Table Data - NASDAQ Finland Small Cap Index
| Title | NASDAQ Finland Small Cap Index |
|---|---|
| Series ID | NASDAQNQFISC |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-02-12 |
| Last Updated | 2026-02-12 10:47 PM CST |
| Notes | For more information about this series, see: NQFISC Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 352.76 |
| 2001-04-02 | 348.25 |
| 2001-04-03 | 346.64 |
| 2001-04-04 | 347.37 |
| 2001-04-05 | 344.67 |
| 2001-04-06 | 349.94 |
| 2001-04-09 | 350.66 |
| 2001-04-10 | 347.24 |
| 2001-04-11 | 351.43 |
| 2001-04-12 | 354.93 |
| 2001-04-13 | . |
| 2001-04-16 | 351.27 |
| 2001-04-17 | 349.66 |
| 2001-04-18 | 353.22 |
| 2001-04-19 | 359.56 |
| 2001-04-20 | 363.88 |
| 2001-04-23 | 363.77 |
| 2001-04-24 | 363.82 |
| 2001-04-25 | 365.64 |
| 2001-04-26 | 377.19 |
| 2001-04-27 | 378.29 |
| 2001-04-30 | 385.75 |
| 2001-05-01 | 387.79 |
| 2001-05-02 | 388.87 |
| 2001-05-03 | 385.34 |
| 2001-05-04 | 385.16 |
| 2001-05-07 | 387.25 |
| 2001-05-08 | 384.65 |
| 2001-05-09 | 383.24 |
| 2001-05-10 | 391.10 |
| 2001-05-11 | 390.05 |
| 2001-05-14 | 387.96 |
| 2001-05-15 | 391.60 |
| 2001-05-16 | 395.50 |
| 2001-05-17 | 399.45 |
| 2001-05-18 | 398.41 |
| 2001-05-21 | 398.10 |
| 2001-05-22 | 398.05 |
| 2001-05-23 | 392.82 |
| 2001-05-24 | 391.36 |
| 2001-05-25 | 394.05 |
| 2001-05-28 | . |
| 2001-05-29 | 388.21 |
| 2001-05-30 | 383.84 |
| 2001-05-31 | 379.52 |
| 2001-06-01 | 377.11 |
| 2001-06-04 | 378.98 |
| 2001-06-05 | 384.80 |
| 2001-06-06 | 386.08 |
| 2001-06-07 | 385.96 |
| 2001-06-08 | 386.18 |
| 2001-06-11 | 378.43 |
| 2001-06-12 | 373.52 |
| 2001-06-13 | 370.71 |
| 2001-06-14 | 371.59 |
| 2001-06-15 | 364.74 |
| 2001-06-18 | 364.41 |
| 2001-06-19 | 364.98 |
| 2001-06-20 | 356.95 |
| 2001-06-21 | 358.26 |
| 2001-06-22 | 358.60 |
| 2001-06-25 | 361.60 |
| 2001-06-26 | 357.31 |
| 2001-06-27 | 352.35 |
| 2001-06-28 | 350.58 |
| 2001-06-29 | 352.08 |
| 2001-07-02 | 358.20 |
| 2001-07-03 | 358.59 |
| 2001-07-04 | . |
| 2001-07-05 | 353.58 |
| 2001-07-06 | 347.76 |
| 2001-07-09 | 348.05 |
| 2001-07-10 | 352.39 |
| 2001-07-11 | 348.02 |
| 2001-07-12 | 346.32 |
| 2001-07-13 | 348.93 |
| 2001-07-16 | 350.52 |
| 2001-07-17 | 342.46 |
| 2001-07-18 | 350.46 |
| 2001-07-19 | 352.03 |
| 2001-07-20 | 352.17 |
| 2001-07-23 | 347.23 |
| 2001-07-24 | 349.29 |
| 2001-07-25 | 347.47 |
| 2001-07-26 | 347.69 |
| 2001-07-27 | 349.92 |
| 2001-07-30 | 351.93 |
| 2001-07-31 | 357.95 |
| 2001-08-01 | 358.16 |
| 2001-08-02 | 363.75 |
| 2001-08-03 | 363.06 |
| 2001-08-06 | 359.78 |
| 2001-08-07 | 357.86 |
| 2001-08-08 | 352.92 |
| 2001-08-09 | 352.60 |
| 2001-08-10 | 352.87 |
| 2001-08-13 | 359.78 |
| 2001-08-14 | 357.69 |
| 2001-08-15 | 361.64 |
| 2001-08-16 | 357.37 |
| 2001-08-17 | 355.62 |
| 2001-08-20 | 351.35 |
| 2001-08-21 | 351.88 |
| 2001-08-22 | 355.28 |
| 2001-08-23 | 354.82 |
| 2001-08-24 | 357.67 |
| 2001-08-27 | 358.10 |
| 2001-08-28 | 348.56 |
| 2001-08-29 | 347.98 |
| 2001-08-30 | 342.92 |
| 2001-08-31 | 348.14 |
| 2001-09-03 | . |
| 2001-09-04 | 336.25 |
| 2001-09-05 | 334.78 |
| 2001-09-06 | 333.93 |
| 2001-09-07 | 337.34 |
| 2001-09-10 | 330.88 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 322.44 |
| 2001-09-18 | 325.67 |
| 2001-09-19 | 328.66 |
| 2001-09-20 | 318.06 |
| 2001-09-21 | 305.79 |
| 2001-09-24 | 308.52 |
| 2001-09-25 | 311.42 |
| 2001-09-26 | 315.76 |
| 2001-09-27 | 312.85 |
| 2001-09-28 | 314.31 |
| 2001-10-01 | 314.24 |
| 2001-10-02 | 316.40 |
| 2001-10-03 | 319.70 |
| 2001-10-04 | 325.42 |
| 2001-10-05 | 329.98 |
| 2001-10-08 | 330.47 |
| 2001-10-09 | 332.86 |
| 2001-10-10 | 331.11 |
| 2001-10-11 | 336.37 |
| 2001-10-12 | 336.95 |
| 2001-10-15 | 336.06 |
| 2001-10-16 | 335.69 |
| 2001-10-17 | 339.53 |
| 2001-10-18 | 334.52 |
| 2001-10-19 | 329.73 |
| 2001-10-22 | 327.34 |
| 2001-10-23 | 329.40 |
| 2001-10-24 | 338.70 |
| 2001-10-25 | 337.36 |
| 2001-10-26 | 337.80 |
| 2001-10-29 | 337.68 |
| 2001-10-30 | 333.79 |
| 2001-10-31 | 339.40 |
| 2001-11-01 | 337.39 |
| 2001-11-02 | 339.91 |
| 2001-11-05 | 340.28 |
| 2001-11-06 | 345.13 |
| 2001-11-07 | 345.32 |
| 2001-11-08 | 349.06 |
| 2001-11-09 | 344.47 |
| 2001-11-12 | 341.13 |
| 2001-11-13 | 339.76 |
| 2001-11-14 | 341.22 |
| 2001-11-15 | 340.99 |
| 2001-11-16 | 348.18 |
| 2001-11-19 | 350.97 |
| 2001-11-20 | 348.72 |
| 2001-11-21 | 347.99 |
| 2001-11-22 | . |
| 2001-11-23 | 350.53 |
| 2001-11-26 | 350.51 |
| 2001-11-27 | 348.82 |
| 2001-11-28 | 351.05 |
| 2001-11-29 | 348.86 |
| 2001-11-30 | 357.40 |
| 2001-12-03 | 349.81 |
| 2001-12-04 | 352.94 |
| 2001-12-05 | 356.39 |
| 2001-12-06 | 357.59 |
| 2001-12-07 | 362.75 |
| 2001-12-10 | 359.95 |
| 2001-12-11 | 361.41 |
| 2001-12-12 | 363.22 |
| 2001-12-13 | 363.65 |
| 2001-12-14 | 366.45 |
| 2001-12-17 | 367.23 |
| 2001-12-18 | 369.81 |
| 2001-12-19 | 366.53 |
| 2001-12-20 | 363.02 |
| 2001-12-21 | 359.50 |
| 2001-12-24 | 355.89 |
| 2001-12-25 | . |
| 2001-12-26 | 356.21 |
| 2001-12-27 | 361.83 |
| 2001-12-28 | 364.58 |
| 2001-12-31 | 368.14 |
| 2002-01-01 | . |
| 2002-01-02 | 377.35 |
| 2002-01-03 | 382.47 |
| 2002-01-04 | 387.75 |
| 2002-01-07 | 391.15 |
| 2002-01-08 | 388.13 |
| 2002-01-09 | 387.03 |
| 2002-01-10 | 386.27 |
| 2002-01-11 | 385.70 |
| 2002-01-14 | 381.47 |
| 2002-01-15 | 377.17 |
| 2002-01-16 | 369.56 |
| 2002-01-17 | 371.71 |
| 2002-01-18 | 373.45 |
| 2002-01-21 | . |
| 2002-01-22 | 369.61 |
| 2002-01-23 | 366.05 |
| 2002-01-24 | 367.92 |
| 2002-01-25 | 361.88 |
| 2002-01-28 | 360.58 |
| 2002-01-29 | 361.30 |
| 2002-01-30 | 357.80 |
| 2002-01-31 | 358.03 |
| 2002-02-01 | 362.98 |
| 2002-02-04 | 368.04 |
| 2002-02-05 | 365.07 |
| 2002-02-06 | 361.26 |
| 2002-02-07 | 363.92 |
| 2002-02-08 | 362.06 |
| 2002-02-11 | 366.19 |
| 2002-02-12 | 368.86 |
| 2002-02-13 | 370.06 |
| 2002-02-14 | 374.62 |
| 2002-02-15 | 378.36 |
| 2002-02-18 | . |
| 2002-02-19 | 378.63 |
| 2002-02-20 | 375.29 |
| 2002-02-21 | 376.59 |
| 2002-02-22 | 377.03 |
| 2002-02-25 | 375.39 |
| 2002-02-26 | 375.60 |
| 2002-02-27 | 376.64 |
| 2002-02-28 | 378.16 |
| 2002-03-01 | 383.22 |
| 2002-03-04 | 390.16 |
| 2002-03-05 | 390.54 |
| 2002-03-06 | 395.61 |
| 2002-03-07 | 400.23 |
| 2002-03-08 | 399.20 |
| 2002-03-11 | 399.90 |
| 2002-03-12 | 394.85 |
| 2002-03-13 | 393.08 |
| 2002-03-14 | 394.32 |
| 2002-03-15 | 393.51 |
| 2002-03-18 | 394.94 |
| 2002-03-19 | 395.53 |
| 2002-03-20 | 395.94 |
| 2002-03-21 | 395.33 |
| 2002-03-22 | 391.99 |
| 2002-03-25 | 391.21 |
| 2002-03-26 | 390.12 |
| 2002-03-27 | 388.66 |
| 2002-03-28 | 388.49 |
| 2002-03-29 | . |
| 2002-04-01 | 391.69 |
| 2002-04-02 | 394.10 |
| 2002-04-03 | 397.37 |
| 2002-04-04 | 397.63 |
| 2002-04-05 | 397.86 |
| 2002-04-08 | 394.81 |
| 2002-04-09 | 395.18 |
| 2002-04-10 | 396.42 |
| 2002-04-11 | 397.25 |
| 2002-04-12 | 395.68 |
| 2002-04-15 | 398.61 |
| 2002-04-16 | 401.76 |
| 2002-04-17 | 408.17 |
| 2002-04-18 | 409.18 |
| 2002-04-19 | 405.11 |
| 2002-04-22 | 401.54 |
| 2002-04-23 | 399.20 |
| 2002-04-24 | 400.72 |
| 2002-04-25 | 398.86 |
| 2002-04-26 | 402.97 |
| 2002-04-29 | 405.96 |
| 2002-04-30 | 400.31 |
| 2002-05-01 | 402.58 |
| 2002-05-02 | 406.80 |
| 2002-05-03 | 410.63 |
| 2002-05-06 | 409.19 |
| 2002-05-07 | 408.31 |
| 2002-05-08 | 410.95 |
| 2002-05-09 | 410.86 |
| 2002-05-10 | 412.12 |
| 2002-05-13 | 412.05 |
| 2002-05-14 | 410.94 |
| 2002-05-15 | 415.81 |
| 2002-05-16 | 416.02 |
| 2002-05-17 | 424.13 |
| 2002-05-20 | 420.18 |
| 2002-05-21 | 415.98 |
| 2002-05-22 | 417.60 |
| 2002-05-23 | 415.54 |
| 2002-05-24 | 417.47 |
| 2002-05-27 | . |
| 2002-05-28 | 422.13 |
| 2002-05-29 | 421.63 |
| 2002-05-30 | 422.37 |
| 2002-05-31 | 418.58 |
| 2002-06-03 | 420.52 |
| 2002-06-04 | 420.32 |
| 2002-06-05 | 418.99 |
| 2002-06-06 | 420.51 |
| 2002-06-07 | 414.30 |
| 2002-06-10 | 415.52 |
| 2002-06-11 | 416.44 |
| 2002-06-12 | 414.01 |
| 2002-06-13 | 413.34 |
| 2002-06-14 | 409.53 |
| 2002-06-17 | 408.59 |
| 2002-06-18 | 412.06 |
| 2002-06-19 | 408.25 |
| 2002-06-20 | 407.06 |
| 2002-06-21 | 409.04 |
| 2002-06-24 | 408.39 |
| 2002-06-25 | 407.55 |
| 2002-06-26 | 408.82 |
| 2002-06-27 | 412.83 |
| 2002-06-28 | 418.05 |
| 2002-07-01 | 422.28 |
| 2002-07-02 | 420.25 |
| 2002-07-03 | 417.99 |
| 2002-07-04 | . |
| 2002-07-05 | 418.59 |
| 2002-07-08 | 423.15 |
| 2002-07-09 | 424.43 |
| 2002-07-10 | 421.43 |
| 2002-07-11 | 420.37 |
| 2002-07-12 | 418.12 |
| 2002-07-15 | 422.04 |
| 2002-07-16 | 418.05 |
| 2002-07-17 | 414.10 |
| 2002-07-18 | 417.98 |
| 2002-07-19 | 415.77 |
| 2002-07-22 | 407.63 |
| 2002-07-23 | 397.32 |
| 2002-07-24 | 376.81 |
| 2002-07-25 | 383.43 |
| 2002-07-26 | 377.10 |
| 2002-07-29 | 375.09 |
| 2002-07-30 | 381.03 |
| 2002-07-31 | 378.49 |
| 2002-08-01 | 377.27 |
| 2002-08-02 | 375.09 |
| 2002-08-05 | 366.44 |
| 2002-08-06 | 358.70 |
| 2002-08-07 | 360.03 |
| 2002-08-08 | 358.05 |
| 2002-08-09 | 361.89 |
| 2002-08-12 | 366.41 |
| 2002-08-13 | 365.07 |
| 2002-08-14 | 367.99 |
| 2002-08-15 | 365.20 |
| 2002-08-16 | 367.96 |
| 2002-08-19 | 363.95 |
| 2002-08-20 | 365.67 |
| 2002-08-21 | 372.80 |
| 2002-08-22 | 375.87 |
| 2002-08-23 | 375.83 |
| 2002-08-26 | 373.86 |
| 2002-08-27 | 377.10 |
| 2002-08-28 | 376.96 |
| 2002-08-29 | 375.49 |
| 2002-08-30 | 373.26 |
| 2002-09-02 | . |
| 2002-09-03 | 374.90 |
| 2002-09-04 | 371.11 |
| 2002-09-05 | 369.05 |
| 2002-09-06 | 369.31 |
| 2002-09-09 | 368.06 |
| 2002-09-10 | 365.26 |
| 2002-09-11 | 366.84 |
| 2002-09-12 | 368.03 |
| 2002-09-13 | 368.47 |
| 2002-09-16 | 363.64 |
| 2002-09-17 | 363.35 |
| 2002-09-18 | 361.92 |
| 2002-09-19 | 363.27 |
| 2002-09-20 | 360.34 |
| 2002-09-23 | 357.71 |
| 2002-09-24 | 344.40 |
| 2002-09-25 | 342.63 |
| 2002-09-26 | 338.04 |
| 2002-09-27 | 335.63 |
| 2002-09-30 | 334.47 |
| 2002-10-01 | 330.67 |
| 2002-10-02 | 332.99 |
| 2002-10-03 | 328.27 |
| 2002-10-04 | 325.78 |
| 2002-10-07 | 320.03 |
| 2002-10-08 | 316.99 |
| 2002-10-09 | 319.39 |
| 2002-10-10 | 316.20 |
| 2002-10-11 | 320.61 |
| 2002-10-14 | 320.72 |
| 2002-10-15 | 332.58 |
| 2002-10-16 | 333.90 |
| 2002-10-17 | 338.27 |
| 2002-10-18 | 340.76 |
| 2002-10-21 | 341.26 |
| 2002-10-22 | 342.53 |
| 2002-10-23 | 336.98 |
| 2002-10-24 | 335.86 |
| 2002-10-25 | 334.32 |
| 2002-10-28 | 338.54 |
| 2002-10-29 | 331.39 |
| 2002-10-30 | 334.55 |
| 2002-10-31 | 342.23 |
| 2002-11-01 | 341.73 |
| 2002-11-04 | 346.44 |
| 2002-11-05 | 348.94 |
| 2002-11-06 | 348.68 |
| 2002-11-07 | 348.85 |
| 2002-11-08 | 348.26 |
| 2002-11-11 | 344.49 |
| 2002-11-12 | 344.39 |
| 2002-11-13 | 342.25 |
| 2002-11-14 | 343.80 |
| 2002-11-15 | 349.83 |
| 2002-11-18 | 351.70 |
| 2002-11-19 | 351.00 |
| 2002-11-20 | 347.12 |
| 2002-11-21 | 352.59 |
| 2002-11-22 | 355.01 |
| 2002-11-25 | 359.06 |
| 2002-11-26 | 357.37 |
| 2002-11-27 | 360.65 |
| 2002-11-28 | . |
| 2002-11-29 | 369.64 |
| 2002-12-02 | 374.92 |
| 2002-12-03 | 367.22 |
| 2002-12-04 | 365.43 |
| 2002-12-05 | 367.94 |
| 2002-12-06 | 370.63 |
| 2002-12-09 | 366.40 |
| 2002-12-10 | 364.45 |
| 2002-12-11 | 367.46 |
| 2002-12-12 | 368.90 |
| 2002-12-13 | 364.47 |
| 2002-12-16 | 363.80 |
| 2002-12-17 | 368.61 |
| 2002-12-18 | 370.73 |
| 2002-12-19 | 371.55 |
| 2002-12-20 | 371.63 |
| 2002-12-23 | 371.57 |
| 2002-12-24 | 373.13 |
| 2002-12-25 | . |
| 2002-12-26 | 374.07 |
| 2002-12-27 | 374.33 |
| 2002-12-30 | 378.07 |
| 2002-12-31 | 379.55 |
| 2003-01-01 | . |
| 2003-01-02 | 382.27 |
| 2003-01-03 | 387.66 |
| 2003-01-06 | 390.04 |
| 2003-01-07 | 390.09 |
| 2003-01-08 | 382.95 |
| 2003-01-09 | 384.10 |
| 2003-01-10 | 389.83 |
| 2003-01-13 | 394.42 |
| 2003-01-14 | 399.71 |
| 2003-01-15 | 397.25 |
| 2003-01-16 | 396.58 |
| 2003-01-17 | 398.21 |
| 2003-01-20 | . |
| 2003-01-21 | 401.28 |
| 2003-01-22 | 400.16 |
| 2003-01-23 | 401.17 |
| 2003-01-24 | 404.03 |
| 2003-01-27 | 398.86 |
| 2003-01-28 | 395.10 |
| 2003-01-29 | 392.94 |
| 2003-01-30 | 386.99 |
| 2003-01-31 | 381.38 |
| 2003-02-03 | 384.42 |
| 2003-02-04 | 387.87 |
| 2003-02-05 | 383.09 |
| 2003-02-06 | 381.81 |
| 2003-02-07 | 379.25 |
| 2003-02-10 | 380.08 |
| 2003-02-11 | 378.90 |
| 2003-02-12 | 376.10 |
| 2003-02-13 | 374.75 |
| 2003-02-14 | 376.42 |
| 2003-02-17 | . |
| 2003-02-18 | 373.16 |
| 2003-02-19 | 373.37 |
| 2003-02-20 | 373.09 |
| 2003-02-21 | 371.52 |
| 2003-02-24 | 369.10 |
| 2003-02-25 | 364.39 |
| 2003-02-26 | 363.82 |
| 2003-02-27 | 360.68 |
| 2003-02-28 | 365.93 |
| 2003-03-03 | 367.62 |
| 2003-03-04 | 365.81 |
| 2003-03-05 | 365.32 |
| 2003-03-06 | 364.92 |
| 2003-03-07 | 360.93 |
| 2003-03-10 | 360.63 |
| 2003-03-11 | 360.57 |
| 2003-03-12 | 357.57 |
| 2003-03-13 | 354.41 |
| 2003-03-14 | 351.51 |
| 2003-03-17 | 350.10 |
| 2003-03-18 | 354.51 |
| 2003-03-19 | 355.83 |
| 2003-03-20 | 356.30 |
| 2003-03-21 | 358.55 |
| 2003-03-24 | 359.87 |
| 2003-03-25 | 357.76 |
| 2003-03-26 | 358.81 |
| 2003-03-27 | 358.22 |
| 2003-03-28 | 355.93 |
| 2003-03-31 | 354.88 |
| 2003-04-01 | 357.69 |
| 2003-04-02 | 356.24 |
| 2003-04-03 | 357.50 |
| 2003-04-04 | 351.31 |
| 2003-04-07 | 353.84 |
| 2003-04-08 | 351.18 |
| 2003-04-09 | 347.65 |
| 2003-04-10 | 351.71 |
| 2003-04-11 | 352.15 |
| 2003-04-14 | 352.34 |
| 2003-04-15 | 358.09 |
| 2003-04-16 | 357.18 |
| 2003-04-17 | 359.47 |
| 2003-04-18 | . |
| 2003-04-21 | 357.92 |
| 2003-04-22 | 362.58 |
| 2003-04-23 | 368.88 |
| 2003-04-24 | 372.77 |
| 2003-04-25 | 370.89 |
| 2003-04-28 | 372.30 |
| 2003-04-29 | 370.28 |
| 2003-04-30 | 381.10 |
| 2003-05-01 | 384.60 |
| 2003-05-02 | 384.50 |
| 2003-05-05 | 389.21 |
| 2003-05-06 | 391.64 |
| 2003-05-07 | 392.82 |
| 2003-05-08 | 391.32 |
| 2003-05-09 | 390.44 |
| 2003-05-12 | 393.42 |
| 2003-05-13 | 394.02 |
| 2003-05-14 | 393.29 |
| 2003-05-15 | 392.71 |
| 2003-05-16 | 398.60 |
| 2003-05-19 | 400.84 |
| 2003-05-20 | 399.72 |
| 2003-05-21 | 397.94 |
| 2003-05-22 | 396.79 |
| 2003-05-23 | 399.28 |
| 2003-05-26 | . |
| 2003-05-27 | 398.71 |
| 2003-05-28 | 398.41 |
| 2003-05-29 | 401.36 |
| 2003-05-30 | 399.64 |
| 2003-06-02 | 402.40 |
| 2003-06-03 | 400.12 |
| 2003-06-04 | 403.76 |
| 2003-06-05 | 410.53 |
| 2003-06-06 | 412.05 |
| 2003-06-09 | 412.52 |
| 2003-06-10 | 411.22 |
| 2003-06-11 | 415.05 |
| 2003-06-12 | 413.22 |
| 2003-06-13 | 418.06 |
| 2003-06-16 | 417.43 |
| 2003-06-17 | 418.98 |
| 2003-06-18 | 413.07 |
| 2003-06-19 | 410.86 |
| 2003-06-20 | 408.66 |
| 2003-06-23 | 404.26 |
| 2003-06-24 | 396.04 |
| 2003-06-25 | 401.44 |
| 2003-06-26 | 396.06 |
| 2003-06-27 | 401.58 |
| 2003-06-30 | 405.08 |
| 2003-07-01 | 406.93 |
| 2003-07-02 | 405.86 |
| 2003-07-03 | 407.29 |
| 2003-07-04 | . |
| 2003-07-07 | 412.77 |
| 2003-07-08 | 414.28 |
| 2003-07-09 | 412.47 |
| 2003-07-10 | 414.44 |
| 2003-07-11 | 414.47 |
| 2003-07-14 | 417.89 |
| 2003-07-15 | 417.70 |
| 2003-07-16 | 417.82 |
| 2003-07-17 | 411.68 |
| 2003-07-18 | 415.99 |
| 2003-07-21 | 418.07 |
| 2003-07-22 | 416.27 |
| 2003-07-23 | 422.75 |
| 2003-07-24 | 429.63 |
| 2003-07-25 | 433.06 |
| 2003-07-28 | 430.66 |
| 2003-07-29 | 433.06 |
| 2003-07-30 | 426.36 |
| 2003-07-31 | 425.56 |
| 2003-08-01 | 428.57 |
| 2003-08-04 | 431.16 |
| 2003-08-05 | 431.40 |
| 2003-08-06 | 427.09 |
| 2003-08-07 | 427.55 |
| 2003-08-08 | 426.63 |
| 2003-08-11 | 428.68 |
| 2003-08-12 | 430.45 |
| 2003-08-13 | 430.58 |
| 2003-08-14 | 430.89 |
| 2003-08-15 | 431.19 |
| 2003-08-18 | 431.99 |
| 2003-08-19 | 434.40 |
| 2003-08-20 | 434.84 |
| 2003-08-21 | 436.88 |
| 2003-08-22 | 435.43 |
| 2003-08-25 | 435.64 |
| 2003-08-26 | 431.53 |
| 2003-08-27 | 433.08 |
| 2003-08-28 | 437.34 |
| 2003-08-29 | 440.74 |
| 2003-09-01 | . |
| 2003-09-02 | 447.73 |
| 2003-09-03 | 456.54 |
| 2003-09-04 | 461.82 |
| 2003-09-05 | 464.56 |
| 2003-09-08 | 469.85 |
| 2003-09-09 | 469.94 |
| 2003-09-10 | 462.41 |
| 2003-09-11 | 464.12 |
| 2003-09-12 | 470.71 |
| 2003-09-15 | 471.81 |
| 2003-09-16 | 468.45 |
| 2003-09-17 | 472.41 |
| 2003-09-18 | 469.95 |
| 2003-09-19 | 475.48 |
| 2003-09-22 | 473.81 |
| 2003-09-23 | 473.21 |
| 2003-09-24 | 474.30 |
| 2003-09-25 | 467.02 |
| 2003-09-26 | 463.25 |
| 2003-09-29 | 471.13 |
| 2003-09-30 | 471.27 |
| 2003-10-01 | 474.54 |
| 2003-10-02 | 472.47 |
| 2003-10-03 | 475.56 |
| 2003-10-06 | 479.81 |
| 2003-10-07 | 481.88 |
| 2003-10-08 | 483.45 |
| 2003-10-09 | 485.03 |
| 2003-10-10 | 489.97 |
| 2003-10-13 | 486.68 |
| 2003-10-14 | 489.91 |
| 2003-10-15 | 496.35 |
| 2003-10-16 | 497.15 |
| 2003-10-17 | 499.29 |
| 2003-10-20 | 501.86 |
| 2003-10-21 | 506.03 |
| 2003-10-22 | 510.64 |
| 2003-10-23 | 509.21 |
| 2003-10-24 | 509.35 |
| 2003-10-27 | 508.25 |
| 2003-10-28 | 517.49 |
| 2003-10-29 | 519.44 |
| 2003-10-30 | 524.86 |
| 2003-10-31 | 524.97 |
| 2003-11-03 | 522.77 |
| 2003-11-04 | 526.26 |
| 2003-11-05 | 520.93 |
| 2003-11-06 | 521.27 |
| 2003-11-07 | 529.43 |
| 2003-11-10 | 529.32 |
| 2003-11-11 | 528.09 |
| 2003-11-12 | 536.48 |
| 2003-11-13 | 542.94 |
| 2003-11-14 | 548.55 |
| 2003-11-17 | 542.40 |
| 2003-11-18 | 549.30 |
| 2003-11-19 | 549.09 |
| 2003-11-20 | 550.69 |
| 2003-11-21 | 553.33 |
| 2003-11-24 | 550.88 |
| 2003-11-25 | 556.81 |
| 2003-11-26 | 566.73 |
| 2003-11-27 | . |
| 2003-11-28 | 574.92 |
| 2003-12-01 | 578.19 |
| 2003-12-02 | 583.05 |
| 2003-12-03 | 585.07 |
| 2003-12-04 | 579.58 |
| 2003-12-05 | 583.03 |
| 2003-12-08 | 585.79 |
| 2003-12-09 | 585.71 |
| 2003-12-10 | 584.22 |
| 2003-12-11 | 578.66 |
| 2003-12-12 | 580.10 |
| 2003-12-15 | 579.02 |
| 2003-12-16 | 574.80 |
| 2003-12-17 | 575.64 |
| 2003-12-18 | 572.70 |
| 2003-12-19 | 568.24 |
| 2003-12-22 | 569.93 |
| 2003-12-23 | 574.15 |
| 2003-12-24 | 575.77 |
| 2003-12-25 | . |
| 2003-12-26 | 575.54 |
| 2003-12-29 | 580.09 |
| 2003-12-30 | 585.15 |
| 2003-12-31 | 589.03 |
| 2004-01-01 | . |
| 2004-01-02 | 598.54 |
| 2004-01-05 | 607.94 |
| 2004-01-06 | 611.58 |
| 2004-01-07 | 611.67 |
| 2004-01-08 | 617.74 |
| 2004-01-09 | 619.35 |
| 2004-01-12 | 617.89 |
| 2004-01-13 | 618.79 |
| 2004-01-14 | 616.49 |
| 2004-01-15 | 615.50 |
| 2004-01-16 | 609.89 |
| 2004-01-19 | . |
| 2004-01-20 | 619.40 |
| 2004-01-21 | 616.98 |
| 2004-01-22 | 623.04 |
| 2004-01-23 | 626.09 |
| 2004-01-26 | 618.49 |
| 2004-01-27 | 621.74 |
| 2004-01-28 | 619.12 |
| 2004-01-29 | 607.93 |
| 2004-01-30 | 607.55 |
| 2004-02-02 | 609.66 |
| 2004-02-03 | 618.58 |
| 2004-02-04 | 619.16 |
| 2004-02-05 | 620.98 |
| 2004-02-06 | 628.62 |
| 2004-02-09 | 632.05 |
| 2004-02-10 | 636.35 |
| 2004-02-11 | 629.87 |
| 2004-02-12 | 645.47 |
| 2004-02-13 | 646.18 |
| 2004-02-16 | . |
| 2004-02-17 | 653.53 |
| 2004-02-18 | 658.22 |
| 2004-02-19 | 653.36 |
| 2004-02-20 | 652.70 |
| 2004-02-23 | 653.43 |
| 2004-02-24 | 659.28 |
| 2004-02-25 | 654.05 |
| 2004-02-26 | 647.19 |
| 2004-02-27 | 649.94 |
| 2004-03-01 | 656.33 |
| 2004-03-02 | 651.75 |
| 2004-03-03 | 645.37 |
| 2004-03-04 | 650.17 |
| 2004-03-05 | 663.45 |
| 2004-03-08 | 666.05 |
| 2004-03-09 | 664.39 |
| 2004-03-10 | 648.39 |
| 2004-03-11 | 642.09 |
| 2004-03-12 | 638.70 |
| 2004-03-15 | 634.18 |
| 2004-03-16 | 632.77 |
| 2004-03-17 | 630.72 |
| 2004-03-18 | 630.62 |
| 2004-03-19 | 626.93 |
| 2004-03-22 | 624.35 |
| 2004-03-23 | 620.69 |
| 2004-03-24 | 616.72 |
| 2004-03-25 | 620.18 |
| 2004-03-26 | 617.09 |
| 2004-03-29 | 619.89 |
| 2004-03-30 | 619.56 |
| 2004-03-31 | 626.55 |
| 2004-04-01 | 632.11 |
| 2004-04-02 | 629.70 |
| 2004-04-05 | 620.22 |
| 2004-04-06 | 621.76 |
| 2004-04-07 | 629.84 |
| 2004-04-08 | 627.11 |
| 2004-04-09 | . |
| 2004-04-12 | 625.35 |
| 2004-04-13 | 621.68 |
| 2004-04-14 | 620.58 |
| 2004-04-15 | 623.20 |
| 2004-04-16 | 627.60 |
| 2004-04-19 | 628.06 |
| 2004-04-20 | 625.83 |
| 2004-04-21 | 619.94 |
| 2004-04-22 | 626.07 |
| 2004-04-23 | 622.12 |
| 2004-04-26 | 630.88 |
| 2004-04-27 | 631.04 |
| 2004-04-28 | 623.89 |
| 2004-04-29 | 623.93 |
| 2004-04-30 | 620.36 |
| 2004-05-03 | 621.90 |
| 2004-05-04 | 627.02 |
| 2004-05-05 | 631.16 |
| 2004-05-06 | 627.94 |
| 2004-05-07 | 622.12 |
| 2004-05-10 | 606.09 |
| 2004-05-11 | 608.45 |
| 2004-05-12 | 607.65 |
| 2004-05-13 | 600.05 |
| 2004-05-14 | 600.20 |
| 2004-05-17 | 594.25 |
| 2004-05-18 | 597.15 |
| 2004-05-19 | 608.96 |
| 2004-05-20 | 603.54 |
| 2004-05-21 | 607.81 |
| 2004-05-24 | 610.23 |
| 2004-05-25 | 617.89 |
| 2004-05-26 | 617.20 |
| 2004-05-27 | 626.35 |
| 2004-05-28 | 625.82 |
| 2004-05-31 | . |
| 2004-06-01 | 627.21 |
| 2004-06-02 | 632.51 |
| 2004-06-03 | 631.80 |
| 2004-06-04 | 633.38 |
| 2004-06-07 | 642.55 |
| 2004-06-08 | 643.98 |
| 2004-06-09 | 638.91 |
| 2004-06-10 | 637.52 |
| 2004-06-11 | . |
| 2004-06-14 | 633.32 |
| 2004-06-15 | 631.17 |
| 2004-06-16 | 627.45 |
| 2004-06-17 | 629.70 |
| 2004-06-18 | 636.72 |
| 2004-06-21 | 637.34 |
| 2004-06-22 | 636.56 |
| 2004-06-23 | 637.98 |
| 2004-06-24 | 644.02 |
| 2004-06-25 | 641.91 |
| 2004-06-28 | 646.38 |
| 2004-06-29 | 643.42 |
| 2004-06-30 | 649.55 |
| 2004-07-01 | 650.39 |
| 2004-07-02 | 657.10 |
| 2004-07-05 | . |
| 2004-07-06 | 650.86 |
| 2004-07-07 | 658.18 |
| 2004-07-08 | 661.12 |
| 2004-07-09 | 658.04 |
| 2004-07-12 | 660.70 |
| 2004-07-13 | 656.11 |
| 2004-07-14 | 659.07 |
| 2004-07-15 | 656.25 |
| 2004-07-16 | 659.09 |
| 2004-07-19 | 653.54 |
| 2004-07-20 | 649.42 |
| 2004-07-21 | 645.38 |
| 2004-07-22 | 646.99 |
| 2004-07-23 | 640.11 |
| 2004-07-26 | 643.16 |
| 2004-07-27 | 637.78 |
| 2004-07-28 | 639.42 |
| 2004-07-29 | 642.21 |
| 2004-07-30 | 640.50 |
| 2004-08-02 | 643.96 |
| 2004-08-03 | 646.02 |
| 2004-08-04 | 644.66 |
| 2004-08-05 | 643.32 |
| 2004-08-06 | 650.23 |
| 2004-08-09 | 642.34 |
| 2004-08-10 | 651.16 |
| 2004-08-11 | 644.42 |
| 2004-08-12 | 643.43 |
| 2004-08-13 | 653.83 |
| 2004-08-16 | 652.92 |
| 2004-08-17 | 650.87 |
| 2004-08-18 | 644.84 |
| 2004-08-19 | 648.97 |
| 2004-08-20 | 652.89 |
| 2004-08-23 | 653.71 |
| 2004-08-24 | 649.79 |
| 2004-08-25 | 645.90 |
| 2004-08-26 | 644.65 |
| 2004-08-27 | 642.04 |
| 2004-08-30 | 644.06 |
| 2004-08-31 | 651.44 |
| 2004-09-01 | 652.00 |
| 2004-09-02 | 652.35 |
| 2004-09-03 | 648.78 |
| 2004-09-06 | . |
| 2004-09-07 | 649.11 |
| 2004-09-08 | 651.75 |
| 2004-09-09 | 657.39 |
| 2004-09-10 | 669.72 |
| 2004-09-13 | 667.54 |
| 2004-09-14 | 670.38 |
| 2004-09-15 | 653.79 |
| 2004-09-16 | 654.28 |
| 2004-09-17 | 655.55 |
| 2004-09-20 | 655.98 |
| 2004-09-21 | 662.65 |
| 2004-09-22 | 663.02 |
| 2004-09-23 | 664.30 |
| 2004-09-24 | 663.11 |
| 2004-09-27 | 664.04 |
| 2004-09-28 | 663.61 |
| 2004-09-29 | 667.06 |
| 2004-09-30 | 674.81 |
| 2004-10-01 | 675.44 |
| 2004-10-04 | 674.63 |
| 2004-10-05 | 674.09 |
| 2004-10-06 | 671.52 |
| 2004-10-07 | 671.91 |
| 2004-10-08 | 683.15 |
| 2004-10-11 | 683.81 |
| 2004-10-12 | 680.20 |
| 2004-10-13 | 678.95 |
| 2004-10-14 | 685.87 |
| 2004-10-15 | 689.26 |
| 2004-10-18 | 690.48 |
| 2004-10-19 | 694.91 |
| 2004-10-20 | 694.39 |
| 2004-10-21 | 697.27 |
| 2004-10-22 | 697.81 |
| 2004-10-25 | 700.10 |
| 2004-10-26 | 703.21 |
| 2004-10-27 | 704.72 |
| 2004-10-28 | 699.04 |
| 2004-10-29 | 700.09 |
| 2004-11-01 | 708.79 |
| 2004-11-02 | 708.58 |
| 2004-11-03 | 714.57 |
| 2004-11-04 | 722.94 |
| 2004-11-05 | 727.25 |
| 2004-11-08 | 730.18 |
| 2004-11-09 | 732.79 |
| 2004-11-10 | 735.06 |
| 2004-11-11 | 737.38 |
| 2004-11-12 | 742.19 |
| 2004-11-15 | 743.03 |
| 2004-11-16 | 742.12 |
| 2004-11-17 | 745.46 |
| 2004-11-18 | 744.62 |
| 2004-11-19 | 750.32 |
| 2004-11-22 | 747.85 |
| 2004-11-23 | 755.57 |
| 2004-11-24 | 761.61 |
| 2004-11-25 | . |
| 2004-11-26 | 773.37 |
| 2004-11-29 | 779.84 |
| 2004-11-30 | 778.78 |
| 2004-12-01 | 780.66 |
| 2004-12-02 | 780.00 |
| 2004-12-03 | 787.24 |
| 2004-12-06 | 790.53 |
| 2004-12-07 | 792.62 |
| 2004-12-08 | 777.29 |
| 2004-12-09 | 774.19 |
| 2004-12-10 | 768.98 |
| 2004-12-13 | 764.04 |
| 2004-12-14 | 763.36 |
| 2004-12-15 | 767.92 |
| 2004-12-16 | 757.93 |
| 2004-12-17 | 755.44 |
| 2004-12-20 | 769.18 |
| 2004-12-21 | 767.67 |
| 2004-12-22 | 774.64 |
| 2004-12-23 | 781.79 |
| 2004-12-24 | . |
| 2004-12-27 | 788.24 |
| 2004-12-28 | 788.86 |
| 2004-12-29 | 789.44 |
| 2004-12-30 | 795.65 |
| 2004-12-31 | 793.46 |
| 2005-01-03 | 795.18 |
| 2005-01-04 | 792.33 |
| 2005-01-05 | 788.21 |
| 2005-01-06 | 782.01 |
| 2005-01-07 | 782.54 |
| 2005-01-10 | 786.06 |
| 2005-01-11 | 787.80 |
| 2005-01-12 | 792.19 |
| 2005-01-13 | 790.80 |
| 2005-01-14 | 784.85 |
| 2005-01-17 | . |
| 2005-01-18 | 789.45 |
| 2005-01-19 | 788.02 |
| 2005-01-20 | 779.15 |
| 2005-01-21 | 782.99 |
| 2005-01-24 | 780.54 |
| 2005-01-25 | 777.79 |
| 2005-01-26 | 785.67 |
| 2005-01-27 | 786.68 |
#2005-01-28| 784.81
#2005-01-31| 784.84
#2005-02-01| 792.37
#2005-02-02| 810.44
#2005-02-03| 817.93
#2005-02-04| 822.54
#2005-02-07| 823.78
#2005-02-08| 819.40
#2005-02-09| 825.09
#2005-02-10| 817.88
#2005-02-11| 826.72
#2005-02-14| 833.55
#2005-02-15| 842.94
#2005-02-16| 853.20
#2005-02-17| 864.22
#2005-02-18| 869.42
#2005-02-21| .
#2005-02-22| 873.25
#2005-02-23| 866.63
#2005-02-24| 870.64
#2005-02-25| 874.47
#2005-02-28| 882.38
#2005-03-01| 874.41
#2005-03-02| 877.15
#2005-03-03| 879.97
#2005-03-04| 896.63
#2005-03-07| 903.09
#2005-03-08| 907.97
#2005-03-09| 908.89
#2005-03-10| 904.12
#2005-03-11| 910.29
#2005-03-14| 902.45
#2005-03-15| 900.91
#2005-03-16| 900.74
#2005-03-17| 890.19
#2005-03-18| 881.67
#2005-03-21| 875.77
#2005-03-22| 876.17
#2005-03-23| 855.20
#2005-03-24| 853.86
#2005-03-25| .
#2005-03-28| 847.87
#2005-03-29| 849.21
#2005-03-30| 851.21
#2005-03-31| 856.22
#2005-04-01| 852.02
#2005-04-04| 837.40
#2005-04-05| 843.94
#2005-04-06| 850.83
#2005-04-07| 858.78
#2005-04-08| 858.09
#2005-04-11| 865.85
#2005-04-12| 865.01
#2005-04-13| 869.51
#2005-04-14| 857.71
#2005-04-15| 850.64
#2005-04-18| 844.95
#2005-04-19| 845.54
#2005-04-20| 850.02
#2005-04-21| 849.54
#2005-04-22| 849.74
#2005-04-25| 849.59
#2005-04-26| 849.55
#2005-04-27| 833.23
#2005-04-28| 821.78
#2005-04-29| 820.99
#2005-05-02| 825.00
#2005-05-03| 827.56
#2005-05-04| 829.94
#2005-05-05| 828.95
#2005-05-06| 827.77
#2005-05-09| 828.40
#2005-05-10| 832.11
#2005-05-11| 826.96
#2005-05-12| 825.44
#2005-05-13| 819.45
#2005-05-16| 818.62
#2005-05-17| 819.95
#2005-05-18| 832.11
#2005-05-19| 833.73
#2005-05-20| 829.60
#2005-05-23| 835.14
#2005-05-24| 843.95
#2005-05-25| 843.23
#2005-05-26| 841.38
#2005-05-27| 846.97
#2005-05-30| .
#2005-05-31| 837.27
#2005-06-01| 834.92
#2005-06-02| 841.83
#2005-06-03| 838.28
#2005-06-06| 840.90
#2005-06-07| 844.91
#2005-06-08| 851.90
#2005-06-09| 846.14
#2005-06-10| 850.53
#2005-06-13| 846.69
#2005-06-14| 849.39
#2005-06-15| 851.02
#2005-06-16| 853.61
#2005-06-17| 869.91
#2005-06-20| 863.03
#2005-06-21| 863.66
#2005-06-22| 865.61
#2005-06-23| 862.66
#2005-06-24| 865.28
#2005-06-27| 859.77
#2005-06-28| 856.52
#2005-06-29| 859.06
#2005-06-30| 865.64
#2005-07-01| 856.91
#2005-07-04| .
#2005-07-05| 853.73
#2005-07-06| 861.55
#2005-07-07| 855.68
#2005-07-08| 862.46
#2005-07-11| 879.70
#2005-07-12| 893.02
#2005-07-13| 881.90
#2005-07-14| 882.82
#2005-07-15| 878.41
#2005-07-18| 879.68
#2005-07-19| 879.26
#2005-07-20| 879.14
#2005-07-21| 887.86
#2005-07-22| 886.78
#2005-07-25| 880.44
#2005-07-26| 877.50
#2005-07-27| 893.68
#2005-07-28| 904.85
#2005-07-29| 907.26
#2005-08-01| 916.71
#2005-08-02| 921.23
#2005-08-03| 936.17
#2005-08-04| 939.55
#2005-08-05| 932.69
#2005-08-08| 940.99
#2005-08-09| 936.24
#2005-08-10| 938.83
#2005-08-11| 931.07
#2005-08-12| 931.93
#2005-08-15| 931.72
#2005-08-16| 926.77
#2005-08-17| 918.68
#2005-08-18| 908.24
#2005-08-19| 910.32
#2005-08-22| 922.58
#2005-08-23| 918.82
#2005-08-24| 916.55
#2005-08-25| 914.42
#2005-08-26| 916.33
#2005-08-29| 908.60
#2005-08-30| 905.89
#2005-08-31| 922.46
#2005-09-01| 943.54
#2005-09-02| 947.15
#2005-09-05| .
#2005-09-06| 956.36
#2005-09-07| 963.68
#2005-09-08| 962.66
#2005-09-09| 967.53
#2005-09-12| 962.36
#2005-09-13| 963.95
#2005-09-14| 966.98
#2005-09-15| 960.56
#2005-09-16| 963.71
#2005-09-19| 962.32
#2005-09-20| 967.94
#2005-09-21| 968.66
#2005-09-22| 962.64
#2005-09-23| 963.64
#2005-09-26| 963.99
#2005-09-27| 958.84
#2005-09-28| 958.64
#2005-09-29| 957.68
#2005-09-30| 969.49
#2005-10-03| 957.71
#2005-10-04| 962.17
#2005-10-05| 957.71
#2005-10-06| 965.68
#2005-10-07| 959.60
#2005-10-10| 956.55
#2005-10-11| 952.99
#2005-10-12| 946.79
#2005-10-13| 923.00
#2005-10-14| 923.19
#2005-10-17| 922.12
#2005-10-18| 915.68
#2005-10-19| 895.00
#2005-10-20| 898.98
#2005-10-21| 890.31
#2005-10-24| 894.14
#2005-10-25| 907.16
#2005-10-26| 905.74
#2005-10-27| 902.94
#2005-10-28| 900.09
#2005-10-31| 907.00
#2005-11-01| 911.33
#2005-11-02| 920.97
#2005-11-03| 918.37
#2005-11-04| 906.37
#2005-11-07| 902.70
#2005-11-08| 900.46
#2005-11-09| 896.34
#2005-11-10| 900.97
#2005-11-11| 901.44
#2005-11-14| 902.53
#2005-11-15| 894.46
#2005-11-16| 888.53
#2005-11-17| 898.55
#2005-11-18| 900.08
#2005-11-21| 903.58
#2005-11-22| 902.13
#2005-11-23| 911.89
#2005-11-24| .
#2005-11-25| 916.75
#2005-11-28| 920.30
#2005-11-29| 916.39
#2005-11-30| 923.97
#2005-12-01| 927.19
#2005-12-02| 928.50
#2005-12-05| 942.17
#2005-12-06| 943.50
#2005-12-07| 952.25
#2005-12-08| 959.02
#2005-12-09| 959.12
#2005-12-12| 969.63
#2005-12-13| 964.08
#2005-12-14| 978.85
#2005-12-15| 971.28
#2005-12-16| 983.71
#2005-12-19| 983.27
#2005-12-20| 970.81
#2005-12-21| 963.11
#2005-12-22| 967.80
#2005-12-23| 973.61
#2005-12-26| .
#2005-12-27| 971.21
#2005-12-28| 977.86
#2005-12-29| 974.45
#2005-12-30| 971.58
#2006-01-02| .
#2006-01-03|1007.11
#2006-01-04|1030.35
#2006-01-05|1032.75
#2006-01-06|1037.37
#2006-01-09|1038.06
#2006-01-10|1032.31
#2006-01-11|1035.68
#2006-01-12|1036.90
#2006-01-13|1034.20
#2006-01-16| .
#2006-01-17|1032.75
#2006-01-18|1023.84
#2006-01-19|1033.94
#2006-01-20|1029.69
#2006-01-23|1036.47
#2006-01-24|1040.63
#2006-01-25|1050.55
#2006-01-26|1054.91
#2006-01-27|1058.40
#2006-01-30|1060.76
#2006-01-31|1066.59
#2006-02-01|1063.01
#2006-02-02|1070.90
#2006-02-03|1059.20
#2006-02-06|1072.00
#2006-02-07|1065.25
#2006-02-08|1062.58
#2006-02-09|1066.69
#2006-02-10|1064.28
#2006-02-13|1067.22
#2006-02-14|1073.33
#2006-02-15|1079.31
#2006-02-16|1074.31
#2006-02-17|1085.44
#2006-02-20| .
#2006-02-21|1103.16
#2006-02-22|1095.10
#2006-02-23|1100.80
#2006-02-24|1099.71
#2006-02-27|1115.04
#2006-02-28|1108.45
#2006-03-01|1111.34
#2006-03-02|1111.99
#2006-03-03|1110.97
#2006-03-06|1107.13
#2006-03-07|1091.25
#2006-03-08|1095.88
#2006-03-09|1109.53
#2006-03-10|1104.10
#2006-03-13|1110.79
#2006-03-14|1128.51
#2006-03-15|1132.60
#2006-03-16|1152.82
#2006-03-17|1155.56
#2006-03-20|1159.75
#2006-03-21|1153.68
#2006-03-22|1152.54
#2006-03-23|1147.76
#2006-03-24|1150.86
#2006-03-27|1155.14
#2006-03-28|1150.58
#2006-03-29|1144.99
#2006-03-30|1161.75
#2006-03-31|1152.11
#2006-04-03|1159.22
#2006-04-04|1170.08
#2006-04-05|1176.75
#2006-04-06|1176.37
#2006-04-07|1166.96
#2006-04-10|1156.88
#2006-04-11|1152.19
#2006-04-12|1139.52
#2006-04-13|1145.18
#2006-04-14| .
#2006-04-17|1163.37
#2006-04-18|1160.90
#2006-04-19|1174.29
#2006-04-20|1176.11
#2006-04-21|1184.75
#2006-04-24|1188.44
#2006-04-25|1202.06
#2006-04-26|1204.87
#2006-04-27|1202.85
#2006-04-28|1194.65
#2006-05-01|1196.73
#2006-05-02|1202.47
#2006-05-03|1207.41
#2006-05-04|1219.45
#2006-05-05|1236.62
#2006-05-08|1238.72
#2006-05-09|1244.63
#2006-05-10|1254.08
#2006-05-11|1252.99
#2006-05-12|1229.96
#2006-05-15|1197.31
#2006-05-16|1192.58
#2006-05-17|1166.82
#2006-05-18|1135.57
#2006-05-19|1127.52
#2006-05-22|1083.28
#2006-05-23|1122.95
#2006-05-24|1095.48
#2006-05-25|1097.02
#2006-05-26|1137.61
#2006-05-29| .
#2006-05-30|1142.68
#2006-05-31|1139.27
#2006-06-01|1140.00
#2006-06-02|1161.54
#2006-06-05|1156.82
#2006-06-06|1115.28
#2006-06-07|1106.34
#2006-06-08|1058.87
#2006-06-09|1075.22
#2006-06-12|1051.30
#2006-06-13|1016.01
#2006-06-14|1024.38
#2006-06-15|1059.26
#2006-06-16|1061.05
#2006-06-19|1057.92
#2006-06-20|1057.17
#2006-06-21|1064.25
#2006-06-22|1065.14
#2006-06-23|1060.22
#2006-06-26|1063.39
#2006-06-27|1068.01
#2006-06-28|1055.97
#2006-06-29|1073.39
#2006-06-30|1111.74
#2006-07-03|1129.13
#2006-07-04| .
#2006-07-05|1110.84
#2006-07-06|1121.81
#2006-07-07|1125.15
#2006-07-10|1116.81
#2006-07-11|1112.48
#2006-07-12|1109.89
#2006-07-13|1088.26
#2006-07-14|1074.05
#2006-07-17|1043.17
#2006-07-18|1037.90
#2006-07-19|1069.12
#2006-07-20|1079.66
#2006-07-21|1064.28
#2006-07-24|1064.52
#2006-07-25|1073.90
#2006-07-26|1071.37
#2006-07-27|1083.43
#2006-07-28|1087.71
#2006-07-31|1095.78
#2006-08-01|1095.04
#2006-08-02|1100.19
#2006-08-03|1089.93
#2006-08-04|1106.04
#2006-08-07|1092.48
#2006-08-08|1095.65
#2006-08-09|1106.98
#2006-08-10|1094.42
#2006-08-11|1099.79
#2006-08-14|1106.43
#2006-08-15|1104.96
#2006-08-16|1124.52
#2006-08-17|1127.81
#2006-08-18|1126.23
#2006-08-21|1131.88
#2006-08-22|1125.39
#2006-08-23|1122.09
#2006-08-24|1117.37
#2006-08-25|1118.00
#2006-08-28|1119.20
#2006-08-29|1120.59
#2006-08-30|1136.86
#2006-08-31|1135.40
#2006-09-01|1136.74
#2006-09-04| .
#2006-09-05|1141.07
#2006-09-06|1135.01
#2006-09-07|1121.01
#2006-09-08|1113.75
#2006-09-11|1110.09
#2006-09-12|1119.76
#2006-09-13|1124.99
#2006-09-14|1138.56
#2006-09-15|1132.09
#2006-09-18|1133.75
#2006-09-19|1135.21
#2006-09-20|1136.63
#2006-09-21|1142.56
#2006-09-22|1141.75
#2006-09-25|1125.59
#2006-09-26|1131.03
#2006-09-27|1140.40
#2006-09-28|1142.54
#2006-09-29|1149.07
#2006-10-02|1152.07
#2006-10-03|1151.85
#2006-10-04|1151.82
#2006-10-05|1164.20
#2006-10-06|1162.51
#2006-10-09|1168.33
#2006-10-10|1173.34
#2006-10-11|1177.21
#2006-10-12|1183.14
#2006-10-13|1187.73
#2006-10-16|1191.81
#2006-10-17|1179.43
#2006-10-18|1194.19
#2006-10-19|1199.12
#2006-10-20|1199.86
#2006-10-23|1197.36
#2006-10-24|1197.22
#2006-10-25|1203.31
#2006-10-26|1219.94
#2006-10-27|1225.38
#2006-10-30|1209.53
#2006-10-31|1215.07
#2006-11-01|1218.48
#2006-11-02|1215.51
#2006-11-03|1220.86
#2006-11-06|1231.73
#2006-11-07|1251.11
#2006-11-08|1247.79
#2006-11-09|1260.04
#2006-11-10|1262.79
#2006-11-13|1269.54
#2006-11-14|1274.91
#2006-11-15|1285.47
#2006-11-16|1289.50
#2006-11-17|1282.03
#2006-11-20|1276.92
#2006-11-21|1290.91
#2006-11-22|1304.73
#2006-11-23| .
#2006-11-24|1309.77
#2006-11-27|1289.82
#2006-11-28|1282.19
#2006-11-29|1301.33
#2006-11-30|1304.31
#2006-12-01|1307.05
#2006-12-04|1303.64
#2006-12-05|1316.79
#2006-12-06|1317.69
#2006-12-07|1336.47
#2006-12-08|1338.91
#2006-12-11|1332.57
#2006-12-12|1336.97
#2006-12-13|1337.78
#2006-12-14|1338.16
#2006-12-15|1345.80
#2006-12-18|1354.73
#2006-12-19|1351.96
#2006-12-20|1368.80
#2006-12-21|1369.66
#2006-12-22|1368.68
#2006-12-25| .
#2006-12-26|1366.55
#2006-12-27|1375.10
#2006-12-28|1376.00
#2006-12-29|1387.39
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1389.86
#2007-01-04|1360.43
#2007-01-05|1348.26
#2007-01-08|1357.89
#2007-01-09|1368.76
#2007-01-10|1357.99
#2007-01-11|1364.91
#2007-01-12|1368.36
#2007-01-15| .
#2007-01-16|1377.04
#2007-01-17|1389.23
#2007-01-18|1389.27
#2007-01-19|1401.46
#2007-01-22|1405.74
#2007-01-23|1415.95
#2007-01-24|1420.55
#2007-01-25|1424.39
#2007-01-26|1414.59
#2007-01-29|1426.25
#2007-01-30|1420.17
#2007-01-31|1418.26
#2007-02-01|1433.43
#2007-02-02|1437.02
#2007-02-05|1438.23
#2007-02-06|1436.29
#2007-02-07|1444.14
#2007-02-08|1427.18
#2007-02-09|1427.32
#2007-02-12|1416.79
#2007-02-13|1428.47
#2007-02-14|1449.08
#2007-02-15|1469.53
#2007-02-16|1472.21
#2007-02-19| .
#2007-02-20|1504.66
#2007-02-21|1491.18
#2007-02-22|1505.12
#2007-02-23|1512.24
#2007-02-26|1514.79
#2007-02-27|1466.85
#2007-02-28|1438.18
#2007-03-01|1424.12
#2007-03-02|1431.34
#2007-03-05|1398.97
#2007-03-06|1413.63
#2007-03-07|1436.83
#2007-03-08|1460.61
#2007-03-09|1446.88
#2007-03-12|1456.85
#2007-03-13|1449.73
#2007-03-14|1409.30
#2007-03-15|1435.14
#2007-03-16|1442.87
#2007-03-19|1455.02
#2007-03-20|1458.97
#2007-03-21|1474.97
#2007-03-22|1492.60
#2007-03-23|1491.24
#2007-03-26|1496.51
#2007-03-27|1494.85
#2007-03-28|1487.22
#2007-03-29|1492.11
#2007-03-30|1497.89
#2007-04-02|1503.34
#2007-04-03|1522.37
#2007-04-04|1529.33
#2007-04-05|1543.35
#2007-04-06| .
#2007-04-09|1535.31
#2007-04-10|1556.79
#2007-04-11|1556.28
#2007-04-12|1550.96
#2007-04-13|1562.46
#2007-04-16|1583.81
#2007-04-17|1589.80
#2007-04-18|1586.71
#2007-04-19|1574.38
#2007-04-20|1599.57
#2007-04-23|1604.37
#2007-04-24|1594.73
#2007-04-25|1604.68
#2007-04-26|1613.44
#2007-04-27|1616.63
#2007-04-30|1620.36
#2007-05-01|1614.31
#2007-05-02|1621.11
#2007-05-03|1616.32
#2007-05-04|1624.44
#2007-05-07|1635.81
#2007-05-08|1590.53
#2007-05-09|1590.68
#2007-05-10|1598.43
#2007-05-11|1612.70
#2007-05-14|1629.16
#2007-05-15|1637.23
#2007-05-16|1639.12
#2007-05-17|1629.22
#2007-05-18|1629.14
#2007-05-21|1632.38
#2007-05-22|1632.96
#2007-05-23|1640.03
#2007-05-24|1631.64
#2007-05-25|1635.99
#2007-05-28| .
#2007-05-29|1640.48
#2007-05-30|1621.66
#2007-05-31|1659.19
#2007-06-01|1662.85
#2007-06-04|1663.32
#2007-06-05|1660.07
#2007-06-06|1627.24
#2007-06-07|1598.59
#2007-06-08|1587.47
#2007-06-11|1610.82
#2007-06-12|1588.10
#2007-06-13|1581.00
#2007-06-14|1617.36
#2007-06-15|1631.90
#2007-06-18|1635.04
#2007-06-19|1647.73
#2007-06-20|1650.64
#2007-06-21|1631.53
#2007-06-22|1635.18
#2007-06-25|1630.27
#2007-06-26|1628.58
#2007-06-27|1608.52
#2007-06-28|1628.99
#2007-06-29|1639.73
#2007-07-02|1670.56
#2007-07-03|1680.55
#2007-07-04| .
#2007-07-05|1686.67
#2007-07-06|1698.76
#2007-07-09|1703.44
#2007-07-10|1713.83
#2007-07-11|1724.78
#2007-07-12|1732.25
#2007-07-13|1740.60
#2007-07-16|1732.20
#2007-07-17|1728.80
#2007-07-18|1716.12
#2007-07-19|1696.99
#2007-07-20|1688.99
#2007-07-23|1680.30
#2007-07-24|1658.84
#2007-07-25|1618.32
#2007-07-26|1572.72
#2007-07-27|1561.94
#2007-07-30|1569.74
#2007-07-31|1594.88
#2007-08-01|1565.57
#2007-08-02|1563.36
#2007-08-03|1556.70
#2007-08-06|1533.44
#2007-08-07|1538.61
#2007-08-08|1569.87
#2007-08-09|1532.89
#2007-08-10|1488.42
#2007-08-13|1510.36
#2007-08-14|1509.12
#2007-08-15|1476.58
#2007-08-16|1419.42
#2007-08-17|1445.21
#2007-08-20|1455.37
#2007-08-21|1448.28
#2007-08-22|1491.77
#2007-08-23|1502.70
#2007-08-24|1517.28
#2007-08-27|1520.85
#2007-08-28|1491.29
#2007-08-29|1505.38
#2007-08-30|1526.95
#2007-08-31|1538.12
#2007-09-03| .
#2007-09-04|1564.12
#2007-09-05|1558.87
#2007-09-06|1560.54
#2007-09-07|1537.64
#2007-09-10|1513.21
#2007-09-11|1543.19
#2007-09-12|1544.65
#2007-09-13|1540.81
#2007-09-14|1535.51
#2007-09-17|1501.73
#2007-09-18|1504.98
#2007-09-19|1565.07
#2007-09-20|1565.36
#2007-09-21|1571.90
#2007-09-24|1572.56
#2007-09-25|1537.28
#2007-09-26|1542.90
#2007-09-27|1560.35
#2007-09-28|1567.32
#2007-10-01|1573.01
#2007-10-02|1574.27
#2007-10-03|1573.32
#2007-10-04|1564.97
#2007-10-05|1570.37
#2007-10-08|1560.02
#2007-10-09|1567.29
#2007-10-10|1577.77
#2007-10-11|1598.74
#2007-10-12|1585.28
#2007-10-15|1580.75
#2007-10-16|1556.48
#2007-10-17|1575.26
#2007-10-18|1577.83
#2007-10-19|1582.06
#2007-10-22|1540.99
#2007-10-23|1571.05
#2007-10-24|1562.85
#2007-10-25|1582.87
#2007-10-26|1582.95
#2007-10-29|1595.24
#2007-10-30|1591.59
#2007-10-31|1623.90
#2007-11-01|1603.59
#2007-11-02|1595.87
#2007-11-05|1581.02
#2007-11-06|1612.26
#2007-11-07|1617.89
#2007-11-08|1599.93
#2007-11-09|1570.07
#2007-11-12|1546.23
#2007-11-13|1538.11
#2007-11-14|1550.51
#2007-11-15|1516.56
#2007-11-16|1496.75
#2007-11-19|1436.27
#2007-11-20|1459.31
#2007-11-21|1413.81
#2007-11-22| .
#2007-11-23|1423.91
#2007-11-26|1441.23
#2007-11-27|1423.51
#2007-11-28|1438.09
#2007-11-29|1449.10
#2007-11-30|1453.65
#2007-12-03|1441.57
#2007-12-04|1419.18
#2007-12-05|1428.96
#2007-12-06|1426.00
#2007-12-07|1442.89
#2007-12-10|1470.21
#2007-12-11|1481.27
#2007-12-12|1478.45
#2007-12-13|1440.09
#2007-12-14|1415.44
#2007-12-17|1369.59
#2007-12-18|1363.49
#2007-12-19|1343.66
#2007-12-20|1348.07
#2007-12-21|1369.99
#2007-12-24|1371.93
#2007-12-25| .
#2007-12-26|1381.18
#2007-12-27|1390.16
#2007-12-28|1418.34
#2007-12-31|1410.60
#2008-01-01| .
#2008-01-02|1418.08
#2008-01-03|1411.33
#2008-01-04|1390.11
#2008-01-07|1355.49
#2008-01-08|1356.15
#2008-01-09|1315.24
#2008-01-10|1273.59
#2008-01-11|1275.26
#2008-01-14|1294.36
#2008-01-15|1254.22
#2008-01-16|1211.26
#2008-01-17|1226.54
#2008-01-18|1188.01
#2008-01-21| .
#2008-01-22|1154.55
#2008-01-23|1144.42
#2008-01-24|1196.95
#2008-01-25|1220.74
#2008-01-28|1215.19
#2008-01-29|1253.57
#2008-01-30|1246.50
#2008-01-31|1249.71
#2008-02-01|1291.37
#2008-02-04|1306.93
#2008-02-05|1244.65
#2008-02-06|1255.94
#2008-02-07|1217.64
#2008-02-08|1214.84
#2008-02-11|1216.95
#2008-02-12|1267.55
#2008-02-13|1268.86
#2008-02-14|1273.70
#2008-02-15|1269.68
#2008-02-18| .
#2008-02-19|1306.48
#2008-02-20|1294.78
#2008-02-21|1320.49
#2008-02-22|1309.98
#2008-02-25|1330.39
#2008-02-26|1352.53
#2008-02-27|1371.26
#2008-02-28|1365.71
#2008-02-29|1348.69
#2008-03-03|1328.19
#2008-03-04|1312.10
#2008-03-05|1329.69
#2008-03-06|1330.09
#2008-03-07|1318.12
#2008-03-10|1295.62
#2008-03-11|1302.43
#2008-03-12|1332.39
#2008-03-13|1326.85
#2008-03-14|1309.68
#2008-03-17|1283.28
#2008-03-18|1310.46
#2008-03-19|1279.78
#2008-03-20|1280.76
#2008-03-21| .
#2008-03-24|1279.10
#2008-03-25|1330.37
#2008-03-26|1351.94
#2008-03-27|1376.62
#2008-03-28|1375.67
#2008-03-31|1392.22
#2008-04-01|1390.88
#2008-04-02|1409.41
#2008-04-03|1390.97
#2008-04-04|1401.08
#2008-04-07|1407.93
#2008-04-08|1393.10
#2008-04-09|1391.83
#2008-04-10|1380.18
#2008-04-11|1369.93
#2008-04-14|1350.53
#2008-04-15|1353.37
#2008-04-16|1384.70
#2008-04-17|1376.30
#2008-04-18|1366.40
#2008-04-21|1368.45
#2008-04-22|1367.19
#2008-04-23|1357.66
#2008-04-24|1327.27
#2008-04-25|1346.54
#2008-04-28|1357.10
#2008-04-29|1341.08
#2008-04-30|1337.31
#2008-05-01|1326.25
#2008-05-02|1353.85
#2008-05-05|1363.44
#2008-05-06|1361.73
#2008-05-07|1364.39
#2008-05-08|1363.48
#2008-05-09|1331.35
#2008-05-12|1345.79
#2008-05-13|1343.30
#2008-05-14|1348.70
#2008-05-15|1351.29
#2008-05-16|1371.63
#2008-05-19|1375.97
#2008-05-20|1362.56
#2008-05-21|1367.39
#2008-05-22|1351.21
#2008-05-23|1339.79
#2008-05-26| .
#2008-05-27|1304.45
#2008-05-28|1304.50
#2008-05-29|1290.35
#2008-05-30|1286.93
#2008-06-02|1277.41
#2008-06-03|1275.03
#2008-06-04|1276.07
#2008-06-05|1290.33
#2008-06-06|1289.26
#2008-06-09|1272.29
#2008-06-10|1234.14
#2008-06-11|1214.79
#2008-06-12|1194.63
#2008-06-13|1185.57
#2008-06-16|1204.57
#2008-06-17|1216.95
#2008-06-18|1185.60
#2008-06-19|1172.03
#2008-06-20|1182.20
#2008-06-23|1139.45
#2008-06-24|1137.53
#2008-06-25|1160.64
#2008-06-26|1156.79
#2008-06-27|1146.61
#2008-06-30|1150.34
#2008-07-01|1121.01
#2008-07-02|1108.15
#2008-07-03|1091.96
#2008-07-04| .
#2008-07-07|1091.50
#2008-07-08|1076.72
#2008-07-09|1099.24
#2008-07-10|1089.67
#2008-07-11|1077.88
#2008-07-14|1066.73
#2008-07-15|1058.65
#2008-07-16|1055.93
#2008-07-17|1096.86
#2008-07-18|1102.88
#2008-07-21|1152.29
#2008-07-22|1131.35
#2008-07-23|1145.57
#2008-07-24|1113.30
#2008-07-25|1103.03
#2008-07-28|1090.15
#2008-07-29|1074.86
#2008-07-30|1095.17
#2008-07-31|1085.22
#2008-08-01|1069.27
#2008-08-04|1059.28
#2008-08-05|1070.84
#2008-08-06|1073.23
#2008-08-07|1070.02
#2008-08-08|1057.74
#2008-08-11|1065.72
#2008-08-12|1071.27
#2008-08-13|1047.92
#2008-08-14|1056.66
#2008-08-15|1049.90
#2008-08-18|1050.59
#2008-08-19|1020.18
#2008-08-20|1020.40
#2008-08-21|1022.68
#2008-08-22|1030.77
#2008-08-25|1028.77
#2008-08-26|1006.92
#2008-08-27|1001.02
#2008-08-28|1014.01
#2008-08-29|1023.73
#2008-09-01| .
#2008-09-02|1024.50
#2008-09-03|1013.79
#2008-09-04| 986.34
#2008-09-05| 951.70
#2008-09-08| 965.63
#2008-09-09| 960.78
#2008-09-10| 945.16
#2008-09-11| 931.30
#2008-09-12| 955.25
#2008-09-15| 933.25
#2008-09-16| 922.78
#2008-09-17| 912.93
#2008-09-18| 910.51
#2008-09-19| 951.55
#2008-09-22| 943.68
#2008-09-23| 926.15
#2008-09-24| 925.46
#2008-09-25| 923.20
#2008-09-26| 898.70
#2008-09-29| 853.04
#2008-09-30| 825.84
#2008-10-01| 817.78
#2008-10-02| 797.95
#2008-10-03| 812.01
#2008-10-06| 732.61
#2008-10-07| 725.85
#2008-10-08| 697.01
#2008-10-09| 696.78
#2008-10-10| 658.57
#2008-10-13| 718.15
#2008-10-14| 737.42
#2008-10-15| 689.38
#2008-10-16| 649.03
#2008-10-17| 652.76
#2008-10-20| 665.99
#2008-10-21| 667.06
#2008-10-22| 631.98
#2008-10-23| 616.44
#2008-10-24| 581.10
#2008-10-27| 548.78
#2008-10-28| 545.31
#2008-10-29| 590.03
#2008-10-30| 610.23
#2008-10-31| 614.47
#2008-11-03| 642.66
#2008-11-04| 675.22
#2008-11-05| 678.76
#2008-11-06| 627.02
#2008-11-07| 621.88
#2008-11-10| 632.57
#2008-11-11| 603.65
#2008-11-12| 583.76
#2008-11-13| 579.13
#2008-11-14| 586.84
#2008-11-17| 567.81
#2008-11-18| 561.03
#2008-11-19| 543.27
#2008-11-20| 522.65
#2008-11-21| 509.02
#2008-11-24| 553.08
#2008-11-25| 565.19
#2008-11-26| 565.35
#2008-11-27| .
#2008-11-28| 565.19
#2008-12-01| 535.94
#2008-12-02| 552.00
#2008-12-03| 549.49
#2008-12-04| 549.38
#2008-12-05| 531.06
#2008-12-08| 561.13
#2008-12-09| 562.44
#2008-12-10| 571.08
#2008-12-11| 577.75
#2008-12-12| 567.92
#2008-12-15| 573.89
#2008-12-16| 577.14
#2008-12-17| 598.63
#2008-12-18| 597.35
#2008-12-19| 570.96
#2008-12-22| 567.31
#2008-12-23| 570.76
#2008-12-24| 572.42
#2008-12-25| .
#2008-12-26| 575.14
#2008-12-29| 590.82
#2008-12-30| 599.44
#2008-12-31| 589.32
#2009-01-01| .
#2009-01-02| 628.11
#2009-01-05| 634.44
#2009-01-06| 624.17
#2009-01-07| 634.63
#2009-01-08| 621.34
#2009-01-09| 613.94
#2009-01-12| 604.32
#2009-01-13| 583.44
#2009-01-14| 560.76
#2009-01-15| 553.03
#2009-01-16| 569.53
#2009-01-19| .
#2009-01-20| 541.83
#2009-01-21| 537.85
#2009-01-22| 542.40
#2009-01-23| 532.53
#2009-01-26| 558.77
#2009-01-27| 560.20
#2009-01-28| 580.44
#2009-01-29| 568.72
#2009-01-30| 563.25
#2009-02-02| 546.30
#2009-02-03| 561.95
#2009-02-04| 578.29
#2009-02-05| 577.86
#2009-02-06| 600.76
#2009-02-09| 622.50
#2009-02-10| 611.08
#2009-02-11| 606.95
#2009-02-12| 585.93
#2009-02-13| 595.49
#2009-02-16| .
#2009-02-17| 558.25
#2009-02-18| 555.14
#2009-02-19| 555.86
#2009-02-20| 541.01
#2009-02-23| 533.27
#2009-02-24| 527.71
#2009-02-25| 524.38
#2009-02-26| 539.01
#2009-02-27| 537.34
#2009-03-02| 514.53
#2009-03-03| 502.39
#2009-03-04| 522.18
#2009-03-05| 509.91
#2009-03-06| 503.19
#2009-03-09| 492.49
#2009-03-10| 523.26
#2009-03-11| 533.96
#2009-03-12| 522.72
#2009-03-13| 529.82
#2009-03-16| 546.80
#2009-03-17| 541.83
#2009-03-18| 538.73
#2009-03-19| 570.41
#2009-03-20| 565.18
#2009-03-23| 571.17
#2009-03-24| 563.07
#2009-03-25| 561.68
#2009-03-26| 556.86
#2009-03-27| 543.45
#2009-03-30| 522.23
#2009-03-31| 532.35
#2009-04-01| 537.42
#2009-04-02| 579.87
#2009-04-03| 590.12
#2009-04-06| 590.95
#2009-04-07| 570.47
#2009-04-08| 566.40
#2009-04-09| 581.02
#2009-04-10| .
#2009-04-13| 585.97
#2009-04-14| 605.54
#2009-04-15| 595.65
#2009-04-16| 607.33
#2009-04-17| 610.28
#2009-04-20| 581.62
#2009-04-21| 583.04
#2009-04-22| 606.62
#2009-04-23| 613.18
#2009-04-24| 639.52
#2009-04-27| 635.46
#2009-04-28| 616.74
#2009-04-29| 649.07
#2009-04-30| 665.27
#2009-05-01| 664.97
#2009-05-04| 708.37
#2009-05-05| 711.56
#2009-05-06| 735.94
#2009-05-07| 745.79
#2009-05-08| 757.64
#2009-05-11| 726.60
#2009-05-12| 717.52
#2009-05-13| 682.39
#2009-05-14| 703.18
#2009-05-15| 713.39
#2009-05-18| 720.66
#2009-05-19| 744.02
#2009-05-20| 770.99
#2009-05-21| 769.41
#2009-05-22| 763.74
#2009-05-25| .
#2009-05-26| 761.49
#2009-05-27| 762.19
#2009-05-28| 762.67
#2009-05-29| 770.12
#2009-06-01| 800.79
#2009-06-02| 812.05
#2009-06-03| 783.37
#2009-06-04| 775.97
#2009-06-05| 773.24
#2009-06-08| 752.97
#2009-06-09| 765.35
#2009-06-10| 784.33
#2009-06-11| 797.67
#2009-06-12| 790.22
#2009-06-15| 765.73
#2009-06-16| 768.64
#2009-06-17| 739.08
#2009-06-18| 740.86
#2009-06-19| 739.80
#2009-06-22| 723.56
#2009-06-23| 720.41
#2009-06-24| 750.95
#2009-06-25| 747.30
#2009-06-26| 764.21
#2009-06-29| 773.03
#2009-06-30| 758.77
#2009-07-01| 781.43
#2009-07-02| 757.49
#2009-07-03| .
#2009-07-06| 729.47
#2009-07-07| 734.78
#2009-07-08| 714.28
#2009-07-09| 718.50
#2009-07-10| 708.55
#2009-07-13| 713.14
#2009-07-14| 730.00
#2009-07-15| 760.55
#2009-07-16| 753.17
#2009-07-17| 758.28
#2009-07-20| 778.83
#2009-07-21| 789.63
#2009-07-22| 790.81
#2009-07-23| 803.58
#2009-07-24| 810.10
#2009-07-27| 822.58
#2009-07-28| 815.14
#2009-07-29| 808.11
#2009-07-30| 833.85
#2009-07-31| 850.59
#2009-08-03| 893.14
#2009-08-04| 886.14
#2009-08-05| 895.91
#2009-08-06| 902.28
#2009-08-07| 894.64
#2009-08-10| 888.71
#2009-08-11| 874.14
#2009-08-12| 889.13
#2009-08-13| 918.02
#2009-08-14| 914.90
#2009-08-17| 877.21
#2009-08-18| 891.59
#2009-08-19| 895.57
#2009-08-20| 919.87
#2009-08-21| 941.63
#2009-08-24| 966.13
#2009-08-25| 968.88
#2009-08-26| 951.25
#2009-08-27| 948.33
#2009-08-28| 978.86
#2009-08-31| 957.32
#2009-09-01| 933.16
#2009-09-02| 903.06
#2009-09-03| 924.40
#2009-09-04| 937.30
#2009-09-07| .
#2009-09-08| 989.66
#2009-09-09|1004.28
#2009-09-10|1002.05
#2009-09-11|1019.58
#2009-09-14|1014.62
#2009-09-15|1025.42
#2009-09-16|1045.02
#2009-09-17|1050.55
#2009-09-18|1046.77
#2009-09-21|1039.16
#2009-09-22|1056.91
#2009-09-23|1059.42
#2009-09-24|1035.95
#2009-09-25|1027.27
#2009-09-28|1033.91
#2009-09-29|1022.22
#2009-09-30|1018.47
#2009-10-01| 993.42
#2009-10-02| 971.79
#2009-10-05| 982.50
#2009-10-06|1016.10
#2009-10-07|1010.59
#2009-10-08|1027.55
#2009-10-09|1030.58
#2009-10-12|1044.68
#2009-10-13|1033.98
#2009-10-14|1049.73
#2009-10-15|1051.49
#2009-10-16|1045.99
#2009-10-19|1056.52
#2009-10-20|1059.20
#2009-10-21|1055.66
#2009-10-22|1044.28
#2009-10-23|1041.63
#2009-10-26|1022.03
#2009-10-27| 998.83
#2009-10-28| 964.41
#2009-10-29| 984.23
#2009-10-30| 984.89
#2009-11-02| 991.57
#2009-11-03| 964.36
#2009-11-04|1005.38
#2009-11-05|1011.53
#2009-11-06|1020.21
#2009-11-09|1049.81
#2009-11-10|1044.74
#2009-11-11|1058.97
#2009-11-12|1059.97
#2009-11-13|1064.86
#2009-11-16|1088.61
#2009-11-17|1069.18
#2009-11-18|1085.74
#2009-11-19|1059.42
#2009-11-20|1053.46
#2009-11-23|1077.61
#2009-11-24|1073.87
#2009-11-25|1083.29
#2009-11-26| .
#2009-11-27|1059.94
#2009-11-30|1046.49
#2009-12-01|1074.96
#2009-12-02|1076.20
#2009-12-03|1076.29
#2009-12-04|1067.13
#2009-12-07|1060.84
#2009-12-08|1047.42
#2009-12-09|1041.39
#2009-12-10|1047.55
#2009-12-11|1042.62
#2009-12-14|1040.39
#2009-12-15|1032.25
#2009-12-16|1034.69
#2009-12-17|1015.12
#2009-12-18|1009.66
#2009-12-21|1020.43
#2009-12-22|1022.58
#2009-12-23|1035.15
#2009-12-24|1036.92
#2009-12-25| .
#2009-12-28|1041.74
#2009-12-29|1055.86
#2009-12-30|1055.89
#2009-12-31|1059.32
#2010-01-01| .
#2010-01-04|1094.03
#2010-01-05|1095.24
#2010-01-06|1093.03
#2010-01-07|1094.25
#2010-01-08|1102.38
#2010-01-11|1122.56
#2010-01-12|1105.74
#2010-01-13|1114.96
#2010-01-14|1114.20
#2010-01-15|1110.39
#2010-01-18| .
#2010-01-19|1123.07
#2010-01-20|1099.16
#2010-01-21|1087.11
#2010-01-22|1076.14
#2010-01-25|1082.25
#2010-01-26|1060.77
#2010-01-27|1068.45
#2010-01-28|1062.59
#2010-01-29|1068.61
#2010-02-01|1080.08
#2010-02-02|1086.70
#2010-02-03|1087.97
#2010-02-04|1053.11
#2010-02-05|1026.12
#2010-02-08|1009.39
#2010-02-09|1018.12
#2010-02-10|1012.74
#2010-02-11|1015.17
#2010-02-12|1003.18
#2010-02-15| .
#2010-02-16|1017.73
#2010-02-17|1031.99
#2010-02-18|1032.97
#2010-02-19|1026.90
#2010-02-22|1035.07
#2010-02-23|1030.81
#2010-02-24|1031.71
#2010-02-25|1012.83
#2010-02-26|1027.36
#2010-03-01|1032.10
#2010-03-02|1054.22
#2010-03-03|1074.02
#2010-03-04|1066.99
#2010-03-05|1081.04
#2010-03-08|1090.94
#2010-03-09|1091.36
#2010-03-10|1103.44
#2010-03-11|1094.38
#2010-03-12|1110.50
#2010-03-15|1102.72
#2010-03-16|1115.72
#2010-03-17|1095.50
#2010-03-18|1073.76
#2010-03-19|1054.66
#2010-03-22|1064.00
#2010-03-23|1072.51
#2010-03-24|1057.36
#2010-03-25|1067.39
#2010-03-26|1071.58
#2010-03-29|1071.07
#2010-03-30|1065.51
#2010-03-31|1074.15
#2010-04-01|1088.64
#2010-04-02| .
#2010-04-05|1086.15
#2010-04-06|1094.17
#2010-04-07|1090.19
#2010-04-08|1083.42
#2010-04-09|1092.80
#2010-04-12|1109.06
#2010-04-13|1101.83
#2010-04-14|1112.00
#2010-04-15|1111.99
#2010-04-16|1090.95
#2010-04-19|1077.47
#2010-04-20|1102.96
#2010-04-21|1082.26
#2010-04-22|1068.57
#2010-04-23|1089.18
#2010-04-26|1099.54
#2010-04-27|1072.50
#2010-04-28|1039.67
#2010-04-29|1058.18
#2010-04-30|1069.09
#2010-05-03|1062.59
#2010-05-04|1006.01
#2010-05-05| 969.15
#2010-05-06| 938.40
#2010-05-07| 899.57
#2010-05-10| 990.46
#2010-05-11| 959.35
#2010-05-12| 982.98
#2010-05-13| 974.10
#2010-05-14| 933.67
#2010-05-17| 914.38
#2010-05-18| 930.29
#2010-05-19| 899.21
#2010-05-20| 878.87
#2010-05-21| 898.08
#2010-05-24| 884.59
#2010-05-25| 843.40
#2010-05-26| 864.41
#2010-05-27| 898.33
#2010-05-28| 903.08
#2010-05-31| .
#2010-06-01| 900.70
#2010-06-02| 896.70
#2010-06-03| 910.92
#2010-06-04| 879.95
#2010-06-07| 858.41
#2010-06-08| 854.75
#2010-06-09| 875.33
#2010-06-10| 899.24
#2010-06-11| 898.99
#2010-06-14| 926.61
#2010-06-15| 932.67
#2010-06-16| 927.07
#2010-06-17| 936.39
#2010-06-18| 947.68
#2010-06-21| 958.22
#2010-06-22| 948.93
#2010-06-23| 937.54
#2010-06-24| 925.89
#2010-06-25| 924.08
#2010-06-28| 927.71
#2010-06-29| 882.79
#2010-06-30| 882.94
#2010-07-01| 875.40
#2010-07-02| 891.68
#2010-07-05| .
#2010-07-06| 917.32
#2010-07-07| 919.94
#2010-07-08| 938.22
#2010-07-09| 942.84
#2010-07-12| 944.53
#2010-07-13| 964.83
#2010-07-14| 968.74
#2010-07-15| 973.40
#2010-07-16| 971.72
#2010-07-19| 972.68
#2010-07-20| 961.07
#2010-07-21| 976.06
#2010-07-22|1000.08
#2010-07-23|1001.46
#2010-07-26|1028.44
#2010-07-27|1035.76
#2010-07-28|1037.34
#2010-07-29|1048.70
#2010-07-30|1035.99
#2010-08-02|1067.90
#2010-08-03|1071.65
#2010-08-04|1062.32
#2010-08-05|1068.68
#2010-08-06|1076.91
#2010-08-09|1080.70
#2010-08-10|1060.52
#2010-08-11|1014.40
#2010-08-12| 998.99
#2010-08-13| 999.64
#2010-08-16|1008.20
#2010-08-17|1031.09
#2010-08-18|1027.65
#2010-08-19|1019.99
#2010-08-20| 985.40
#2010-08-23| 981.75
#2010-08-24| 965.56
#2010-08-25| 950.17
#2010-08-26| 965.54
#2010-08-27| 967.01
#2010-08-30| 970.71
#2010-08-31| 976.38
#2010-09-01|1015.49
#2010-09-02|1021.25
#2010-09-03|1028.86
#2010-09-06| .
#2010-09-07|1008.23
#2010-09-08|1016.10
#2010-09-09|1020.58
#2010-09-10|1021.81
#2010-09-13|1045.66
#2010-09-14|1054.41
#2010-09-15|1059.01
#2010-09-16|1062.54
#2010-09-17|1064.23
#2010-09-20|1076.77
#2010-09-21|1086.30
#2010-09-22|1097.17
#2010-09-23|1087.26
#2010-09-24|1114.74
#2010-09-27|1121.35
#2010-09-28|1136.21
#2010-09-29|1144.20
#2010-09-30|1155.36
#2010-10-01|1166.00
#2010-10-04|1153.13
#2010-10-05|1174.69
#2010-10-06|1184.26
#2010-10-07|1195.50
#2010-10-08|1196.38
#2010-10-11|1206.31
#2010-10-12|1204.14
#2010-10-13|1240.32
#2010-10-14|1235.58
#2010-10-15|1219.53
#2010-10-18|1209.43
#2010-10-19|1188.03
#2010-10-20|1206.66
#2010-10-21|1222.29
#2010-10-22|1210.99
#2010-10-25|1223.49
#2010-10-26|1208.70
#2010-10-27|1190.61
#2010-10-28|1190.69
#2010-10-29|1181.21
#2010-11-01|1186.70
#2010-11-02|1202.94
#2010-11-03|1196.56
#2010-11-04|1233.90
#2010-11-05|1219.65
#2010-11-08|1207.00
#2010-11-09|1220.84
#2010-11-10|1195.27
#2010-11-11|1181.57
#2010-11-12|1175.67
#2010-11-15|1171.92
#2010-11-16|1138.11
#2010-11-17|1142.54
#2010-11-18|1164.35
#2010-11-19|1170.08
#2010-11-22|1159.13
#2010-11-23|1125.63
#2010-11-24|1139.45
#2010-11-25| .
#2010-11-26|1134.80
#2010-11-29|1105.93
#2010-11-30|1091.67
#2010-12-01|1121.48
#2010-12-02|1146.14
#2010-12-03|1168.95
#2010-12-06|1160.57
#2010-12-07|1178.85
#2010-12-08|1167.65
#2010-12-09|1156.30
#2010-12-10|1162.36
#2010-12-13|1185.05
#2010-12-14|1183.51
#2010-12-15|1195.96
#2010-12-16|1182.63
#2010-12-17|1182.63
#2010-12-20|1185.79
#2010-12-21|1194.58
#2010-12-22|1195.90
#2010-12-23|1192.56
#2010-12-24| .
#2010-12-27|1199.08
#2010-12-28|1200.32
#2010-12-29|1207.55
#2010-12-30|1219.55
#2010-12-31|1231.81
#2011-01-03|1253.73
#2011-01-04|1246.28
#2011-01-05|1222.06
#2011-01-06|1211.93
#2011-01-07|1202.83
#2011-01-10|1176.96
#2011-01-11|1196.21
#2011-01-12|1224.81
#2011-01-13|1247.92
#2011-01-14|1248.17
#2011-01-17| .
#2011-01-18|1250.54
#2011-01-19|1240.17
#2011-01-20|1213.12
#2011-01-21|1238.93
#2011-01-24|1246.84
#2011-01-25|1248.76
#2011-01-26|1256.48
#2011-01-27|1261.86
#2011-01-28|1252.77
#2011-01-31|1253.68
#2011-02-01|1278.08
#2011-02-02|1270.73
#2011-02-03|1244.79
#2011-02-04|1244.44
#2011-02-07|1255.19
#2011-02-08|1265.47
#2011-02-09|1268.19
#2011-02-10|1241.63
#2011-02-11|1238.28
#2011-02-14|1240.19
#2011-02-15|1238.79
#2011-02-16|1243.45
#2011-02-17|1238.07
#2011-02-18|1255.06
#2011-02-21| .
#2011-02-22|1244.66
#2011-02-23|1225.74
#2011-02-24|1226.21
#2011-02-25|1239.23
#2011-02-28|1252.72
#2011-03-01|1262.29
#2011-03-02|1257.53
#2011-03-03|1277.06
#2011-03-04|1277.20
#2011-03-07|1277.17
#2011-03-08|1264.52
#2011-03-09|1269.56
#2011-03-10|1245.51
#2011-03-11|1226.03
#2011-03-14|1223.25
#2011-03-15|1205.14
#2011-03-16|1194.03
#2011-03-17|1209.66
#2011-03-18|1230.87
#2011-03-21|1259.47
#2011-03-22|1261.27
#2011-03-23|1249.49
#2011-03-24|1267.50
#2011-03-25|1266.90
#2011-03-28|1270.35
#2011-03-29|1268.68
#2011-03-30|1280.95
#2011-03-31|1275.31
#2011-04-01|1275.20
#2011-04-04|1290.26
#2011-04-05|1283.11
#2011-04-06|1294.69
#2011-04-07|1274.56
#2011-04-08|1293.62
#2011-04-11|1299.35
#2011-04-12|1287.49
#2011-04-13|1289.89
#2011-04-14|1283.27
#2011-04-15|1267.92
#2011-04-18|1228.62
#2011-04-19|1253.39
#2011-04-20|1283.83
#2011-04-21|1294.30
#2011-04-22| .
#2011-04-25|1293.37
#2011-04-26|1302.86
#2011-04-27|1304.86
#2011-04-28|1339.55
#2011-04-29|1345.59
#2011-05-02|1358.52
#2011-05-03|1336.27
#2011-05-04|1328.23
#2011-05-05|1295.60
#2011-05-06|1302.15
#2011-05-09|1280.24
#2011-05-10|1296.74
#2011-05-11|1294.45
#2011-05-12|1276.98
#2011-05-13|1278.99
#2011-05-16|1278.46
#2011-05-17|1268.58
#2011-05-18|1278.91
#2011-05-19|1282.39
#2011-05-20|1272.02
#2011-05-23|1241.55
#2011-05-24|1247.02
#2011-05-25|1236.85
#2011-05-26|1233.97
#2011-05-27|1256.29
#2011-05-30| .
#2011-05-31|1273.18
#2011-06-01|1273.95
#2011-06-02|1275.23
#2011-06-03|1270.21
#2011-06-06|1261.79
#2011-06-07|1264.87
#2011-06-08|1230.01
#2011-06-09|1228.53
#2011-06-10|1204.48
#2011-06-13|1197.91
#2011-06-14|1204.42
#2011-06-15|1170.38
#2011-06-16|1132.83
#2011-06-17|1156.68
#2011-06-20|1128.33
#2011-06-21|1152.41
#2011-06-22|1161.80
#2011-06-23|1120.85
#2011-06-24|1122.16
#2011-06-27|1125.09
#2011-06-28|1146.04
#2011-06-29|1188.51
#2011-06-30|1224.26
#2011-07-01|1231.70
#2011-07-04| .
#2011-07-05|1234.73
#2011-07-06|1216.86
#2011-07-07|1234.76
#2011-07-08|1209.40
#2011-07-11|1148.96
#2011-07-12|1137.75
#2011-07-13|1162.22
#2011-07-14|1147.06
#2011-07-15|1132.18
#2011-07-18|1099.25
#2011-07-19|1116.90
#2011-07-20|1133.28
#2011-07-21|1154.86
#2011-07-22|1164.57
#2011-07-25|1154.84
#2011-07-26|1164.74
#2011-07-27|1141.57
#2011-07-28|1113.63
#2011-07-29|1117.89
#2011-08-01|1080.10
#2011-08-02|1041.47
#2011-08-03|1010.11
#2011-08-04| 929.56
#2011-08-05| 912.43
#2011-08-08| 867.75
#2011-08-09| 904.97
#2011-08-10| 895.71
#2011-08-11| 932.68
#2011-08-12| 965.53
#2011-08-15| 998.85
#2011-08-16| 977.62
#2011-08-17| 980.99
#2011-08-18| 918.76
#2011-08-19| 903.51
#2011-08-22| 902.93
#2011-08-23| 914.64
#2011-08-24| 924.78
#2011-08-25| 919.03
#2011-08-26| 912.80
#2011-08-29| 948.21
#2011-08-30| 949.64
#2011-08-31| 984.12
#2011-09-01| 969.52
#2011-09-02| 944.25
#2011-09-05| .
#2011-09-06| 883.70
#2011-09-07| 909.13
#2011-09-08| 900.14
#2011-09-09| 860.84
#2011-09-12| 823.20
#2011-09-13| 826.68
#2011-09-14| 836.48
#2011-09-15| 867.99
#2011-09-16| 889.70
#2011-09-19| 852.35
#2011-09-20| 864.93
#2011-09-21| 858.67
#2011-09-22| 810.13
#2011-09-23| 803.94
#2011-09-26| 798.27
#2011-09-27| 843.83
#2011-09-28| 833.63
#2011-09-29| 845.08
#2011-09-30| 814.60
#2011-10-03| 796.69
#2011-10-04| 764.10
#2011-10-05| 789.69
#2011-10-06| 824.54
#2011-10-07| 822.38
#2011-10-10| 854.80
#2011-10-11| 860.37
#2011-10-12| 890.71
#2011-10-13| 887.72
#2011-10-14| 917.37
#2011-10-17| 884.28
#2011-10-18| 888.35
#2011-10-19| 888.69
#2011-10-20| 865.31
#2011-10-21| 904.63
#2011-10-24| 946.23
#2011-10-25| 944.66
#2011-10-26| 941.75
#2011-10-27|1022.78
#2011-10-28|1014.86
#2011-10-31| 949.46
#2011-11-01| 893.77
#2011-11-02| 920.29
#2011-11-03| 942.90
#2011-11-04| 931.33
#2011-11-07| 926.64
#2011-11-08| 936.59
#2011-11-09| 903.37
#2011-11-10| 889.87
#2011-11-11| 927.78
#2011-11-14| 913.17
#2011-11-15| 892.16
#2011-11-16| 888.78
#2011-11-17| 875.20
#2011-11-18| 860.57
#2011-11-21| 823.23
#2011-11-22| 821.98
#2011-11-23| 799.77
#2011-11-24| .
#2011-11-25| 803.49
#2011-11-28| 851.47
#2011-11-29| 858.75
#2011-11-30| 905.99
#2011-12-01| 885.04
#2011-12-02| 887.44
#2011-12-05| 907.45
#2011-12-06| 901.69
#2011-12-07| 885.37
#2011-12-08| 844.06
#2011-12-09| 853.67
#2011-12-12| 815.13
#2011-12-13| 812.92
#2011-12-14| 778.58
#2011-12-15| 786.65
#2011-12-16| 787.04
#2011-12-19| 778.44
#2011-12-20| 816.79
#2011-12-21| 814.03
#2011-12-22| 830.65
#2011-12-23| 835.26
#2011-12-26| .
#2011-12-27| 830.96
#2011-12-28| 820.87
#2011-12-29| 824.23
#2011-12-30| 837.07
#2012-01-02| .
#2012-01-03| 892.17
#2012-01-04| 875.42
#2012-01-05| 861.12
#2012-01-06| 855.80
#2012-01-09| 853.36
#2012-01-10| 878.54
#2012-01-11| 875.24
#2012-01-12| 895.26
#2012-01-13| 881.16
#2012-01-16| .
#2012-01-17| 913.66
#2012-01-18| 935.41
#2012-01-19| 962.86
#2012-01-20| 963.85
#2012-01-23| 989.77
#2012-01-24| 963.23
#2012-01-25| 965.75
#2012-01-26| 992.26
#2012-01-27| 985.44
#2012-01-30| 954.31
#2012-01-31| 959.22
#2012-02-01| 990.49
#2012-02-02|1007.98
#2012-02-03|1017.98
#2012-02-06|1019.46
#2012-02-07|1019.75
#2012-02-08|1039.45
#2012-02-09|1044.34
#2012-02-10|1027.77
#2012-02-13|1040.54
#2012-02-14|1032.51
#2012-02-15|1035.92
#2012-02-16|1020.77
#2012-02-17|1047.33
#2012-02-20| .
#2012-02-21|1064.55
#2012-02-22|1052.30
#2012-02-23|1045.38
#2012-02-24|1066.19
#2012-02-27|1048.00
#2012-02-28|1048.15
#2012-02-29|1052.03
#2012-03-01|1051.70
#2012-03-02|1044.26
#2012-03-05|1035.10
#2012-03-06| 985.97
#2012-03-07|1005.88
#2012-03-08|1048.03
#2012-03-09|1028.97
#2012-03-12|1034.89
#2012-03-13|1046.71
#2012-03-14|1043.22
#2012-03-15|1045.31
#2012-03-16|1047.61
#2012-03-19|1050.26
#2012-03-20|1027.83
#2012-03-21|1017.46
#2012-03-22| 997.33
#2012-03-23|1001.94
#2012-03-26|1015.49
#2012-03-27|1006.03
#2012-03-28| 995.33
#2012-03-29| 981.45
#2012-03-30| 993.66
#2012-04-02| 996.05
#2012-04-03|1000.96
#2012-04-04| 953.52
#2012-04-05| 951.90
#2012-04-06| .
#2012-04-09| 952.45
#2012-04-10| 917.67
#2012-04-11| 930.93
#2012-04-12| 952.41
#2012-04-13| 934.43
#2012-04-16| 930.06
#2012-04-17| 967.01
#2012-04-18| 961.04
#2012-04-19| 951.81
#2012-04-20| 962.96
#2012-04-23| 929.58
#2012-04-24| 956.17
#2012-04-25| 973.26
#2012-04-26| 961.61
#2012-04-27| 990.34
#2012-04-30| 981.82
#2012-05-01| 981.04
#2012-05-02| 972.58
#2012-05-03| 978.73
#2012-05-04| 950.02
#2012-05-07| 950.73
#2012-05-08| 926.20
#2012-05-09| 912.34
#2012-05-10| 931.06
#2012-05-11| 935.51
#2012-05-14| 894.88
#2012-05-15| 873.18
#2012-05-16| 862.50
#2012-05-17| 860.26
#2012-05-18| 839.23
#2012-05-21| 852.41
#2012-05-22| 878.91
#2012-05-23| 844.42
#2012-05-24| 845.09
#2012-05-25| 835.62
#2012-05-28| .
#2012-05-29| 851.17
#2012-05-30| 823.48
#2012-05-31| 809.66
#2012-06-01| 785.76
#2012-06-04| 787.51
#2012-06-05| 789.05
#2012-06-06| 818.15
#2012-06-07| 841.19
#2012-06-08| 831.31
#2012-06-11| 829.50
#2012-06-12| 810.87
#2012-06-13| 797.95
#2012-06-14| 800.86
#2012-06-15| 822.78
#2012-06-18| 819.08
#2012-06-19| 845.63
#2012-06-20| 862.20
#2012-06-21| 853.76
#2012-06-22| 848.98
#2012-06-25| 820.42
#2012-06-26| 810.06
#2012-06-27| 818.22
#2012-06-28| 809.27
#2012-06-29| 858.29
#2012-07-02| 866.18
#2012-07-03| 875.64
#2012-07-04| .
#2012-07-05| 857.14
#2012-07-06| 835.52
#2012-07-09| 829.94
#2012-07-10| 837.19
#2012-07-11| 829.19
#2012-07-12| 816.16
#2012-07-13| 828.71
#2012-07-16| 835.76
#2012-07-17| 833.58
#2012-07-18| 840.98
#2012-07-19| 848.71
#2012-07-20| 830.79
#2012-07-23| 805.29
#2012-07-24| 802.62
#2012-07-25| 814.38
#2012-07-26| 842.97
#2012-07-27| 859.37
#2012-07-30| 864.43
#2012-07-31| 856.06
#2012-08-01| 851.56
#2012-08-02| 816.82
#2012-08-03| 846.76
#2012-08-06| 864.04
#2012-08-07| 872.32
#2012-08-08| 856.61
#2012-08-09| 862.00
#2012-08-10| 855.35
#2012-08-13| 853.54
#2012-08-14| 853.95
#2012-08-15| 849.55
#2012-08-16| 860.91
#2012-08-17| 867.60
#2012-08-20| 868.64
#2012-08-21| 888.95
#2012-08-22| 876.59
#2012-08-23| 875.44
#2012-08-24| 864.38
#2012-08-27| 871.90
#2012-08-28| 863.16
#2012-08-29| 858.89
#2012-08-30| 853.77
#2012-08-31| 869.79
#2012-09-03| .
#2012-09-04| 870.29
#2012-09-05| 878.69
#2012-09-06| 897.49
#2012-09-07| 924.10
#2012-09-10| 921.75
#2012-09-11| 937.33
#2012-09-12| 952.58
#2012-09-13| 952.77
#2012-09-14| 991.90
#2012-09-17| 987.52
#2012-09-18| 969.07
#2012-09-19| 971.81
#2012-09-20| 963.27
#2012-09-21| 967.26
#2012-09-24| 949.34
#2012-09-25| 959.74
#2012-09-26| 931.56
#2012-09-27| 938.21
#2012-09-28| 933.85
#2012-10-01| 944.00
#2012-10-02| 943.60
#2012-10-03| 937.62
#2012-10-04| 949.15
#2012-10-05| 971.70
#2012-10-08| 953.25
#2012-10-09| 946.90
#2012-10-10| 938.73
#2012-10-11| 946.61
#2012-10-12| 943.72
#2012-10-15| 938.51
#2012-10-16| 950.42
#2012-10-17| 966.79
#2012-10-18| 967.47
#2012-10-19| 956.98
#2012-10-22| 956.29
#2012-10-23| 938.21
#2012-10-24| 949.14
#2012-10-25| 949.24
#2012-10-26| 953.88
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 967.29
#2012-11-01| 974.78
#2012-11-02| 980.87
#2012-11-05| 975.31
#2012-11-06| 979.34
#2012-11-07| 967.11
#2012-11-08| 958.39
#2012-11-09| 952.00
#2012-11-12| 949.93
#2012-11-13| 943.15
#2012-11-14| 939.87
#2012-11-15| 935.11
#2012-11-16| 924.88
#2012-11-19| 950.93
#2012-11-20| 952.08
#2012-11-21| 958.47
#2012-11-22| .
#2012-11-23| 988.13
#2012-11-26| 983.96
#2012-11-27| 979.19
#2012-11-28| 973.65
#2012-11-29| 993.95
#2012-11-30|1000.00
#2012-12-03|1014.35
#2012-12-04|1013.81
#2012-12-05|1017.70
#2012-12-06|1011.35
#2012-12-07|1017.83
#2012-12-10|1008.70
#2012-12-11|1023.71
#2012-12-12|1027.09
#2012-12-13|1029.39
#2012-12-14|1036.91
#2012-12-17|1043.90
#2012-12-18|1057.91
#2012-12-19|1064.46
#2012-12-20|1060.64
#2012-12-21|1050.08
#2012-12-24|1051.71
#2012-12-25|1051.71
#2012-12-26|1053.86
#2012-12-27|1051.57
#2012-12-28|1046.71
#2012-12-31|1043.78
#2013-01-01|1043.78
#2013-01-02|1084.79
#2013-01-03|1075.17
#2013-01-04|1084.48
#2013-01-07|1085.53
#2013-01-08|1083.87
#2013-01-09|1081.41
#2013-01-10|1089.20
#2013-01-11|1098.99
#2013-01-14|1090.34
#2013-01-15|1080.77
#2013-01-16|1078.87
#2013-01-17|1092.89
#2013-01-18|1085.67
#2013-01-21|1093.68
#2013-01-22|1095.62
#2013-01-23|1095.69
#2013-01-24|1102.95
#2013-01-25|1108.92
#2013-01-28|1112.30
#2013-01-29|1106.95
#2013-01-30|1113.65
#2013-01-31|1100.25
#2013-02-01|1133.66
#2013-02-04|1107.46
#2013-02-05|1127.03
#2013-02-06|1124.81
#2013-02-07|1113.14
#2013-02-08|1125.25
#2013-02-11|1123.40
#2013-02-12|1141.39
#2013-02-13|1151.62
#2013-02-14|1143.18
#2013-02-15|1146.36
#2013-02-18|1135.88
#2013-02-19|1158.14
#2013-02-20|1165.01
#2013-02-21|1130.38
#2013-02-22|1133.06
#2013-02-25|1136.65
#2013-02-26|1103.73
#2013-02-27|1120.93
#2013-02-28|1113.58
#2013-03-01|1103.89
#2013-03-04|1094.27
#2013-03-05|1113.24
#2013-03-06|1109.17
#2013-03-07|1122.41
#2013-03-08|1123.55
#2013-03-11| .
#2013-03-12|1115.67
#2013-03-13|1105.26
#2013-03-14|1106.76
#2013-03-15|1117.16
#2013-03-18|1098.62
#2013-03-19|1087.93
#2013-03-20|1100.63
#2013-03-21|1082.59
#2013-03-22|1071.37
#2013-03-25|1062.71
#2013-03-26|1052.52
#2013-03-27|1033.17
#2013-03-28|1037.72
#2013-03-29| .
#2013-04-01|1038.20
#2013-04-02|1047.25
#2013-04-03|1046.56
#2013-04-04|1037.54
#2013-04-05|1031.70
#2013-04-08|1021.22
#2013-04-09|1026.99
#2013-04-10|1048.76
#2013-04-11|1053.91
#2013-04-12|1045.16
#2013-04-15|1025.89
#2013-04-16|1019.55
#2013-04-17|1000.40
#2013-04-18|1001.40
#2013-04-19|1006.60
#2013-04-22|1005.55
#2013-04-23|1023.69
#2013-04-24|1030.89
#2013-04-25|1048.60
#2013-04-26|1039.78
#2013-04-29|1052.62
#2013-04-30|1053.69
#2013-05-01|1054.41
#2013-05-02|1045.90
#2013-05-03|1067.91
#2013-05-06|1062.88
#2013-05-07|1079.86
#2013-05-08|1105.43
#2013-05-09|1098.84
#2013-05-10|1105.89
#2013-05-13|1094.56
#2013-05-14|1095.09
#2013-05-15|1091.99
#2013-05-16|1094.97
#2013-05-17|1086.19
#2013-05-20|1102.60
#2013-05-21|1110.07
#2013-05-22|1104.87
#2013-05-23|1077.48
#2013-05-24|1078.67
#2013-05-27|1076.27
#2013-05-28|1076.96
#2013-05-29|1074.84
#2013-05-30|1082.40
#2013-05-31|1067.17
#2013-06-03|1065.52
#2013-06-04|1058.68
#2013-06-05|1039.67
#2013-06-06|1041.26
#2013-06-07|1051.35
#2013-06-10|1053.78
#2013-06-11|1044.31
#2013-06-12|1051.59
#2013-06-13|1050.37
#2013-06-14|1064.59
#2013-06-17|1069.92
#2013-06-18|1064.68
#2013-06-19|1055.28
#2013-06-20|1009.87
#2013-06-21|1006.92
#2013-06-24| 972.69
#2013-06-25| 980.75
#2013-06-26| 994.64
#2013-06-27|1007.41
#2013-06-28| 997.34
#2013-07-01|1005.85
#2013-07-02|1010.52
#2013-07-03| 997.59
#2013-07-04|1003.49
#2013-07-05| 996.76
#2013-07-08|1006.04
#2013-07-09|1013.95
#2013-07-10|1014.44
#2013-07-11|1044.11
#2013-07-12|1040.12
#2013-07-15|1041.47
#2013-07-16|1044.65
#2013-07-17|1045.31
#2013-07-18|1051.59
#2013-07-19|1051.09
#2013-07-22|1052.13
#2013-07-23|1052.07
#2013-07-24|1042.90
#2013-07-25|1038.65
#2013-07-26|1045.38
#2013-07-29|1046.26
#2013-07-30|1051.93
#2013-07-31|1055.01
#2013-08-01|1071.22
#2013-08-02|1076.59
#2013-08-05|1076.99
#2013-08-06|1079.05
#2013-08-07|1073.75
#2013-08-08|1088.49
#2013-08-09|1096.17
#2013-08-12|1096.68
#2013-08-13|1097.39
#2013-08-14|1101.74
#2013-08-15|1096.98
#2013-08-16|1107.71
#2013-08-19|1113.63
#2013-08-20|1108.21
#2013-08-21|1100.45
#2013-08-22|1104.13
#2013-08-23|1111.31
#2013-08-26|1107.14
#2013-08-27|1094.72
#2013-08-28|1082.96
#2013-08-29|1080.67
#2013-08-30|1066.75
#2013-09-02|1085.44
#2013-09-03|1085.87
#2013-09-04|1095.75
#2013-09-05|1096.43
#2013-09-06|1105.91
#2013-09-09|1119.27
#2013-09-10|1143.83
#2013-09-11|1149.38
#2013-09-12|1145.10
#2013-09-13|1139.67
#2013-09-16|1147.68
#2013-09-17|1141.52
#2013-09-18|1142.58
#2013-09-19|1171.93
#2013-09-20|1165.59
#2013-09-23|1157.44
#2013-09-24|1153.13
#2013-09-25|1152.45
#2013-09-26|1149.93
#2013-09-27|1156.72
#2013-09-30|1151.24
#2013-10-01|1157.73
#2013-10-02|1157.34
#2013-10-03|1156.96
#2013-10-04|1147.55
#2013-10-07|1132.27
#2013-10-08|1131.11
#2013-10-09|1115.04
#2013-10-10|1128.03
#2013-10-11|1130.60
#2013-10-14|1128.42
#2013-10-15|1130.39
#2013-10-16|1126.15
#2013-10-17|1121.34
#2013-10-18|1135.46
#2013-10-21|1144.45
#2013-10-22|1151.00
#2013-10-23|1154.74
#2013-10-24|1161.58
#2013-10-25|1164.92
#2013-10-28|1171.56
#2013-10-29|1174.85
#2013-10-30|1177.97
#2013-10-31|1151.45
#2013-11-01|1136.07
#2013-11-04|1151.28
#2013-11-05|1152.54
#2013-11-06|1167.17
#2013-11-07|1159.21
#2013-11-08|1147.94
#2013-11-11|1158.38
#2013-11-12|1146.78
#2013-11-13|1136.06
#2013-11-14|1145.19
#2013-11-15|1143.34
#2013-11-18|1150.38
#2013-11-19|1148.65
#2013-11-20|1142.63
#2013-11-21|1146.06
#2013-11-22|1149.28
#2013-11-25|1152.28
#2013-11-26|1155.93
#2013-11-27|1164.82
#2013-11-28|1169.31
#2013-11-29|1178.53
#2013-12-02|1169.15
#2013-12-03|1141.20
#2013-12-04|1127.74
#2013-12-05|1141.27
#2013-12-06|1143.57
#2013-12-09|1148.87
#2013-12-10|1147.73
#2013-12-11|1145.55
#2013-12-12|1127.22
#2013-12-13|1126.39
#2013-12-16|1135.72
#2013-12-17|1134.42
#2013-12-18|1141.42
#2013-12-19|1151.93
#2013-12-20|1161.81
#2013-12-23|1173.71
#2013-12-24|1170.33
#2013-12-25|1170.33
#2013-12-26|1172.51
#2013-12-27|1194.70
#2013-12-30|1199.97
#2013-12-31|1196.93
#2014-01-01|1196.93
#2014-01-02|1175.29
#2014-01-03|1185.38
#2014-01-06|1187.90
#2014-01-07|1185.21
#2014-01-08|1187.99
#2014-01-09|1187.66
#2014-01-10|1208.79
#2014-01-13|1220.04
#2014-01-14|1217.69
#2014-01-15|1222.94
#2014-01-16|1222.72
#2014-01-17|1216.92
#2014-01-20|1228.86
#2014-01-21|1206.37
#2014-01-22|1218.05
#2014-01-23|1219.09
#2014-01-24|1193.54
#2014-01-27|1178.52
#2014-01-28|1191.51
#2014-01-29|1182.69
#2014-01-30|1175.78
#2014-01-31|1152.64
#2014-02-03|1147.53
#2014-02-04|1160.50
#2014-02-05|1162.77
#2014-02-06|1185.30
#2014-02-07|1180.99
#2014-02-10|1196.95
#2014-02-11|1209.62
#2014-02-12|1203.51
#2014-02-13|1212.01
#2014-02-14|1217.82
#2014-02-17|1226.79
#2014-02-18|1231.28
#2014-02-19|1238.71
#2014-02-20|1234.15
#2014-02-21|1246.97
#2014-02-24|1249.78
#2014-02-25|1262.66
#2014-02-26|1258.33
#2014-02-27|1253.34
#2014-02-28|1271.04
#2014-03-03|1234.84
#2014-03-04|1261.73
#2014-03-05|1266.80
#2014-03-06|1286.77
#2014-03-07|1273.25
#2014-03-10|1262.92
#2014-03-11|1258.99
#2014-03-12|1241.27
#2014-03-13|1233.11
#2014-03-14|1222.64
#2014-03-17|1247.94
#2014-03-18|1258.85
#2014-03-19|1246.55
#2014-03-20|1219.43
#2014-03-21|1213.88
#2014-03-24|1197.76
#2014-03-25|1211.75
#2014-03-26|1222.80
#2014-03-27|1211.64
#2014-03-28|1220.01
#2014-03-31|1225.50
#2014-04-01|1239.55
#2014-04-02|1244.08
#2014-04-03|1239.53
#2014-04-04|1242.13
#2014-04-07|1236.89
#2014-04-08|1227.50
#2014-04-09|1247.30
#2014-04-10|1245.15
#2014-04-11|1225.89
#2014-04-14|1205.52
#2014-04-15|1200.17
#2014-04-16|1215.31
#2014-04-17|1223.78
#2014-04-18|1221.98
#2014-04-21|1220.99
#2014-04-22|1244.19
#2014-04-23|1249.60
#2014-04-24|1252.19
#2014-04-25|1247.22
#2014-04-28|1241.99
#2014-04-29|1249.96
#2014-04-30|1247.59
#2014-05-01|1247.59
#2014-05-02|1252.35
#2014-05-05|1250.05
#2014-05-06|1258.46
#2014-05-07|1263.53
#2014-05-08|1266.49
#2014-05-09|1254.85
#2014-05-12|1263.70
#2014-05-13|1268.89
#2014-05-14|1264.81
#2014-05-15|1249.03
#2014-05-16|1237.78
#2014-05-19|1246.20
#2014-05-20|1248.76
#2014-05-21|1252.43
#2014-05-22|1263.07
#2014-05-23|1269.66
#2014-05-26|1282.94
#2014-05-27|1281.91
#2014-05-28|1275.65
#2014-05-29|1277.34
#2014-05-30|1273.32
#2014-06-02|1301.01
#2014-06-03|1293.42
#2014-06-04|1293.29
#2014-06-05|1299.50
#2014-06-06|1312.20
#2014-06-09|1313.98
#2014-06-10|1309.27
#2014-06-11|1295.59
#2014-06-12|1300.26
#2014-06-13|1294.65
#2014-06-16|1287.57
#2014-06-17|1288.55
#2014-06-18|1297.41
#2014-06-19|1304.18
#2014-06-20|1298.77
#2014-06-23|1306.75
#2014-06-24|1290.92
#2014-06-25|1275.10
#2014-06-26|1278.67
#2014-06-27|1285.77
#2014-06-30|1290.97
#2014-07-01|1297.20
#2014-07-02|1297.26
#2014-07-03|1307.78
#2014-07-04|1299.94
#2014-07-07|1292.67
#2014-07-08|1282.54
#2014-07-09|1286.28
#2014-07-10|1262.41
#2014-07-11|1259.63
#2014-07-14|1281.96
#2014-07-15|1266.32
#2014-07-16|1272.84
#2014-07-17|1267.84
#2014-07-18|1253.90
#2014-07-21|1258.39
#2014-07-22|1247.97
#2014-07-23|1269.54
#2014-07-24|1264.01
#2014-07-25|1254.16
#2014-07-28|1249.20
#2014-07-29|1242.31
#2014-07-30|1236.14
#2014-07-31|1213.98
#2014-08-01|1206.23
#2014-08-04|1200.24
#2014-08-05|1192.45
#2014-08-06|1172.61
#2014-08-07|1169.35
#2014-08-08|1152.68
#2014-08-11|1175.42
#2014-08-12|1172.58
#2014-08-13|1173.61
#2014-08-14|1172.54
#2014-08-15|1171.09
#2014-08-18|1184.09
#2014-08-19|1193.73
#2014-08-20|1189.39
#2014-08-21|1203.38
#2014-08-22|1194.66
#2014-08-25|1197.76
#2014-08-26|1209.76
#2014-08-27|1217.52
#2014-08-28|1194.88
#2014-08-29|1189.36
#2014-09-01|1180.67
#2014-09-02|1175.60
#2014-09-03|1190.43
#2014-09-04|1183.83
#2014-09-05|1186.33
#2014-09-08|1186.63
#2014-09-09|1175.81
#2014-09-10|1165.58
#2014-09-11|1163.88
#2014-09-12|1159.28
#2014-09-15|1154.56
#2014-09-16|1150.76
#2014-09-17|1155.99
#2014-09-18|1151.95
#2014-09-19|1150.76
#2014-09-22|1148.70
#2014-09-23|1137.14
#2014-09-24|1128.11
#2014-09-25|1115.45
#2014-09-26|1107.55
#2014-09-29|1102.25
#2014-09-30|1101.47
#2014-10-01|1079.68
#2014-10-02|1067.67
#2014-10-03|1062.80
#2014-10-06|1069.78
#2014-10-07|1053.87
#2014-10-08|1042.32
#2014-10-09|1036.62
#2014-10-10|1011.76
#2014-10-13|1010.25
#2014-10-14|1026.93
#2014-10-15|1016.35
#2014-10-16|1012.17
#2014-10-17|1047.60
#2014-10-20|1050.94
#2014-10-21|1068.56
#2014-10-22|1084.30
#2014-10-23|1080.02
#2014-10-24|1078.13
#2014-10-27|1075.62
#2014-10-28|1089.01
#2014-10-29|1095.47
#2014-10-30|1081.16
#2014-10-31|1086.96
#2014-11-03|1077.88
#2014-11-04|1081.65
#2014-11-05|1089.73
#2014-11-06|1087.43
#2014-11-07|1074.54
#2014-11-10|1083.81
#2014-11-11|1080.84
#2014-11-12|1072.26
#2014-11-13|1078.58
#2014-11-14|1075.95
#2014-11-17|1074.29
#2014-11-18|1092.43
#2014-11-19|1093.75
#2014-11-20|1090.24
#2014-11-21|1099.36
#2014-11-24|1122.57
#2014-11-25|1127.05
#2014-11-26|1126.83
#2014-11-27|1120.60
#2014-11-28|1103.61
#2014-12-01|1102.26
#2014-12-02|1099.60
#2014-12-03|1102.40
#2014-12-04|1108.68
#2014-12-05|1106.39
#2014-12-08|1104.50
#2014-12-09|1105.55
#2014-12-10|1103.36
#2014-12-11|1101.24
#2014-12-12|1091.10
#2014-12-15|1070.65
#2014-12-16|1079.21
#2014-12-17|1073.51
#2014-12-18|1088.95
#2014-12-19|1086.44
#2014-12-22|1087.46
#2014-12-23|1094.04
#2014-12-24|1095.20
#2014-12-25|1095.20
#2014-12-26|1093.50
#2014-12-29|1095.46
#2014-12-30|1085.70
#2014-12-31|1079.98
#2015-01-01|1079.98
#2015-01-02|1092.01
#2015-01-05|1067.75
#2015-01-06|1066.19
#2015-01-07|1046.62
#2015-01-08|1065.84
#2015-01-09|1071.67
#2015-01-12|1068.36
#2015-01-13|1072.60
#2015-01-14|1058.64
#2015-01-15|1053.28
#2015-01-16|1064.46
#2015-01-19|1086.99
#2015-01-20|1090.74
#2015-01-21|1098.29
#2015-01-22|1096.08
#2015-01-23|1104.47
#2015-01-26|1117.56
#2015-01-27|1108.93
#2015-01-28|1113.56
#2015-01-29|1110.23
#2015-01-30|1118.10
#2015-02-02|1127.56
#2015-02-03|1141.26
#2015-02-04|1141.21
#2015-02-05|1177.26
#2015-02-06|1171.28
#2015-02-09|1162.74
#2015-02-10|1172.27
#2015-02-11|1172.49
#2015-02-12|1188.77
#2015-02-13|1204.86
#2015-02-16|1205.96
#2015-02-17|1203.32
#2015-02-18|1213.03
#2015-02-19|1215.23
#2015-02-20|1216.51
#2015-02-23|1225.40
#2015-02-24|1226.93
#2015-02-25|1227.14
#2015-02-26|1215.17
#2015-02-27|1216.07
#2015-03-02|1216.88
#2015-03-03|1203.06
#2015-03-04|1183.77
#2015-03-05|1191.07
#2015-03-06|1180.05
#2015-03-09|1173.33
#2015-03-10|1155.99
#2015-03-11|1150.95
#2015-03-12|1160.53
#2015-03-13|1151.76
#2015-03-16|1166.30
#2015-03-17|1168.87
#2015-03-18|1173.78
#2015-03-19|1180.37
#2015-03-20|1206.34
#2015-03-23|1219.55
#2015-03-24|1226.96
#2015-03-25|1231.45
#2015-03-26|1208.10
#2015-03-27|1187.90
#2015-03-30|1185.46
#2015-03-31|1168.96
#2015-04-01|1180.15
#2015-04-02|1195.49
#2015-04-03|1207.08
#2015-04-06|1212.08
#2015-04-07|1201.92
#2015-04-08|1197.53
#2015-04-09|1189.42
#2015-04-10|1202.22
#2015-04-13|1199.40
#2015-04-14|1214.21
#2015-04-15|1210.42
#2015-04-16|1208.69
#2015-04-17|1199.41
#2015-04-20|1197.28
#2015-04-21|1201.25
#2015-04-22|1187.76
#2015-04-23|1191.41
#2015-04-24|1208.54
#2015-04-27|1220.38
#2015-04-28|1209.82
#2015-04-29|1186.68
#2015-04-30|1195.59
#2015-05-01|1197.40
#2015-05-04|1197.50
#2015-05-05|1186.50
#2015-05-06|1204.89
#2015-05-07|1193.37
#2015-05-08|1210.33
#2015-05-11|1202.95
#2015-05-12|1192.61
#2015-05-13|1213.78
#2015-05-14|1216.72
#2015-05-15|1233.72
#2015-05-18|1218.72
#2015-05-19|1206.38
#2015-05-20|1212.62
#2015-05-21|1215.71
#2015-05-22|1204.17
#2015-05-25|1187.67
#2015-05-26|1171.06
#2015-05-27|1165.76
#2015-05-28|1162.77
#2015-05-29|1154.11
#2015-06-01|1151.24
#2015-06-02|1188.55
#2015-06-03|1209.16
#2015-06-04|1197.11
#2015-06-05|1164.62
#2015-06-08|1157.82
#2015-06-09|1158.70
#2015-06-10|1176.30
#2015-06-11|1171.01
#2015-06-12|1154.80
#2015-06-15|1137.92
#2015-06-16|1150.25
#2015-06-17|1140.34
#2015-06-18|1157.30
#2015-06-19|1149.79
#2015-06-22|1184.60
#2015-06-23|1179.84
#2015-06-24|1180.23
#2015-06-25|1176.71
#2015-06-26|1176.21
#2015-06-29|1148.65
#2015-06-30|1134.92
#2015-07-01|1141.23
#2015-07-02|1138.69
#2015-07-03|1132.90
#2015-07-06|1111.73
#2015-07-07|1077.56
#2015-07-08|1091.35
#2015-07-09|1115.65
#2015-07-10|1153.18
#2015-07-13|1162.37
#2015-07-14|1168.59
#2015-07-15|1166.85
#2015-07-16|1173.01
#2015-07-17|1171.80
#2015-07-20|1182.71
#2015-07-21|1175.88
#2015-07-22|1166.27
#2015-07-23|1175.97
#2015-07-24|1177.22
#2015-07-27|1170.12
#2015-07-28|1169.02
#2015-07-29|1179.37
#2015-07-30|1176.03
#2015-07-31|1191.00
#2015-08-03|1186.23
#2015-08-04|1184.49
#2015-08-05|1187.27
#2015-08-06|1190.60
#2015-08-07|1181.20
#2015-08-10|1190.06
#2015-08-11|1196.15
#2015-08-12|1184.02
#2015-08-13|1199.86
#2015-08-14|1197.73
#2015-08-17|1196.74
#2015-08-18|1191.86
#2015-08-19|1172.58
#2015-08-20|1154.52
#2015-08-21|1138.95
#2015-08-24|1108.94
#2015-08-25|1138.64
#2015-08-26|1132.14
#2015-08-27|1137.77
#2015-08-28|1141.09
#2015-08-31|1125.25
#2015-09-01|1104.79
#2015-09-02|1100.80
#2015-09-03|1108.21
#2015-09-04|1088.72
#2015-09-07|1094.15
#2015-09-08|1110.59
#2015-09-09|1123.79
#2015-09-10|1118.59
#2015-09-11|1115.51
#2015-09-14|1100.25
#2015-09-15|1094.85
#2015-09-16|1109.01
#2015-09-17|1110.79
#2015-09-18|1104.76
#2015-09-21|1094.73
#2015-09-22|1045.62
#2015-09-23|1053.24
#2015-09-24|1031.78
#2015-09-25|1038.28
#2015-09-28|1023.01
#2015-09-29|1023.94
#2015-09-30|1026.16
#2015-10-01|1032.43
#2015-10-02|1041.57
#2015-10-05|1064.36
#2015-10-06|1082.91
#2015-10-07|1085.18
#2015-10-08|1090.40
#2015-10-09|1114.41
#2015-10-12|1106.01
#2015-10-13|1099.45
#2015-10-14|1107.07
#2015-10-15|1102.27
#2015-10-16|1089.25
#2015-10-19|1100.20
#2015-10-20|1108.64
#2015-10-21|1116.53
#2015-10-22|1101.77
#2015-10-23|1088.96
#2015-10-26|1089.29
#2015-10-27|1073.00
#2015-10-28|1082.17
#2015-10-29|1068.55
#2015-10-30|1073.37
#2015-11-02|1091.78
#2015-11-03|1092.46
#2015-11-04|1089.77
#2015-11-05|1080.50
#2015-11-06|1079.63
#2015-11-09|1071.57
#2015-11-10|1050.52
#2015-11-11|1069.36
#2015-11-12|1052.33
#2015-11-13|1037.76
#2015-11-16|1043.41
#2015-11-17|1057.61
#2015-11-18|1070.45
#2015-11-19|1082.14
#2015-11-20|1081.57
#2015-11-23|1079.02
#2015-11-24|1065.98
#2015-11-25|1073.37
#2015-11-26|1082.29
#2015-11-27|1078.31
#2015-11-30|1085.92
#2015-12-01|1092.05
#2015-12-02|1092.23
#2015-12-03|1105.46
#2015-12-04|1103.82
#2015-12-07|1100.78
#2015-12-08|1081.55
#2015-12-09|1086.52
#2015-12-10|1095.63
#2015-12-11|1071.29
#2015-12-14|1056.10
#2015-12-15|1068.45
#2015-12-16|1078.43
#2015-12-17|1081.46
#2015-12-18|1072.29
#2015-12-21|1073.53
#2015-12-22|1080.50
#2015-12-23|1094.96
#2015-12-24|1102.91
#2015-12-25|1102.91
#2015-12-28|1097.89
#2015-12-29|1102.69
#2015-12-30|1101.79
#2015-12-31|1096.69
#2016-01-01|1096.69
#2016-01-04|1059.63
#2016-01-05|1056.47
#2016-01-06|1059.33
#2016-01-07|1034.65
#2016-01-08|1039.99
#2016-01-11|1037.48
#2016-01-12|1051.73
#2016-01-13|1065.19
#2016-01-14|1040.43
#2016-01-15|1015.84
#2016-01-18|1001.81
#2016-01-19|1018.94
#2016-01-20| 982.92
#2016-01-21| 996.57
#2016-01-22|1026.74
#2016-01-25|1028.37
#2016-01-26|1050.21
#2016-01-27|1055.16
#2016-01-28|1061.15
#2016-01-29|1060.86
#2016-02-01|1069.32
#2016-02-02|1052.33
#2016-02-03|1043.83
#2016-02-04|1062.08
#2016-02-05|1067.69
#2016-02-08|1031.20
#2016-02-09|1021.62
#2016-02-10|1025.06
#2016-02-11|1000.18
#2016-02-12|1006.46
#2016-02-15|1030.46
#2016-02-16|1020.06
#2016-02-17|1050.86
#2016-02-18|1057.23
#2016-02-19|1046.94
#2016-02-22|1057.64
#2016-02-23|1045.87
#2016-02-24|1031.45
#2016-02-25|1039.26
#2016-02-26|1043.98
#2016-02-29|1044.47
#2016-03-01|1063.11
#2016-03-02|1059.04
#2016-03-03|1076.62
#2016-03-04|1094.66
#2016-03-07|1096.27
#2016-03-08|1089.74
#2016-03-09|1086.40
#2016-03-10|1083.30
#2016-03-11|1110.39
#2016-03-14|1128.45
#2016-03-15|1120.43
#2016-03-16|1110.25
#2016-03-17|1139.28
#2016-03-18|1143.33
#2016-03-21|1132.38
#2016-03-22|1120.23
#2016-03-23|1098.43
#2016-03-24|1078.87
#2016-03-25|1078.87
#2016-03-28|1083.85
#2016-03-29|1083.36
#2016-03-30|1123.89
#2016-03-31|1118.41
#2016-04-01|1099.80
#2016-04-04|1104.27
#2016-04-05|1095.16
#2016-04-06|1096.38
#2016-04-07|1086.04
#2016-04-08|1105.31
#2016-04-11|1118.77
#2016-04-12|1115.03
#2016-04-13|1126.06
#2016-04-14|1129.10
#2016-04-15|1130.66
#2016-04-18|1137.80
#2016-04-19|1156.92
#2016-04-20|1157.64
#2016-04-21|1153.58
#2016-04-22|1142.56
#2016-04-25|1127.14
#2016-04-26|1132.66
#2016-04-27|1117.99
#2016-04-28|1117.99
#2016-04-29|1135.22
#2016-05-02|1139.96
#2016-05-03|1125.95
#2016-05-04|1121.51
#2016-05-05|1112.44
#2016-05-06|1129.37
#2016-05-09|1120.48
#2016-05-10|1120.94
#2016-05-11|1128.78
#2016-05-12|1110.97
#2016-05-13|1099.23
#2016-05-16|1126.64
#2016-05-17|1128.30
#2016-05-18|1117.50
#2016-05-19|1102.28
#2016-05-20|1111.05
#2016-05-23|1112.47
#2016-05-24|1115.04
#2016-05-25|1124.31
#2016-05-26|1143.14
#2016-05-27|1141.86
#2016-05-30|1141.24
#2016-05-31|1143.25
#2016-06-01|1138.13
#2016-06-02|1146.40
#2016-06-03|1166.59
#2016-06-06|1184.42
#2016-06-07|1197.86
#2016-06-08|1208.12
#2016-06-09|1196.73
#2016-06-10|1169.61
#2016-06-13|1140.10
#2016-06-14|1114.22
#2016-06-15|1119.37
#2016-06-16|1090.04
#2016-06-17|1120.63
#2016-06-20|1160.90
#2016-06-21|1157.04
#2016-06-22|1167.55
#2016-06-23|1196.00
#2016-06-24|1171.24
#2016-06-27|1062.40
#2016-06-28|1085.13
#2016-06-29|1116.28
#2016-06-30|1134.16
#2016-07-01|1160.92
#2016-07-04|1154.79
#2016-07-05|1127.15
#2016-07-06|1109.95
#2016-07-07|1123.83
#2016-07-08|1139.89
#2016-07-11|1168.85
#2016-07-12|1177.32
#2016-07-13|1185.85
#2016-07-14|1197.38
#2016-07-15|1186.15
#2016-07-18|1190.86
#2016-07-19|1185.34
#2016-07-20|1194.29
#2016-07-21|1201.13
#2016-07-22|1218.90
#2016-07-25|1225.12
#2016-07-26|1236.49
#2016-07-27|1240.77
#2016-07-28|1245.37
#2016-07-29|1251.10
#2016-08-01|1233.82
#2016-08-02|1231.96
#2016-08-03|1223.38
#2016-08-04|1224.11
#2016-08-05|1236.43
#2016-08-08|1245.54
#2016-08-09|1264.62
#2016-08-10|1266.18
#2016-08-11|1279.61
#2016-08-12|1277.87
#2016-08-15|1285.84
#2016-08-16|1287.44
#2016-08-17|1271.77
#2016-08-18|1300.44
#2016-08-19|1291.93
#2016-08-22|1291.01
#2016-08-23|1301.69
#2016-08-24|1299.39
#2016-08-25|1291.35
#2016-08-26|1306.61
#2016-08-29|1290.25
#2016-08-30|1288.50
#2016-08-31|1277.79
#2016-09-01|1290.28
#2016-09-02|1303.63
#2016-09-05|1304.69
#2016-09-06|1316.34
#2016-09-07|1328.86
#2016-09-08|1331.83
#2016-09-09|1306.61
#2016-09-12|1289.28
#2016-09-13|1285.92
#2016-09-14|1292.48
#2016-09-15|1300.00
#2016-09-16|1284.36
#2016-09-19|1303.49
#2016-09-20|1300.19
#2016-09-21|1303.34
#2016-09-22|1340.98
#2016-09-23|1335.98
#2016-09-26|1333.64
#2016-09-27|1330.80
#2016-09-28|1340.64
#2016-09-29|1346.45
#2016-09-30|1351.70
#2016-10-03|1355.85
#2016-10-04|1352.84
#2016-10-05|1355.48
#2016-10-06|1345.97
#2016-10-07|1338.18
#2016-10-10|1346.69
#2016-10-11|1336.18
#2016-10-12|1330.57
#2016-10-13|1316.47
#2016-10-14|1315.40
#2016-10-17|1313.20
#2016-10-18|1328.50
#2016-10-19|1333.53
#2016-10-20|1323.66
#2016-10-21|1323.73
#2016-10-24|1332.20
#2016-10-25|1303.64
#2016-10-26|1290.01
#2016-10-27|1275.35
#2016-10-28|1281.89
#2016-10-31|1282.52
#2016-11-01|1274.01
#2016-11-02|1264.44
#2016-11-03|1273.59
#2016-11-04|1260.16
#2016-11-07|1266.51
#2016-11-08|1273.81
#2016-11-09|1287.70
#2016-11-10|1299.95
#2016-11-11|1267.79
#2016-11-14|1253.65
#2016-11-15|1270.28
#2016-11-16|1260.06
#2016-11-17|1260.93
#2016-11-18|1259.42
#2016-11-21|1269.23
#2016-11-22|1278.66
#2016-11-23|1276.59
#2016-11-24|1293.54
#2016-11-25|1295.50
#2016-11-28|1283.39
#2016-11-29|1274.03
#2016-11-30|1275.64
#2016-12-01|1279.20
#2016-12-02|1279.75
#2016-12-05|1309.39
#2016-12-06|1310.43
#2016-12-07|1338.29
#2016-12-08|1335.08
#2016-12-09|1322.02
#2016-12-12|1337.61
#2016-12-13|1341.87
#2016-12-14|1335.93
#2016-12-15|1314.74
#2016-12-16|1309.59
#2016-12-19|1320.27
#2016-12-20|1318.34
#2016-12-21|1330.83
#2016-12-22|1328.71
#2016-12-23|1342.99
#2016-12-26|1342.99
#2016-12-27|1343.74
#2016-12-28|1340.11
#2016-12-29|1347.92
#2016-12-30|1357.96
#2017-01-02|1378.59
#2017-01-03|1355.50
#2017-01-04|1356.83
#2017-01-05|1367.73
#2017-01-06|1364.76
#2017-01-09|1352.89
#2017-01-10|1366.64
#2017-01-11|1357.49
#2017-01-12|1359.72
#2017-01-13|1366.98
#2017-01-16|1351.61
#2017-01-17|1352.97
#2017-01-18|1364.21
#2017-01-19|1365.64
#2017-01-20|1375.71
#2017-01-23|1387.08
#2017-01-24|1402.54
#2017-01-25|1410.27
#2017-01-26|1396.52
#2017-01-27|1401.41
#2017-01-30|1379.98
#2017-01-31|1385.55
#2017-02-01|1390.60
#2017-02-02|1403.57
#2017-02-03|1393.17
#2017-02-06|1377.52
#2017-02-07|1369.61
#2017-02-08|1370.55
#2017-02-09|1379.67
#2017-02-10|1375.79
#2017-02-13|1386.27
#2017-02-14|1377.88
#2017-02-15|1381.97
#2017-02-16|1386.53
#2017-02-17|1369.86
#2017-02-20|1380.45
#2017-02-21|1379.11
#2017-02-22|1373.91
#2017-02-23|1370.25
#2017-02-24|1345.23
#2017-02-27|1356.75
#2017-02-28|1364.95
#2017-03-01|1379.82
#2017-03-02|1368.34
#2017-03-03|1373.95
#2017-03-06|1371.26
#2017-03-07|1376.05
#2017-03-08|1373.27
#2017-03-09|1364.71
#2017-03-10|1377.93
#2017-03-13|1384.54
#2017-03-14|1384.29
#2017-03-15|1396.60
#2017-03-16|1413.35
#2017-03-17|1413.65
#2017-03-20|1419.05
#2017-03-21|1404.49
#2017-03-22|1389.24
#2017-03-23|1400.61
#2017-03-24|1385.65
#2017-03-27|1376.56
#2017-03-28|1384.55
#2017-03-29|1366.73
#2017-03-30|1364.01
#2017-03-31|1367.85
#2017-04-03|1364.91
#2017-04-04|1369.60
#2017-04-05|1373.47
#2017-04-06|1379.67
#2017-04-07|1388.36
#2017-04-10|1388.25
#2017-04-11|1392.01
#2017-04-12|1413.22
#2017-04-13|1418.65
#2017-04-14|1418.65
#2017-04-17|1423.79
#2017-04-18|1415.95
#2017-04-19|1421.00
#2017-04-20|1436.45
#2017-04-21|1420.05
#2017-04-24|1470.99
#2017-04-25|1478.37
#2017-04-26|1484.82
#2017-04-27|1513.56
#2017-04-28|1522.83
#2017-05-01|1526.75
#2017-05-02|1533.38
#2017-05-03|1512.06
#2017-05-04|1524.73
#2017-05-05|1537.32
#2017-05-08|1526.03
#2017-05-09|1534.24
#2017-05-10|1525.52
#2017-05-11|1531.73
#2017-05-12|1525.72
#2017-05-15|1543.84
#2017-05-16|1569.33
#2017-05-17|1541.82
#2017-05-18|1528.26
#2017-05-19|1562.70
#2017-05-22|1578.04
#2017-05-23|1586.57
#2017-05-24|1584.21
#2017-05-25|1588.32
#2017-05-26|1586.01
#2017-05-29|1582.70
#2017-05-30|1577.42
#2017-05-31|1575.68
#2017-06-01|1586.66
#2017-06-02|1610.92
#2017-06-05|1613.55
#2017-06-06|1611.67
#2017-06-07|1613.99
#2017-06-08|1606.12
#2017-06-09|1612.72
#2017-06-12|1588.87
#2017-06-13|1613.56
#2017-06-14|1618.54
#2017-06-15|1585.63
#2017-06-16|1614.72
#2017-06-19|1631.96
#2017-06-20|1619.91
#2017-06-21|1622.07
#2017-06-22|1621.33
#2017-06-23|1627.51
#2017-06-26|1622.85
#2017-06-27|1611.28
#2017-06-28|1624.42
#2017-06-29|1613.81
#2017-06-30|1614.42
#2017-07-03|1621.80
#2017-07-04|1610.09
#2017-07-05|1612.39
#2017-07-06|1616.94
#2017-07-07|1617.74
#2017-07-10|1631.06
#2017-07-11|1624.33
#2017-07-12|1653.35
#2017-07-13|1662.38
#2017-07-14|1664.80
#2017-07-17|1679.49
#2017-07-18|1692.29
#2017-07-19|1685.92
#2017-07-20|1685.48
#2017-07-21|1660.96
#2017-07-24|1657.64
#2017-07-25|1638.32
#2017-07-26|1646.01
#2017-07-27|1636.67
#2017-07-28|1629.23
#2017-07-31|1618.79
#2017-08-01|1625.45
#2017-08-02|1628.99
#2017-08-03|1635.20
#2017-08-04|1629.23
#2017-08-07|1636.57
#2017-08-08|1636.51
#2017-08-09|1626.74
#2017-08-10|1606.39
#2017-08-11|1595.42
#2017-08-14|1614.92
#2017-08-15|1600.51
#2017-08-16|1621.75
#2017-08-17|1625.09
#2017-08-18|1614.22
#2017-08-21|1617.40
#2017-08-22|1619.65
#2017-08-23|1629.21
#2017-08-24|1615.83
#2017-08-25|1632.18
#2017-08-28|1630.11
#2017-08-29|1621.86
#2017-08-30|1615.84
#2017-08-31|1627.64
#2017-09-01|1637.12
#2017-09-04|1631.11
#2017-09-05|1629.41
#2017-09-06|1623.57
#2017-09-07|1641.87
#2017-09-08|1645.14
#2017-09-11|1646.84
#2017-09-12|1651.47
#2017-09-13|1646.38
#2017-09-14|1635.28
#2017-09-15|1640.91
#2017-09-18|1646.72
#2017-09-19|1647.97
#2017-09-20|1646.90
#2017-09-21|1640.16
#2017-09-22|1649.17
#2017-09-25|1625.63
#2017-09-26|1612.25
#2017-09-27|1616.87
#2017-09-28|1640.13
#2017-09-29|1644.20
#2017-10-02|1635.13
#2017-10-03|1644.33
#2017-10-04|1644.56
#2017-10-05|1646.12
#2017-10-06|1647.67
#2017-10-09|1652.94
#2017-10-10|1660.80
#2017-10-11|1662.46
#2017-10-12|1657.74
#2017-10-13|1657.89
#2017-10-16|1655.01
#2017-10-17|1640.70
#2017-10-18|1649.13
#2017-10-19|1650.31
#2017-10-20|1651.80
#2017-10-23|1655.32
#2017-10-24|1661.69
#2017-10-25|1664.25
#2017-10-26|1647.69
#2017-10-27|1641.75
#2017-10-30|1641.06
#2017-10-31|1629.66
#2017-11-01|1634.44
#2017-11-02|1641.19
#2017-11-03|1643.42
#2017-11-06|1641.21
#2017-11-07|1632.07
#2017-11-08|1632.46
#2017-11-09|1609.57
#2017-11-10|1610.50
#2017-11-13|1590.99
#2017-11-14|1599.70
#2017-11-15|1601.27
#2017-11-16|1610.61
#2017-11-17|1610.96
#2017-11-20|1618.18
#2017-11-21|1619.81
#2017-11-22|1624.88
#2017-11-23|1627.94
#2017-11-24|1646.24
#2017-11-27|1624.75
#2017-11-28|1622.93
#2017-11-29|1628.26
#2017-11-30|1629.43
#2017-12-01|1607.02
#2017-12-04|1621.45
#2017-12-05|1623.48
#2017-12-06|1617.65
#2017-12-07|1620.75
#2017-12-08|1635.77
#2017-12-11|1654.95
#2017-12-12|1636.69
#2017-12-13|1653.38
#2017-12-14|1648.10
#2017-12-15|1643.71
#2017-12-18|1675.31
#2017-12-19|1676.12
#2017-12-20|1680.64
#2017-12-21|1672.03
#2017-12-22|1679.33
#2017-12-25|1679.33
#2017-12-26|1683.73
#2017-12-27|1689.36
#2017-12-28|1692.97
#2017-12-29|1702.23
#2018-01-01|1702.23
#2018-01-02|1721.80
#2018-01-03|1732.18
#2018-01-04|1755.56
#2018-01-05|1757.85
#2018-01-08|1762.66
#2018-01-09|1775.25
#2018-01-10|1767.83
#2018-01-11|1773.43
#2018-01-12|1790.86
#2018-01-15|1801.60
#2018-01-16|1787.93
#2018-01-17|1784.14
#2018-01-18|1778.87
#2018-01-19|1794.57
#2018-01-22|1805.30
#2018-01-23|1821.02
#2018-01-24|1821.11
#2018-01-25|1822.45
#2018-01-26|1828.10
#2018-01-29|1808.82
#2018-01-30|1805.78
#2018-01-31|1804.23
#2018-02-01|1819.28
#2018-02-02|1799.93
#2018-02-05|1766.87
#2018-02-06|1726.62
#2018-02-07|1757.15
#2018-02-08|1721.72
#2018-02-09|1702.58
#2018-02-12|1728.36
#2018-02-13|1730.00
#2018-02-14|1752.87
#2018-02-15|1773.39
#2018-02-16|1800.22
#2018-02-19|1785.08
#2018-02-20|1797.34
#2018-02-21|1796.88
#2018-02-22|1779.88
#2018-02-23|1776.02
#2018-02-26|1778.70
#2018-02-27|1769.89
#2018-02-28|1753.38
#2018-03-01|1730.24
#2018-03-02|1716.44
#2018-03-05|1733.30
#2018-03-06|1752.26
#2018-03-07|1767.13
#2018-03-08|1780.80
#2018-03-09|1776.39
#2018-03-12|1778.08
#2018-03-13|1775.77
#2018-03-14|1771.07
#2018-03-15|1775.70
#2018-03-16|1762.26
#2018-03-19|1752.64
#2018-03-20|1748.06
#2018-03-21|1740.95
#2018-03-22|1704.18
#2018-03-23|1689.38
#2018-03-26|1681.80
#2018-03-27|1697.05
#2018-03-28|1675.96
#2018-03-29|1673.71
#2018-03-30|1673.71
#2018-04-02|1675.21
#2018-04-03|1659.70
#2018-04-04|1644.95
#2018-04-05|1679.84
#2018-04-06|1678.39
#2018-04-09|1679.63
#2018-04-10|1694.92
#2018-04-11|1689.78
#2018-04-12|1697.52
#2018-04-13|1705.11
#2018-04-16|1700.10
#2018-04-17|1713.38
#2018-04-18|1739.77
#2018-04-19|1745.91
#2018-04-20|1731.75
#2018-04-23|1726.80
#2018-04-24|1720.48
#2018-04-25|1707.37
#2018-04-26|1681.50
#2018-04-27|1678.18
#2018-04-30|1690.96
#2018-05-01|1678.01
#2018-05-02|1687.59
#2018-05-03|1667.41
#2018-05-04|1683.12
#2018-05-07|1693.87
#2018-05-08|1698.30
#2018-05-09|1691.81
#2018-05-10|1695.24
#2018-05-11|1717.63
#2018-05-14|1718.83
#2018-05-15|1698.65
#2018-05-16|1701.19
#2018-05-17|1714.00
#2018-05-18|1713.09
#2018-05-21|1720.97
#2018-05-22|1736.39
#2018-05-23|1704.74
#2018-05-24|1697.06
#2018-05-25|1685.04
#2018-05-28|1678.90
#2018-05-29|1641.62
#2018-05-30|1657.87
#2018-05-31|1671.65
#2018-06-01|1693.06
#2018-06-04|1698.23
#2018-06-05|1689.32
#2018-06-06|1711.68
#2018-06-07|1711.31
#2018-06-08|1709.58
#2018-06-11|1720.10
#2018-06-12|1710.03
#2018-06-13|1710.98
#2018-06-14|1698.82
#2018-06-15|1673.28
#2018-06-18|1662.51
#2018-06-19|1626.13
#2018-06-20|1637.99
#2018-06-21|1631.45
#2018-06-22|1635.81
#2018-06-25|1620.72
#2018-06-26|1619.22
#2018-06-27|1613.56
#2018-06-28|1611.42
#2018-06-29|1639.76
#2018-07-02|1609.59
#2018-07-03|1618.46
#2018-07-04|1608.39
#2018-07-05|1622.57
#2018-07-06|1630.12
#2018-07-09|1650.17
#2018-07-10|1658.92
#2018-07-11|1634.78
#2018-07-12|1634.77
#2018-07-13|1624.28
#2018-07-16|1635.30
#2018-07-17|1654.08
#2018-07-18|1645.31
#2018-07-19|1627.57
#2018-07-20|1601.65
#2018-07-23|1593.58
#2018-07-24|1633.19
#2018-07-25|1622.87
#2018-07-26|1619.86
#2018-07-27|1643.74
#2018-07-30|1630.38
#2018-07-31|1629.42
#2018-08-01|1641.78
#2018-08-02|1615.18
#2018-08-03|1616.91
#2018-08-06|1602.92
#2018-08-07|1620.26
#2018-08-08|1613.58
#2018-08-09|1610.84
#2018-08-10|1576.33
#2018-08-13|1558.06
#2018-08-14|1541.99
#2018-08-15|1511.23
#2018-08-16|1537.80
#2018-08-17|1544.18
#2018-08-20|1552.18
#2018-08-21|1578.35
#2018-08-22|1596.87
#2018-08-23|1595.43
#2018-08-24|1597.92
#2018-08-27|1616.76
#2018-08-28|1648.03
#2018-08-29|1636.65
#2018-08-30|1629.39
#2018-08-31|1618.01
#2018-09-03|1611.73
#2018-09-04|1573.49
#2018-09-05|1560.69
#2018-09-06|1541.68
#2018-09-07|1536.15
#2018-09-10|1545.79
#2018-09-11|1575.32
#2018-09-12|1592.16
#2018-09-13|1603.93
#2018-09-14|1617.66
#2018-09-17|1616.12
#2018-09-18|1626.74
#2018-09-19|1639.87
#2018-09-20|1656.87
#2018-09-21|1659.98
#2018-09-24|1658.85
#2018-09-25|1647.04
#2018-09-26|1634.05
#2018-09-27|1644.25
#2018-09-28|1627.03
#2018-10-01|1617.92
#2018-10-02|1597.08
#2018-10-03|1594.34
#2018-10-04|1579.64
#2018-10-05|1558.24
#2018-10-08|1531.42
#2018-10-09|1526.78
#2018-10-10|1508.49
#2018-10-11|1479.44
#2018-10-12|1492.42
#2018-10-15|1491.60
#2018-10-16|1531.51
#2018-10-17|1511.35
#2018-10-18|1487.34
#2018-10-19|1458.50
#2018-10-22|1438.37
#2018-10-23|1405.30
#2018-10-24|1409.80
#2018-10-25|1436.18
#2018-10-26|1430.82
#2018-10-29|1427.06
#2018-10-30|1427.88
#2018-10-31|1469.32
#2018-11-01|1475.01
#2018-11-02|1509.22
#2018-11-05|1499.80
#2018-11-06|1503.51
#2018-11-07|1512.05
#2018-11-08|1511.87
#2018-11-09|1481.42
#2018-11-12|1459.11
#2018-11-13|1458.87
#2018-11-14|1445.32
#2018-11-15|1441.46
#2018-11-16|1456.74
#2018-11-19|1450.79
#2018-11-20|1423.59
#2018-11-21|1433.88
#2018-11-22|1418.55
#2018-11-23|1410.73
#2018-11-26|1418.29
#2018-11-27|1393.65
#2018-11-28|1388.73
#2018-11-29|1408.88
#2018-11-30|1389.16
#2018-12-03|1429.94
#2018-12-04|1389.19
#2018-12-05|1380.75
#2018-12-06|1385.80
#2018-12-07|1346.82
#2018-12-10|1301.16
#2018-12-11|1315.66
#2018-12-12|1358.34
#2018-12-13|1331.82
#2018-12-14|1308.69
#2018-12-17|1304.54
#2018-12-18|1300.48
#2018-12-19|1318.50
#2018-12-20|1291.88
#2018-12-21|1280.43
#2018-12-24|1280.43
#2018-12-25|1280.43
#2018-12-26|1279.76
#2018-12-27|1256.23
#2018-12-28|1281.76
#2018-12-31|1281.43
#2019-01-01|1281.43
#2019-01-02|1297.29
#2019-01-03|1302.57
#2019-01-04|1340.00
#2019-01-07|1359.40
#2019-01-08|1379.90
#2019-01-09|1408.82
#2019-01-10|1402.84
#2019-01-11|1394.23
#2019-01-14|1380.33
#2019-01-15|1383.62
#2019-01-16|1397.55
#2019-01-17|1400.66
#2019-01-18|1414.24
#2019-01-21|1412.42
#2019-01-22|1399.89
#2019-01-23|1401.07
#2019-01-24|1408.02
#2019-01-25|1432.22
#2019-01-28|1426.03
#2019-01-29|1430.60
#2019-01-30|1429.98
#2019-01-31|1423.18
#2019-02-01|1425.01
#2019-02-04|1414.95
#2019-02-05|1429.82
#2019-02-06|1451.27
#2019-02-07|1413.83
#2019-02-08|1390.03
#2019-02-11|1418.26
#2019-02-12|1408.37
#2019-02-13|1404.26
#2019-02-14|1391.94
#2019-02-15|1399.30
#2019-02-18|1419.34
#2019-02-19|1407.25
#2019-02-20|1431.63
#2019-02-21|1421.67
#2019-02-22|1421.35
#2019-02-25|1438.85
#2019-02-26|1457.47
#2019-02-27|1458.41
#2019-02-28|1446.13
#2019-03-01|1476.84
#2019-03-04|1476.08
#2019-03-05|1472.42
#2019-03-06|1469.40
#2019-03-07|1441.96
#2019-03-08|1427.43
#2019-03-11|1445.44
#2019-03-12|1470.34
#2019-03-13|1484.42
#2019-03-14|1501.75
#2019-03-15|1507.26
#2019-03-18|1514.33
#2019-03-19|1533.59
#2019-03-20|1511.29
#2019-03-21|1504.86
#2019-03-22|1455.61
#2019-03-25|1437.54
#2019-03-26|1437.12
#2019-03-27|1446.86
#2019-03-28|1439.89
#2019-03-29|1434.13
#2019-04-01|1475.65
#2019-04-02|1491.33
#2019-04-03|1519.33
#2019-04-04|1515.51
#2019-04-05|1519.99
#2019-04-08|1520.57
#2019-04-09|1528.82
#2019-04-10|1524.42
#2019-04-11|1537.14
#2019-04-12|1558.02
#2019-04-15|1559.79
#2019-04-16|1564.44
#2019-04-17|1554.58
#2019-04-18|1551.94
#2019-04-19|1551.94
#2019-04-22|1553.52
#2019-04-23|1548.32
#2019-04-24|1539.57
#2019-04-25|1540.00
#2019-04-26|1533.09
#2019-04-29|1533.59
#2019-04-30|1524.91
#2019-05-01|1529.47
#2019-05-02|1508.59
#2019-05-03|1498.39
#2019-05-06|1471.42
#2019-05-07|1456.30
#2019-05-08|1452.65
#2019-05-09|1437.44
#2019-05-10|1444.95
#2019-05-13|1407.95
#2019-05-14|1418.24
#2019-05-15|1416.07
#2019-05-16|1424.58
#2019-05-17|1420.19
#2019-05-20|1396.83
#2019-05-21|1411.11
#2019-05-22|1409.85
#2019-05-23|1373.70
#2019-05-24|1390.19
#2019-05-27|1393.77
#2019-05-28|1379.90
#2019-05-29|1352.07
#2019-05-30|1350.12
#2019-05-31|1357.00
#2019-06-03|1364.10
#2019-06-04|1383.65
#2019-06-05|1382.69
#2019-06-06|1383.58
#2019-06-07|1414.79
#2019-06-10|1443.34
#2019-06-11|1475.88
#2019-06-12|1471.73
#2019-06-13|1480.54
#2019-06-14|1457.90
#2019-06-17|1449.82
#2019-06-18|1474.42
#2019-06-19|1478.58
#2019-06-20|1488.44
#2019-06-21|1492.33
#2019-06-24|1493.12
#2019-06-25|1494.88
#2019-06-26|1504.35
#2019-06-27|1506.81
#2019-06-28|1520.56
#2019-07-01|1534.73
#2019-07-02|1524.97
#2019-07-03|1523.51
#2019-07-04|1535.91
#2019-07-05|1516.88
#2019-07-08|1509.89
#2019-07-09|1484.49
#2019-07-10|1485.64
#2019-07-11|1475.46
#2019-07-12|1471.29
#2019-07-15|1476.86
#2019-07-16|1478.04
#2019-07-17|1452.21
#2019-07-18|1420.08
#2019-07-19|1436.26
#2019-07-22|1440.95
#2019-07-23|1442.49
#2019-07-24|1436.74
#2019-07-25|1422.75
#2019-07-26|1411.90
#2019-07-29|1406.86
#2019-07-30|1390.73
#2019-07-31|1398.01
#2019-08-01|1381.72
#2019-08-02|1370.10
#2019-08-05|1364.00
#2019-08-06|1363.11
#2019-08-07|1357.96
#2019-08-08|1381.43
#2019-08-09|1376.79
#2019-08-12|1360.80
#2019-08-13|1364.55
#2019-08-14|1334.57
#2019-08-15|1318.12
#2019-08-16|1341.74
#2019-08-19|1361.43
#2019-08-20|1351.49
#2019-08-21|1369.78
#2019-08-22|1377.28
#2019-08-23|1364.92
#2019-08-26|1359.58
#2019-08-27|1358.12
#2019-08-28|1344.48
#2019-08-29|1371.30
#2019-08-30|1373.59
#2019-09-02|1372.23
#2019-09-03|1365.48
#2019-09-04|1395.80
#2019-09-05|1420.60
#2019-09-06|1429.22
#2019-09-09|1449.27
#2019-09-10|1447.04
#2019-09-11|1441.25
#2019-09-12|1466.56
#2019-09-13|1488.84
#2019-09-16|1481.59
#2019-09-17|1478.44
#2019-09-18|1465.06
#2019-09-19|1470.15
#2019-09-20|1447.14
#2019-09-23|1429.99
#2019-09-24|1425.17
#2019-09-25|1412.53
#2019-09-26|1420.84
#2019-09-27|1437.73
#2019-09-30|1438.29
#2019-10-01|1427.40
#2019-10-02|1394.63
#2019-10-03|1377.48
#2019-10-04|1385.23
#2019-10-07|1392.55
#2019-10-08|1378.92
#2019-10-09|1394.15
#2019-10-10|1414.33
#2019-10-11|1442.94
#2019-10-14|1432.37
#2019-10-15|1452.58
#2019-10-16|1455.16
#2019-10-17|1466.50
#2019-10-18|1468.14
#2019-10-21|1487.26
#2019-10-22|1475.39
#2019-10-23|1477.02
#2019-10-24|1518.63
#2019-10-25|1541.07
#2019-10-28|1564.14
#2019-10-29|1582.76
#2019-10-30|1592.18
#2019-10-31|1572.89
#2019-11-01|1596.27
#2019-11-04|1616.08
#2019-11-05|1620.56
#2019-11-06|1619.13
#2019-11-07|1639.18
#2019-11-08|1638.95
#2019-11-11|1636.40
#2019-11-12|1631.00
#2019-11-13|1613.22
#2019-11-14|1602.19
#2019-11-15|1619.61
#2019-11-18|1612.00
#2019-11-19|1603.36
#2019-11-20|1601.33
#2019-11-21|1587.77
#2019-11-22|1584.28
#2019-11-25|1589.31
#2019-11-26|1592.90
#2019-11-27|1584.42
#2019-11-28|1580.39
#2019-11-29|1582.42
#2019-12-02|1585.43
#2019-12-03|1579.95
#2019-12-04|1593.84
#2019-12-05|1591.72
#2019-12-06|1585.48
#2019-12-09|1604.84
#2019-12-10|1613.28
#2019-12-11|1607.43
#2019-12-12|1603.16
#2019-12-13|1621.44
#2019-12-16|1624.51
#2019-12-17|1630.65
#2019-12-18|1614.14
#2019-12-19|1634.21
#2019-12-20|1631.12
#2019-12-23|1631.81
#2019-12-24|1632.18
#2019-12-25|1632.18
#2019-12-26|1633.43
#2019-12-27|1642.28
#2019-12-30|1637.70
#2019-12-31|1640.84
#2020-01-01|1640.84
#2020-01-02|1664.34
#2020-01-03|1646.52
#2020-01-06|1650.13
#2020-01-07|1628.01
#2020-01-08|1631.29
#2020-01-09|1642.10
#2020-01-10|1655.18
#2020-01-13|1670.02
#2020-01-14|1672.58
#2020-01-15|1689.40
#2020-01-16|1708.61
#2020-01-17|1714.68
#2020-01-20|1727.08
#2020-01-21|1722.75
#2020-01-22|1712.41
#2020-01-23|1694.53
#2020-01-24|1690.69
#2020-01-27|1640.07
#2020-01-28|1659.98
#2020-01-29|1658.29
#2020-01-30|1646.72
#2020-01-31|1655.50
#2020-02-03|1654.66
#2020-02-04|1684.68
#2020-02-05|1735.85
#2020-02-06|1732.26
#2020-02-07|1713.81
#2020-02-10|1726.95
#2020-02-11|1739.92
#2020-02-12|1728.29
#2020-02-13|1707.78
#2020-02-14|1701.96
#2020-02-17|1681.08
#2020-02-18|1643.56
#2020-02-19|1647.66
#2020-02-20|1633.54
#2020-02-21|1629.77
#2020-02-24|1570.83
#2020-02-25|1535.28
#2020-02-26|1552.88
#2020-02-27|1531.46
#2020-02-28|1504.41
#2020-03-02|1522.36
#2020-03-03|1553.48
#2020-03-04|1548.57
#2020-03-05|1509.03
#2020-03-06|1484.22
#2020-03-09|1417.13
#2020-03-10|1397.11
#2020-03-11|1373.89
#2020-03-12|1233.72
#2020-03-13|1208.87
#2020-03-16|1166.36
#2020-03-17|1153.90
#2020-03-18|1090.75
#2020-03-19|1069.48
#2020-03-20|1103.25
#2020-03-23|1055.07
#2020-03-24|1135.11
#2020-03-25|1178.90
#2020-03-26|1199.72
#2020-03-27|1151.36
#2020-03-30|1160.02
#2020-03-31|1231.96
#2020-04-01|1184.28
#2020-04-02|1195.83
#2020-04-03|1170.81
#2020-04-06|1210.26
#2020-04-07|1267.88
#2020-04-08|1272.23
#2020-04-09|1299.17
#2020-04-10|1299.17
#2020-04-13|1294.66
#2020-04-14|1310.89
#2020-04-15|1238.80
#2020-04-16|1213.21
#2020-04-17|1264.26
#2020-04-20|1280.69
#2020-04-21|1233.34
#2020-04-22|1235.69
#2020-04-23|1251.30
#2020-04-24|1247.36
#2020-04-27|1279.73
#2020-04-28|1322.77
#2020-04-29|1382.85
#2020-04-30|1380.23
#2020-05-01|1387.22
#2020-05-04|1321.70
#2020-05-05|1328.92
#2020-05-06|1325.67
#2020-05-07|1343.96
#2020-05-08|1373.88
#2020-05-11|1353.20
#2020-05-12|1355.86
#2020-05-13|1304.04
#2020-05-14|1264.92
#2020-05-15|1280.36
#2020-05-18|1341.96
#2020-05-19|1371.78
#2020-05-20|1388.00
#2020-05-21|1381.56
#2020-05-22|1371.72
#2020-05-25|1386.36
#2020-05-26|1431.81
#2020-05-27|1487.85
#2020-05-28|1520.88
#2020-05-29|1496.58
#2020-06-01|1513.58
#2020-06-02|1538.44
#2020-06-03|1569.79
#2020-06-04|1595.93
#2020-06-05|1619.55
#2020-06-08|1628.66
#2020-06-09|1611.19
#2020-06-10|1580.89
#2020-06-11|1498.77
#2020-06-12|1482.43
#2020-06-15|1486.19
#2020-06-16|1525.88
#2020-06-17|1499.75
#2020-06-18|1474.84
#2020-06-19|1470.11
#2020-06-22|1467.85
#2020-06-23|1513.51
#2020-06-24|1479.70
#2020-06-25|1475.21
#2020-06-26|1474.16
#2020-06-29|1493.24
#2020-06-30|1477.67
#2020-07-01|1491.43
#2020-07-02|1501.26
#2020-07-03|1491.76
#2020-07-06|1523.79
#2020-07-07|1507.87
#2020-07-08|1489.50
#2020-07-09|1472.88
#2020-07-10|1472.38
#2020-07-13|1513.75
#2020-07-14|1509.92
#2020-07-15|1519.05
#2020-07-16|1535.36
#2020-07-17|1543.82
#2020-07-20|1551.72
#2020-07-21|1580.51
#2020-07-22|1596.20
#2020-07-23|1604.80
#2020-07-24|1623.76
#2020-07-27|1674.81
#2020-07-28|1657.63
#2020-07-29|1679.88
#2020-07-30|1665.25
#2020-07-31|1657.92
#2020-08-03|1674.61
#2020-08-04|1671.55
#2020-08-05|1714.66
#2020-08-06|1705.38
#2020-08-07|1712.91
#2020-08-10|1718.18
#2020-08-11|1747.86
#2020-08-12|1766.14
#2020-08-13|1762.26
#2020-08-14|1742.60
#2020-08-17|1757.56
#2020-08-18|1761.66
#2020-08-19|1772.08
#2020-08-20|1735.85
#2020-08-21|1721.05
#2020-08-24|1754.06
#2020-08-25|1754.85
#2020-08-26|1776.36
#2020-08-27|1766.66
#2020-08-28|1771.72
#2020-08-31|1776.82
#2020-09-01|1766.14
#2020-09-02|1746.37
#2020-09-03|1723.52
#2020-09-04|1724.68
#2020-09-07|1758.87
#2020-09-08|1743.13
#2020-09-09|1790.78
#2020-09-10|1799.13
#2020-09-11|1790.51
#2020-09-14|1786.53
#2020-09-15|1793.30
#2020-09-16|1808.59
#2020-09-17|1809.66
#2020-09-18|1810.95
#2020-09-21|1720.89
#2020-09-22|1726.67
#2020-09-23|1707.11
#2020-09-24|1690.61
#2020-09-25|1678.65
#2020-09-28|1725.00
#2020-09-29|1744.88
#2020-09-30|1766.53
#2020-10-01|1832.36
#2020-10-02|1817.78
#2020-10-05|1838.46
#2020-10-06|1846.54
#2020-10-07|1822.10
#2020-10-08|1834.93
#2020-10-09|1853.31
#2020-10-12|1878.11
#2020-10-13|1839.65
#2020-10-14|1865.56
#2020-10-15|1838.94
#2020-10-16|1860.60
#2020-10-19|1875.46
#2020-10-20|1893.12
#2020-10-21|1886.47
#2020-10-22|1849.83
#2020-10-23|1865.55
#2020-10-26|1828.45
#2020-10-27|1814.87
#2020-10-28|1749.20
#2020-10-29|1722.60
#2020-10-30|1747.98
#2020-11-02|1737.60
#2020-11-03|1782.97
#2020-11-04|1787.66
#2020-11-05|1809.31
#2020-11-06|1824.71
#2020-11-09|1873.13
#2020-11-10|1889.78
#2020-11-11|1877.45
#2020-11-12|1864.24
#2020-11-13|1879.05
#2020-11-16|1919.04
#2020-11-17|1921.44
#2020-11-18|1933.70
#2020-11-19|1905.63
#2020-11-20|1919.20
#2020-11-23|1929.66
#2020-11-24|1976.44
#2020-11-25|1983.18
#2020-11-26|1989.82
#2020-11-27|2011.08
#2020-11-30|1994.38
#2020-12-01|2031.77
#2020-12-02|2034.90
#2020-12-03|2047.49
#2020-12-04|2059.89
#2020-12-07|2058.36
#2020-12-08|2073.80
#2020-12-09|2061.71
#2020-12-10|2053.69
#2020-12-11|2037.17
#2020-12-14|2057.11
#2020-12-15|2088.34
#2020-12-16|2114.93
#2020-12-17|2125.33
#2020-12-18|2147.30
#2020-12-21|2111.02
#2020-12-22|2119.96
#2020-12-23|2139.42
#2020-12-24|2138.89
#2020-12-25|2138.89
#2020-12-28|2162.19
#2020-12-29|2186.18
#2020-12-30|2181.64
#2020-12-31|2170.11
#2021-01-01|2170.11
#2021-01-04|2180.35
#2021-01-05|2172.07
#2021-01-06|2172.87
#2021-01-07|2217.05
#2021-01-08|2234.08
#2021-01-11|2191.22
#2021-01-12|2238.94
#2021-01-13|2227.77
#2021-01-14|2239.58
#2021-01-15|2211.63
#2021-01-18|2256.14
#2021-01-19|2279.00
#2021-01-20|2302.95
#2021-01-21|2347.88
#2021-01-22|2336.60
#2021-01-25|2307.64
#2021-01-26|2326.44
#2021-01-27|2279.36
#2021-01-28|2261.21
#2021-01-29|2276.06
#2021-02-01|2305.27
#2021-02-02|2313.19
#2021-02-03|2322.58
#2021-02-04|2365.57
#2021-02-05|2371.10
#2021-02-08|2401.39
#2021-02-09|2388.81
#2021-02-10|2370.04
#2021-02-11|2366.95
#2021-02-12|2358.56
#2021-02-15|2374.89
#2021-02-16|2376.63
#2021-02-17|2308.92
#2021-02-18|2315.42
#2021-02-19|2329.59
#2021-02-22|2317.56
#2021-02-23|2304.03
#2021-02-24|2321.50
#2021-02-25|2356.80
#2021-02-26|2303.77
#2021-03-01|2330.12
#2021-03-02|2339.70
#2021-03-03|2361.96
#2021-03-04|2302.60
#2021-03-05|2269.82
#2021-03-08|2313.95
#2021-03-09|2320.95
#2021-03-10|2326.00
#2021-03-11|2365.42
#2021-03-12|2349.02
#2021-03-15|2355.15
#2021-03-16|2352.62
#2021-03-17|2344.63
#2021-03-18|2355.79
#2021-03-19|2329.52
#2021-03-22|2359.40
#2021-03-23|2322.78
#2021-03-24|2305.61
#2021-03-25|2289.23
#2021-03-26|2321.70
#2021-03-29|2320.33
#2021-03-30|2314.33
#2021-03-31|2315.83
#2021-04-01|2350.74
#2021-04-02|2350.74
#2021-04-05|2358.33
#2021-04-06|2406.50
#2021-04-07|2417.22
#2021-04-08|2429.68
#2021-04-09|2432.43
#2021-04-12|2427.81
#2021-04-13|2472.40
#2021-04-14|2482.53
#2021-04-15|2496.71
#2021-04-16|2540.87
#2021-04-19|2566.39
#2021-04-20|2529.60
#2021-04-21|2527.97
#2021-04-22|2551.95
#2021-04-23|2582.17
#2021-04-26|2625.57
#2021-04-27|2586.91
#2021-04-28|2608.35
#2021-04-29|2591.15
#2021-04-30|2582.84
#2021-05-03|2597.33
#2021-05-04|2542.03
#2021-05-05|2587.76
#2021-05-06|2562.11
#2021-05-07|2601.84
#2021-05-10|2594.91
#2021-05-11|2513.98
#2021-05-12|2473.31
#2021-05-13|2472.90
#2021-05-14|2481.67
#2021-05-17|2505.72
#2021-05-18|2555.86
#2021-05-19|2519.96
#2021-05-20|2539.14
#2021-05-21|2548.86
#2021-05-24|2570.30
#2021-05-25|2573.50
#2021-05-26|2549.09
#2021-05-27|2561.64
#2021-05-28|2573.31
#2021-05-31|2561.53
#2021-06-01|2581.87
#2021-06-02|2580.56
#2021-06-03|2564.09
#2021-06-04|2569.92
#2021-06-07|2566.97
#2021-06-08|2555.96
#2021-06-09|2548.65
#2021-06-10|2524.84
#2021-06-11|2523.55
#2021-06-14|2530.67
#2021-06-15|2501.53
#2021-06-16|2504.31
#2021-06-17|2441.57
#2021-06-18|2413.94
#2021-06-21|2425.68
#2021-06-22|2439.19
#2021-06-23|2448.35
#2021-06-24|2430.04
#2021-06-25|2435.03
#2021-06-28|2433.55
#2021-06-29|2465.49
#2021-06-30|2457.61
#2021-07-01|2489.50
#2021-07-02|2523.95
#2021-07-05|2552.11
#2021-07-06|2537.81
#2021-07-07|2540.47
#2021-07-08|2519.86
#2021-07-09|2534.84
#2021-07-12|2552.18
#2021-07-13|2536.97
#2021-07-14|2551.18
#2021-07-15|2553.85
#2021-07-16|2551.33
#2021-07-19|2496.50
#2021-07-20|2522.02
#2021-07-21|2560.78
#2021-07-22|2581.95
#2021-07-23|2618.34
#2021-07-26|2651.17
#2021-07-27|2639.46
#2021-07-28|2625.31
#2021-07-29|2652.41
#2021-07-30|2643.11
#2021-08-02|2662.87
#2021-08-03|2665.03
#2021-08-04|2665.51
#2021-08-05|2644.54
#2021-08-06|2677.09
#2021-08-09|2670.19
#2021-08-10|2651.44
#2021-08-11|2644.42
#2021-08-12|2627.91
#2021-08-13|2635.14
#2021-08-16|2617.57
#2021-08-17|2607.06
#2021-08-18|2620.77
#2021-08-19|2561.20
#2021-08-20|2577.34
#2021-08-23|2627.44
#2021-08-24|2632.39
#2021-08-25|2674.69
#2021-08-26|2672.74
#2021-08-27|2684.74
#2021-08-30|2707.73
#2021-08-31|2721.00
#2021-09-01|2727.85
#2021-09-02|2748.36
#2021-09-03|2782.57
#2021-09-06|2800.92
#2021-09-07|2797.77
#2021-09-08|2719.82
#2021-09-09|2725.93
#2021-09-10|2716.20
#2021-09-13|2683.50
#2021-09-14|2668.10
#2021-09-15|2637.43
#2021-09-16|2635.87
#2021-09-17|2592.10
#2021-09-20|2516.58
#2021-09-21|2540.17
#2021-09-22|2581.14
#2021-09-23|2607.88
#2021-09-24|2545.94
#2021-09-27|2520.11
#2021-09-28|2408.49
#2021-09-29|2401.21
#2021-09-30|2409.40
#2021-10-01|2394.13
#2021-10-04|2396.31
#2021-10-05|2408.77
#2021-10-06|2369.25
#2021-10-07|2407.36
#2021-10-08|2416.14
#2021-10-11|2417.61
#2021-10-12|2439.93
#2021-10-13|2492.28
#2021-10-14|2524.87
#2021-10-15|2545.74
#2021-10-18|2535.07
#2021-10-19|2572.84
#2021-10-20|2579.59
#2021-10-21|2557.14
#2021-10-22|2589.00
#2021-10-25|2582.03
#2021-10-26|2580.29
#2021-10-27|2562.36
#2021-10-28|2531.27
#2021-10-29|2472.72
#2021-11-01|2511.39
#2021-11-02|2479.26
#2021-11-03|2503.81
#2021-11-04|2539.19
#2021-11-05|2534.06
#2021-11-08|2546.61
#2021-11-09|2535.54
#2021-11-10|2515.00
#2021-11-11|2513.32
#2021-11-12|2520.10
#2021-11-15|2509.82
#2021-11-16|2500.48
#2021-11-17|2504.15
#2021-11-18|2477.34
#2021-11-19|2457.20
#2021-11-22|2429.58
#2021-11-23|2393.88
#2021-11-24|2356.48
#2021-11-25|2377.70
#2021-11-26|2327.33
#2021-11-29|2336.71
#2021-11-30|2311.92
#2021-12-01|2366.45
#2021-12-02|2332.05
#2021-12-03|2288.37
#2021-12-06|2286.44
#2021-12-07|2336.53
#2021-12-08|2368.16
#2021-12-09|2321.97
#2021-12-10|2328.44
#2021-12-13|2314.96
#2021-12-14|2274.28
#2021-12-15|2284.47
#2021-12-16|2314.07
#2021-12-17|2304.04
#2021-12-20|2278.84
#2021-12-21|2304.98
#2021-12-22|2345.07
#2021-12-23|2363.73
#2021-12-24|2368.02
#2021-12-27|2396.95
#2021-12-28|2395.06
#2021-12-29|2403.92
#2021-12-30|2389.71
#2021-12-31|2398.36
#2022-01-03|2410.41
#2022-01-04|2423.31
#2022-01-05|2428.83
#2022-01-06|2420.15
#2022-01-07|2385.17
#2022-01-10|2323.41
#2022-01-11|2356.12
#2022-01-12|2391.55
#2022-01-13|2408.55
#2022-01-14|2373.32
#2022-01-17|2389.50
#2022-01-18|2349.62
#2022-01-19|2358.57
#2022-01-20|2392.13
#2022-01-21|2285.44
#2022-01-24|2156.81
#2022-01-25|2191.76
#2022-01-26|2232.73
#2022-01-27|2225.63
#2022-01-28|2208.63
#2022-01-31|2252.39
#2022-02-01|2289.71
#2022-02-02|2311.27
#2022-02-03|2269.54
#2022-02-04|2247.57
#2022-02-07|2293.92
#2022-02-08|2260.92
#2022-02-09|2297.75
#2022-02-10|2297.61
#2022-02-11|2246.97
#2022-02-14|2158.24
#2022-02-15|2215.99
#2022-02-16|2231.44
#2022-02-17|2194.67
#2022-02-18|2242.34
#2022-02-21|2205.58
#2022-02-22|2189.71
#2022-02-23|2174.82
#2022-02-24|2078.17
#2022-02-25|2179.96
#2022-02-28|2170.90
#2022-03-01|2051.03
#2022-03-02|2059.86
#2022-03-03|2000.47
#2022-03-04|1912.37
#2022-03-07|1874.05
#2022-03-08|1895.46
#2022-03-09|2001.95
#2022-03-10|1979.24
#2022-03-11|2001.50
#2022-03-14|2076.55
#2022-03-15|2031.27
#2022-03-16|2125.44
#2022-03-17|2146.14
#2022-03-18|2131.79
#2022-03-21|2122.81
#2022-03-22|2118.58
#2022-03-23|2093.09
#2022-03-24|2041.01
#2022-03-25|2007.54
#2022-03-28|2021.66
#2022-03-29|2114.21
#2022-03-30|2109.58
#2022-03-31|2095.21
#2022-04-01|2084.17
#2022-04-04|2090.88
#2022-04-05|2061.21
#2022-04-06|2016.50
#2022-04-07|2010.07
#2022-04-08|2022.13
#2022-04-11|1981.28
#2022-04-12|1980.37
#2022-04-13|1974.19
#2022-04-14|1990.98
#2022-04-15|1990.98
#2022-04-18|1994.12
#2022-04-19|1999.46
#2022-04-20|2025.97
#2022-04-21|2022.87
#2022-04-22|1989.41
#2022-04-25|1938.27
#2022-04-26|1911.36
#2022-04-27|1904.90
#2022-04-28|1892.13
#2022-04-29|1900.47
#2022-05-02|1874.01
#2022-05-03|1887.43
#2022-05-04|1860.31
#2022-05-05|1826.72
#2022-05-06|1829.42
#2022-05-09|1763.31
#2022-05-10|1784.60
#2022-05-11|1816.59
#2022-05-12|1791.08
#2022-05-13|1828.13
#2022-05-16|1825.06
#2022-05-17|1880.75
#2022-05-18|1845.69
#2022-05-19|1851.68
#2022-05-20|1852.41
#2022-05-23|1899.08
#2022-05-24|1888.36
#2022-05-25|1889.71
#2022-05-26|1896.44
#2022-05-27|1936.32
#2022-05-30|1957.42
#2022-05-31|1930.06
#2022-06-01|1901.39
#2022-06-02|1921.72
#2022-06-03|1922.16
#2022-06-06|1956.52
#2022-06-07|1935.60
#2022-06-08|1933.77
#2022-06-09|1888.04
#2022-06-10|1834.80
#2022-06-13|1761.22
#2022-06-14|1738.06
#2022-06-15|1758.23
#2022-06-16|1717.21
#2022-06-17|1753.19
#2022-06-20|1785.97
#2022-06-21|1784.07
#2022-06-22|1785.35
#2022-06-23|1744.85
#2022-06-24|1747.50
#2022-06-27|1802.99
#2022-06-28|1791.53
#2022-06-29|1771.97
#2022-06-30|1749.81
#2022-07-01|1742.15
#2022-07-04|1744.91
#2022-07-05|1699.87
#2022-07-06|1701.07
#2022-07-07|1733.96
#2022-07-08|1743.35
#2022-07-11|1713.20
#2022-07-12|1712.54
#2022-07-13|1736.59
#2022-07-14|1704.20
#2022-07-15|1753.47
#2022-07-18|1754.77
#2022-07-19|1776.73
#2022-07-20|1782.54
#2022-07-21|1797.10
#2022-07-22|1817.45
#2022-07-25|1817.00
#2022-07-26|1787.87
#2022-07-27|1781.34
#2022-07-28|1814.58
#2022-07-29|1848.69
#2022-08-01|1846.48
#2022-08-02|1795.53
#2022-08-03|1805.64
#2022-08-04|1841.46
#2022-08-05|1812.59
#2022-08-08|1828.38
#2022-08-09|1821.73
#2022-08-10|1886.41
#2022-08-11|1880.84
#2022-08-12|1860.82
#2022-08-15|1834.34
#2022-08-16|1841.56
#2022-08-17|1808.19
#2022-08-18|1811.19
#2022-08-19|1775.79
#2022-08-22|1733.07
#2022-08-23|1730.22
#2022-08-24|1740.48
#2022-08-25|1739.56
#2022-08-26|1716.81
#2022-08-29|1689.59
#2022-08-30|1685.83
#2022-08-31|1702.47
#2022-09-01|1646.73
#2022-09-02|1683.53
#2022-09-05|1634.65
#2022-09-06|1638.68
#2022-09-07|1655.67
#2022-09-08|1651.07
#2022-09-09|1689.72
#2022-09-12|1730.08
#2022-09-13|1677.35
#2022-09-14|1654.21
#2022-09-15|1649.74
#2022-09-16|1645.59
#2022-09-19|1620.68
#2022-09-20|1574.13
#2022-09-21|1569.75
#2022-09-22|1530.09
#2022-09-23|1483.13
#2022-09-26|1472.98
#2022-09-27|1464.78
#2022-09-28|1475.74
#2022-09-29|1462.09
#2022-09-30|1496.83
#2022-10-03|1520.79
#2022-10-04|1585.02
#2022-10-05|1527.46
#2022-10-06|1527.40
#2022-10-07|1485.71
#2022-10-10|1469.73
#2022-10-11|1480.02
#2022-10-12|1465.48
#2022-10-13|1490.91
#2022-10-14|1520.36
#2022-10-17|1553.79
#2022-10-18|1583.61
#2022-10-19|1551.60
#2022-10-20|1561.18
#2022-10-21|1558.02
#2022-10-24|1581.79
#2022-10-25|1634.05
#2022-10-26|1693.95
#2022-10-27|1675.69
#2022-10-28|1635.40
#2022-10-31|1630.05
#2022-11-01|1620.72
#2022-11-02|1616.60
#2022-11-03|1614.27
#2022-11-04|1688.03
#2022-11-07|1723.01
#2022-11-08|1749.32
#2022-11-09|1745.27
#2022-11-10|1816.47
#2022-11-11|1859.09
#2022-11-14|1856.03
#2022-11-15|1847.75
#2022-11-16|1826.66
#2022-11-17|1796.63
#2022-11-18|1815.36
#2022-11-21|1781.06
#2022-11-22|1797.92
#2022-11-23|1811.35
#2022-11-24|1827.11
#2022-11-25|1829.54
#2022-11-28|1804.34
#2022-11-29|1805.23
#2022-11-30|1784.83
#2022-12-01|1842.40
#2022-12-02|1850.76
#2022-12-05|1854.95
#2022-12-06|1850.55
#2022-12-07|1826.95
#2022-12-08|1829.62
#2022-12-09|1853.46
#2022-12-12|1836.99
#2022-12-13|1877.57
#2022-12-14|1873.04
#2022-12-15|1831.11
#2022-12-16|1793.52
#2022-12-19|1787.55
#2022-12-20|1789.17
#2022-12-21|1816.01
#2022-12-22|1800.67
#2022-12-23|1813.55
#2022-12-26|1813.55
#2022-12-27|1817.81
#2022-12-28|1806.04
#2022-12-29|1837.92
#2022-12-30|1817.03
#2023-01-02|1848.73
#2023-01-03|1838.76
#2023-01-04|1866.01
#2023-01-05|1851.84
#2023-01-06|1866.46
#2023-01-09|1932.91
#2023-01-10|1910.31
#2023-01-11|1927.04
#2023-01-12|1951.59
#2023-01-13|1964.66
#2023-01-16|1978.59
#2023-01-17|1965.56
#2023-01-18|1984.63
#2023-01-19|1946.10
#2023-01-20|1973.62
#2023-01-23|1990.21
#2023-01-24|1987.90
#2023-01-25|1976.08
#2023-01-26|1982.84
#2023-01-27|2000.38
#2023-01-30|1984.59
#2023-01-31|1968.61
#2023-02-01|2003.38
#2023-02-02|2046.28
#2023-02-03|2043.51
#2023-02-06|1999.96
#2023-02-07|1979.26
#2023-02-08|1975.93
#2023-02-09|1975.26
#2023-02-10|1969.78
#2023-02-13|1981.28
#2023-02-14|1997.59
#2023-02-15|1982.82
#2023-02-16|1997.37
#2023-02-17|1985.75
#2023-02-20|1989.01
#2023-02-21|1988.52
#2023-02-22|1969.92
#2023-02-23|1964.80
#2023-02-24|1945.81
#2023-02-27|1983.41
#2023-02-28|1990.29
#2023-03-01|1990.36
#2023-03-02|1976.87
#2023-03-03|1999.01
#2023-03-06|2013.25
#2023-03-07|1983.66
#2023-03-08|1975.88
#2023-03-09|1963.95
#2023-03-10|1946.65
#2023-03-13|1910.60
#2023-03-14|1922.78
#2023-03-15|1833.95
#2023-03-16|1867.21
#2023-03-17|1844.55
#2023-03-20|1872.73
#2023-03-21|1905.92
#2023-03-22|1883.39
#2023-03-23|1899.86
#2023-03-24|1842.41
#2023-03-27|1863.43
#2023-03-28|1864.41
#2023-03-29|1886.55
#2023-03-30|1939.68
#2023-03-31|1935.56
#2023-04-03|1925.45
#2023-04-04|1959.12
#2023-04-05|1913.68
#2023-04-06|1933.70
#2023-04-07|1933.70
#2023-04-10|1918.83
#2023-04-11|1955.18
#2023-04-12|1953.32
#2023-04-13|1987.66
#2023-04-14|2008.70
#2023-04-17|2033.26
#2023-04-18|2048.14
#2023-04-19|2029.93
#2023-04-20|2015.04
#2023-04-21|1999.83
#2023-04-24|2009.42
#2023-04-25|1992.76
#2023-04-26|2014.19
#2023-04-27|2016.57
#2023-04-28|2026.82
#2023-05-01|2015.90
#2023-05-02|2004.83
#2023-05-03|2038.14
#2023-05-04|2008.01
#2023-05-05|2039.82
#2023-05-08|2041.87
#2023-05-09|2034.84
#2023-05-10|2043.25
#2023-05-11|2043.94
#2023-05-12|2022.09
#2023-05-15|2027.42
#2023-05-16|1997.16
#2023-05-17|1983.11
#2023-05-18|1973.77
#2023-05-19|1986.39
#2023-05-22|1991.41
#2023-05-23|1984.48
#2023-05-24|1941.66
#2023-05-25|1914.99
#2023-05-26|1931.18
#2023-05-29|1925.55
#2023-05-30|1923.70
#2023-05-31|1889.38
#2023-06-01|1907.03
#2023-06-02|1934.30
#2023-06-05|1927.47
#2023-06-06|1930.39
#2023-06-07|1937.88
#2023-06-08|1949.69
#2023-06-09|1948.27
#2023-06-12|1963.59
#2023-06-13|1992.93
#2023-06-14|2014.07
#2023-06-15|2012.76
#2023-06-16|2017.76
#2023-06-19|1988.71
#2023-06-20|1962.59
#2023-06-21|1935.97
#2023-06-22|1914.75
#2023-06-23|1901.29
#2023-06-26|1892.84
#2023-06-27|1889.60
#2023-06-28|1902.90
#2023-06-29|1890.21
#2023-06-30|1896.85
#2023-07-03|1894.14
#2023-07-04|1893.76
#2023-07-05|1873.79
#2023-07-06|1834.53
#2023-07-07|1866.86
#2023-07-10|1870.31
#2023-07-11|1888.45
#2023-07-12|1939.71
#2023-07-13|1952.88
#2023-07-14|1951.62
#2023-07-17|1936.53
#2023-07-18|1940.78
#2023-07-19|1952.08
#2023-07-20|1922.62
#2023-07-21|1888.40
#2023-07-24|1885.89
#2023-07-25|1905.28
#2023-07-26|1896.28
#2023-07-27|1882.05
#2023-07-28|1889.72
#2023-07-31|1891.30
#2023-08-01|1878.35
#2023-08-02|1831.11
#2023-08-03|1801.03
#2023-08-04|1827.11
#2023-08-07|1825.55
#2023-08-08|1803.92
#2023-08-09|1818.74
#2023-08-10|1821.95
#2023-08-11|1796.46
#2023-08-14|1779.90
#2023-08-15|1771.32
#2023-08-16|1757.12
#2023-08-17|1750.17
#2023-08-18|1733.43
#2023-08-21|1721.10
#2023-08-22|1727.55
#2023-08-23|1734.92
#2023-08-24|1727.46
#2023-08-25|1714.44
#2023-08-28|1747.60
#2023-08-29|1779.51
#2023-08-30|1808.47
#2023-08-31|1806.24
#2023-09-01|1800.91
#2023-09-04|1791.60
#2023-09-05|1769.86
#2023-09-06|1764.55
#2023-09-07|1747.94
#2023-09-08|1737.52
#2023-09-11|1750.87
#2023-09-12|1721.86
#2023-09-13|1717.88
#2023-09-14|1726.37
#2023-09-15|1736.29
#2023-09-18|1720.56
#2023-09-19|1701.31
#2023-09-20|1719.40
#2023-09-21|1692.43
#2023-09-22|1682.11
#2023-09-25|1663.00
#2023-09-26|1650.14
#2023-09-27|1637.55
#2023-09-28|1652.48
#2023-09-29|1684.11
#2023-10-02|1660.48
#2023-10-03|1630.38
#2023-10-04|1629.70
#2023-10-05|1648.69
#2023-10-06|1663.57
#2023-10-09|1653.59
#2023-10-10|1694.20
#2023-10-11|1708.82
#2023-10-12|1706.05
#2023-10-13|1683.92
#2023-10-16|1685.16
#2023-10-17|1678.59
#2023-10-18|1639.60
#2023-10-19|1635.44
#2023-10-20|1629.46
#2023-10-23|1617.18
#2023-10-24|1627.33
#2023-10-25|1595.64
#2023-10-26|1588.32
#2023-10-27|1598.69
#2023-10-30|1615.94
#2023-10-31|1639.85
#2023-11-01|1624.75
#2023-11-02|1686.85
#2023-11-03|1721.58
#2023-11-06|1715.96
#2023-11-07|1700.28
#2023-11-08|1710.04
#2023-11-09|1738.12
#2023-11-10|1704.97
#2023-11-13|1711.75
#2023-11-14|1798.74
#2023-11-15|1805.67
#2023-11-16|1784.24
#2023-11-17|1802.33
#2023-11-20|1809.34
#2023-11-21|1793.36
#2023-11-22|1782.55
#2023-11-23|1797.36
#2023-11-24|1808.73
#2023-11-27|1800.42
#2023-11-28|1816.81
#2023-11-29|1847.59
#2023-11-30|1843.00
#2023-12-01|1845.26
#2023-12-04|1822.20
#2023-12-05|1827.31
#2023-12-06|1824.86
#2023-12-07|1845.44
#2023-12-08|1862.52
#2023-12-11|1858.93
#2023-12-12|1838.96
#2023-12-13|1838.84
#2023-12-14|1933.33
#2023-12-15|1918.93
#2023-12-18|1925.56
#2023-12-19|1957.56
#2023-12-20|1967.32
#2023-12-21|1981.94
#2023-12-22|1999.20
#2023-12-25|1999.20
#2023-12-26|2001.74
#2023-12-27|2028.49
#2023-12-28|2021.92
#2023-12-29|2004.24
#2024-01-01|2004.24
#2024-01-02|1967.49
#2024-01-03|1933.73
#2024-01-04|1972.32
#2024-01-05|1970.76
#2024-01-08|1979.73
#2024-01-09|1973.46
#2024-01-10|1981.57
#2024-01-11|1968.16
#2024-01-12|1993.11
#2024-01-15|1986.23
#2024-01-16|1973.55
#2024-01-17|1952.96
#2024-01-18|1954.80
#2024-01-19|1938.46
#2024-01-22|1952.23
#2024-01-23|1948.67
#2024-01-24|1980.37
#2024-01-25|1974.81
#2024-01-26|1989.01
#2024-01-29|1972.02
#2024-01-30|1972.72
#2024-01-31|1970.93
#2024-02-01|1969.71
#2024-02-02|1976.37
#2024-02-05|1946.73
#2024-02-06|1967.18
#2024-02-07|1967.00
#2024-02-08|2009.70
#2024-02-09|1999.01
#2024-02-12|1985.52
#2024-02-13|1933.43
#2024-02-14|1941.80
#2024-02-15|1967.57
#2024-02-16|1997.66
#2024-02-19|1983.48
#2024-02-20|1981.13
#2024-02-21|1980.75
#2024-02-22|1978.84
#2024-02-23|1971.05
#2024-02-26|1969.95
#2024-02-27|1965.81
#2024-02-28|1959.23
#2024-02-29|1948.92
#2024-03-01|1965.42
#2024-03-04|1951.11
#2024-03-05|1944.91
#2024-03-06|1947.06
#2024-03-07|1976.10
#2024-03-08|1992.55
#2024-03-11|1982.66
#2024-03-12|1992.22
#2024-03-13|1993.41
#2024-03-14|1964.98
#2024-03-15|1963.45
#2024-03-18|1963.63
#2024-03-19|1966.05
#2024-03-20|1965.31
#2024-03-21|1977.96
#2024-03-22|1962.78
#2024-03-25|1954.95
#2024-03-26|1957.19
#2024-03-27|1968.47
#2024-03-28|1962.80
#2024-03-29|1962.80
#2024-04-01|1952.71
#2024-04-02|1931.00
#2024-04-03|1949.28
#2024-04-04|1985.59
#2024-04-05|1959.20
#2024-04-08|1980.13
#2024-04-09|1976.88
#2024-04-10|1948.96
#2024-04-11|1935.79
#2024-04-12|1914.27
#2024-04-15|1909.70
#2024-04-16|1886.01
#2024-04-17|1877.36
#2024-04-18|1883.72
#2024-04-19|1885.54
#2024-04-22|1885.82
#2024-04-23|1909.16
#2024-04-24|1901.35
#2024-04-25|1860.09
#2024-04-26|1900.66
#2024-04-29|1934.26
#2024-04-30|1930.76
#2024-05-01|1929.13
#2024-05-02|1931.83
#2024-05-03|1964.65
#2024-05-06|1981.85
#2024-05-07|1993.05
#2024-05-08|1988.44
#2024-05-09|1993.43
#2024-05-10|2015.67
#2024-05-13|2038.37
#2024-05-14|2063.79
#2024-05-15|2088.15
#2024-05-16|2095.00
#2024-05-17|2081.37
#2024-05-20|2099.10
#2024-05-21|2072.30
#2024-05-22|2062.13
#2024-05-23|2064.22
#2024-05-24|2065.03
#2024-05-27|2079.23
#2024-05-28|2064.06
#2024-05-29|2017.72
#2024-05-30|2030.48
#2024-05-31|2043.86
#2024-06-03|2055.43
#2024-06-04|2040.24
#2024-06-05|2039.86
#2024-06-06|2043.20
#2024-06-07|2016.63
#2024-06-10|2012.75
#2024-06-11|1985.55
#2024-06-12|2042.23
#2024-06-13|2027.36
#2024-06-14|1976.94
#2024-06-17|1995.42
#2024-06-18|2024.39
#2024-06-19|2010.31
#2024-06-20|2031.27
#2024-06-21|2023.69
#2024-06-24|2053.04
#2024-06-25|2024.94
#2024-06-26|1998.76
#2024-06-27|2014.18
#2024-06-28|1999.90
#2024-07-01|2027.91
#2024-07-02|2023.13
#2024-07-03|2038.98
#2024-07-04|2047.07
#2024-07-05|2053.14
#2024-07-08|2048.33
#2024-07-09|2016.15
#2024-07-10|2026.91
#2024-07-11|2060.12
#2024-07-12|2073.13
#2024-07-15|2055.94
#2024-07-16|2055.44
#2024-07-17|2042.90
#2024-07-18|2048.75
#2024-07-19|2015.79
#2024-07-22|2050.01
#2024-07-23|2037.10
#2024-07-24|2014.97
#2024-07-25|2008.70
#2024-07-26|2048.17
#2024-07-29|2061.43
#2024-07-30|2071.02
#2024-07-31|2072.61
#2024-08-01|2048.81
#2024-08-02|2015.59
#2024-08-05|1980.17
#2024-08-06|1980.99
#2024-08-07|2035.88
#2024-08-08|2050.72
#2024-08-09|2061.00
#2024-08-12|2055.96
#2024-08-13|2072.62
#2024-08-14|2108.61
#2024-08-15|2118.29
#2024-08-16|2110.02
#2024-08-19|2137.43
#2024-08-20|2139.27
#2024-08-21|2161.02
#2024-08-22|2163.47
#2024-08-23|2193.76
#2024-08-26|2191.54
#2024-08-27|2179.47
#2024-08-28|2175.19
#2024-08-29|2174.98
#2024-08-30|2191.11
#2024-09-02|2195.43
#2024-09-03|2162.01
#2024-09-04|2147.44
#2024-09-05|2133.42
#2024-09-06|2116.97
#2024-09-09|2115.26
#2024-09-10|2106.78
#2024-09-11|2088.34
#2024-09-12|2094.45
#2024-09-13|2119.82
#2024-09-16|2123.85
#2024-09-17|2145.41
#2024-09-18|2155.05
#2024-09-19|2211.93
#2024-09-20|2183.71
#2024-09-23|2179.25
#2024-09-24|2200.23
#2024-09-25|2254.58
#2024-09-26|2297.45
#2024-09-27|2299.95
#2024-09-30|2286.62
#2024-10-01|2255.18
#2024-10-02|2229.85
#2024-10-03|2213.08
#2024-10-04|2214.82
#2024-10-07|2204.96
#2024-10-08|2186.30
#2024-10-09|2188.00
#2024-10-10|2161.47
#2024-10-11|2156.22
#2024-10-14|2134.34
#2024-10-15|2118.25
#2024-10-16|2105.42
#2024-10-17|2108.91
#2024-10-18|2117.59
#2024-10-21|2103.85
#2024-10-22|2092.32
#2024-10-23|2079.36
#2024-10-24|2100.05
#2024-10-25|2078.60
#2024-10-28|2092.24
#2024-10-29|2074.55
#2024-10-30|2100.65
#2024-10-31|2065.01
#2024-11-01|2080.20
#2024-11-04|2082.88
#2024-11-05|2087.76
#2024-11-06|2046.55
#2024-11-07|2098.55
#2024-11-08|2086.06
#2024-11-11|2073.91
#2024-11-12|2016.66
#2024-11-13|2008.86
#2024-11-14|2015.31
#2024-11-15|1982.19
#2024-11-18|1973.25
#2024-11-19|1958.63
#2024-11-20|1935.89
#2024-11-21|1932.21
#2024-11-22|1933.63
#2024-11-25|1966.82
#2024-11-26|1942.58
#2024-11-27|1966.01
#2024-11-28|1966.00
#2024-11-29|1963.75
#2024-12-02|1957.54
#2024-12-03|1982.29
#2024-12-04|2001.17
#2024-12-05|2014.32
#2024-12-06|2012.41
#2024-12-09|2023.97
#2024-12-10|1990.94
#2024-12-11|2002.76
#2024-12-12|1991.92
#2024-12-13|1971.40
#2024-12-16|1947.92
#2024-12-17|1931.37
#2024-12-18|1924.95
#2024-12-19|1888.30
#2024-12-20|1903.25
#2024-12-23|1897.91
#2024-12-24|1898.19
#2024-12-25|1898.19
#2024-12-26|1901.38
#2024-12-27|1930.77
#2024-12-30|1913.77
#2024-12-31|1909.07
#2025-01-01|1909.07
#2025-01-02|1926.90
#2025-01-03|1919.05
#2025-01-06|1938.64
#2025-01-07|1953.83
#2025-01-08|1914.21
#2025-01-09|1920.27
#2025-01-10|1906.20
#2025-01-13|1884.20
#2025-01-14|1892.12
#2025-01-15|1921.24
#2025-01-16|1942.35
#2025-01-17|1966.10
#2025-01-20|1981.51
#2025-01-21|1992.18
#2025-01-22|1995.18
#2025-01-23|1994.80
#2025-01-24|2037.77
#2025-01-27|2032.89
#2025-01-28|2037.06
#2025-01-29|2051.35
#2025-01-30|2058.41
#2025-01-31|2054.57
#2025-02-03|2019.74
#2025-02-04|2024.54
#2025-02-05|2016.71
#2025-02-06|2034.32
#2025-02-07|2025.89
#2025-02-10|2034.49
#2025-02-11|2041.14
#2025-02-12|2052.75
#2025-02-13|2117.19
#2025-02-14|2129.79
#2025-02-17|2140.93
#2025-02-18|2149.62
#2025-02-19|2119.18
#2025-02-20|2137.38
#2025-02-21|2125.59
#2025-02-24|2122.29
#2025-02-25|2155.44
#2025-02-26|2165.17
#2025-02-27|2115.06
#2025-02-28|2097.16
#2025-03-03|2123.59
#2025-03-04|2108.10
#2025-03-05|2187.72
#2025-03-06|2233.87
#2025-03-07|2224.17
#2025-03-10|2220.68
#2025-03-11|2211.07
#2025-03-12|2209.85
#2025-03-13|2189.22
#2025-03-14|2213.86
#2025-03-17|2248.38
#2025-03-18|2253.41
#2025-03-19|2264.54
#2025-03-20|2246.30
#2025-03-21|2230.72
#2025-03-24|2220.62
#2025-03-25|2214.16
#2025-03-26|2184.81
#2025-03-27|2156.16
#2025-03-28|2119.02
#2025-03-31|2077.20
#2025-04-01|2104.70
#2025-04-02|2105.99
#2025-04-03|2064.40
#2025-04-04|2012.32
#2025-04-07|1912.21
#2025-04-08|1954.77
#2025-04-09|1904.14
#2025-04-10|1999.70
#2025-04-11|2036.00
#2025-04-14|2094.89
#2025-04-15|2123.22
#2025-04-16|2117.34
#2025-04-17|2106.75
#2025-04-18|2106.75
#2025-04-21|2134.22
#2025-04-22|2132.26
#2025-04-23|2175.02
#2025-04-24|2190.35
#2025-04-25|2196.30
#2025-04-28|2199.77
#2025-04-29|2193.21
#2025-04-30|2222.93
#2025-05-01|2206.11
#2025-05-02|2245.20
#2025-05-05|2237.50
#2025-05-06|2229.80
#2025-05-07|2243.60
#2025-05-08|2227.20
#2025-05-09|2232.38
#2025-05-12|2239.25
#2025-05-13|2268.31
#2025-05-14|2280.30
#2025-05-15|2289.11
#2025-05-16|2268.07
#2025-05-19|2285.41
#2025-05-20|2301.93
#2025-05-21|2340.93
#2025-05-22|2299.12
#2025-05-23|2286.62
#2025-05-26|2315.87
#2025-05-27|2326.62
#2025-05-28|2318.58
#2025-05-29|2328.53
#2025-05-30|2332.14
#2025-06-02|2349.97
#2025-06-03|2326.91
#2025-06-04|2359.77
#2025-06-05|2374.40
#2025-06-06|2358.40
#2025-06-09|2370.85
#2025-06-10|2385.25
#2025-06-11|2394.85
#2025-06-12|2410.78
#2025-06-13|2371.05
#2025-06-16|2405.63
#2025-06-17|2367.57
#2025-06-18|2352.84
#2025-06-19|2322.42
#2025-06-20|2331.83
#2025-06-23|2346.75
#2025-06-24|2371.71
#2025-06-25|2356.15
#2025-06-26|2385.03
#2025-06-27|2421.12
#2025-06-30|2419.57
#2025-07-01|2427.07
#2025-07-02|2440.94
#2025-07-03|2444.61
#2025-07-04|2450.77
#2025-07-07|2434.93
#2025-07-08|2449.35
#2025-07-09|2465.61
#2025-07-10|2479.47
#2025-07-11|2468.29
#2025-07-14|2455.81
#2025-07-15|2446.56
#2025-07-16|2424.72
#2025-07-17|2441.57
#2025-07-18|2472.03
#2025-07-21|2493.00
#2025-07-22|2443.82
#2025-07-23|2524.77
#2025-07-24|2582.18
#2025-07-25|2577.07
#2025-07-28|2543.01
#2025-07-29|2462.37
#2025-07-30|2505.99
#2025-07-31|2476.52
#2025-08-01|2474.86
#2025-08-04|2484.66
#2025-08-05|2500.51
#2025-08-06|2460.24
#2025-08-07|2475.38
#2025-08-08|2498.45
#2025-08-11|2469.20
#2025-08-12|2487.11
#2025-08-13|2494.93
#2025-08-14|2472.04
#2025-08-15|2495.49
#2025-08-18|2478.81
#2025-08-19|2515.03
#2025-08-20|2514.95
#2025-08-21|2495.37
#2025-08-22|2548.57
#2025-08-25|2530.00
#2025-08-26|2506.97
#2025-08-27|2480.82
#2025-08-28|2484.43
#2025-08-29|2473.09
#2025-09-01|2489.84
#2025-09-02|2432.79
#2025-09-03|2445.14
#2025-09-04|2438.01
#2025-09-05|2476.09
#2025-09-08|2493.87
#2025-09-09|2486.52
#2025-09-10|2484.51
#2025-09-11|2512.41
#2025-09-12|2505.73
#2025-09-15|2496.62
#2025-09-16|2489.73
#2025-09-17|2481.65
#2025-09-18|2463.70
#2025-09-19|2458.10
#2025-09-22|2449.90
#2025-09-23|2470.30
#2025-09-24|2425.76
#2025-09-25|2376.11
#2025-09-26|2378.31
#2025-09-29|2390.65
#2025-09-30|2400.42
#2025-10-01|2403.88
#2025-10-02|2410.11
#2025-10-03|2435.59
#2025-10-06|2416.71
#2025-10-07|2408.11
#2025-10-08|2400.84
#2025-10-09|2380.00
#2025-10-10|2347.06
#2025-10-13|2352.55
#2025-10-14|2357.57
#2025-10-15|2367.05
#2025-10-16|2398.20
#2025-10-17|2383.87
#2025-10-20|2402.57
#2025-10-21|2411.82
#2025-10-22|2413.34
#2025-10-23|2509.08
#2025-10-24|2507.61
#2025-10-27|2509.84
#2025-10-28|2518.05
#2025-10-29|2496.68
#2025-10-30|2451.50
#2025-10-31|2456.60
#2025-11-03|2461.26
#2025-11-04|2401.87
#2025-11-05|2382.27
#2025-11-06|2398.50
#2025-11-07|2417.23
#2025-11-10|2429.06
#2025-11-11|2478.76
#2025-11-12|2486.66
#2025-11-13|2483.97
#2025-11-14|2455.28
#2025-11-17|2432.19
#2025-11-18|2385.55
#2025-11-19|2403.57
#2025-11-20|2405.76
#2025-11-21|2400.11
#2025-11-24|2431.86
#2025-11-25|2460.39
#2025-11-26|2482.18
#2025-11-27|2505.23
#2025-11-28|2500.87
#2025-12-01|2510.40
#2025-12-02|2491.90
#2025-12-03|2507.34
#2025-12-04|2543.38
#2025-12-05|2539.08
#2025-12-08|2528.28
#2025-12-09|2516.88
#2025-12-10|2490.37
#2025-12-11|2537.06
#2025-12-12|2523.49
#2025-12-15|2519.58
#2025-12-16|2527.07
#2025-12-17|2518.50
#2025-12-18|2543.36
#2025-12-19|2536.30
#2025-12-22|2558.00
#2025-12-23|2566.33
#2025-12-24|2567.10
#2025-12-25|2567.10
#2025-12-26|2566.88
#2025-12-29|2597.90
#2025-12-30|2618.91
#2025-12-31|2615.80
#2026-01-01|2615.63
#2026-01-02|2616.48
#2026-01-05|2618.19
#2026-01-06|2616.29
#2026-01-07|2677.64
#2026-01-08|2653.50
#2026-01-09|2669.46
#2026-01-12|2657.08
#2026-01-13|2632.57
#2026-01-14|2663.94
#2026-01-15|2679.18
#2026-01-16|2660.31
#2026-01-19|2629.79
#2026-01-20|2613.76
#2026-01-21|2645.05
#2026-01-22|2715.63
#2026-01-23|2712.99
#2026-01-26|2745.52
#2026-01-27|2766.26
#2026-01-28|2756.58
#2026-01-29|2737.19
#2026-01-30|2720.11
#2026-02-02|2717.90
#2026-02-03|2731.62
#2026-02-04|2747.64
#2026-02-05|2662.73
#2026-02-06|2660.73
#2026-02-09|2683.16
#2026-02-10|2710.00
#2026-02-11|2718.94
#2026-02-12|2689.16