020-04-27|1106.48
#2020-04-28|1112.58
#2020-04-29|1149.07
#2020-04-30|1154.33
#2020-05-01|1160.18
#2020-05-04|1126.77
#2020-05-05|1126.40
#2020-05-06|1116.31
#2020-05-07|1117.67
#2020-05-08|1139.23
#2020-05-11|1132.29
#2020-05-12|1125.04
#2020-05-13|1098.58
#2020-05-14|1077.74
#2020-05-15|1078.73
#2020-05-18|1110.04
#2020-05-19|1101.85
#2020-05-20|1111.80
#2020-05-21|1114.01
#2020-05-22|1112.73
#2020-05-25|1141.82
#2020-05-26|1162.59
#2020-05-27|1169.22
#2020-05-28|1185.63
#2020-05-29|1191.35
#2020-06-01|1223.68
#2020-06-02|1245.64
#2020-06-03|1281.38
#2020-06-04|1296.23
#2020-06-05|1320.51
#2020-06-08|1316.01
#2020-06-09|1299.77
#2020-06-10|1285.13
#2020-06-11|1248.09
#2020-06-12|1228.27
#2020-06-15|1237.65
#2020-06-16|1265.83
#2020-06-17|1264.17
#2020-06-18|1259.89
#2020-06-19|1249.84
#2020-06-22|1245.78
#2020-06-23|1264.09
#2020-06-24|1237.98
#2020-06-25|1232.64
#2020-06-26|1222.43
#2020-06-29|1233.22
#2020-06-30|1226.74
#2020-07-01|1231.32
#2020-07-02|1248.85
#2020-07-03|1258.38
#2020-07-06|1277.82
#2020-07-07|1274.18
#2020-07-08|1262.12
#2020-07-09|1246.14
#2020-07-10|1254.98
#2020-07-13|1275.23
#2020-07-14|1269.37
#2020-07-15|1291.38
#2020-07-16|1299.28
#2020-07-17|1295.11
#2020-07-20|1298.25
#2020-07-21|1285.72
#2020-07-22|1293.45
#2020-07-23|1304.96
#2020-07-24|1286.78
#2020-07-27|1283.11
#2020-07-28|1270.85
#2020-07-29|1272.02
#2020-07-30|1270.11
#2020-07-31|1269.37
#2020-08-03|1273.26
#2020-08-04|1284.90
#2020-08-05|1312.75
#2020-08-06|1290.80
#2020-08-07|1277.12
#2020-08-10|1289.78
#2020-08-11|1310.14
#2020-08-12|1317.89
#2020-08-13|1329.26
#2020-08-14|1313.72
#2020-08-17|1313.90
#2020-08-18|1313.32
#2020-08-19|1312.36
#2020-08-20|1292.86
#2020-08-21|1278.34
#2020-08-24|1300.89
#2020-08-25|1292.43
#2020-08-26|1293.16
#2020-08-27|1284.25
#2020-08-28|1301.87
#2020-08-31|1301.62
#2020-09-01|1295.13
#2020-09-02|1276.33
#2020-09-03|1271.17
#2020-09-04|1270.31
#2020-09-07|1289.38
#2020-09-08|1283.57
#2020-09-09|1293.90
#2020-09-10|1299.16
#2020-09-11|1307.43
#2020-09-14|1316.87
#2020-09-15|1327.21
#2020-09-16|1320.64
#2020-09-17|1329.17
#2020-09-18|1319.46
#2020-09-21|1263.82
#2020-09-22|1258.14
#2020-09-23|1258.09
#2020-09-24|1244.71
#2020-09-25|1246.57
#2020-09-28|1259.49
#2020-09-29|1251.33
#2020-09-30|1270.76
#2020-10-01|1270.45
#2020-10-02|1272.01
#2020-10-05|1302.28
#2020-10-06|1307.95
#2020-10-07|1294.59
#2020-10-08|1301.89
#2020-10-09|1312.03
#2020-10-12|1310.77
#2020-10-13|1284.41
#2020-10-14|1289.22
#2020-10-15|1277.93
#2020-10-16|1285.12
#2020-10-19|1279.51
#2020-10-20|1283.58
#2020-10-21|1272.99
#2020-10-22|1268.53
#2020-10-23|1279.31
#2020-10-26|1259.82
#2020-10-27|1239.32
#2020-10-28|1197.66
#2020-10-29|1190.40
#2020-10-30|1203.08
#2020-11-02|1215.51
#2020-11-03|1238.22
#2020-11-04|1242.32
#2020-11-05|1274.46
#2020-11-06|1284.20
#2020-11-09|1340.45
#2020-11-10|1359.22
#2020-11-11|1351.95
#2020-11-12|1369.97
#2020-11-13|1387.31
#2020-11-16|1446.43
#2020-11-17|1452.08
#2020-11-18|1455.96
#2020-11-19|1445.94
#2020-11-20|1447.42
#2020-11-23|1449.31
#2020-11-24|1480.97
#2020-11-25|1492.16
#2020-11-26|1486.58
#2020-11-27|1487.55
#2020-11-30|1467.05
#2020-12-01|1491.56
#2020-12-02|1501.54
#2020-12-03|1505.19
#2020-12-04|1520.30
#2020-12-07|1520.90
#2020-12-08|1509.95
#2020-12-09|1508.22
#2020-12-10|1501.46
#2020-12-11|1484.65
#2020-12-14|1501.93
#2020-12-15|1522.55
#2020-12-16|1528.29
#2020-12-17|1548.26
#2020-12-18|1535.26
#2020-12-21|1497.08
#2020-12-22|1510.48
#2020-12-23|1534.74
#2020-12-24|1540.46
#2020-12-25|1540.46
#2020-12-28|1550.53
#2020-12-29|1560.69
#2020-12-30|1565.69
#2020-12-31|1542.85
#2021-01-01|1542.85
#2021-01-04|1556.49
#2021-01-05|1564.50
#2021-01-06|1594.10
#2021-01-07|1615.21
#2021-01-08|1593.18
#2021-01-11|1581.10
#2021-01-12|1594.66
#2021-01-13|1600.05
#2021-01-14|1603.97
#2021-01-15|1570.59
#2021-01-18|1589.65
#2021-01-19|1583.07
#2021-01-20|1586.33
#2021-01-21|1573.31
#2021-01-22|1556.58
#2021-01-25|1518.55
#2021-01-26|1546.65
#2021-01-27|1518.54
#2021-01-28|1533.32
#2021-01-29|1522.99
#2021-02-01|1529.15
#2021-02-02|1545.61
#2021-02-03|1559.38
#2021-02-04|1559.26
#2021-02-05|1581.27
#2021-02-08|1601.53
#2021-02-09|1595.61
#2021-02-10|1591.73
#2021-02-11|1592.65
#2021-02-12|1586.70
#2021-02-15|1606.93
#2021-02-16|1608.49
#2021-02-17|1591.86
#2021-02-18|1579.01
#2021-02-19|1601.70
#2021-02-22|1605.25
#2021-02-23|1602.18
#2021-02-24|1597.78
#2021-02-25|1641.48
#2021-02-26|1614.73
#2021-03-01|1634.66
#2021-03-02|1630.27
#2021-03-03|1627.41
#2021-03-04|1618.38
#2021-03-05|1590.33
#2021-03-08|1612.38
#2021-03-09|1632.23
#2021-03-10|1629.30
#2021-03-11|1639.55
#2021-03-12|1646.96
#2021-03-15|1642.03
#2021-03-16|1648.76
#2021-03-17|1641.27
#2021-03-18|1649.50
#2021-03-19|1636.26
#2021-03-22|1630.07
#2021-03-23|1607.95
#2021-03-24|1604.79
#2021-03-25|1585.95
#2021-03-26|1605.97
#2021-03-29|1617.83
#2021-03-30|1629.48
#2021-03-31|1620.25
#2021-04-01|1624.39
#2021-04-02|1624.39
#2021-04-05|1629.64
#2021-04-06|1642.27
#2021-04-07|1646.40
#2021-04-08|1652.78
#2021-04-09|1640.84
#2021-04-12|1638.77
#2021-04-13|1644.27
#2021-04-14|1650.80
#2021-04-15|1646.43
#2021-04-16|1659.12
#2021-04-19|1670.58
#2021-04-20|1643.62
#2021-04-21|1655.07
#2021-04-22|1664.37
#2021-04-23|1664.89
#2021-04-26|1683.48
#2021-04-27|1679.87
#2021-04-28|1685.40
#2021-04-29|1695.41
#2021-04-30|1680.17
#2021-05-03|1702.81
#2021-05-04|1684.00
#2021-05-05|1698.29
#2021-05-06|1700.16
#2021-05-07|1742.02
#2021-05-10|1762.39
#2021-05-11|1742.68
#2021-05-12|1733.74
#2021-05-13|1724.39
#2021-05-14|1752.14
#2021-05-17|1747.92
#2021-05-18|1761.90
#2021-05-19|1742.56
#2021-05-20|1751.82
#2021-05-21|1746.38
#2021-05-24|1745.93
#2021-05-25|1752.94
#2021-05-26|1748.82
#2021-05-27|1749.58
#2021-05-28|1731.28
#2021-05-31|1741.73
#2021-06-01|1758.20
#2021-06-02|1745.06
#2021-06-03|1742.27
#2021-06-04|1742.75
#2021-06-07|1746.41
#2021-06-08|1744.93
#2021-06-09|1741.68
#2021-06-10|1738.04
#2021-06-11|1741.03
#2021-06-14|1749.57
#2021-06-15|1742.19
#2021-06-16|1728.17
#2021-06-17|1686.85
#2021-06-18|1643.21
#2021-06-21|1648.17
#2021-06-22|1651.13
#2021-06-23|1654.81
#2021-06-24|1662.26
#2021-06-25|1678.46
#2021-06-28|1656.42
#2021-06-29|1666.42
#2021-06-30|1645.55
#2021-07-01|1665.88
#2021-07-02|1667.74
#2021-07-05|1685.32
#2021-07-06|1660.37
#2021-07-07|1654.94
#2021-07-08|1642.80
#2021-07-09|1666.73
#2021-07-12|1670.67
#2021-07-13|1643.95
#2021-07-14|1639.52
#2021-07-15|1617.99
#2021-07-16|1600.88
#2021-07-19|1563.51
#2021-07-20|1573.57
#2021-07-21|1606.63
#2021-07-22|1611.58
#2021-07-23|1622.37
#2021-07-26|1640.73
#2021-07-27|1630.91
#2021-07-28|1640.22
#2021-07-29|1651.15
#2021-07-30|1636.86
#2021-08-02|1650.06
#2021-08-03|1637.24
#2021-08-04|1631.72
#2021-08-05|1637.64
#2021-08-06|1629.04
#2021-08-09|1633.00
#2021-08-10|1629.22
#2021-08-11|1643.31
#2021-08-12|1644.31
#2021-08-13|1654.19
#2021-08-16|1650.08
#2021-08-17|1624.38
#2021-08-18|1642.90
#2021-08-19|1625.50
#2021-08-20|1620.60
#2021-08-23|1638.23
#2021-08-24|1639.04
#2021-08-25|1640.48
#2021-08-26|1633.24
#2021-08-27|1644.07
#2021-08-30|1634.54
#2021-08-31|1638.62
#2021-09-01|1662.71
#2021-09-02|1667.77
#2021-09-03|1665.13
#2021-09-06|1658.25
#2021-09-07|1659.71
#2021-09-08|1635.03
#2021-09-09|1631.20
#2021-09-10|1621.12
#2021-09-13|1624.87
#2021-09-14|1621.57
#2021-09-15|1615.77
#2021-09-16|1611.40
#2021-09-17|1613.95
#2021-09-20|1583.72
#2021-09-21|1589.46
#2021-09-22|1607.69
#2021-09-23|1642.44
#2021-09-24|1638.76
#2021-09-27|1659.11
#2021-09-28|1619.66
#2021-09-29|1625.22
#2021-09-30|1612.44
#2021-10-01|1604.65
#2021-10-04|1600.42
#2021-10-05|1607.01
#2021-10-06|1584.34
#2021-10-07|1600.27
#2021-10-08|1610.72
#2021-10-11|1605.26
#2021-10-12|1611.31
#2021-10-13|1600.26
#2021-10-14|1610.02
#2021-10-15|1622.76
#2021-10-18|1616.48
#2021-10-19|1629.62
#2021-10-20|1629.86
#2021-10-21|1624.57
#2021-10-22|1627.52
#2021-10-25|1620.13
#2021-10-26|1626.44
#2021-10-27|1614.11
#2021-10-28|1648.67
#2021-10-29|1647.56
#2021-11-01|1661.72
#2021-11-02|1644.58
#2021-11-03|1633.79
#2021-11-04|1629.79
#2021-11-05|1625.52
#2021-11-08|1631.22
#2021-11-09|1630.48
#2021-11-10|1621.86
#2021-11-11|1613.81
#2021-11-12|1605.42
#2021-11-15|1605.36
#2021-11-16|1588.59
#2021-11-17|1568.72
#2021-11-18|1557.18
#2021-11-19|1534.20
#2021-11-22|1530.71
#2021-11-23|1525.62
#2021-11-24|1514.06
#2021-11-25|1527.24
#2021-11-26|1492.52
#2021-11-29|1490.91
#2021-11-30|1477.33
#2021-12-01|1503.89
#2021-12-02|1489.62
#2021-12-03|1466.47
#2021-12-06|1489.87
#2021-12-07|1509.93
#2021-12-08|1511.67
#2021-12-09|1506.13
#2021-12-10|1498.99
#2021-12-13|1485.62
#2021-12-14|1492.57
#2021-12-15|1475.65
#2021-12-16|1495.29
#2021-12-17|1480.40
#2021-12-20|1474.55
#2021-12-21|1490.70
#2021-12-22|1521.98
#2021-12-23|1534.16
#2021-12-24|1536.94
#2021-12-27|1548.03
#2021-12-28|1552.76
#2021-12-29|1560.92
#2021-12-30|1565.11
#2021-12-31|1570.77
#2022-01-03|1563.03
#2022-01-04|1577.05
#2022-01-05|1586.00
#2022-01-06|1581.90
#2022-01-07|1589.80
#2022-01-10|1576.09
#2022-01-11|1599.08
#2022-01-12|1605.02
#2022-01-13|1614.62
#2022-01-14|1601.89
#2022-01-17|1607.92
#2022-01-18|1581.57
#2022-01-19|1576.69
#2022-01-20|1581.07
#2022-01-21|1553.53
#2022-01-24|1493.19
#2022-01-25|1490.83
#2022-01-26|1521.53
#2022-01-27|1516.01
#2022-01-28|1509.13
#2022-01-31|1526.59
#2022-02-01|1559.28
#2022-02-02|1570.89
#2022-02-03|1589.28
#2022-02-04|1596.78
#2022-02-07|1604.89
#2022-02-08|1612.77
#2022-02-09|1647.13
#2022-02-10|1657.28
#2022-02-11|1644.19
#2022-02-14|1586.62
#2022-02-15|1619.75
#2022-02-16|1629.26
#2022-02-17|1613.98
#2022-02-18|1607.66
#2022-02-21|1598.58
#2022-02-22|1581.61
#2022-02-23|1568.89
#2022-02-24|1500.69
#2022-02-25|1561.16
#2022-02-28|1550.53
#2022-03-01|1497.98
#2022-03-02|1496.65
#2022-03-03|1452.67
#2022-03-04|1370.84
#2022-03-07|1347.62
#2022-03-08|1356.32
#2022-03-09|1432.47
#2022-03-10|1432.72
#2022-03-11|1445.91
#2022-03-14|1469.66
#2022-03-15|1448.48
#2022-03-16|1496.13
#2022-03-17|1505.16
#2022-03-18|1495.12
#2022-03-21|1498.86
#2022-03-22|1522.26
#2022-03-23|1496.02
#2022-03-24|1498.45
#2022-03-25|1499.72
#2022-03-28|1500.61
#2022-03-29|1545.51
#2022-03-30|1542.69
#2022-03-31|1520.70
#2022-04-01|1508.65
#2022-04-04|1502.21
#2022-04-05|1500.26
#2022-04-06|1466.87
#2022-04-07|1475.66
#2022-04-08|1482.98
#2022-04-11|1481.68
#2022-04-12|1473.37
#2022-04-13|1476.92
#2022-04-14|1478.36
#2022-04-15|1478.36
#2022-04-18|1480.70
#2022-04-19|1478.76
#2022-04-20|1507.14
#2022-04-21|1523.42
#2022-04-22|1490.37
#2022-04-25|1463.68
#2022-04-26|1434.69
#2022-04-27|1424.70
#2022-04-28|1438.57
#2022-04-29|1458.71
#2022-05-02|1434.20
#2022-05-03|1453.95
#2022-05-04|1439.30
#2022-05-05|1423.88
#2022-05-06|1421.89
#2022-05-09|1383.63
#2022-05-10|1382.44
#2022-05-11|1409.59
#2022-05-12|1370.86
#2022-05-13|1385.33
#2022-05-16|1388.81
#2022-05-17|1433.44
#2022-05-18|1422.15
#2022-05-19|1431.06
#2022-05-20|1433.53
#2022-05-23|1476.43
#2022-05-24|1481.17
#2022-05-25|1497.30
#2022-05-26|1523.93
#2022-05-27|1531.82
#2022-05-30|1545.47
#2022-05-31|1527.96
#2022-06-01|1521.91
#2022-06-02|1534.11
#2022-06-03|1524.60
#2022-06-06|1540.09
#2022-06-07|1550.38
#2022-06-08|1547.38
#2022-06-09|1522.37
#2022-06-10|1457.67
#2022-06-13|1391.12
#2022-06-14|1373.17
#2022-06-15|1393.28
#2022-06-16|1379.51
#2022-06-17|1396.08
#2022-06-20|1435.76
#2022-06-21|1444.23
#2022-06-22|1442.61
#2022-06-23|1409.34
#2022-06-24|1418.56
#2022-06-27|1429.84
#2022-06-28|1425.92
#2022-06-29|1399.11
#2022-06-30|1375.29
#2022-07-01|1360.39
#2022-07-04|1353.44
#2022-07-05|1296.03
#2022-07-06|1281.99
#2022-07-07|1313.97
#2022-07-08|1324.79
#2022-07-11|1300.48
#2022-07-12|1277.25
#2022-07-13|1279.97
#2022-07-14|1244.44
#2022-07-15|1273.78
#2022-07-18|1297.70
#2022-07-19|1325.18
#2022-07-20|1307.80
#2022-07-21|1308.03
#2022-07-22|1314.76
#2022-07-25|1319.59
#2022-07-26|1308.74
#2022-07-27|1320.05
#2022-07-28|1308.08
#2022-07-29|1311.68
#2022-08-01|1298.31
#2022-08-02|1290.68
#2022-08-03|1290.41
#2022-08-04|1303.74
#2022-08-05|1305.22
#2022-08-08|1322.42
#2022-08-09|1326.39
#2022-08-10|1353.57
#2022-08-11|1355.46
#2022-08-12|1345.45
#2022-08-15|1339.70
#2022-08-16|1351.03
#2022-08-17|1336.72
#2022-08-18|1332.58
#2022-08-19|1302.32
#2022-08-22|1282.05
#2022-08-23|1283.96
#2022-08-24|1286.19
#2022-08-25|1286.23
#2022-08-26|1271.76
#2022-08-29|1254.86
#2022-08-30|1259.25
#2022-08-31|1269.90
#2022-09-01|1231.92
#2022-09-02|1264.66
#2022-09-05|1231.06
#2022-09-06|1232.50
#2022-09-07|1232.61
#2022-09-08|1250.39
#2022-09-09|1276.81
#2022-09-12|1310.98
#2022-09-13|1273.38
#2022-09-14|1262.91
#2022-09-15|1270.71
#2022-09-16|1263.64
#2022-09-19|1266.45
#2022-09-20|1242.32
#2022-09-21|1226.91
#2022-09-22|1210.63
#2022-09-23|1172.40
#2022-09-26|1153.96
#2022-09-27|1137.66
#2022-09-28|1132.93
#2022-09-29|1133.77
#2022-09-30|1151.52
#2022-10-03|1165.37
#2022-10-04|1216.58
#2022-10-05|1181.49
#2022-10-06|1174.32
#2022-10-07|1156.61
#2022-10-10|1140.66
#2022-10-11|1136.88
#2022-10-12|1125.86
#2022-10-13|1145.44
#2022-10-14|1154.47
#2022-10-17|1183.46
#2022-10-18|1197.28
#2022-10-19|1181.52
#2022-10-20|1204.95
#2022-10-21|1189.28
#2022-10-24|1219.21
#2022-10-25|1237.91
#2022-10-26|1257.78
#2022-10-27|1248.89
#2022-10-28|1243.92
#2022-10-31|1249.82
#2022-11-01|1250.79
#2022-11-02|1237.26
#2022-11-03|1216.60
#2022-11-04|1230.14
#2022-11-07|1259.83
#2022-11-08|1268.85
#2022-11-09|1264.12
#2022-11-10|1292.04
#2022-11-11|1301.49
#2022-11-14|1309.30
#2022-11-15|1332.60
#2022-11-16|1322.29
#2022-11-17|1311.63
#2022-11-18|1330.56
#2022-11-21|1325.01
#2022-11-22|1350.46
#2022-11-23|1358.89
#2022-11-24|1367.56
#2022-11-25|1375.08
#2022-11-28|1360.50
#2022-11-29|1368.52
#2022-11-30|1360.82
#2022-12-01|1373.89
#2022-12-02|1383.19
#2022-12-05|1389.57
#2022-12-06|1375.17
#2022-12-07|1371.76
#2022-12-08|1371.88
#2022-12-09|1378.10
#2022-12-12|1366.80
#2022-12-13|1389.63
#2022-12-14|1396.00
#2022-12-15|1382.30
#2022-12-16|1379.18
#2022-12-19|1375.02
#2022-12-20|1389.28
#2022-12-21|1404.46
#2022-12-22|1399.74
#2022-12-23|1405.50
#2022-12-26|1405.50
#2022-12-27|1406.17
#2022-12-28|1400.08
#2022-12-29|1416.79
#2022-12-30|1403.71
#2023-01-02|1429.12
#2023-01-03|1423.35
#2023-01-04|1452.02
#2023-01-05|1442.36
#2023-01-06|1473.48
#2023-01-09|1496.39
#2023-01-10|1498.13
#2023-01-11|1496.09
#2023-01-12|1512.25
#2023-01-13|1522.28
#2023-01-16|1518.98
#2023-01-17|1523.05
#2023-01-18|1524.94
#2023-01-19|1495.68
#2023-01-20|1514.07
#2023-01-23|1527.29
#2023-01-24|1532.84
#2023-01-25|1536.71
#2023-01-26|1566.63
#2023-01-27|1582.20
#2023-01-30|1581.50
#2023-01-31|1584.34
#2023-02-01|1608.22
#2023-02-02|1611.60
#2023-02-03|1589.39
#2023-02-06|1565.03
#2023-02-07|1563.62
#2023-02-08|1583.02
#2023-02-09|1587.38
#2023-02-10|1550.17
#2023-02-13|1570.05
#2023-02-14|1569.48
#2023-02-15|1567.21
#2023-02-16|1574.30
#2023-02-17|1582.15
#2023-02-20|1576.87
#2023-02-21|1575.45
#2023-02-22|1547.56
#2023-02-23|1554.44
#2023-02-24|1541.20
#2023-02-27|1571.14
#2023-02-28|1576.87
#2023-03-01|1579.02
#2023-03-02|1573.10
#2023-03-03|1593.30
#2023-03-06|1611.29
#2023-03-07|1579.86
#2023-03-08|1581.33
#2023-03-09|1575.58
#2023-03-10|1563.44
#2023-03-13|1497.94
#2023-03-14|1531.97
#2023-03-15|1437.27
#2023-03-16|1450.44
#2023-03-17|1432.21
#2023-03-20|1449.14
#2023-03-21|1474.17
#2023-03-22|1463.88
#2023-03-23|1480.50
#2023-03-24|1440.10
#2023-03-27|1451.77
#2023-03-28|1452.59
#2023-03-29|1470.49
#2023-03-30|1503.93
#2023-03-31|1496.19
#2023-04-03|1494.51
#2023-04-04|1507.45
#2023-04-05|1491.14
#2023-04-06|1500.77
#2023-04-07|1500.77
#2023-04-10|1489.23
#2023-04-11|1496.99
#2023-04-12|1499.28
#2023-04-13|1519.37
#2023-04-14|1510.24
#2023-04-17|1508.96
#2023-04-18|1516.26
#2023-04-19|1519.88
#2023-04-20|1511.65
#2023-04-21|1508.73
#2023-04-24|1514.91
#2023-04-25|1488.21
#2023-04-26|1501.50
#2023-04-27|1501.39
#2023-04-28|1499.09
#2023-05-01|1491.01
#2023-05-02|1475.03
#2023-05-03|1480.57
#2023-05-04|1476.40
#2023-05-05|1504.91
#2023-05-08|1508.62
#2023-05-09|1493.26
#2023-05-10|1497.92
#2023-05-11|1490.15
#2023-05-12|1477.57
#2023-05-15|1475.39
#2023-05-16|1470.84
#2023-05-17|1466.56
#2023-05-18|1463.73
#2023-05-19|1473.03
#2023-05-22|1475.38
#2023-05-23|1474.85
#2023-05-24|1456.18
#2023-05-25|1447.76
#2023-05-26|1450.94
#2023-05-29|1452.27
#2023-05-30|1444.48
#2023-05-31|1413.06
#2023-06-01|1428.44
#2023-06-02|1455.43
#2023-06-05|1453.97
#2023-06-06|1454.57
#2023-06-07|1453.62
#2023-06-08|1462.75
#2023-06-09|1464.99
#2023-06-12|1470.43
#2023-06-13|1477.64
#2023-06-14|1492.73
#2023-06-15|1490.90
#2023-06-16|1502.57
#2023-06-19|1487.07
#2023-06-20|1472.48
#2023-06-21|1473.62
#2023-06-22|1475.18
#2023-06-23|1455.68
#2023-06-26|1454.97
#2023-06-27|1465.64
#2023-06-28|1472.90
#2023-06-29|1471.08
#2023-06-30|1488.03
#2023-07-03|1497.33
#2023-07-04|1496.36
#2023-07-05|1479.89
#2023-07-06|1454.24
#2023-07-07|1476.63
#2023-07-10|1483.30
#2023-07-11|1496.35
#2023-07-12|1527.56
#2023-07-13|1541.01
#2023-07-14|1536.13
#2023-07-17|1530.76
#2023-07-18|1542.30
#2023-07-19|1548.82
#2023-07-20|1542.90
#2023-07-21|1537.94
#2023-07-24|1531.67
#2023-07-25|1537.34
#2023-07-26|1555.57
#2023-07-27|1557.61
#2023-07-28|1562.35
#2023-07-31|1556.27
#2023-08-01|1541.73
#2023-08-02|1520.30
#2023-08-03|1515.82
#2023-08-04|1536.79
#2023-08-07|1531.79
#2023-08-08|1518.48
#2023-08-09|1532.99
#2023-08-10|1549.09
#2023-08-11|1530.23
#2023-08-14|1521.83
#2023-08-15|1519.68
#2023-08-16|1511.54
#2023-08-17|1499.72
#2023-08-18|1488.17
#2023-08-21|1480.80
#2023-08-22|1485.33
#2023-08-23|1485.71
#2023-08-24|1480.35
#2023-08-25|1475.82
#2023-08-28|1493.85
#2023-08-29|1514.45
#2023-08-30|1527.39
#2023-08-31|1518.05
#2023-09-01|1507.36
#2023-09-04|1501.39
#2023-09-05|1482.71
#2023-09-06|1477.62
#2023-09-07|1473.47
#2023-09-08|1476.66
#2023-09-11|1493.23
#2023-09-12|1484.46
#2023-09-13|1488.77
#2023-09-14|1497.36
#2023-09-15|1488.68
#2023-09-18|1477.52
#2023-09-19|1485.35
#2023-09-20|1494.51
#2023-09-21|1469.02
#2023-09-22|1462.72
#2023-09-25|1436.08
#2023-09-26|1429.65
#2023-09-27|1411.61
#2023-09-28|1432.38
#2023-09-29|1443.20
#2023-10-02|1420.73
#2023-10-03|1395.31
#2023-10-04|1390.44
#2023-10-05|1405.16
#2023-10-06|1413.76
#2023-10-09|1403.65
#2023-10-10|1434.92
#2023-10-11|1444.90
#2023-10-12|1435.10
#2023-10-13|1413.03
#2023-10-16|1420.15
#2023-10-17|1420.48
#2023-10-18|1400.47
#2023-10-19|1396.49
#2023-10-20|1384.87
#2023-10-23|1382.85
#2023-10-24|1387.30
#2023-10-25|1381.22
#2023-10-26|1373.08
#2023-10-27|1374.68
#2023-10-30|1387.01
#2023-10-31|1390.02
#2023-11-01|1384.69
#2023-11-02|1425.87
#2023-11-03|1452.67
#2023-11-06|1446.01
#2023-11-07|1435.99
#2023-11-08|1439.28
#2023-11-09|1450.55
#2023-11-10|1432.06
#2023-11-13|1438.45
#2023-11-14|1495.86
#2023-11-15|1508.22
#2023-11-16|1503.94
#2023-11-17|1522.23
#2023-11-20|1537.20
#2023-11-21|1526.27
#2023-11-22|1527.70
#2023-11-23|1543.80
#2023-11-24|1552.70
#2023-11-27|1556.70
#2023-11-28|1569.69
#2023-11-29|1577.00
#2023-11-30|1570.52
#2023-12-01|1576.11
#2023-12-04|1565.70
#2023-12-05|1574.59
#2023-12-06|1574.53
#2023-12-07|1567.29
#2023-12-08|1573.13
#2023-12-11|1558.85
#2023-12-12|1550.58
#2023-12-13|1554.84
#2023-12-14|1615.32
#2023-12-15|1602.08
#2023-12-18|1597.11
#2023-12-19|1618.50
#2023-12-20|1610.83
#2023-12-21|1611.84
#2023-12-22|1613.30
#2023-12-25|1613.30
#2023-12-26|1615.35
#2023-12-27|1632.54
#2023-12-28|1626.26
#2023-12-29|1611.78
#2024-01-01|1611.78
#2024-01-02|1605.37
#2024-01-03|1581.23
#2024-01-04|1600.97
#2024-01-05|1592.41
#2024-01-08|1593.75
#2024-01-09|1578.84
#2024-01-10|1586.93
#2024-01-11|1576.49
#2024-01-12|1588.94
#2024-01-15|1588.73
#2024-01-16|1565.57
#2024-01-17|1545.63
#2024-01-18|1541.95
#2024-01-19|1538.64
#2024-01-22|1555.55
#2024-01-23|1549.08
#2024-01-24|1576.39
#2024-01-25|1559.91
#2024-01-26|1566.80
#2024-01-29|1550.82
#2024-01-30|1555.80
#2024-01-31|1565.51
#2024-02-01|1545.34
#2024-02-02|1542.85
#2024-02-05|1536.98
#2024-02-06|1553.78
#2024-02-07|1546.91
#2024-02-08|1546.52
#2024-02-09|1544.26
#2024-02-12|1555.29
#2024-02-13|1528.32
#2024-02-14|1524.80
#2024-02-15|1528.93
#2024-02-16|1535.42
#2024-02-19|1532.28
#2024-02-20|1545.39
#2024-02-21|1549.06
#2024-02-22|1548.65
#2024-02-23|1538.68
#2024-02-26|1541.39
#2024-02-27|1529.58
#2024-02-28|1521.60
#2024-02-29|1522.59
#2024-03-01|1530.89
#2024-03-04|1525.24
#2024-03-05|1524.65
#2024-03-06|1537.13
#2024-03-07|1563.22
#2024-03-08|1563.42
#2024-03-11|1561.76
#2024-03-12|1555.65
#2024-03-13|1565.30
#2024-03-14|1553.21
#2024-03-15|1554.90
#2024-03-18|1549.99
#2024-03-19|1551.38
#2024-03-20|1549.09
#2024-03-21|1561.39
#2024-03-22|1563.97
#2024-03-25|1576.81
#2024-03-26|1582.74
#2024-03-27|1598.55
#2024-03-28|1603.53
#2024-03-29|1603.53
#2024-04-01|1595.29
#2024-04-02|1580.94
#2024-04-03|1588.71
#2024-04-04|1606.70
#2024-04-05|1580.52
#2024-04-08|1593.58
#2024-04-09|1590.18
#2024-04-10|1574.28
#2024-04-11|1571.17
#2024-04-12|1562.07
#2024-04-15|1555.60
#2024-04-16|1536.64
#2024-04-17|1540.92
#2024-04-18|1556.85
#2024-04-19|1556.29
#2024-04-22|1566.50
#2024-04-23|1592.27
#2024-04-24|1589.74
#2024-04-25|1589.02
#2024-04-26|1600.44
#2024-04-29|1618.05
#2024-04-30|1602.66
#2024-05-01|1601.31
#2024-05-02|1613.89
#2024-05-03|1636.47
#2024-05-06|1653.55
#2024-05-07|1668.42
#2024-05-08|1666.94
#2024-05-09|1677.82
#2024-05-10|1691.96
#2024-05-13|1704.31
#2024-05-14|1719.14
#2024-05-15|1742.42
#2024-05-16|1750.07
#2024-05-17|1745.53
#2024-05-20|1748.04
#2024-05-21|1740.91
#2024-05-22|1741.52
#2024-05-23|1740.16
#2024-05-24|1737.79
#2024-05-27|1749.88
#2024-05-28|1737.70
#2024-05-29|1715.41
#2024-05-30|1744.71
#2024-05-31|1752.19
#2024-06-03|1769.86
#2024-06-04|1763.97
#2024-06-05|1767.56
#2024-06-06|1768.14
#2024-06-07|1749.22
#2024-06-10|1731.94
#2024-06-11|1709.06
#2024-06-12|1743.57
#2024-06-13|1703.48
#2024-06-14|1683.42
#2024-06-17|1690.58
#2024-06-18|1704.38
#2024-06-19|1693.22
#2024-06-20|1709.53
#2024-06-21|1683.66
#2024-06-24|1702.55
#2024-06-25|1675.77
#2024-06-26|1657.96
#2024-06-27|1657.47
#2024-06-28|1656.91
#2024-07-01|1662.63
#2024-07-02|1642.18
#2024-07-03|1661.15
#2024-07-04|1672.22
#2024-07-05|1673.24
#2024-07-08|1670.16
#2024-07-09|1638.10
#2024-07-10|1662.18
#2024-07-11|1686.51
#2024-07-12|1703.98
#2024-07-15|1692.42
#2024-07-16|1689.69
#2024-07-17|1685.15
#2024-07-18|1684.13
#2024-07-19|1668.95
#2024-07-22|1684.64
#2024-07-23|1676.51
#2024-07-24|1677.13
#2024-07-25|1670.58
#2024-07-26|1678.42
#2024-07-29|1670.77
#2024-07-30|1663.64
#2024-07-31|1675.08
#2024-08-01|1655.63
#2024-08-02|1657.89
#2024-08-05|1612.13
#2024-08-06|1612.90
#2024-08-07|1637.43
#2024-08-08|1621.01
#2024-08-09|1629.10
#2024-08-12|1632.57
#2024-08-13|1642.32
#2024-08-14|1658.60
#2024-08-15|1658.54
#2024-08-16|1661.62
#2024-08-19|1684.64
#2024-08-20|1684.41
#2024-08-21|1690.74
#2024-08-22|1692.97
#2024-08-23|1718.12
#2024-08-26|1722.94
#2024-08-27|1715.67
#2024-08-28|1714.32
#2024-08-29|1700.30
#2024-08-30|1716.40
#2024-09-02|1718.72
#2024-09-03|1695.22
#2024-09-04|1697.17
#2024-09-05|1707.62
#2024-09-06|1701.50
#2024-09-09|1701.84
#2024-09-10|1692.27
#2024-09-11|1679.81
#2024-09-12|1689.95
#2024-09-13|1715.74
#2024-09-16|1727.38
#2024-09-17|1727.32
#2024-09-18|1723.34
#2024-09-19|1750.99
#2024-09-20|1733.52
#2024-09-23|1725.60
#2024-09-24|1733.03
#2024-09-25|1731.07
#2024-09-26|1761.40
#2024-09-27|1772.18
#2024-09-30|1757.87
#2024-10-01|1726.12
#2024-10-02|1719.47
#2024-10-03|1710.05
#2024-10-04|1714.52
#2024-10-07|1708.40
#2024-10-08|1703.79
#2024-10-09|1702.61
#2024-10-10|1682.45
#2024-10-11|1686.40
#2024-10-14|1681.03
#2024-10-15|1692.23
#2024-10-16|1690.63
#2024-10-17|1679.79
#2024-10-18|1690.00
#2024-10-21|1671.74
#2024-10-22|1677.49
#2024-10-23|1674.12
#2024-10-24|1676.35
#2024-10-25|1690.18
#2024-10-28|1689.35
#2024-10-29|1676.06
#2024-10-30|1691.60
#2024-10-31|1684.37
#2024-11-01|1701.20
#2024-11-04|1701.65
#2024-11-05|1698.57
#2024-11-06|1654.15
#2024-11-07|1680.28
#2024-11-08|1676.94
#2024-11-11|1663.59
#2024-11-12|1629.90
#2024-11-13|1629.98
#2024-11-14|1646.05
#2024-11-15|1638.82
#2024-11-18|1637.45
#2024-11-19|1613.81
#2024-11-20|1605.60
#2024-11-21|1599.44
#2024-11-22|1603.37
#2024-11-25|1627.99
#2024-11-26|1615.69
#2024-11-27|1616.01
#2024-11-28|1595.96
#2024-11-29|1602.34
#2024-12-02|1582.71
#2024-12-03|1595.70
#2024-12-04|1605.40
#2024-12-05|1625.10
#2024-12-06|1615.69
#2024-12-09|1625.11
#2024-12-10|1601.96
#2024-12-11|1596.02
#2024-12-12|1609.69
#2024-12-13|1623.59
#2024-12-16|1616.75
#2024-12-17|1595.33
#2024-12-18|1595.92
#2024-12-19|1564.37
#2024-12-20|1565.46
#2024-12-23|1563.94
#2024-12-24|1572.77
#2024-12-25|1572.77
#2024-12-26|1575.41
#2024-12-27|1578.09
#2024-12-30|1566.97
#2024-12-31|1572.49
#2025-01-01|1572.49
#2025-01-02|1584.65
#2025-01-03|1583.02
#2025-01-06|1601.47
#2025-01-07|1600.69
#2025-01-08|1585.24
#2025-01-09|1580.97
#2025-01-10|1557.42
#2025-01-13|1533.74
#2025-01-14|1549.33
#2025-01-15|1567.69
#2025-01-16|1572.82
#2025-01-17|1586.09
#2025-01-20|1608.27
#2025-01-21|1613.44
#2025-01-22|1612.16
#2025-01-23|1606.30
#2025-01-24|1623.57
#2025-01-27|1628.17
#2025-01-28|1623.11
#2025-01-29|1626.62
#2025-01-30|1637.11
#2025-01-31|1633.78
#2025-02-03|1600.78
#2025-02-04|1615.07
#2025-02-05|1625.21
#2025-02-06|1628.20
#2025-02-07|1607.38
#2025-02-10|1615.88
#2025-02-11|1617.89
#2025-02-12|1631.12
#2025-02-13|1656.51
#2025-02-14|1667.96
#2025-02-17|1679.90
#2025-02-18|1682.86
#2025-02-19|1657.39
#2025-02-20|1666.20
#2025-02-21|1664.60
#2025-02-24|1673.27
#2025-02-25|1684.97
#2025-02-26|1692.90
#2025-02-27|1708.70
#2025-02-28|1694.78
#2025-03-03|1735.69
#2025-03-04|1709.91
#2025-03-05|1771.75
#2025-03-06|1791.58
#2025-03-07|1796.31
#2025-03-10|1766.99
#2025-03-11|1752.84
#2025-03-12|1751.16
#2025-03-13|1736.90
#2025-03-14|1753.42
#2025-03-17|1774.57
#2025-03-18|1793.10
#2025-03-19|1790.35
#2025-03-20|1775.43
#2025-03-21|1757.34
#2025-03-24|1748.22
#2025-03-25|1763.39
#2025-03-26|1760.03
#2025-03-27|1753.38
#2025-03-28|1767.54
#2025-03-31|1735.23
#2025-04-01|1745.06
#2025-04-02|1754.26
#2025-04-03|1747.49
#2025-04-04|1685.99
#2025-04-07|1608.24
#2025-04-08|1649.07
#2025-04-09|1617.22
#2025-04-10|1695.88
#2025-04-11|1724.18
#2025-04-14|1764.11
#2025-04-15|1782.20
#2025-04-16|1795.44
#2025-04-17|1789.37
#2025-04-18|1789.37
#2025-04-21|1812.70
#2025-04-22|1822.92
#2025-04-23|1819.68
#2025-04-24|1831.20
#2025-04-25|1838.22
#2025-04-28|1849.07
#2025-04-29|1842.67
#2025-04-30|1849.79
#2025-05-01|1835.80
#2025-05-02|1874.19
#2025-05-05|1880.02
#2025-05-06|1875.11
#2025-05-07|1871.27
#2025-05-08|1851.51
#2025-05-09|1853.07
#2025-05-12|1845.65
#2025-05-13|1873.99
#2025-05-14|1878.89
#2025-05-15|1889.23
#2025-05-16|1903.52
#2025-05-19|1925.86
#2025-05-20|1951.94
#2025-05-21|1970.55
#2025-05-22|1949.04
#2025-05-23|1958.82
#2025-05-26|1995.23
#2025-05-27|1990.49
#2025-05-28|1979.24
#2025-05-29|1996.75
#2025-05-30|2002.70
#2025-06-02|2029.80
#2025-06-03|2027.10
#2025-06-04|2043.79
#2025-06-05|2058.95
#2025-06-06|2038.90
#2025-06-09|2043.45
#2025-06-10|2056.15
#2025-06-11|2064.10
#2025-06-12|2078.00
#2025-06-13|2048.04
#2025-06-16|2066.24
#2025-06-17|2048.13
#2025-06-18|2045.16
#2025-06-19|2009.60
#2025-06-20|2024.85
#2025-06-23|2020.62
#2025-06-24|2045.18
#2025-06-25|2028.34
#2025-06-26|2062.42
#2025-06-27|2089.40
#2025-06-30|2099.57
#2025-07-01|2102.00
#2025-07-02|2114.05
#2025-07-03|2125.64
#2025-07-04|2127.43
#2025-07-07|2110.19
#2025-07-08|2102.13
#2025-07-09|2138.10
#2025-07-10|2132.59
#2025-07-11|2132.05
#2025-07-14|2135.61
#2025-07-15|2113.34
#2025-07-16|2106.87
#2025-07-17|2123.00
#2025-07-18|2131.86
#2025-07-21|2150.38
#2025-07-22|2156.60
#2025-07-23|2162.65
#2025-07-24|2189.99
#2025-07-25|2172.59
#2025-07-28|2156.81
#2025-07-29|2138.04
#2025-07-30|2158.08
#2025-07-31|2133.38
#2025-08-01|2129.46
#2025-08-04|2142.02
#2025-08-05|2152.87
#2025-08-06|2168.65
#2025-08-07|2177.95
#2025-08-08|2197.55
#2025-08-11|2175.10
#2025-08-12|2186.57
#2025-08-13|2212.68
#2025-08-14|2207.76
#2025-08-15|2215.03
#2025-08-18|2212.61
#2025-08-19|2206.76
#2025-08-20|2201.73
#2025-08-21|2191.19
#2025-08-22|2230.96
#2025-08-25|2207.44
#2025-08-26|2188.17
#2025-08-27|2178.21
#2025-08-28|2199.87
#2025-08-29|2189.12
#2025-09-01|2192.64
#2025-09-02|2152.31
#2025-09-03|2165.08
#2025-09-04|2175.12
#2025-09-05|2194.05
#2025-09-08|2210.14
#2025-09-09|2193.28
#2025-09-10|2193.90
#2025-09-11|2205.04
#2025-09-12|2206.93
#2025-09-15|2211.75
#2025-09-16|2210.30
#2025-09-17|2208.13
#2025-09-18|2192.66
#2025-09-19|2196.64
#2025-09-22|2199.56
#2025-09-23|2201.96
#2025-09-24|2191.73
#2025-09-25|2161.54
#2025-09-26|2174.67
#2025-09-29|2185.47
#2025-09-30|2195.53
#2025-10-01|2205.34
#2025-10-02|2223.01
#2025-10-03|2243.07
#2025-10-06|2239.57
#2025-10-07|2233.18
#2025-10-08|2245.48
#2025-10-09|2230.34
#2025-10-10|2208.29
#2025-10-13|2217.80
#2025-10-14|2207.58
#2025-10-15|2225.49
#2025-10-16|2251.49
#2025-10-17|2231.99
#2025-10-20|2250.54
#2025-10-21|2243.99
#2025-10-22|2255.62
#2025-10-23|2267.82
#2025-10-24|2280.83
#2025-10-27|2302.45
#2025-10-28|2301.20
#2025-10-29|2293.36
#2025-10-30|2277.89
#2025-10-31|2257.43
#2025-11-03|2261.79
#2025-11-04|2252.70
#2025-11-05|2233.87
#2025-11-06|2230.90
#2025-11-07|2232.36
#2025-11-10|2248.08
#2025-11-11|2268.72
#2025-11-12|2281.88
#2025-11-13|2291.87
#2025-11-14|2269.66
#2025-11-17|2267.35
#2025-11-18|2235.64
#2025-11-19|2227.38
#2025-11-20|2229.58
#2025-11-21|2199.87
#2025-11-24|2228.17
#2025-11-25|2244.70
#2025-11-26|2269.99
#2025-11-27|2282.34
#2025-11-28|2282.68
#2025-12-01|2274.94
#2025-12-02|2274.49
#2025-12-03|2290.70
#2025-12-04|2292.92
#2025-12-05|2285.65
#2025-12-08|2294.29
#2025-12-09|2292.43
#2025-12-10|2275.29
#2025-12-11|2308.29
#2025-12-12|2309.16
#2025-12-15|2314.63
#2025-12-16|2291.89
#2025-12-17|2277.95
#2025-12-18|2306.91
#2025-12-19|2310.58
#2025-12-22|2330.59
#2025-12-23|2330.34
#2025-12-24|2330.86
#2025-12-25|2330.86
#2025-12-26|2330.66
#2025-12-29|2334.41
#2025-12-30|2348.01
#2025-12-31|2345.18
#2026-01-01|2345.18
#2026-01-02|2370.37
#2026-01-05|2407.77
#2026-01-06|2405.09
#2026-01-07|2432.96
#2026-01-08|2427.98
#2026-01-09|2431.01
#2026-01-12|2440.87
#2026-01-13|2429.74
#2026-01-14|2443.17
#2026-01-15|2431.01
#2026-01-16|2433.01
#2026-01-19|2417.37
#2026-01-20|2399.90
#2026-01-21|2392.73
#2026-01-22|2444.27
#2026-01-23|2450.27
#2026-01-26|2482.61
#2026-01-27|2503.61
#2026-01-28|2486.21
#2026-01-29|2470.76
#2026-01-30|2480.58
#2026-02-02|2461.77
#2026-02-03|2445.20
#2026-02-04|2426.77
#2026-02-05|2427.99
#2026-02-06|2456.59
#2026-02-09|2511.65
#2026-02-10|2525.81
#2026-02-11|2524.91
#2026-02-12|2516.38
#2026-02-13|2506.03
#2026-02-16|2524.71
#2026-02-17|2517.24
#2026-02-18|2544.77
#2026-02-19|2511.47
#2026-02-20|2526.26
#2026-02-23|2522.00
#2026-02-24|2514.04
#2026-02-25|2525.34
#2026-02-26|2583.29
#2026-02-27|2612.54
#2026-03-02|2534.52
#2026-03-03|2391.21
#2026-03-04|2466.62
#2026-03-05|2429.61
#2026-03-06|2411.69
#2026-03-09|2385.06
#2026-03-10|2444.65
#2026-03-11|2416.62
#2026-03-12|2381.61
#2026-03-13|2344.35
#2026-03-16|2375.89
#2026-03-17|2390.63
#2026-03-18|2391.92
#2026-03-19|2324.26
#2026-03-20|2314.03
#2026-03-23|2354.05
#2026-03-24|2383.05