Table Data - NASDAQ Korea Small Cap Index
| Title | NASDAQ Korea Small Cap Index |
|---|---|
| Series ID | NASDAQNQKRSC |
| 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 2026-02-20 |
| Last Updated | 2026-02-20 10:47 PM CST |
| Notes | For more information about this series, see: NQKRSC Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 194.75 |
| 2001-04-02 | 191.53 |
| 2001-04-03 | 189.52 |
| 2001-04-04 | 182.60 |
| 2001-04-05 | 182.60 |
| 2001-04-06 | 189.09 |
| 2001-04-09 | 185.24 |
| 2001-04-10 | 184.45 |
| 2001-04-11 | 189.30 |
| 2001-04-12 | 192.97 |
| 2001-04-13 | . |
| 2001-04-16 | 191.25 |
| 2001-04-17 | 192.39 |
| 2001-04-18 | 203.41 |
| 2001-04-19 | 211.33 |
| 2001-04-20 | 207.92 |
| 2001-04-23 | 212.16 |
| 2001-04-24 | 212.37 |
| 2001-04-25 | 214.08 |
| 2001-04-26 | 210.89 |
| 2001-04-27 | 207.14 |
| 2001-04-30 | 217.51 |
| 2001-05-01 | 217.51 |
| 2001-05-02 | 223.67 |
| 2001-05-03 | 222.78 |
| 2001-05-04 | 228.84 |
| 2001-05-07 | 235.23 |
| 2001-05-08 | 233.85 |
| 2001-05-09 | 227.88 |
| 2001-05-10 | 231.96 |
| 2001-05-11 | 237.12 |
| 2001-05-14 | 240.12 |
| 2001-05-15 | 237.59 |
| 2001-05-16 | 231.81 |
| 2001-05-17 | 242.46 |
| 2001-05-18 | 245.30 |
| 2001-05-21 | 252.00 |
| 2001-05-22 | 252.12 |
| 2001-05-23 | 257.19 |
| 2001-05-24 | 260.77 |
| 2001-05-25 | 262.59 |
| 2001-05-28 | . |
| 2001-05-29 | 263.24 |
| 2001-05-30 | 263.41 |
| 2001-05-31 | 260.26 |
| 2001-06-01 | 255.59 |
| 2001-06-04 | 255.93 |
| 2001-06-05 | 250.44 |
| 2001-06-06 | 250.63 |
| 2001-06-07 | 249.02 |
| 2001-06-08 | 257.94 |
| 2001-06-11 | 254.34 |
| 2001-06-12 | 255.16 |
| 2001-06-13 | 257.02 |
| 2001-06-14 | 260.41 |
| 2001-06-15 | 262.28 |
| 2001-06-18 | 258.47 |
| 2001-06-19 | 254.04 |
| 2001-06-20 | 249.75 |
| 2001-06-21 | 250.17 |
| 2001-06-22 | 253.52 |
| 2001-06-25 | 254.33 |
| 2001-06-26 | 250.32 |
| 2001-06-27 | 250.42 |
| 2001-06-28 | 247.11 |
| 2001-06-29 | 253.37 |
| 2001-07-02 | 253.20 |
| 2001-07-03 | 252.95 |
| 2001-07-04 | . |
| 2001-07-05 | 252.54 |
| 2001-07-06 | 247.30 |
| 2001-07-09 | 238.91 |
| 2001-07-10 | 239.25 |
| 2001-07-11 | 231.92 |
| 2001-07-12 | 239.09 |
| 2001-07-13 | 230.77 |
| 2001-07-16 | 231.52 |
| 2001-07-17 | 231.17 |
| 2001-07-18 | 224.57 |
| 2001-07-19 | 224.23 |
| 2001-07-20 | 219.21 |
| 2001-07-23 | 211.37 |
| 2001-07-24 | 215.31 |
| 2001-07-25 | 212.72 |
| 2001-07-26 | 218.08 |
| 2001-07-27 | 222.34 |
| 2001-07-30 | 217.04 |
| 2001-07-31 | 222.13 |
| 2001-08-01 | 231.71 |
| 2001-08-02 | 235.39 |
| 2001-08-03 | 237.43 |
| 2001-08-06 | 239.57 |
| 2001-08-07 | 240.62 |
| 2001-08-08 | 242.12 |
| 2001-08-09 | 236.14 |
| 2001-08-10 | 238.76 |
| 2001-08-13 | 239.65 |
| 2001-08-14 | 244.82 |
| 2001-08-15 | 244.82 |
| 2001-08-16 | 249.51 |
| 2001-08-17 | 246.79 |
| 2001-08-20 | 239.81 |
| 2001-08-21 | 243.23 |
| 2001-08-22 | 246.11 |
| 2001-08-23 | 242.66 |
| 2001-08-24 | 242.43 |
| 2001-08-27 | 245.28 |
| 2001-08-28 | 244.07 |
| 2001-08-29 | 236.76 |
| 2001-08-30 | 235.66 |
| 2001-08-31 | 226.53 |
| 2001-09-03 | . |
| 2001-09-04 | 228.74 |
| 2001-09-05 | 227.15 |
| 2001-09-06 | 229.80 |
| 2001-09-07 | 230.48 |
| 2001-09-10 | 228.31 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 185.77 |
| 2001-09-18 | 196.13 |
| 2001-09-19 | 199.05 |
| 2001-09-20 | 196.56 |
| 2001-09-21 | 195.70 |
| 2001-09-24 | 196.40 |
| 2001-09-25 | 192.69 |
| 2001-09-26 | 194.30 |
| 2001-09-27 | 196.71 |
| 2001-09-28 | 201.79 |
| 2001-10-01 | 201.79 |
| 2001-10-02 | 200.75 |
| 2001-10-03 | 200.41 |
| 2001-10-04 | 207.93 |
| 2001-10-05 | 205.77 |
| 2001-10-08 | 203.56 |
| 2001-10-09 | 208.02 |
| 2001-10-10 | 207.47 |
| 2001-10-11 | 214.33 |
| 2001-10-12 | 216.77 |
| 2001-10-15 | 218.65 |
| 2001-10-16 | 223.70 |
| 2001-10-17 | 226.29 |
| 2001-10-18 | 224.85 |
| 2001-10-19 | 225.84 |
| 2001-10-22 | 226.27 |
| 2001-10-23 | 225.91 |
| 2001-10-24 | 230.56 |
| 2001-10-25 | 231.66 |
| 2001-10-26 | 231.77 |
| 2001-10-29 | 230.94 |
| 2001-10-30 | 224.40 |
| 2001-10-31 | 226.92 |
| 2001-11-01 | 229.76 |
| 2001-11-02 | 233.89 |
| 2001-11-05 | 240.15 |
| 2001-11-06 | 241.92 |
| 2001-11-07 | 240.73 |
| 2001-11-08 | 243.91 |
| 2001-11-09 | 243.78 |
| 2001-11-12 | 248.08 |
| 2001-11-13 | 247.72 |
| 2001-11-14 | 252.80 |
| 2001-11-15 | 252.32 |
| 2001-11-16 | 254.56 |
| 2001-11-19 | 258.91 |
| 2001-11-20 | 258.27 |
| 2001-11-21 | 258.26 |
| 2001-11-22 | . |
| 2001-11-23 | 270.83 |
| 2001-11-26 | 285.68 |
| 2001-11-27 | 286.38 |
| 2001-11-28 | 267.74 |
| 2001-11-29 | 276.61 |
| 2001-11-30 | 283.19 |
| 2001-12-03 | 288.64 |
| 2001-12-04 | 284.99 |
| 2001-12-05 | 293.56 |
| 2001-12-06 | 290.76 |
| 2001-12-07 | 298.02 |
| 2001-12-10 | 289.96 |
| 2001-12-11 | 291.02 |
| 2001-12-12 | 299.59 |
| 2001-12-13 | 297.94 |
| 2001-12-14 | 292.68 |
| 2001-12-17 | 281.97 |
| 2001-12-18 | 275.09 |
| 2001-12-19 | 277.43 |
| 2001-12-20 | 284.10 |
| 2001-12-21 | 275.35 |
| 2001-12-24 | 276.33 |
| 2001-12-25 | . |
| 2001-12-26 | 275.15 |
| 2001-12-27 | 276.52 |
| 2001-12-28 | 290.25 |
| 2001-12-31 | 292.33 |
| 2002-01-01 | . |
| 2002-01-02 | 300.14 |
| 2002-01-03 | 303.42 |
| 2002-01-04 | 309.09 |
| 2002-01-07 | 315.92 |
| 2002-01-08 | 308.49 |
| 2002-01-09 | 316.04 |
| 2002-01-10 | 312.32 |
| 2002-01-11 | 308.13 |
| 2002-01-14 | 312.28 |
| 2002-01-15 | 303.12 |
| 2002-01-16 | 305.33 |
| 2002-01-17 | 306.17 |
| 2002-01-18 | 303.57 |
| 2002-01-21 | . |
| 2002-01-22 | 311.57 |
| 2002-01-23 | 321.94 |
| 2002-01-24 | 329.81 |
| 2002-01-25 | 337.87 |
| 2002-01-28 | 347.75 |
| 2002-01-29 | 347.87 |
| 2002-01-30 | 336.65 |
| 2002-01-31 | 338.28 |
| 2002-02-01 | 329.11 |
| 2002-02-04 | 321.19 |
| 2002-02-05 | 326.70 |
| 2002-02-06 | 329.39 |
| 2002-02-07 | 324.62 |
| 2002-02-08 | 330.07 |
| 2002-02-11 | 328.88 |
| 2002-02-12 | 328.88 |
| 2002-02-13 | 328.88 |
| 2002-02-14 | 350.96 |
| 2002-02-15 | 351.81 |
| 2002-02-18 | . |
| 2002-02-19 | 351.71 |
| 2002-02-20 | 351.48 |
| 2002-02-21 | 356.00 |
| 2002-02-22 | 355.40 |
| 2002-02-25 | 352.87 |
| 2002-02-26 | 360.05 |
| 2002-02-27 | 368.34 |
| 2002-02-28 | 371.21 |
| 2002-03-01 | 371.20 |
| 2002-03-04 | 382.72 |
| 2002-03-05 | 385.37 |
| 2002-03-06 | 385.32 |
| 2002-03-07 | 384.05 |
| 2002-03-08 | 384.93 |
| 2002-03-11 | 390.43 |
| 2002-03-12 | 398.46 |
| 2002-03-13 | 403.40 |
| 2002-03-14 | 409.91 |
| 2002-03-15 | 420.19 |
| 2002-03-18 | 425.61 |
| 2002-03-19 | 432.96 |
| 2002-03-20 | 427.59 |
| 2002-03-21 | 425.09 |
| 2002-03-22 | 433.34 |
| 2002-03-25 | 423.61 |
| 2002-03-26 | 420.48 |
| 2002-03-27 | 429.52 |
| 2002-03-28 | 425.95 |
| 2002-03-29 | . |
| 2002-04-01 | 411.60 |
| 2002-04-02 | 422.29 |
| 2002-04-03 | 428.20 |
| 2002-04-04 | 433.28 |
| 2002-04-05 | 432.91 |
| 2002-04-08 | 431.41 |
| 2002-04-09 | 422.28 |
| 2002-04-10 | 405.93 |
| 2002-04-11 | 406.88 |
| 2002-04-12 | 401.72 |
| 2002-04-15 | 410.16 |
| 2002-04-16 | 416.37 |
| 2002-04-17 | 427.13 |
| 2002-04-18 | 433.01 |
| 2002-04-19 | 426.70 |
| 2002-04-22 | 420.27 |
| 2002-04-23 | 413.07 |
| 2002-04-24 | 405.19 |
| 2002-04-25 | 386.44 |
| 2002-04-26 | 395.73 |
| 2002-04-29 | 382.50 |
| 2002-04-30 | 379.27 |
| 2002-05-01 | 379.27 |
| 2002-05-02 | 394.30 |
| 2002-05-03 | 395.56 |
| 2002-05-06 | 389.19 |
| 2002-05-07 | 389.45 |
| 2002-05-08 | 393.94 |
| 2002-05-09 | 396.18 |
| 2002-05-10 | 392.65 |
| 2002-05-13 | 391.36 |
| 2002-05-14 | 393.39 |
| 2002-05-15 | 401.47 |
| 2002-05-16 | 401.64 |
| 2002-05-17 | 409.69 |
| 2002-05-20 | 405.89 |
| 2002-05-21 | 390.83 |
| 2002-05-22 | 398.02 |
| 2002-05-23 | 387.92 |
| 2002-05-24 | 391.27 |
| 2002-05-27 | . |
| 2002-05-28 | 385.31 |
| 2002-05-29 | 379.30 |
| 2002-05-30 | 370.37 |
| 2002-05-31 | 365.59 |
| 2002-06-03 | 363.44 |
| 2002-06-04 | 365.49 |
| 2002-06-05 | 366.98 |
| 2002-06-06 | 366.98 |
| 2002-06-07 | 360.42 |
| 2002-06-10 | 369.95 |
| 2002-06-11 | 374.20 |
| 2002-06-12 | 376.96 |
| 2002-06-13 | 376.96 |
| 2002-06-14 | 373.48 |
| 2002-06-17 | 372.79 |
| 2002-06-18 | 369.60 |
| 2002-06-19 | 351.08 |
| 2002-06-20 | 355.79 |
| 2002-06-21 | 358.78 |
| 2002-06-24 | 354.34 |
| 2002-06-25 | 344.90 |
| 2002-06-26 | 320.01 |
| 2002-06-27 | 327.66 |
| 2002-06-28 | 346.21 |
| 2002-07-01 | 346.72 |
| 2002-07-02 | 344.63 |
| 2002-07-03 | 347.27 |
| 2002-07-04 | . |
| 2002-07-05 | 366.49 |
| 2002-07-08 | 370.21 |
| 2002-07-09 | 384.59 |
| 2002-07-10 | 389.50 |
| 2002-07-11 | 376.83 |
| 2002-07-12 | 386.74 |
| 2002-07-15 | 385.91 |
| 2002-07-16 | 381.51 |
| 2002-07-17 | 381.51 |
| 2002-07-18 | 378.91 |
| 2002-07-19 | 372.29 |
| 2002-07-22 | 352.57 |
| 2002-07-23 | 365.48 |
| 2002-07-24 | 356.89 |
| 2002-07-25 | 361.71 |
| 2002-07-26 | 344.91 |
| 2002-07-29 | 339.87 |
| 2002-07-30 | 352.76 |
| 2002-07-31 | 352.48 |
| 2002-08-01 | 350.67 |
| 2002-08-02 | 348.89 |
| 2002-08-05 | 333.94 |
| 2002-08-06 | 327.61 |
| 2002-08-07 | 332.08 |
| 2002-08-08 | 332.96 |
| 2002-08-09 | 335.42 |
| 2002-08-12 | 337.81 |
| 2002-08-13 | 341.69 |
| 2002-08-14 | 348.02 |
| 2002-08-15 | 348.02 |
| 2002-08-16 | 349.06 |
| 2002-08-19 | 347.24 |
| 2002-08-20 | 354.64 |
| 2002-08-21 | 359.35 |
| 2002-08-22 | 360.88 |
| 2002-08-23 | 356.88 |
| 2002-08-26 | 355.41 |
| 2002-08-27 | 353.38 |
| 2002-08-28 | 353.48 |
| 2002-08-29 | 352.62 |
| 2002-08-30 | 356.54 |
| 2002-09-02 | . |
| 2002-09-03 | 359.23 |
| 2002-09-04 | 355.02 |
| 2002-09-05 | 357.23 |
| 2002-09-06 | 346.02 |
| 2002-09-09 | 336.61 |
| 2002-09-10 | 342.46 |
| 2002-09-11 | 347.07 |
| 2002-09-12 | 353.62 |
| 2002-09-13 | 346.01 |
| 2002-09-16 | 338.50 |
| 2002-09-17 | 348.46 |
| 2002-09-18 | 339.88 |
| 2002-09-19 | 340.77 |
| 2002-09-20 | 340.77 |
| 2002-09-23 | 326.73 |
| 2002-09-24 | 320.04 |
| 2002-09-25 | 310.36 |
| 2002-09-26 | 310.45 |
| 2002-09-27 | 310.87 |
| 2002-09-30 | 299.47 |
| 2002-10-01 | 304.93 |
| 2002-10-02 | 302.64 |
| 2002-10-03 | 302.64 |
| 2002-10-04 | 302.45 |
| 2002-10-07 | 289.36 |
| 2002-10-08 | 289.41 |
| 2002-10-09 | 278.89 |
| 2002-10-10 | 261.54 |
| 2002-10-11 | 259.22 |
| 2002-10-14 | 272.73 |
| 2002-10-15 | 282.26 |
| 2002-10-16 | 286.84 |
| 2002-10-17 | 296.88 |
| 2002-10-18 | 307.55 |
| 2002-10-21 | 300.62 |
| 2002-10-22 | 293.64 |
| 2002-10-23 | 306.06 |
| 2002-10-24 | 299.52 |
| 2002-10-25 | 299.10 |
| 2002-10-28 | 309.60 |
| 2002-10-29 | 309.60 |
| 2002-10-30 | 302.37 |
| 2002-10-31 | 304.64 |
| 2002-11-01 | 299.35 |
| 2002-11-04 | 310.53 |
| 2002-11-05 | 308.99 |
| 2002-11-06 | 315.75 |
| 2002-11-07 | 314.03 |
| 2002-11-08 | 312.97 |
| 2002-11-11 | 309.82 |
| 2002-11-12 | 305.72 |
| 2002-11-13 | 304.87 |
| 2002-11-14 | 304.21 |
| 2002-11-15 | 311.54 |
| 2002-11-18 | 309.97 |
| 2002-11-19 | 312.61 |
| 2002-11-20 | 316.32 |
| 2002-11-21 | 320.28 |
| 2002-11-22 | 322.51 |
| 2002-11-25 | 327.85 |
| 2002-11-26 | 331.12 |
| 2002-11-27 | 335.77 |
| 2002-11-28 | . |
| 2002-11-29 | 343.88 |
| 2002-12-02 | 345.37 |
| 2002-12-03 | 349.71 |
| 2002-12-04 | 340.01 |
| 2002-12-05 | 343.07 |
| 2002-12-06 | 342.96 |
| 2002-12-09 | 338.84 |
| 2002-12-10 | 335.63 |
| 2002-12-11 | 333.93 |
| 2002-12-12 | 345.25 |
| 2002-12-13 | 342.58 |
| 2002-12-16 | 337.23 |
| 2002-12-17 | 342.90 |
| 2002-12-18 | 342.06 |
| 2002-12-19 | 342.06 |
| 2002-12-20 | 340.06 |
| 2002-12-23 | 329.59 |
| 2002-12-24 | 324.16 |
| 2002-12-25 | . |
| 2002-12-26 | 319.51 |
| 2002-12-27 | 313.29 |
| 2002-12-30 | 302.59 |
| 2002-12-31 | 305.41 |
| 2003-01-01 | . |
| 2003-01-02 | 309.68 |
| 2003-01-03 | 317.72 |
| 2003-01-06 | 321.76 |
| 2003-01-07 | 314.24 |
| 2003-01-08 | 314.83 |
| 2003-01-09 | 310.35 |
| 2003-01-10 | 308.87 |
| 2003-01-13 | 318.45 |
| 2003-01-14 | 320.38 |
| 2003-01-15 | 322.08 |
| 2003-01-16 | 323.23 |
| 2003-01-17 | 316.34 |
| 2003-01-20 | . |
| 2003-01-21 | 314.57 |
| 2003-01-22 | 309.43 |
| 2003-01-23 | 314.95 |
| 2003-01-24 | 306.75 |
| 2003-01-27 | 298.44 |
| 2003-01-28 | 298.64 |
| 2003-01-29 | 296.13 |
| 2003-01-30 | 302.74 |
| 2003-01-31 | 304.34 |
| 2003-02-03 | 305.48 |
| 2003-02-04 | 306.86 |
| 2003-02-05 | 305.69 |
| 2003-02-06 | 301.39 |
| 2003-02-07 | 295.21 |
| 2003-02-10 | 293.03 |
| 2003-02-11 | 287.16 |
| 2003-02-12 | 292.92 |
| 2003-02-13 | 291.98 |
| 2003-02-14 | 291.52 |
| 2003-02-17 | . |
| 2003-02-18 | 304.65 |
| 2003-02-19 | 302.26 |
| 2003-02-20 | 304.74 |
| 2003-02-21 | 304.70 |
| 2003-02-24 | 309.81 |
| 2003-02-25 | 301.08 |
| 2003-02-26 | 298.75 |
| 2003-02-27 | 297.51 |
| 2003-02-28 | 292.10 |
| 2003-03-03 | 295.07 |
| 2003-03-04 | 288.21 |
| 2003-03-05 | 277.92 |
| 2003-03-06 | 269.94 |
| 2003-03-07 | 259.18 |
| 2003-03-10 | 251.60 |
| 2003-03-11 | 250.76 |
| 2003-03-12 | 253.26 |
| 2003-03-13 | 251.98 |
| 2003-03-14 | 257.28 |
| 2003-03-17 | 241.96 |
| 2003-03-18 | 252.36 |
| 2003-03-19 | 254.98 |
| 2003-03-20 | 272.48 |
| 2003-03-21 | 276.58 |
| 2003-03-24 | 272.23 |
| 2003-03-25 | 264.79 |
| 2003-03-26 | 268.86 |
| 2003-03-27 | 267.56 |
| 2003-03-28 | 269.12 |
| 2003-03-31 | 260.84 |
| 2003-04-01 | 263.01 |
| 2003-04-02 | 266.72 |
| 2003-04-03 | 267.28 |
| 2003-04-04 | 271.39 |
| 2003-04-07 | 287.03 |
| 2003-04-08 | 289.26 |
| 2003-04-09 | 284.89 |
| 2003-04-10 | 292.60 |
| 2003-04-11 | 293.53 |
| 2003-04-14 | 301.05 |
| 2003-04-15 | 306.93 |
| 2003-04-16 | 314.43 |
| 2003-04-17 | 316.72 |
| 2003-04-18 | . |
| 2003-04-21 | 325.19 |
| 2003-04-22 | 313.02 |
| 2003-04-23 | 309.63 |
| 2003-04-24 | 304.10 |
| 2003-04-25 | 287.52 |
| 2003-04-28 | 293.39 |
| 2003-04-29 | 308.33 |
| 2003-04-30 | 310.60 |
| 2003-05-01 | 310.54 |
| 2003-05-02 | 314.44 |
| 2003-05-05 | 314.49 |
| 2003-05-06 | 319.52 |
| 2003-05-07 | 327.78 |
| 2003-05-08 | 327.78 |
| 2003-05-09 | 332.46 |
| 2003-05-12 | 341.42 |
| 2003-05-13 | 331.88 |
| 2003-05-14 | 330.86 |
| 2003-05-15 | 340.58 |
| 2003-05-16 | 338.01 |
| 2003-05-19 | 332.78 |
| 2003-05-20 | 335.92 |
| 2003-05-21 | 337.62 |
| 2003-05-22 | 338.88 |
| 2003-05-23 | 351.88 |
| 2003-05-26 | . |
| 2003-05-27 | 354.71 |
| 2003-05-28 | 355.54 |
| 2003-05-29 | 353.62 |
| 2003-05-30 | 353.00 |
| 2003-06-02 | 357.73 |
| 2003-06-03 | 350.72 |
| 2003-06-04 | 354.95 |
| 2003-06-05 | 352.10 |
| 2003-06-06 | 352.10 |
| 2003-06-09 | 357.15 |
| 2003-06-10 | 358.64 |
| 2003-06-11 | 357.29 |
| 2003-06-12 | 361.95 |
| 2003-06-13 | 366.99 |
| 2003-06-16 | 368.61 |
| 2003-06-17 | 377.16 |
| 2003-06-18 | 376.48 |
| 2003-06-19 | 372.22 |
| 2003-06-20 | 373.58 |
| 2003-06-23 | 366.81 |
| 2003-06-24 | 362.78 |
| 2003-06-25 | 369.09 |
| 2003-06-26 | 367.42 |
| 2003-06-27 | 371.69 |
| 2003-06-30 | 370.96 |
| 2003-07-01 | 375.27 |
| 2003-07-02 | 380.62 |
| 2003-07-03 | 378.04 |
| 2003-07-04 | . |
| 2003-07-07 | 390.07 |
| 2003-07-08 | 389.85 |
| 2003-07-09 | 388.50 |
| 2003-07-10 | 384.77 |
| 2003-07-11 | 385.44 |
| 2003-07-14 | 392.64 |
| 2003-07-15 | 389.87 |
| 2003-07-16 | 391.71 |
| 2003-07-17 | 390.88 |
| 2003-07-18 | 380.59 |
| 2003-07-21 | 376.18 |
| 2003-07-22 | 371.56 |
| 2003-07-23 | 375.30 |
| 2003-07-24 | 383.03 |
| 2003-07-25 | 389.81 |
| 2003-07-28 | 397.18 |
| 2003-07-29 | 398.51 |
| 2003-07-30 | 398.75 |
| 2003-07-31 | 397.78 |
| 2003-08-01 | 401.07 |
| 2003-08-04 | 393.99 |
| 2003-08-05 | 389.15 |
| 2003-08-06 | 387.28 |
| 2003-08-07 | 389.83 |
| 2003-08-08 | 388.69 |
| 2003-08-11 | 387.19 |
| 2003-08-12 | 389.31 |
| 2003-08-13 | 397.17 |
| 2003-08-14 | 405.78 |
| 2003-08-15 | 405.78 |
| 2003-08-18 | 411.15 |
| 2003-08-19 | 412.55 |
| 2003-08-20 | 408.32 |
| 2003-08-21 | 419.07 |
| 2003-08-22 | 415.19 |
| 2003-08-25 | 419.10 |
| 2003-08-26 | 418.18 |
| 2003-08-27 | 421.51 |
| 2003-08-28 | 418.66 |
| 2003-08-29 | 424.30 |
| 2003-09-01 | . |
| 2003-09-02 | 431.05 |
| 2003-09-03 | 428.65 |
| 2003-09-04 | 425.50 |
| 2003-09-05 | 422.75 |
| 2003-09-08 | 417.78 |
| 2003-09-09 | 422.11 |
| 2003-09-10 | 422.11 |
| 2003-09-11 | 422.11 |
| 2003-09-12 | 422.11 |
| 2003-09-15 | 417.87 |
| 2003-09-16 | 423.96 |
| 2003-09-17 | 423.42 |
| 2003-09-18 | 416.54 |
| 2003-09-19 | 412.31 |
| 2003-09-22 | 399.19 |
| 2003-09-23 | 405.06 |
| 2003-09-24 | 410.10 |
| 2003-09-25 | 404.31 |
| 2003-09-26 | 394.87 |
| 2003-09-29 | 392.92 |
| 2003-09-30 | 395.69 |
| 2003-10-01 | 395.67 |
| 2003-10-02 | 403.37 |
| 2003-10-03 | 403.72 |
| 2003-10-06 | 409.40 |
| 2003-10-07 | 409.88 |
| 2003-10-08 | 407.42 |
| 2003-10-09 | 414.32 |
| 2003-10-10 | 421.46 |
| 2003-10-13 | 421.26 |
| 2003-10-14 | 418.32 |
| 2003-10-15 | 418.20 |
| 2003-10-16 | 423.53 |
| 2003-10-17 | 419.62 |
| 2003-10-20 | 422.15 |
| 2003-10-21 | 419.65 |
| 2003-10-22 | 416.18 |
| 2003-10-23 | 404.42 |
| 2003-10-24 | 403.83 |
| 2003-10-27 | 410.49 |
| 2003-10-28 | 418.39 |
| 2003-10-29 | 417.98 |
| 2003-10-30 | 424.17 |
| 2003-10-31 | 424.66 |
| 2003-11-03 | 432.12 |
| 2003-11-04 | 432.03 |
| 2003-11-05 | 438.80 |
| 2003-11-06 | 436.43 |
| 2003-11-07 | 442.34 |
| 2003-11-10 | 441.16 |
| 2003-11-11 | 438.01 |
| 2003-11-12 | 445.38 |
| 2003-11-13 | 455.57 |
| 2003-11-14 | 458.14 |
| 2003-11-17 | 449.34 |
| 2003-11-18 | 451.06 |
| 2003-11-19 | 435.06 |
| 2003-11-20 | 431.04 |
| 2003-11-21 | 428.01 |
| 2003-11-24 | 413.13 |
| 2003-11-25 | 419.48 |
| 2003-11-26 | 431.06 |
| 2003-11-27 | . |
| 2003-11-28 | 439.83 |
| 2003-12-01 | 447.02 |
| 2003-12-02 | 447.38 |
| 2003-12-03 | 448.61 |
| 2003-12-04 | 453.91 |
| 2003-12-05 | 446.67 |
| 2003-12-08 | 443.73 |
| 2003-12-09 | 446.95 |
| 2003-12-10 | 448.30 |
| 2003-12-11 | 445.27 |
| 2003-12-12 | 456.81 |
| 2003-12-15 | 467.44 |
| 2003-12-16 | 459.13 |
| 2003-12-17 | 452.78 |
| 2003-12-18 | 454.20 |
| 2003-12-19 | 454.30 |
| 2003-12-22 | 446.38 |
| 2003-12-23 | 445.59 |
| 2003-12-24 | 439.88 |
| 2003-12-25 | . |
| 2003-12-26 | 438.04 |
| 2003-12-29 | 443.25 |
| 2003-12-30 | 455.11 |
| 2003-12-31 | 457.35 |
| 2004-01-01 | . |
| 2004-01-02 | 459.75 |
| 2004-01-05 | 459.77 |
| 2004-01-06 | 456.70 |
| 2004-01-07 | 456.19 |
| 2004-01-08 | 452.80 |
| 2004-01-09 | 459.08 |
| 2004-01-12 | 459.84 |
| 2004-01-13 | 458.21 |
| 2004-01-14 | 462.21 |
| 2004-01-15 | 455.49 |
| 2004-01-16 | 459.77 |
| 2004-01-19 | . |
| 2004-01-20 | 460.05 |
| 2004-01-21 | 459.86 |
| 2004-01-22 | 459.86 |
| 2004-01-23 | 461.41 |
| 2004-01-26 | 460.61 |
| 2004-01-27 | 456.19 |
| 2004-01-28 | 455.22 |
| 2004-01-29 | 455.04 |
| 2004-01-30 | 454.22 |
| 2004-02-02 | 459.40 |
| 2004-02-03 | 456.46 |
| 2004-02-04 | 456.87 |
| 2004-02-05 | 460.52 |
| 2004-02-06 | 460.60 |
| 2004-02-09 | 464.05 |
| 2004-02-10 | 466.32 |
| 2004-02-11 | 468.57 |
| 2004-02-12 | 471.46 |
| 2004-02-13 | 470.87 |
| 2004-02-16 | . |
| 2004-02-17 | 468.25 |
| 2004-02-18 | 470.95 |
| 2004-02-19 | 464.47 |
| 2004-02-20 | 461.32 |
| 2004-02-23 | 458.10 |
| 2004-02-24 | 454.57 |
| 2004-02-25 | 457.70 |
| 2004-02-26 | 454.49 |
| 2004-02-27 | 458.63 |
| 2004-03-01 | 458.63 |
| 2004-03-02 | 466.17 |
| 2004-03-03 | 463.29 |
| 2004-03-04 | 470.51 |
| 2004-03-05 | 472.96 |
| 2004-03-08 | 472.80 |
| 2004-03-09 | 470.95 |
| 2004-03-10 | 464.56 |
| 2004-03-11 | 462.88 |
| 2004-03-12 | 445.24 |
| 2004-03-15 | 451.10 |
| 2004-03-16 | 448.92 |
| 2004-03-17 | 458.83 |
| 2004-03-18 | 465.38 |
| 2004-03-19 | 469.65 |
| 2004-03-22 | 459.83 |
| 2004-03-23 | 461.35 |
| 2004-03-24 | 459.32 |
| 2004-03-25 | 450.12 |
| 2004-03-26 | 456.01 |
| 2004-03-29 | 463.71 |
| 2004-03-30 | 463.88 |
| 2004-03-31 | 469.85 |
| 2004-04-01 | 475.56 |
| 2004-04-02 | 481.70 |
| 2004-04-05 | 481.70 |
| 2004-04-06 | 485.96 |
| 2004-04-07 | 492.42 |
| 2004-04-08 | 494.80 |
| 2004-04-09 | . |
| 2004-04-12 | 492.19 |
| 2004-04-13 | 488.90 |
| 2004-04-14 | 482.62 |
| 2004-04-15 | 484.29 |
| 2004-04-16 | 478.87 |
| 2004-04-19 | 485.69 |
| 2004-04-20 | 498.97 |
| 2004-04-21 | 499.87 |
| 2004-04-22 | 499.79 |
| 2004-04-23 | 505.88 |
| 2004-04-26 | 505.24 |
| 2004-04-27 | 504.53 |
| 2004-04-28 | 496.12 |
| 2004-04-29 | 472.29 |
| 2004-04-30 | 467.33 |
| 2004-05-03 | 468.19 |
| 2004-05-04 | 471.62 |
| 2004-05-05 | 473.03 |
| 2004-05-06 | 451.25 |
| 2004-05-07 | 447.55 |
| 2004-05-10 | 411.95 |
| 2004-05-11 | 411.45 |
| 2004-05-12 | 424.27 |
| 2004-05-13 | 416.04 |
| 2004-05-14 | 405.57 |
| 2004-05-17 | 378.90 |
| 2004-05-18 | 383.33 |
| 2004-05-19 | 405.45 |
| 2004-05-20 | 394.25 |
| 2004-05-21 | 405.43 |
| 2004-05-24 | 410.92 |
| 2004-05-25 | 405.51 |
| 2004-05-26 | 405.16 |
| 2004-05-27 | 413.19 |
| 2004-05-28 | 418.58 |
| 2004-05-31 | . |
| 2004-06-01 | 425.27 |
| 2004-06-02 | 423.12 |
| 2004-06-03 | 410.96 |
| 2004-06-04 | 415.04 |
| 2004-06-07 | 428.68 |
| 2004-06-08 | 428.33 |
| 2004-06-09 | 427.43 |
| 2004-06-10 | 424.67 |
| 2004-06-11 | . |
| 2004-06-14 | 395.52 |
| 2004-06-15 | 401.95 |
| 2004-06-16 | 404.53 |
| 2004-06-17 | 404.64 |
| 2004-06-18 | 394.94 |
| 2004-06-21 | 395.19 |
| 2004-06-22 | 392.92 |
| 2004-06-23 | 385.85 |
| 2004-06-24 | 396.34 |
| 2004-06-25 | 407.34 |
| 2004-06-28 | 406.54 |
| 2004-06-29 | 411.88 |
| 2004-06-30 | 418.55 |
| 2004-07-01 | 417.90 |
| 2004-07-02 | 407.48 |
| 2004-07-05 | . |
| 2004-07-06 | 406.40 |
| 2004-07-07 | 406.82 |
| 2004-07-08 | 400.51 |
| 2004-07-09 | 405.07 |
| 2004-07-12 | 404.42 |
| 2004-07-13 | 405.70 |
| 2004-07-14 | 399.28 |
| 2004-07-15 | 395.59 |
| 2004-07-16 | 397.46 |
| 2004-07-19 | 403.67 |
| 2004-07-20 | 397.01 |
| 2004-07-21 | 404.06 |
| 2004-07-22 | 397.18 |
| 2004-07-23 | 394.32 |
| 2004-07-26 | 391.25 |
| 2004-07-27 | 389.71 |
| 2004-07-28 | 389.95 |
| 2004-07-29 | 382.67 |
| 2004-07-30 | 384.46 |
| 2004-08-02 | 376.74 |
| 2004-08-03 | 381.17 |
| 2004-08-04 | 380.61 |
| 2004-08-05 | 392.29 |
| 2004-08-06 | 391.71 |
| 2004-08-09 | 397.85 |
| 2004-08-10 | 397.91 |
| 2004-08-11 | 397.79 |
| 2004-08-12 | 405.78 |
| 2004-08-13 | 409.51 |
| 2004-08-16 | 411.02 |
| 2004-08-17 | 412.10 |
| 2004-08-18 | 414.04 |
| 2004-08-19 | 421.08 |
| 2004-08-20 | 421.78 |
| 2004-08-23 | 423.34 |
| 2004-08-24 | 425.61 |
| 2004-08-25 | 428.32 |
| 2004-08-26 | 428.78 |
| 2004-08-27 | 429.66 |
| 2004-08-30 | 427.25 |
| 2004-08-31 | 430.38 |
| 2004-09-01 | 441.72 |
| 2004-09-02 | 446.69 |
| 2004-09-03 | 444.13 |
| 2004-09-06 | . |
| 2004-09-07 | 445.72 |
| 2004-09-08 | 444.13 |
| 2004-09-09 | 450.32 |
| 2004-09-10 | 451.98 |
| 2004-09-13 | 459.46 |
| 2004-09-14 | 456.37 |
| 2004-09-15 | 456.98 |
| 2004-09-16 | 463.08 |
| 2004-09-17 | 463.31 |
| 2004-09-20 | 471.50 |
| 2004-09-21 | 470.04 |
| 2004-09-22 | 456.45 |
| 2004-09-23 | 453.40 |
| 2004-09-24 | 456.92 |
| 2004-09-27 | 456.92 |
| 2004-09-28 | 456.92 |
| 2004-09-29 | 455.73 |
| 2004-09-30 | 457.16 |
| 2004-10-01 | 466.51 |
| 2004-10-04 | 479.82 |
| 2004-10-05 | 480.68 |
| 2004-10-06 | 478.73 |
| 2004-10-07 | 478.59 |
| 2004-10-08 | 485.10 |
| 2004-10-11 | 493.45 |
| 2004-10-12 | 484.41 |
| 2004-10-13 | 484.10 |
| 2004-10-14 | 479.60 |
| 2004-10-15 | 474.95 |
| 2004-10-18 | 479.29 |
| 2004-10-19 | 482.81 |
| 2004-10-20 | 469.08 |
| 2004-10-21 | 462.27 |
| 2004-10-22 | 465.47 |
| 2004-10-25 | 458.22 |
| 2004-10-26 | 462.47 |
| 2004-10-27 | 465.08 |
| 2004-10-28 | 477.12 |
| 2004-10-29 | 482.68 |
| 2004-11-01 | 484.78 |
| 2004-11-02 | 492.60 |
| 2004-11-03 | 496.25 |
| 2004-11-04 | 495.15 |
| 2004-11-05 | 503.52 |
| 2004-11-08 | 500.21 |
| 2004-11-09 | 503.57 |
| 2004-11-10 | 508.91 |
| 2004-11-11 | 509.56 |
| 2004-11-12 | 519.37 |
| 2004-11-15 | 524.04 |
| 2004-11-16 | 519.71 |
| 2004-11-17 | 528.58 |
| 2004-11-18 | 523.63 |
| 2004-11-19 | 525.00 |
| 2004-11-22 | 519.63 |
| 2004-11-23 | 525.98 |
| 2004-11-24 | 531.73 |
| 2004-11-25 | . |
| 2004-11-26 | 537.04 |
| 2004-11-29 | 540.52 |
| 2004-11-30 | 547.14 |
| 2004-12-01 | 553.78 |
| 2004-12-02 | 560.49 |
| 2004-12-03 | 555.89 |
| 2004-12-06 | 554.05 |
| 2004-12-07 | 550.17 |
| 2004-12-08 | 542.86 |
| 2004-12-09 | 540.75 |
| 2004-12-10 | 523.89 |
| 2004-12-13 | 525.05 |
| 2004-12-14 | 526.60 |
| 2004-12-15 | 531.43 |
| 2004-12-16 | 535.27 |
| 2004-12-17 | 538.19 |
| 2004-12-20 | 541.71 |
| 2004-12-21 | 540.45 |
| 2004-12-22 | 543.54 |
| 2004-12-23 | 538.48 |
| 2004-12-24 | . |
| 2004-12-27 | 545.12 |
| 2004-12-28 | 547.26 |
| 2004-12-29 | 555.07 |
| 2004-12-30 | 564.43 |
| 2004-12-31 | 567.86 |
| 2005-01-03 | 568.12 |
| 2005-01-04 | 569.32 |
| 2005-01-05 | 569.89 |
| 2005-01-06 | 560.19 |
| 2005-01-07 | 560.82 |
| 2005-01-10 | 561.98 |
| 2005-01-11 | 569.55 |
| 2005-01-12 | 564.70 |
| 2005-01-13 | 573.84 |
| 2005-01-14 | 575.49 |
| 2005-01-17 | . |
| 2005-01-18 | 587.56 |
| 2005-01-19 | 592.53 |
| 2005-01-20 | 584.07 |
| 2005-01-21 | 587.50 |
| 2005-01-24 | 594.06 |
| 2005-01-25 | 592.21 |
| 2005-01-26 | 605.76 |
| 2005-01-27 | 609.31 |
#2005-01-28| 613.94
#2005-01-31| 618.10
#2005-02-01| 610.37
#2005-02-02| 612.97
#2005-02-03| 615.35
#2005-02-04| 621.87
#2005-02-07| 633.40
#2005-02-08| 633.56
#2005-02-09| 633.56
#2005-02-10| 625.48
#2005-02-11| 631.52
#2005-02-14| 648.33
#2005-02-15| 652.64
#2005-02-16| 658.02
#2005-02-17| 660.53
#2005-02-18| 668.19
#2005-02-21| .
#2005-02-22| 672.77
#2005-02-23| 675.07
#2005-02-24| 692.44
#2005-02-25| 696.76
#2005-02-28| 714.79
#2005-03-01| 717.65
#2005-03-02| 722.93
#2005-03-03| 731.28
#2005-03-04| 737.14
#2005-03-07| 728.33
#2005-03-08| 724.00
#2005-03-09| 733.68
#2005-03-10| 735.72
#2005-03-11| 751.28
#2005-03-14| 752.31
#2005-03-15| 725.40
#2005-03-16| 724.25
#2005-03-17| 707.98
#2005-03-18| 697.42
#2005-03-21| 693.62
#2005-03-22| 694.24
#2005-03-23| 678.15
#2005-03-24| 662.78
#2005-03-25| .
#2005-03-28| 684.30
#2005-03-29| 666.14
#2005-03-30| 665.23
#2005-03-31| 677.69
#2005-04-01| 690.86
#2005-04-04| 684.40
#2005-04-05| 684.40
#2005-04-06| 689.55
#2005-04-07| 689.25
#2005-04-08| 686.36
#2005-04-11| 679.81
#2005-04-12| 677.35
#2005-04-13| 682.62
#2005-04-14| 666.01
#2005-04-15| 654.88
#2005-04-18| 633.77
#2005-04-19| 648.66
#2005-04-20| 654.28
#2005-04-21| 657.70
#2005-04-22| 663.58
#2005-04-25| 666.73
#2005-04-26| 663.72
#2005-04-27| 651.53
#2005-04-28| 645.17
#2005-04-29| 641.54
#2005-05-02| 642.49
#2005-05-03| 638.47
#2005-05-04| 652.08
#2005-05-05| 652.08
#2005-05-06| 659.00
#2005-05-09| 648.41
#2005-05-10| 647.57
#2005-05-11| 637.07
#2005-05-12| 639.14
#2005-05-13| 638.05
#2005-05-16| 635.59
#2005-05-17| 636.30
#2005-05-18| 635.22
#2005-05-19| 649.45
#2005-05-20| 650.90
#2005-05-23| 653.73
#2005-05-24| 656.75
#2005-05-25| 655.12
#2005-05-26| 660.33
#2005-05-27| 669.71
#2005-05-30| .
#2005-05-31| 675.35
#2005-06-01| 672.03
#2005-06-02| 671.79
#2005-06-03| 682.98
#2005-06-06| 682.98
#2005-06-07| 683.38
#2005-06-08| 688.26
#2005-06-09| 700.64
#2005-06-10| 699.18
#2005-06-13| 690.95
#2005-06-14| 683.12
#2005-06-15| 694.97
#2005-06-16| 700.68
#2005-06-17| 703.85
#2005-06-20| 699.29
#2005-06-21| 695.42
#2005-06-22| 708.77
#2005-06-23| 721.07
#2005-06-24| 721.64
#2005-06-27| 715.53
#2005-06-28| 710.25
#2005-06-29| 719.27
#2005-06-30| 729.00
#2005-07-01| 734.74
#2005-07-04| .
#2005-07-05| 719.14
#2005-07-06| 716.63
#2005-07-07| 716.18
#2005-07-08| 708.91
#2005-07-11| 726.36
#2005-07-12| 725.86
#2005-07-13| 724.00
#2005-07-14| 732.67
#2005-07-15| 727.76
#2005-07-18| 736.14
#2005-07-19| 739.48
#2005-07-20| 733.58
#2005-07-21| 738.40
#2005-07-22| 745.64
#2005-07-25| 751.09
#2005-07-26| 753.64
#2005-07-27| 758.14
#2005-07-28| 762.34
#2005-07-29| 764.57
#2005-08-01| 761.42
#2005-08-02| 766.44
#2005-08-03| 763.23
#2005-08-04| 758.91
#2005-08-05| 746.93
#2005-08-08| 737.64
#2005-08-09| 751.83
#2005-08-10| 755.70
#2005-08-11| 765.53
#2005-08-12| 772.55
#2005-08-15| 772.55
#2005-08-16| 763.92
#2005-08-17| 763.45
#2005-08-18| 748.04
#2005-08-19| 747.55
#2005-08-22| 763.27
#2005-08-23| 767.01
#2005-08-24| 757.39
#2005-08-25| 760.27
#2005-08-26| 751.85
#2005-08-29| 728.26
#2005-08-30| 728.57
#2005-08-31| 730.68
#2005-09-01| 751.41
#2005-09-02| 759.22
#2005-09-05| .
#2005-09-06| 764.08
#2005-09-07| 776.69
#2005-09-08| 772.75
#2005-09-09| 778.56
#2005-09-12| 779.57
#2005-09-13| 773.03
#2005-09-14| 784.76
#2005-09-15| 781.67
#2005-09-16| 788.20
#2005-09-19| 788.96
#2005-09-20| 797.78
#2005-09-21| 803.93
#2005-09-22| 813.80
#2005-09-23| 802.33
#2005-09-26| 818.39
#2005-09-27| 829.49
#2005-09-28| 841.15
#2005-09-29| 851.72
#2005-09-30| 848.59
#2005-10-03| 846.96
#2005-10-04| 866.60
#2005-10-05| 865.89
#2005-10-06| 852.75
#2005-10-07| 856.15
#2005-10-10| 871.37
#2005-10-11| 874.70
#2005-10-12| 863.50
#2005-10-13| 857.70
#2005-10-14| 854.58
#2005-10-17| 834.61
#2005-10-18| 839.66
#2005-10-19| 810.11
#2005-10-20| 809.15
#2005-10-21| 818.47
#2005-10-24| 821.94
#2005-10-25| 824.19
#2005-10-26| 831.06
#2005-10-27| 823.18
#2005-10-28| 807.91
#2005-10-31| 818.32
#2005-11-01| 828.18
#2005-11-02| 845.16
#2005-11-03| 842.77
#2005-11-04| 844.38
#2005-11-07| 843.58
#2005-11-08| 849.97
#2005-11-09| 854.76
#2005-11-10| 860.42
#2005-11-11| 871.43
#2005-11-14| 874.84
#2005-11-15| 877.40
#2005-11-16| 881.42
#2005-11-17| 891.43
#2005-11-18| 892.78
#2005-11-21| 893.37
#2005-11-22| 884.38
#2005-11-23| 916.76
#2005-11-24| .
#2005-11-25| 936.09
#2005-11-28| 933.97
#2005-11-29| 924.19
#2005-11-30| 947.78
#2005-12-01| 957.78
#2005-12-02| 951.30
#2005-12-05| 957.42
#2005-12-06| 952.27
#2005-12-07| 930.97
#2005-12-08| 931.33
#2005-12-09| 932.53
#2005-12-12| 949.75
#2005-12-13| 964.96
#2005-12-14| 977.12
#2005-12-15| 986.16
#2005-12-16| 964.57
#2005-12-19| 976.41
#2005-12-20| 973.20
#2005-12-21| 973.55
#2005-12-22| 954.79
#2005-12-23| 955.14
#2005-12-26| .
#2005-12-27| 960.41
#2005-12-28| 963.69
#2005-12-29| 982.28
#2005-12-30| 981.94
#2006-01-02| .
#2006-01-03|1022.29
#2006-01-04|1031.96
#2006-01-05|1044.59
#2006-01-06|1065.53
#2006-01-09|1091.41
#2006-01-10|1070.81
#2006-01-11|1069.30
#2006-01-12|1084.88
#2006-01-13|1078.16
#2006-01-16| .
#2006-01-17|1053.06
#2006-01-18|1011.94
#2006-01-19|1011.17
#2006-01-20| 954.63
#2006-01-23| 898.15
#2006-01-24| 931.21
#2006-01-25| 957.98
#2006-01-26| 971.88
#2006-01-27|1000.30
#2006-01-30|1000.30
#2006-01-31|1014.58
#2006-02-01| 979.20
#2006-02-02| 968.14
#2006-02-03| 932.82
#2006-02-06| 947.98
#2006-02-07| 940.02
#2006-02-08| 927.85
#2006-02-09| 930.40
#2006-02-10| 948.62
#2006-02-13| 939.33
#2006-02-14| 955.09
#2006-02-15| 934.35
#2006-02-16| 938.38
#2006-02-17| 949.72
#2006-02-20| .
#2006-02-21| 977.09
#2006-02-22| 967.03
#2006-02-23| 988.15
#2006-02-24| 993.91
#2006-02-27|1003.07
#2006-02-28| 998.84
#2006-03-01| 998.84
#2006-03-02| 998.21
#2006-03-03| 969.83
#2006-03-06| 974.73
#2006-03-07| 953.11
#2006-03-08| 950.76
#2006-03-09| 959.64
#2006-03-10| 965.77
#2006-03-13| 971.61
#2006-03-14| 967.92
#2006-03-15| 971.59
#2006-03-16| 968.26
#2006-03-17| 974.25
#2006-03-20| 985.98
#2006-03-21| 981.12
#2006-03-22| 954.25
#2006-03-23| 940.39
#2006-03-24| 936.79
#2006-03-27| 941.39
#2006-03-28| 938.03
#2006-03-29| 946.22
#2006-03-30| 959.94
#2006-03-31| 980.64
#2006-04-03| 992.93
#2006-04-04|1005.77
#2006-04-05|1020.30
#2006-04-06|1028.33
#2006-04-07|1031.06
#2006-04-10|1034.06
#2006-04-11|1024.66
#2006-04-12|1021.65
#2006-04-13|1041.68
#2006-04-14| .
#2006-04-17|1055.69
#2006-04-18|1057.75
#2006-04-19|1067.20
#2006-04-20|1061.63
#2006-04-21|1073.31
#2006-04-24|1069.49
#2006-04-25|1060.80
#2006-04-26|1071.05
#2006-04-27|1071.69
#2006-04-28|1053.70
#2006-05-01|1053.75
#2006-05-02|1059.80
#2006-05-03|1069.34
#2006-05-04|1060.86
#2006-05-05|1060.86
#2006-05-08|1072.36
#2006-05-09|1059.86
#2006-05-10|1066.46
#2006-05-11|1076.50
#2006-05-12|1072.20
#2006-05-15|1042.30
#2006-05-16|1009.71
#2006-05-17|1024.31
#2006-05-18| 981.58
#2006-05-19| 991.77
#2006-05-22| 964.24
#2006-05-23| 964.34
#2006-05-24| 961.88
#2006-05-25| 933.99
#2006-05-26| 956.66
#2006-05-29| .
#2006-05-30| 952.42
#2006-05-31| 952.52
#2006-06-01| 919.80
#2006-06-02| 917.53
#2006-06-05| 899.70
#2006-06-06| 899.75
#2006-06-07| 855.40
#2006-06-08| 833.76
#2006-06-09| 853.82
#2006-06-12| 858.19
#2006-06-13| 825.11
#2006-06-14| 841.09
#2006-06-15| 839.01
#2006-06-16| 866.94
#2006-06-19| 850.88
#2006-06-20| 828.88
#2006-06-21| 832.90
#2006-06-22| 843.01
#2006-06-23| 835.24
#2006-06-26| 832.26
#2006-06-27| 837.12
#2006-06-28| 835.07
#2006-06-29| 857.68
#2006-06-30| 889.56
#2006-07-03| 892.29
#2006-07-04| .
#2006-07-05| 873.93
#2006-07-06| 861.98
#2006-07-07| 869.75
#2006-07-10| 888.91
#2006-07-11| 885.12
#2006-07-12| 885.20
#2006-07-13| 879.15
#2006-07-14| 858.43
#2006-07-17| 858.43
#2006-07-18| 824.72
#2006-07-19| 826.27
#2006-07-20| 856.75
#2006-07-21| 852.60
#2006-07-24| 847.36
#2006-07-25| 850.11
#2006-07-26| 849.41
#2006-07-27| 859.70
#2006-07-28| 861.74
#2006-07-31| 860.26
#2006-08-01| 847.29
#2006-08-02| 848.13
#2006-08-03| 839.74
#2006-08-04| 848.82
#2006-08-07| 840.32
#2006-08-08| 849.79
#2006-08-09| 860.60
#2006-08-10| 863.76
#2006-08-11| 852.22
#2006-08-14| 843.79
#2006-08-15| 843.84
#2006-08-16| 852.95
#2006-08-17| 859.37
#2006-08-18| 860.80
#2006-08-21| 857.06
#2006-08-22| 866.54
#2006-08-23| 868.74
#2006-08-24| 865.47
#2006-08-25| 871.95
#2006-08-28| 870.15
#2006-08-29| 886.41
#2006-08-30| 895.03
#2006-08-31| 908.62
#2006-09-01| 911.27
#2006-09-04| .
#2006-09-05| 914.74
#2006-09-06| 911.59
#2006-09-07| 910.62
#2006-09-08| 922.20
#2006-09-11| 907.64
#2006-09-12| 903.38
#2006-09-13| 905.15
#2006-09-14| 921.53
#2006-09-15| 931.19
#2006-09-18| 942.94
#2006-09-19| 950.11
#2006-09-20| 949.11
#2006-09-21| 954.44
#2006-09-22| 936.02
#2006-09-25| 942.95
#2006-09-26| 931.12
#2006-09-27| 943.47
#2006-09-28| 953.61
#2006-09-29| 957.64
#2006-10-02| 953.38
#2006-10-03| 953.73
#2006-10-04| 935.45
#2006-10-05| 935.61
#2006-10-06| 936.33
#2006-10-09| 867.98
#2006-10-10| 888.24
#2006-10-11| 888.65
#2006-10-12| 901.15
#2006-10-13| 919.99
#2006-10-16| 927.47
#2006-10-17| 921.31
#2006-10-18| 926.31
#2006-10-19| 927.90
#2006-10-20| 934.91
#2006-10-23| 940.96
#2006-10-24| 945.78
#2006-10-25| 953.93
#2006-10-26| 961.14
#2006-10-27| 962.31
#2006-10-30| 958.18
#2006-10-31| 973.61
#2006-11-01| 995.66
#2006-11-02|1002.70
#2006-11-03|1009.80
#2006-11-06|1006.40
#2006-11-07|1011.16
#2006-11-08|1005.01
#2006-11-09|1016.87
#2006-11-10|1018.12
#2006-11-13|1011.92
#2006-11-14|1014.73
#2006-11-15|1010.84
#2006-11-16|1020.54
#2006-11-17|1022.83
#2006-11-20|1016.16
#2006-11-21|1020.29
#2006-11-22|1038.17
#2006-11-23| .
#2006-11-24|1053.41
#2006-11-27|1056.79
#2006-11-28|1051.04
#2006-11-29|1062.80
#2006-11-30|1077.34
#2006-12-01|1076.06
#2006-12-04|1068.52
#2006-12-05|1068.95
#2006-12-06|1072.26
#2006-12-07|1075.84
#2006-12-08|1056.09
#2006-12-11|1047.06
#2006-12-12|1032.32
#2006-12-13|1039.24
#2006-12-14|1060.24
#2006-12-15|1067.15
#2006-12-18|1069.55
#2006-12-19|1055.82
#2006-12-20|1069.21
#2006-12-21|1060.79
#2006-12-22|1056.62
#2006-12-25| .
#2006-12-26|1046.97
#2006-12-27|1047.61
#2006-12-28|1066.21
#2006-12-29|1066.01
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1040.58
#2007-01-04|1022.86
#2007-01-05|1003.97
#2007-01-08| 989.35
#2007-01-09| 992.73
#2007-01-10| 982.54
#2007-01-11| 986.80
#2007-01-12| 998.20
#2007-01-15| .
#2007-01-16| 996.07
#2007-01-17| 982.72
#2007-01-18| 981.16
#2007-01-19| 957.75
#2007-01-22| 948.21
#2007-01-23| 941.25
#2007-01-24| 966.93
#2007-01-25| 974.76
#2007-01-26| 968.96
#2007-01-29| 964.51
#2007-01-30| 964.23
#2007-01-31| 958.40
#2007-02-01| 976.01
#2007-02-02| 993.98
#2007-02-05| 998.32
#2007-02-06|1009.63
#2007-02-07|1013.33
#2007-02-08|1011.95
#2007-02-09|1016.06
#2007-02-12|1007.65
#2007-02-13|1011.66
#2007-02-14|1025.24
#2007-02-15|1025.20
#2007-02-16|1024.46
#2007-02-19| .
#2007-02-20|1023.99
#2007-02-21|1029.26
#2007-02-22|1039.25
#2007-02-23|1045.00
#2007-02-26|1047.56
#2007-02-27|1034.10
#2007-02-28|1010.07
#2007-03-01|1012.44
#2007-03-02|1009.78
#2007-03-05| 973.83
#2007-03-06| 998.39
#2007-03-07|1000.79
#2007-03-08|1015.43
#2007-03-09|1020.92
#2007-03-12|1028.28
#2007-03-13|1026.59
#2007-03-14|1012.86
#2007-03-15|1030.49
#2007-03-16|1033.16
#2007-03-19|1048.15
#2007-03-20|1053.33
#2007-03-21|1058.09
#2007-03-22|1063.90
#2007-03-23|1071.42
#2007-03-26|1080.17
#2007-03-27|1082.25
#2007-03-28|1071.12
#2007-03-29|1086.13
#2007-03-30|1087.69
#2007-04-02|1093.43
#2007-04-03|1096.62
#2007-04-04|1108.34
#2007-04-05|1118.56
#2007-04-06| .
#2007-04-09|1144.58
#2007-04-10|1145.98
#2007-04-11|1153.39
#2007-04-12|1168.52
#2007-04-13|1177.97
#2007-04-16|1191.83
#2007-04-17|1180.39
#2007-04-18|1193.03
#2007-04-19|1175.66
#2007-04-20|1200.96
#2007-04-23|1212.09
#2007-04-24|1217.64
#2007-04-25|1220.75
#2007-04-26|1214.75
#2007-04-27|1207.29
#2007-04-30|1206.18
#2007-05-01|1204.88
#2007-05-02|1225.34
#2007-05-03|1238.77
#2007-05-04|1244.36
#2007-05-07|1264.74
#2007-05-08|1250.69
#2007-05-09|1255.26
#2007-05-10|1269.30
#2007-05-11|1276.61
#2007-05-14|1279.55
#2007-05-15|1255.45
#2007-05-16|1263.37
#2007-05-17|1277.20
#2007-05-18|1271.24
#2007-05-21|1283.48
#2007-05-22|1296.11
#2007-05-23|1302.98
#2007-05-24|1302.98
#2007-05-25|1315.96
#2007-05-28| .
#2007-05-29|1349.46
#2007-05-30|1357.01
#2007-05-31|1395.63
#2007-06-01|1391.14
#2007-06-04|1397.83
#2007-06-05|1405.67
#2007-06-06|1406.81
#2007-06-07|1434.73
#2007-06-08|1415.84
#2007-06-11|1395.10
#2007-06-12|1416.76
#2007-06-13|1423.71
#2007-06-14|1464.88
#2007-06-15|1489.65
#2007-06-18|1533.62
#2007-06-19|1540.79
#2007-06-20|1483.79
#2007-06-21|1503.31
#2007-06-22|1484.96
#2007-06-25|1466.31
#2007-06-26|1455.15
#2007-06-27|1431.20
#2007-06-28|1472.49
#2007-06-29|1479.18
#2007-07-02|1511.96
#2007-07-03|1552.13
#2007-07-04| .
#2007-07-05|1578.04
#2007-07-06|1599.86
#2007-07-09|1604.53
#2007-07-10|1608.71
#2007-07-11|1623.96
#2007-07-12|1654.25
#2007-07-13|1692.10
#2007-07-16|1687.81
#2007-07-17|1688.18
#2007-07-18|1693.73
#2007-07-19|1709.52
#2007-07-20|1752.45
#2007-07-23|1767.81
#2007-07-24|1749.30
#2007-07-25|1782.47
#2007-07-26|1758.83
#2007-07-27|1690.05
#2007-07-30|1691.95
#2007-07-31|1739.38
#2007-08-01|1662.92
#2007-08-02|1663.93
#2007-08-03|1694.11
#2007-08-06|1677.47
#2007-08-07|1696.00
#2007-08-08|1720.07
#2007-08-09|1720.30
#2007-08-10|1637.93
#2007-08-13|1628.08
#2007-08-14|1568.53
#2007-08-15|1568.45
#2007-08-16|1380.50
#2007-08-17|1336.02
#2007-08-20|1455.98
#2007-08-21|1460.64
#2007-08-22|1501.99
#2007-08-23|1540.86
#2007-08-24|1540.42
#2007-08-27|1552.11
#2007-08-28|1572.70
#2007-08-29|1578.21
#2007-08-30|1591.86
#2007-08-31|1625.75
#2007-09-03| .
#2007-09-04|1608.01
#2007-09-05|1595.25
#2007-09-06|1621.07
#2007-09-07|1605.92
#2007-09-10|1558.14
#2007-09-11|1576.04
#2007-09-12|1546.36
#2007-09-13|1572.90
#2007-09-14|1601.44
#2007-09-17|1602.41
#2007-09-18|1571.48
#2007-09-19|1632.95
#2007-09-20|1632.56
#2007-09-21|1663.27
#2007-09-24|1663.27
#2007-09-25|1663.36
#2007-09-26|1663.27
#2007-09-27|1685.40
#2007-09-28|1694.00
#2007-10-01|1714.74
#2007-10-02|1722.94
#2007-10-03|1722.94
#2007-10-04|1723.37
#2007-10-05|1709.65
#2007-10-08|1708.93
#2007-10-09|1694.76
#2007-10-10|1712.43
#2007-10-11|1716.50
#2007-10-12|1676.46
#2007-10-15|1688.90
#2007-10-16|1653.48
#2007-10-17|1629.42
#2007-10-18|1657.75
#2007-10-19|1635.00
#2007-10-22|1585.51
#2007-10-23|1617.05
#2007-10-24|1598.44
#2007-10-25|1621.76
#2007-10-26|1661.83
#2007-10-29|1688.61
#2007-10-30|1695.78
#2007-10-31|1729.15
#2007-11-01|1726.51
#2007-11-02|1702.14
#2007-11-05|1699.88
#2007-11-06|1719.47
#2007-11-07|1695.61
#2007-11-08|1655.85
#2007-11-09|1660.44
#2007-11-12|1593.90
#2007-11-13|1589.36
#2007-11-14|1619.15
#2007-11-15|1591.54
#2007-11-16|1582.13
#2007-11-19|1566.08
#2007-11-20|1548.97
#2007-11-21|1489.57
#2007-11-22| .
#2007-11-23|1419.55
#2007-11-26|1475.91
#2007-11-27|1480.91
#2007-11-28|1465.11
#2007-11-29|1498.34
#2007-11-30|1543.38
#2007-12-03|1533.47
#2007-12-04|1538.07
#2007-12-05|1547.26
#2007-12-06|1552.49
#2007-12-07|1538.89
#2007-12-10|1507.79
#2007-12-11|1509.72
#2007-12-12|1508.30
#2007-12-13|1511.30
#2007-12-14|1499.98
#2007-12-17|1455.11
#2007-12-18|1465.80
#2007-12-19|1465.72
#2007-12-20|1443.75
#2007-12-21|1454.14
#2007-12-24|1471.65
#2007-12-25| .
#2007-12-26|1469.43
#2007-12-27|1480.14
#2007-12-28|1503.82
#2007-12-31|1503.82
#2008-01-01| .
#2008-01-02|1482.67
#2008-01-03|1488.12
#2008-01-04|1496.60
#2008-01-07|1474.72
#2008-01-08|1473.37
#2008-01-09|1482.29
#2008-01-10|1478.53
#2008-01-11|1445.74
#2008-01-14|1422.04
#2008-01-15|1401.17
#2008-01-16|1355.99
#2008-01-17|1359.58
#2008-01-18|1382.23
#2008-01-21| .
#2008-01-22|1254.03
#2008-01-23|1260.64
#2008-01-24|1303.32
#2008-01-25|1335.68
#2008-01-28|1282.83
#2008-01-29|1287.53
#2008-01-30|1242.02
#2008-01-31|1264.03
#2008-02-01|1269.49
#2008-02-04|1306.82
#2008-02-05|1315.53
#2008-02-06|1315.53
#2008-02-07|1315.53
#2008-02-08|1315.53
#2008-02-11|1284.14
#2008-02-12|1293.95
#2008-02-13|1296.95
#2008-02-14|1333.67
#2008-02-15|1336.12
#2008-02-18| .
#2008-02-19|1360.49
#2008-02-20|1335.94
#2008-02-21|1342.36
#2008-02-22|1330.13
#2008-02-25|1346.85
#2008-02-26|1346.85
#2008-02-27|1357.80
#2008-02-28|1379.21
#2008-02-29|1368.91
#2008-03-03|1331.85
#2008-03-04|1338.56
#2008-03-05|1334.92
#2008-03-06|1348.18
#2008-03-07|1320.07
#2008-03-10|1264.44
#2008-03-11|1267.23
#2008-03-12|1274.17
#2008-03-13|1237.55
#2008-03-14|1209.96
#2008-03-17|1143.13
#2008-03-18|1161.87
#2008-03-19|1179.44
#2008-03-20|1174.56
#2008-03-21| .
#2008-03-24|1213.90
#2008-03-25|1241.96
#2008-03-26|1223.38
#2008-03-27|1221.90
#2008-03-28|1231.11
#2008-03-31|1237.61
#2008-04-01|1236.63
#2008-04-02|1259.18
#2008-04-03|1266.93
#2008-04-04|1275.79
#2008-04-07|1287.45
#2008-04-08|1277.91
#2008-04-09|1277.91
#2008-04-10|1284.26
#2008-04-11|1289.19
#2008-04-14|1261.63
#2008-04-15|1261.95
#2008-04-16|1272.35
#2008-04-17|1266.16
#2008-04-18|1259.79
#2008-04-21|1281.56
#2008-04-22|1274.17
#2008-04-23|1307.06
#2008-04-24|1296.89
#2008-04-25|1308.01
#2008-04-28|1296.42
#2008-04-29|1285.60
#2008-04-30|1294.31
#2008-05-01|1294.31
#2008-05-02|1300.18
#2008-05-05|1300.18
#2008-05-06|1301.24
#2008-05-07|1287.59
#2008-05-08|1271.04
#2008-05-09|1272.29
#2008-05-12|1272.29
#2008-05-13|1281.30
#2008-05-14|1272.03
#2008-05-15|1284.79
#2008-05-16|1289.91
#2008-05-19|1286.08
#2008-05-20|1283.86
#2008-05-21|1274.36
#2008-05-22|1275.33
#2008-05-23|1273.34
#2008-05-26| .
#2008-05-27|1280.57
#2008-05-28|1281.49
#2008-05-29|1304.51
#2008-05-30|1305.00
#2008-06-02|1315.45
#2008-06-03|1313.17
#2008-06-04|1324.22
#2008-06-05|1317.03
#2008-06-06|1317.03
#2008-06-09|1297.62
#2008-06-10|1283.21
#2008-06-11|1293.71
#2008-06-12|1275.83
#2008-06-13|1266.20
#2008-06-16|1277.71
#2008-06-17|1288.37
#2008-06-18|1300.21
#2008-06-19|1287.83
#2008-06-20|1281.86
#2008-06-23|1256.72
#2008-06-24|1264.36
#2008-06-25|1268.73
#2008-06-26|1260.73
#2008-06-27|1236.43
#2008-06-30|1222.42
#2008-07-01|1171.70
#2008-07-02|1129.15
#2008-07-03|1099.59
#2008-07-04| .
#2008-07-07|1088.70
#2008-07-08|1058.19
#2008-07-09|1084.53
#2008-07-10|1111.97
#2008-07-11|1137.41
#2008-07-14|1127.02
#2008-07-15|1081.64
#2008-07-16|1080.30
#2008-07-17|1091.61
#2008-07-18|1079.99
#2008-07-21|1106.62
#2008-07-22|1103.77
#2008-07-23|1129.37
#2008-07-24|1151.03
#2008-07-25|1136.07
#2008-07-28|1146.79
#2008-07-29|1121.54
#2008-07-30|1122.43
#2008-07-31|1130.65
#2008-08-01|1112.34
#2008-08-04|1084.13
#2008-08-05|1070.89
#2008-08-06|1094.40
#2008-08-07|1091.40
#2008-08-08|1088.37
#2008-08-11|1089.07
#2008-08-12|1076.19
#2008-08-13|1068.20
#2008-08-14|1074.39
#2008-08-15|1074.39
#2008-08-18|1059.36
#2008-08-19|1044.48
#2008-08-20|1042.61
#2008-08-21|1015.83
#2008-08-22| 994.83
#2008-08-25| 974.88
#2008-08-26| 960.49
#2008-08-27| 969.93
#2008-08-28| 960.08
#2008-08-29| 957.48
#2008-09-01| .
#2008-09-02| 840.10
#2008-09-03| 844.57
#2008-09-04| 866.87
#2008-09-05| 868.89
#2008-09-08| 931.10
#2008-09-09| 899.71
#2008-09-10| 917.61
#2008-09-11| 903.68
#2008-09-12| 927.40
#2008-09-15| 927.40
#2008-09-16| 823.52
#2008-09-17| 878.83
#2008-09-18| 831.49
#2008-09-19| 865.57
#2008-09-22| 855.74
#2008-09-23| 861.50
#2008-09-24| 865.88
#2008-09-25| 865.49
#2008-09-26| 854.47
#2008-09-29| 826.05
#2008-09-30| 809.12
#2008-10-01| 819.49
#2008-10-02| 782.42
#2008-10-03| 782.42
#2008-10-06| 712.90
#2008-10-07| 676.44
#2008-10-08| 588.92
#2008-10-09| 598.87
#2008-10-10| 603.08
#2008-10-13| 673.95
#2008-10-14| 735.31
#2008-10-15| 706.63
#2008-10-16| 576.47
#2008-10-17| 587.79
#2008-10-20| 600.51
#2008-10-21| 587.24
#2008-10-22| 534.84
#2008-10-23| 469.74
#2008-10-24| 412.49
#2008-10-27| 378.30
#2008-10-28| 395.81
#2008-10-29| 388.27
#2008-10-30| 498.51
#2008-10-31| 514.32
#2008-11-03| 551.71
#2008-11-04| 564.84
#2008-11-05| 593.20
#2008-11-06| 511.04
#2008-11-07| 542.26
#2008-11-10| 552.62
#2008-11-11| 540.82
#2008-11-12| 524.87
#2008-11-13| 492.09
#2008-11-14| 496.76
#2008-11-17| 493.63
#2008-11-18| 464.73
#2008-11-19| 454.41
#2008-11-20| 404.83
#2008-11-21| 429.00
#2008-11-24| 411.96
#2008-11-25| 418.91
#2008-11-26| 442.67
#2008-11-27| .
#2008-11-28| 469.92
#2008-12-01| 473.51
#2008-12-02| 448.23
#2008-12-03| 448.86
#2008-12-04| 439.40
#2008-12-05| 447.33
#2008-12-08| 484.79
#2008-12-09| 486.84
#2008-12-10| 519.27
#2008-12-11| 534.77
#2008-12-12| 514.32
#2008-12-15| 547.47
#2008-12-16| 562.93
#2008-12-17| 570.69
#2008-12-18| 596.00
#2008-12-19| 594.31
#2008-12-22| 590.98
#2008-12-23| 568.30
#2008-12-24| 575.04
#2008-12-25| .
#2008-12-26| 574.80
#2008-12-29| 587.95
#2008-12-30| 600.45
#2008-12-31| 600.45
#2009-01-01| .
#2009-01-02| 575.93
#2009-01-05| 575.77
#2009-01-06| 584.45
#2009-01-07| 609.84
#2009-01-08| 588.23
#2009-01-09| 580.68
#2009-01-12| 559.57
#2009-01-13| 568.22
#2009-01-14| 582.74
#2009-01-15| 528.96
#2009-01-16| 562.95
#2009-01-19| .
#2009-01-20| 557.56
#2009-01-21| 549.58
#2009-01-22| 557.54
#2009-01-23| 542.88
#2009-01-26| 542.88
#2009-01-27| 542.88
#2009-01-28| 565.79
#2009-01-29| 568.15
#2009-01-30| 571.42
#2009-02-02| 564.11
#2009-02-03| 572.40
#2009-02-04| 586.60
#2009-02-05| 570.51
#2009-02-06| 580.65
#2009-02-09| 580.72
#2009-02-10| 584.92
#2009-02-11| 585.22
#2009-02-12| 582.06
#2009-02-13| 593.79
#2009-02-16| .
#2009-02-17| 548.85
#2009-02-18| 554.92
#2009-02-19| 539.43
#2009-02-20| 510.58
#2009-02-23| 531.41
#2009-02-24| 513.96
#2009-02-25| 503.46
#2009-02-26| 495.74
#2009-02-27| 495.51
#2009-03-02| 461.72
#2009-03-03| 468.61
#2009-03-04| 489.06
#2009-03-05| 480.50
#2009-03-06| 489.76
#2009-03-09| 504.78
#2009-03-10| 522.17
#2009-03-11| 549.99
#2009-03-12| 540.29
#2009-03-13| 549.12
#2009-03-16| 562.46
#2009-03-17| 592.14
#2009-03-18| 591.87
#2009-03-19| 599.71
#2009-03-20| 602.46
#2009-03-23| 625.82
#2009-03-24| 635.24
#2009-03-25| 654.72
#2009-03-26| 681.45
#2009-03-27| 661.68
#2009-03-30| 625.98
#2009-03-31| 642.79
#2009-04-01| 660.81
#2009-04-02| 704.80
#2009-04-03| 703.13
#2009-04-06| 733.60
#2009-04-07| 739.98
#2009-04-08| 719.71
#2009-04-09| 779.55
#2009-04-10| .
#2009-04-13| 801.55
#2009-04-14| 806.14
#2009-04-15| 786.18
#2009-04-16| 792.33
#2009-04-17| 774.57
#2009-04-20| 782.14
#2009-04-21| 784.32
#2009-04-22| 798.17
#2009-04-23| 810.36
#2009-04-24| 799.86
#2009-04-27| 792.73
#2009-04-28| 750.32
#2009-04-29| 792.01
#2009-04-30| 843.69
#2009-05-01| 843.69
#2009-05-04| 861.45
#2009-05-05| 861.45
#2009-05-06| 859.45
#2009-05-07| 876.09
#2009-05-08| 896.33
#2009-05-11| 900.69
#2009-05-12| 890.51
#2009-05-13| 899.39
#2009-05-14| 874.98
#2009-05-15| 885.67
#2009-05-18| 881.94
#2009-05-19| 911.71
#2009-05-20| 914.73
#2009-05-21| 907.85
#2009-05-22| 904.53
#2009-05-25| .
#2009-05-26| 882.97
#2009-05-27| 863.33
#2009-05-28| 875.06
#2009-05-29| 879.26
#2009-06-01| 910.13
#2009-06-02| 902.87
#2009-06-03| 914.18
#2009-06-04| 874.13
#2009-06-05| 887.34
#2009-06-08| 875.91
#2009-06-09| 847.28
#2009-06-10| 872.37
#2009-06-11| 872.13
#2009-06-12| 879.25
#2009-06-15| 863.90
#2009-06-16| 863.81
#2009-06-17| 855.12
#2009-06-18| 846.73
#2009-06-19| 847.41
#2009-06-22| 847.03
#2009-06-23| 808.36
#2009-06-24| 810.67
#2009-06-25| 826.57
#2009-06-26| 824.42
#2009-06-29| 810.70
#2009-06-30| 816.07
#2009-07-01| 824.99
#2009-07-02| 824.63
#2009-07-03| .
#2009-07-06| 834.64
#2009-07-07| 833.71
#2009-07-08| 826.04
#2009-07-09| 820.54
#2009-07-10| 812.23
#2009-07-13| 760.91
#2009-07-14| 770.44
#2009-07-15| 798.81
#2009-07-16| 801.43
#2009-07-17| 815.66
#2009-07-20| 844.81
#2009-07-21| 846.58
#2009-07-22| 849.13
#2009-07-23| 853.57
#2009-07-24| 855.11
#2009-07-27| 867.68
#2009-07-28| 870.53
#2009-07-29| 866.29
#2009-07-30| 871.42
#2009-07-31| 886.23
#2009-08-03| 906.11
#2009-08-04| 903.78
#2009-08-05| 894.55
#2009-08-06| 900.17
#2009-08-07| 908.90
#2009-08-10| 912.15
#2009-08-11| 910.82
#2009-08-12| 909.55
#2009-08-13| 917.80
#2009-08-14| 919.38
#2009-08-17| 876.08
#2009-08-18| 872.88
#2009-08-19| 857.86
#2009-08-20| 884.94
#2009-08-21| 884.37
#2009-08-24| 905.51
#2009-08-25| 891.18
#2009-08-26| 906.32
#2009-08-27| 891.26
#2009-08-28| 897.72
#2009-08-31| 883.66
#2009-09-01| 903.34
#2009-09-02| 890.43
#2009-09-03| 888.57
#2009-09-04| 893.86
#2009-09-07| .
#2009-09-08| 900.07
#2009-09-09| 889.43
#2009-09-10| 913.34
#2009-09-11| 922.47
#2009-09-14| 913.38
#2009-09-15| 927.17
#2009-09-16| 934.82
#2009-09-17| 941.65
#2009-09-18| 956.34
#2009-09-21| 955.28
#2009-09-22| 958.95
#2009-09-23| 954.41
#2009-09-24| 946.44
#2009-09-25| 958.09
#2009-09-28| 942.49
#2009-09-29| 956.70
#2009-09-30| 945.53
#2009-10-01| 934.25
#2009-10-02| 934.25
#2009-10-05| 927.04
#2009-10-06| 924.32
#2009-10-07| 928.05
#2009-10-08| 942.18
#2009-10-09| 956.46
#2009-10-12| 956.45
#2009-10-13| 945.93
#2009-10-14| 958.79
#2009-10-15| 968.49
#2009-10-16| 959.67
#2009-10-19| 955.79
#2009-10-20| 964.78
#2009-10-21| 951.32
#2009-10-22| 931.78
#2009-10-23| 939.13
#2009-10-26| 945.32
#2009-10-27| 932.47
#2009-10-28| 899.06
#2009-10-29| 882.18
#2009-10-30| 896.24
#2009-11-02| 881.64
#2009-11-03| 879.50
#2009-11-04| 893.49
#2009-11-05| 877.13
#2009-11-06| 890.81
#2009-11-09| 896.90
#2009-11-10| 894.28
#2009-11-11| 903.71
#2009-11-12| 901.10
#2009-11-13| 895.50
#2009-11-16| 896.83
#2009-11-17| 889.77
#2009-11-18| 894.99
#2009-11-19| 895.88
#2009-11-20| 901.73
#2009-11-23| 902.41
#2009-11-24| 895.45
#2009-11-25| 903.48
#2009-11-26| .
#2009-11-27| 838.93
#2009-11-30| 869.70
#2009-12-01| 869.14
#2009-12-02| 884.16
#2009-12-03| 894.16
#2009-12-04| 903.15
#2009-12-07| 909.92
#2009-12-08| 908.99
#2009-12-09| 907.94
#2009-12-10| 907.78
#2009-12-11| 926.71
#2009-12-14| 943.85
#2009-12-15| 943.09
#2009-12-16| 942.23
#2009-12-17| 932.81
#2009-12-18| 937.38
#2009-12-21| 931.38
#2009-12-22| 930.25
#2009-12-23| 922.30
#2009-12-24| 938.30
#2009-12-25| .
#2009-12-28| 938.03
#2009-12-29| 931.64
#2009-12-30| 943.97
#2009-12-31| 937.36
#2010-01-01| .
#2010-01-04| 954.03
#2010-01-05| 963.58
#2010-01-06| 978.62
#2010-01-07| 978.70
#2010-01-08| 990.25
#2010-01-11|1000.58
#2010-01-12| 990.62
#2010-01-13| 974.96
#2010-01-14| 989.65
#2010-01-15|1005.13
#2010-01-18| .
#2010-01-19| 995.39
#2010-01-20| 977.38
#2010-01-21| 979.67
#2010-01-22| 951.26
#2010-01-25| 935.32
#2010-01-26| 904.90
#2010-01-27| 900.61
#2010-01-28| 914.10
#2010-01-29| 877.56
#2010-02-01| 873.37
#2010-02-02| 880.80
#2010-02-03| 902.70
#2010-02-04| 900.23
#2010-02-05| 857.22
#2010-02-08| 840.02
#2010-02-09| 852.90
#2010-02-10| 855.80
#2010-02-11| 872.68
#2010-02-12| 879.44
#2010-02-15| .
#2010-02-16| 885.98
#2010-02-17| 900.77
#2010-02-18| 892.53
#2010-02-19| 870.11
#2010-02-22| 897.96
#2010-02-23| 900.62
#2010-02-24| 896.85
#2010-02-25| 876.59
#2010-02-26| 884.18
#2010-03-01| 884.18
#2010-03-02| 893.94
#2010-03-03| 901.59
#2010-03-04| 899.73
#2010-03-05| 914.14
#2010-03-08| 932.81
#2010-03-09| 932.06
#2010-03-10| 935.65
#2010-03-11| 934.00
#2010-03-12| 943.44
#2010-03-15| 935.38
#2010-03-16| 938.83
#2010-03-17| 951.27
#2010-03-18| 949.57
#2010-03-19| 954.04
#2010-03-22| 946.87
#2010-03-23| 944.53
#2010-03-24| 940.21
#2010-03-25| 936.38
#2010-03-26| 946.83
#2010-03-29| 941.20
#2010-03-30| 950.41
#2010-03-31| 949.32
#2010-04-01| 957.84
#2010-04-02| .
#2010-04-05| 935.74
#2010-04-06| 941.60
#2010-04-07| 950.63
#2010-04-08| 954.38
#2010-04-09| 957.32
#2010-04-12| 957.83
#2010-04-13| 945.26
#2010-04-14| 964.16
#2010-04-15| 971.21
#2010-04-16| 967.43
#2010-04-19| 945.97
#2010-04-20| 959.96
#2010-04-21| 980.36
#2010-04-22| 976.96
#2010-04-23| 974.01
#2010-04-26| 981.72
#2010-04-27| 977.73
#2010-04-28| 962.38
#2010-04-29| 963.59
#2010-04-30| 976.91
#2010-05-03| 962.21
#2010-05-04| 962.70
#2010-05-05| 962.70
#2010-05-06| 925.83
#2010-05-07| 896.37
#2010-05-10| 939.00
#2010-05-11| 936.25
#2010-05-12| 929.98
#2010-05-13| 962.95
#2010-05-14| 969.01
#2010-05-17| 927.21
#2010-05-18| 927.65
#2010-05-19| 907.56
#2010-05-20| 858.42
#2010-05-21| 858.42
#2010-05-24| 838.90
#2010-05-25| 780.08
#2010-05-26| 798.67
#2010-05-27| 834.57
#2010-05-28| 857.29
#2010-05-31| .
#2010-06-01| 857.08
#2010-06-02| 857.08
#2010-06-03| 884.10
#2010-06-04| 873.32
#2010-06-07| 837.60
#2010-06-08| 851.30
#2010-06-09| 839.27
#2010-06-10| 846.43
#2010-06-11| 852.54
#2010-06-14| 877.21
#2010-06-15| 877.89
#2010-06-16| 894.01
#2010-06-17| 893.22
#2010-06-18| 903.59
#2010-06-21| 940.54
#2010-06-22| 928.76
#2010-06-23| 923.99
#2010-06-24| 936.07
#2010-06-25| 912.11
#2010-06-28| 930.17
#2010-06-29| 895.87
#2010-06-30| 901.07
#2010-07-01| 898.75
#2010-07-02| 888.55
#2010-07-05| .
#2010-07-06| 893.97
#2010-07-07| 893.40
#2010-07-08| 908.47
#2010-07-09| 921.64
#2010-07-12| 923.37
#2010-07-13| 916.70
#2010-07-14| 939.84
#2010-07-15| 942.50
#2010-07-16| 937.27
#2010-07-19| 928.16
#2010-07-20| 935.31
#2010-07-21| 929.01
#2010-07-22| 913.90
#2010-07-23| 921.91
#2010-07-26| 935.83
#2010-07-27| 938.86
#2010-07-28| 935.34
#2010-07-29| 929.18
#2010-07-30| 928.85
#2010-08-02| 943.63
#2010-08-03| 941.68
#2010-08-04| 946.52
#2010-08-05| 947.15
#2010-08-06| 954.79
#2010-08-09| 961.86
#2010-08-10| 947.98
#2010-08-11| 920.64
#2010-08-12| 906.07
#2010-08-13| 922.86
#2010-08-16| 917.02
#2010-08-17| 933.50
#2010-08-18| 940.12
#2010-08-19| 943.45
#2010-08-20| 936.91
#2010-08-23| 933.63
#2010-08-24| 920.33
#2010-08-25| 904.77
#2010-08-26| 900.65
#2010-08-27| 895.00
#2010-08-30| 911.96
#2010-08-31| 907.72
#2010-09-01| 933.50
#2010-09-02| 945.27
#2010-09-03| 959.43
#2010-09-06| .
#2010-09-07| 955.46
#2010-09-08| 957.74
#2010-09-09| 972.49
#2010-09-10| 985.96
#2010-09-13| 998.00
#2010-09-14| 988.78
#2010-09-15| 994.63
#2010-09-16| 989.19
#2010-09-17| 999.58
#2010-09-20| 998.88
#2010-09-21| 998.88
#2010-09-22| 998.88
#2010-09-23| 998.88
#2010-09-24|1013.68
#2010-09-27|1029.75
#2010-09-28|1034.26
#2010-09-29|1043.19
#2010-09-30|1059.21
#2010-10-01|1072.36
#2010-10-04|1076.00
#2010-10-05|1069.83
#2010-10-06|1093.78
#2010-10-07|1098.83
#2010-10-08|1095.07
#2010-10-11|1096.59
#2010-10-12|1074.32
#2010-10-13|1104.20
#2010-10-14|1128.98
#2010-10-15|1136.75
#2010-10-18|1134.12
#2010-10-19|1112.97
#2010-10-20|1126.41
#2010-10-21|1123.47
#2010-10-22|1133.76
#2010-10-25|1151.03
#2010-10-26|1154.27
#2010-10-27|1141.77
#2010-10-28|1141.33
#2010-10-29|1132.64
#2010-11-01|1148.49
#2010-11-02|1145.74
#2010-11-03|1157.06
#2010-11-04|1159.85
#2010-11-05|1145.17
#2010-11-08|1140.79
#2010-11-09|1142.90
#2010-11-10|1151.20
#2010-11-11|1137.48
#2010-11-12|1088.35
#2010-11-15|1072.40
#2010-11-16|1065.60
#2010-11-17|1058.72
#2010-11-18|1085.93
#2010-11-19|1090.28
#2010-11-22|1095.19
#2010-11-23|1071.01
#2010-11-24|1053.46
#2010-11-25| .
#2010-11-26|1016.93
#2010-11-29|1021.48
#2010-11-30|1030.39
#2010-12-01|1046.33
#2010-12-02|1055.54
#2010-12-03|1052.49
#2010-12-06|1053.11
#2010-12-07|1056.08
#2010-12-08|1038.53
#2010-12-09|1058.55
#2010-12-10|1057.62
#2010-12-13|1062.93
#2010-12-14|1071.32
#2010-12-15|1063.78
#2010-12-16|1060.06
#2010-12-17|1061.38
#2010-12-20|1045.28
#2010-12-21|1053.86
#2010-12-22|1051.33
#2010-12-23|1051.97
#2010-12-24| .
#2010-12-27|1039.95
#2010-12-28|1043.29
#2010-12-29|1050.93
#2010-12-30|1071.52
#2010-12-31|1071.52
#2011-01-03|1089.65
#2011-01-04|1103.54
#2011-01-05|1104.09
#2011-01-06|1115.02
#2011-01-07|1120.00
#2011-01-10|1123.51
#2011-01-11|1123.48
#2011-01-12|1135.26
#2011-01-13|1138.82
#2011-01-14|1146.61
#2011-01-17| .
#2011-01-18|1133.28
#2011-01-19|1144.85
#2011-01-20|1135.90
#2011-01-21|1116.56
#2011-01-24|1119.09
#2011-01-25|1118.79
#2011-01-26|1129.49
#2011-01-27|1135.56
#2011-01-28|1130.61
#2011-01-31|1109.94
#2011-02-01|1111.25
#2011-02-02|1111.25
#2011-02-03|1111.25
#2011-02-04|1111.25
#2011-02-07|1129.65
#2011-02-08|1129.43
#2011-02-09|1114.81
#2011-02-10|1100.03
#2011-02-11|1074.76
#2011-02-14|1082.32
#2011-02-15|1085.57
#2011-02-16|1077.50
#2011-02-17|1061.02
#2011-02-18|1084.55
#2011-02-21| .
#2011-02-22|1043.59
#2011-02-23|1039.91
#2011-02-24|1020.26
#2011-02-25|1037.84
#2011-02-28|1024.66
#2011-03-01|1024.66
#2011-03-02|1019.66
#2011-03-03|1048.56
#2011-03-04|1067.38
#2011-03-07|1056.32
#2011-03-08|1071.16
#2011-03-09|1074.91
#2011-03-10|1065.91
#2011-03-11|1054.45
#2011-03-14|1022.54
#2011-03-15| 991.94
#2011-03-16|1004.30
#2011-03-17| 995.19
#2011-03-18|1022.87
#2011-03-21|1048.39
#2011-03-22|1057.04
#2011-03-23|1057.81
#2011-03-24|1077.77
#2011-03-25|1085.57
#2011-03-28|1087.72
#2011-03-29|1097.85
#2011-03-30|1112.41
#2011-03-31|1130.85
#2011-04-01|1149.66
#2011-04-04|1155.45
#2011-04-05|1158.26
#2011-04-06|1157.24
#2011-04-07|1157.96
#2011-04-08|1164.96
#2011-04-11|1158.45
#2011-04-12|1129.93
#2011-04-13|1147.12
#2011-04-14|1158.37
#2011-04-15|1164.90
#2011-04-18|1154.23
#2011-04-19|1140.61
#2011-04-20|1166.78
#2011-04-21|1172.55
#2011-04-22| .
#2011-04-25|1175.82
#2011-04-26|1156.03
#2011-04-27|1166.49
#2011-04-28|1170.57
#2011-04-29|1164.19
#2011-05-02|1187.12
#2011-05-03|1172.99
#2011-05-04|1161.88
#2011-05-05|1161.88
#2011-05-06|1139.08
#2011-05-09|1131.06
#2011-05-10|1131.06
#2011-05-11|1143.82
#2011-05-12|1122.90
#2011-05-13|1122.77
#2011-05-16|1113.82
#2011-05-17|1108.50
#2011-05-18|1111.85
#2011-05-19|1091.65
#2011-05-20|1097.32
#2011-05-23|1054.16
#2011-05-24|1061.69
#2011-05-25|1038.93
#2011-05-26|1075.33
#2011-05-27|1085.59
#2011-05-30| .
#2011-05-31|1104.83
#2011-06-01|1109.30
#2011-06-02|1087.34
#2011-06-03|1087.18
#2011-06-06|1087.18
#2011-06-07|1079.77
#2011-06-08|1073.75
#2011-06-09|1076.83
#2011-06-10|1061.96
#2011-06-13|1041.69
#2011-06-14|1057.35
#2011-06-15|1067.34
#2011-06-16|1050.73
#2011-06-17|1060.87
#2011-06-20|1060.09
#2011-06-21|1073.18
#2011-06-22|1089.31
#2011-06-23|1086.42
#2011-06-24|1101.99
#2011-06-27|1093.08
#2011-06-28|1096.17
#2011-06-29|1111.96
#2011-06-30|1129.81
#2011-07-01|1140.10
#2011-07-04| .
#2011-07-05|1161.42
#2011-07-06|1167.22
#2011-07-07|1173.88
#2011-07-08|1180.49
#2011-07-11|1177.21
#2011-07-12|1148.47
#2011-07-13|1166.87
#2011-07-14|1175.01
#2011-07-15|1194.68
#2011-07-18|1205.14
#2011-07-19|1220.42
#2011-07-20|1234.56
#2011-07-21|1233.70
#2011-07-22|1253.38
#2011-07-25|1243.52
#2011-07-26|1263.99
#2011-07-27|1267.73
#2011-07-28|1266.86
#2011-07-29|1252.37
#2011-08-01|1275.60
#2011-08-02|1256.26
#2011-08-03|1223.56
#2011-08-04|1193.04
#2011-08-05|1135.94
#2011-08-08|1060.70
#2011-08-09|1003.23
#2011-08-10|1040.88
#2011-08-11|1066.91
#2011-08-12|1072.58
#2011-08-15|1072.58
#2011-08-16|1122.41
#2011-08-17|1139.61
#2011-08-18|1138.54
#2011-08-19|1059.20
#2011-08-22|1036.53
#2011-08-23|1063.59
#2011-08-24|1045.86
#2011-08-25|1034.04
#2011-08-26|1041.36
#2011-08-29|1070.94
#2011-08-30|1088.97
#2011-08-31|1109.16
#2011-09-01|1105.12
#2011-09-02|1105.58
#2011-09-05| .
#2011-09-06|1036.52
#2011-09-07|1068.85
#2011-09-08|1059.14
#2011-09-09|1045.78
#2011-09-12|1045.78
#2011-09-13|1045.78
#2011-09-14| 984.23
#2011-09-15| 981.51
#2011-09-16|1021.58
#2011-09-19| 986.96
#2011-09-20| 986.52
#2011-09-21| 997.31
#2011-09-22| 954.76
#2011-09-23| 910.24
#2011-09-26| 828.95
#2011-09-27| 884.62
#2011-09-28| 880.60
#2011-09-29| 892.92
#2011-09-30| 900.85
#2011-10-03| 900.85
#2011-10-04| 862.82
#2011-10-05| 838.36
#2011-10-06| 851.96
#2011-10-07| 882.71
#2011-10-10| 908.39
#2011-10-11| 924.95
#2011-10-12| 937.64
#2011-10-13| 958.98
#2011-10-14| 964.80
#2011-10-17|1003.85
#2011-10-18| 990.98
#2011-10-19|1009.94
#2011-10-20| 959.67
#2011-10-21| 982.32
#2011-10-24|1017.67
#2011-10-25|1017.27
#2011-10-26|1022.77
#2011-10-27|1044.55
#2011-10-28|1050.16
#2011-10-31|1040.79
#2011-11-01|1034.67
#2011-11-02|1023.91
#2011-11-03|1004.60
#2011-11-04|1051.09
#2011-11-07|1049.49
#2011-11-08|1042.63
#2011-11-09|1048.78
#2011-11-10| 992.33
#2011-11-11|1020.77
#2011-11-14|1043.50
#2011-11-15|1036.21
#2011-11-16|1006.26
#2011-11-17|1033.65
#2011-11-18|1016.97
#2011-11-21|1006.85
#2011-11-22|1010.94
#2011-11-23| 980.48
#2011-11-24| .
#2011-11-25| 948.26
#2011-11-28| 971.73
#2011-11-29| 993.37
#2011-11-30| 997.03
#2011-12-01|1026.07
#2011-12-02|1028.38
#2011-12-05|1036.84
#2011-12-06|1026.96
#2011-12-07|1040.79
#2011-12-08|1039.40
#2011-12-09|1016.36
#2011-12-12|1025.45
#2011-12-13|1010.74
#2011-12-14|1007.24
#2011-12-15| 980.59
#2011-12-16| 992.47
#2011-12-19| 933.34
#2011-12-20| 961.49
#2011-12-21| 992.92
#2011-12-22| 984.23
#2011-12-23| 994.47
#2011-12-26| .
#2011-12-27| 965.40
#2011-12-28| 968.60
#2011-12-29| 980.26
#2011-12-30| 980.26
#2012-01-02| .
#2012-01-03| 999.10
#2012-01-04|1003.93
#2012-01-05|1003.55
#2012-01-06| 986.37
#2012-01-09| 986.24
#2012-01-10|1002.96
#2012-01-11| 991.92
#2012-01-12| 996.32
#2012-01-13|1006.61
#2012-01-16| .
#2012-01-17|1006.35
#2012-01-18|1000.33
#2012-01-19|1009.53
#2012-01-20|1013.29
#2012-01-23|1013.29
#2012-01-24|1013.29
#2012-01-25|1017.64
#2012-01-26|1030.81
#2012-01-27|1028.28
#2012-01-30|1015.09
#2012-01-31|1027.72
#2012-02-01|1035.74
#2012-02-02|1053.50
#2012-02-03|1049.30
#2012-02-06|1037.36
#2012-02-07|1041.47
#2012-02-08|1050.70
#2012-02-09|1055.01
#2012-02-10|1052.40
#2012-02-13|1060.24
#2012-02-14|1057.63
#2012-02-15|1066.03
#2012-02-16|1042.87
#2012-02-17|1056.38
#2012-02-20| .
#2012-02-21|1054.63
#2012-02-22|1051.58
#2012-02-23|1039.46
#2012-02-24|1048.93
#2012-02-27|1034.41
#2012-02-28|1041.95
#2012-02-29|1052.64
#2012-03-01|1052.64
#2012-03-02|1060.25
#2012-03-05|1047.55
#2012-03-06|1035.13
#2012-03-07|1027.88
#2012-03-08|1042.96
#2012-03-09|1049.60
#2012-03-12|1034.72
#2012-03-13|1043.87
#2012-03-14|1040.10
#2012-03-15|1037.88
#2012-03-16|1044.71
#2012-03-19|1046.48
#2012-03-20|1037.04
#2012-03-21|1029.82
#2012-03-22|1018.83
#2012-03-23|1013.71
#2012-03-26| 998.23
#2012-03-27|1003.60
#2012-03-28|1000.33
#2012-03-29| 991.25
#2012-03-30| 999.80
#2012-04-02|1006.13
#2012-04-03|1001.02
#2012-04-04| 973.09
#2012-04-05| 975.55
#2012-04-06| .
#2012-04-09| 938.56
#2012-04-10| 939.61
#2012-04-11| 939.61
#2012-04-12| 944.58
#2012-04-13| 969.19
#2012-04-16| 963.84
#2012-04-17| 960.04
#2012-04-18| 965.45
#2012-04-19| 962.09
#2012-04-20| 953.82
#2012-04-23| 949.82
#2012-04-24| 938.85
#2012-04-25| 930.54
#2012-04-26| 926.84
#2012-04-27| 930.21
#2012-04-30| 937.39
#2012-05-01| 937.39
#2012-05-02| 945.68
#2012-05-03| 949.21
#2012-05-04| 951.78
#2012-05-07| 935.31
#2012-05-08| 949.52
#2012-05-09| 940.57
#2012-05-10| 941.37
#2012-05-11| 929.76
#2012-05-14| 914.92
#2012-05-15| 901.97
#2012-05-16| 868.90
#2012-05-17| 870.50
#2012-05-18| 831.45
#2012-05-21| 834.85
#2012-05-22| 859.22
#2012-05-23| 843.92
#2012-05-24| 840.65
#2012-05-25| 843.23
#2012-05-28| .
#2012-05-29| 858.93
#2012-05-30| 852.72
#2012-05-31| 855.52
#2012-06-01| 856.07
#2012-06-04| 821.11
#2012-06-05| 834.08
#2012-06-06| 834.08
#2012-06-07| 854.97
#2012-06-08| 848.22
#2012-06-11| 866.21
#2012-06-12| 861.49
#2012-06-13| 862.10
#2012-06-14| 872.47
#2012-06-15| 868.40
#2012-06-18| 887.33
#2012-06-19| 892.20
#2012-06-20| 903.86
#2012-06-21| 906.15
#2012-06-22| 895.92
#2012-06-25| 890.33
#2012-06-26| 892.61
#2012-06-27| 892.17
#2012-06-28| 894.82
#2012-06-29| 911.42
#2012-07-02| 911.46
#2012-07-03| 923.40
#2012-07-04| .
#2012-07-05| 932.55
#2012-07-06| 928.78
#2012-07-09| 922.42
#2012-07-10| 914.50
#2012-07-11| 917.67
#2012-07-12| 895.67
#2012-07-13| 898.01
#2012-07-16| 900.45
#2012-07-17| 897.41
#2012-07-18| 886.15
#2012-07-19| 900.23
#2012-07-20| 903.45
#2012-07-23| 881.88
#2012-07-24| 875.09
#2012-07-25| 853.50
#2012-07-26| 862.89
#2012-07-27| 881.35
#2012-07-30| 882.35
#2012-07-31| 895.20
#2012-08-01| 899.01
#2012-08-02| 892.25
#2012-08-03| 885.35
#2012-08-06| 900.38
#2012-08-07| 905.25
#2012-08-08| 909.51
#2012-08-09| 923.99
#2012-08-10| 921.20
#2012-08-13| 924.32
#2012-08-14| 931.88
#2012-08-15| 931.88
#2012-08-16| 935.42
#2012-08-17| 938.79
#2012-08-20| 944.21
#2012-08-21| 946.45
#2012-08-22| 943.11
#2012-08-23| 955.96
#2012-08-24| 949.94
#2012-08-27| 950.22
#2012-08-28| 955.19
#2012-08-29| 960.08
#2012-08-30| 957.64
#2012-08-31| 959.17
#2012-09-03| .
#2012-09-04| 959.82
#2012-09-05| 948.28
#2012-09-06| 953.62
#2012-09-07| 966.98
#2012-09-10| 967.17
#2012-09-11| 967.91
#2012-09-12| 978.14
#2012-09-13| 981.24
#2012-09-14| 999.53
#2012-09-17| 998.34
#2012-09-18|1003.72
#2012-09-19|1017.63
#2012-09-20|1009.55
#2012-09-21|1021.53
#2012-09-24|1022.84
#2012-09-25|1009.97
#2012-09-26|1002.24
#2012-09-27|1007.63
#2012-09-28|1020.50
#2012-10-01|1020.50
#2012-10-02|1020.90
#2012-10-03|1020.90
#2012-10-04|1018.65
#2012-10-05|1027.76
#2012-10-08|1025.78
#2012-10-09|1029.20
#2012-10-10|1010.18
#2012-10-11|1006.30
#2012-10-12|1022.45
#2012-10-15|1013.03
#2012-10-16|1021.34
#2012-10-17|1021.26
#2012-10-18|1002.36
#2012-10-19|1001.70
#2012-10-22|1007.59
#2012-10-23|1010.93
#2012-10-24|1017.81
#2012-10-25|1007.83
#2012-10-26| 989.34
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1002.61
#2012-11-01|1000.54
#2012-11-02|1005.65
#2012-11-05|1011.24
#2012-11-06|1019.23
#2012-11-07|1022.33
#2012-11-08|1014.80
#2012-11-09|1018.82
#2012-11-12|1024.33
#2012-11-13|1011.61
#2012-11-14|1003.02
#2012-11-15| 986.10
#2012-11-16| 969.19
#2012-11-19| 993.14
#2012-11-20|1002.01
#2012-11-21| 990.09
#2012-11-22| .
#2012-11-23| 992.38
#2012-11-26| 990.21
#2012-11-27| 986.33
#2012-11-28| 981.43
#2012-11-29| 995.13
#2012-11-30|1000.00
#2012-12-03| 996.31
#2012-12-04|1003.13
#2012-12-05|1000.19
#2012-12-06| 987.09
#2012-12-07| 989.03
#2012-12-10| 989.44
#2012-12-11| 984.92
#2012-12-12| 995.21
#2012-12-13|1009.18
#2012-12-14|1009.41
#2012-12-17|1002.21
#2012-12-18|1003.23
#2012-12-19|1003.23
#2012-12-20| 995.55
#2012-12-21| 997.88
#2012-12-24|1003.84
#2012-12-25|1003.84
#2012-12-26|1004.96
#2012-12-27|1017.22
#2012-12-28|1024.35
#2012-12-31|1024.35
#2013-01-01|1024.35
#2013-01-02|1038.62
#2013-01-03|1038.70
#2013-01-04|1046.76
#2013-01-07|1052.61
#2013-01-08|1054.01
#2013-01-09|1060.00
#2013-01-10|1067.39
#2013-01-11|1074.22
#2013-01-14|1074.85
#2013-01-15|1061.83
#2013-01-16|1053.14
#2013-01-17|1052.50
#2013-01-18|1065.69
#2013-01-21|1066.58
#2013-01-22|1066.75
#2013-01-23|1054.58
#2013-01-24|1044.18
#2013-01-25|1037.77
#2013-01-28|1017.55
#2013-01-29|1029.46
#2013-01-30|1028.00
#2013-01-31|1024.94
#2013-02-01|1012.39
#2013-02-04|1022.48
#2013-02-05|1010.08
#2013-02-06|1017.12
#2013-02-07|1013.38
#2013-02-08|1007.44
#2013-02-11|1007.44
#2013-02-12|1004.38
#2013-02-13|1016.83
#2013-02-14|1025.95
#2013-02-15|1031.35
#2013-02-18|1033.86
#2013-02-19|1041.98
#2013-02-20|1052.36
#2013-02-21|1038.97
#2013-02-22|1044.88
#2013-02-25|1040.28
#2013-02-26|1041.62
#2013-02-27|1053.07
#2013-02-28|1065.85
#2013-03-01|1065.85
#2013-03-04|1053.57
#2013-03-05|1068.79
#2013-03-06|1075.78
#2013-03-07|1065.48
#2013-03-08|1069.97
#2013-03-11|1067.25
#2013-03-12|1071.16
#2013-03-13|1073.31
#2013-03-14|1069.61
#2013-03-15|1070.95
#2013-03-18|1049.47
#2013-03-19|1062.12
#2013-03-20|1046.16
#2013-03-21|1044.07
#2013-03-22|1048.08
#2013-03-25|1060.09
#2013-03-26|1066.50
#2013-03-27|1058.46
#2013-03-28|1062.31
#2013-03-29|1067.81
#2013-04-01|1060.01
#2013-04-02|1051.97
#2013-04-03|1057.81
#2013-04-04|1048.39
#2013-04-05|1022.31
#2013-04-08| 990.59
#2013-04-09| 993.28
#2013-04-10|1010.59
#2013-04-11|1026.96
#2013-04-12|1029.70
#2013-04-15|1044.86
#2013-04-16|1053.87
#2013-04-17|1050.92
#2013-04-18|1039.83
#2013-04-19|1039.37
#2013-04-22|1050.86
#2013-04-23|1055.95
#2013-04-24|1073.79
#2013-04-25|1072.26
#2013-04-26|1081.03
#2013-04-29|1085.71
#2013-04-30|1094.07
#2013-05-01|1094.07
#2013-05-02|1081.74
#2013-05-03|1093.64
#2013-05-06|1096.50
#2013-05-07|1106.58
#2013-05-08|1115.52
#2013-05-09|1110.63
#2013-05-10|1080.59
#2013-05-13|1069.00
#2013-05-14|1075.28
#2013-05-15|1069.71
#2013-05-16|1072.80
#2013-05-17|1072.80
#2013-05-20|1069.39
#2013-05-21|1084.99
#2013-05-22|1083.89
#2013-05-23|1056.63
#2013-05-24|1060.63
#2013-05-27|1068.95
#2013-05-28|1078.19
#2013-05-29|1075.60
#2013-05-30|1073.19
#2013-05-31|1069.18
#2013-06-03|1053.67
#2013-06-04|1041.91
#2013-06-05|1026.68
#2013-06-06|1026.68
#2013-06-07|1017.44
#2013-06-10|1019.11
#2013-06-11|1016.05
#2013-06-12|1013.57
#2013-06-13|1006.47
#2013-06-14|1008.08
#2013-06-17| 994.69
#2013-06-18|1002.24
#2013-06-19| 997.94
#2013-06-20| 967.24
#2013-06-21| 950.53
#2013-06-24| 924.07
#2013-06-25| 894.47
#2013-06-26| 910.42
#2013-06-27| 938.71
#2013-06-28| 958.26
#2013-07-01| 973.68
#2013-07-02| 972.64
#2013-07-03| 951.48
#2013-07-04| 963.82
#2013-07-05| 963.26
#2013-07-08| 944.61
#2013-07-09| 960.80
#2013-07-10| 956.32
#2013-07-11| 986.69
#2013-07-12| 988.14
#2013-07-15| 993.45
#2013-07-16|1001.82
#2013-07-17|1006.08
#2013-07-18|1001.31
#2013-07-19|1008.34
#2013-07-22|1015.23
#2013-07-23|1019.36
#2013-07-24|1026.00
#2013-07-25|1018.32
#2013-07-26|1027.92
#2013-07-29|1018.90
#2013-07-30|1026.72
#2013-07-31|1027.03
#2013-08-01|1027.54
#2013-08-02|1027.72
#2013-08-05|1041.71
#2013-08-06|1036.13
#2013-08-07|1026.01
#2013-08-08|1033.52
#2013-08-09|1028.31
#2013-08-12|1023.80
#2013-08-13|1022.86
#2013-08-14|1021.27
#2013-08-15|1021.27
#2013-08-16|1024.06
#2013-08-19|1022.95
#2013-08-20| 997.19
#2013-08-21| 987.09
#2013-08-22| 960.02
#2013-08-23| 978.69
#2013-08-26| 988.24
#2013-08-27| 972.96
#2013-08-28| 968.67
#2013-08-29| 983.24
#2013-08-30| 984.07
#2013-09-02|1003.13
#2013-09-03|1013.60
#2013-09-04|1015.12
#2013-09-05|1017.71
#2013-09-06|1014.63
#2013-09-09|1022.42
#2013-09-10|1028.21
#2013-09-11|1040.35
#2013-09-12|1050.50
#2013-09-13|1045.59
#2013-09-16|1047.76
#2013-09-17|1050.47
#2013-09-18|1050.47
#2013-09-19|1050.47
#2013-09-20|1050.47
#2013-09-23|1060.60
#2013-09-24|1062.19
#2013-09-25|1056.74
#2013-09-26|1069.85
#2013-09-27|1078.20
#2013-09-30|1069.51
#2013-10-01|1064.25
#2013-10-02|1061.52
#2013-10-03|1061.52
#2013-10-04|1059.10
#2013-10-07|1049.05
#2013-10-08|1045.20
#2013-10-09|1045.20
#2013-10-10|1039.36
#2013-10-11|1051.07
#2013-10-14|1047.63
#2013-10-15|1055.42
#2013-10-16|1050.11
#2013-10-17|1044.88
#2013-10-18|1055.79
#2013-10-21|1059.73
#2013-10-22|1069.34
#2013-10-23|1066.47
#2013-10-24|1072.64
#2013-10-25|1069.59
#2013-10-28|1070.04
#2013-10-29|1069.11
#2013-10-30|1077.66
#2013-10-31|1071.02
#2013-11-01|1073.41
#2013-11-04|1063.80
#2013-11-05|1055.97
#2013-11-06|1051.01
#2013-11-07|1040.00
#2013-11-08|1030.18
#2013-11-11|1004.18
#2013-11-12|1013.89
#2013-11-13|1008.17
#2013-11-14|1017.20
#2013-11-15|1030.73
#2013-11-18|1032.89
#2013-11-19|1038.74
#2013-11-20|1034.47
#2013-11-21|1021.47
#2013-11-22|1032.06
#2013-11-25|1036.53
#2013-11-26|1037.08
#2013-11-27|1040.44
#2013-11-28|1046.45
#2013-11-29|1052.95
#2013-12-02|1047.60
#2013-12-03|1033.02
#2013-12-04|1029.40
#2013-12-05|1028.76
#2013-12-06|1018.62
#2013-12-09|1019.88
#2013-12-10|1021.29
#2013-12-11|1012.95
#2013-12-12|1013.86
#2013-12-13|1012.97
#2013-12-16|1003.78
#2013-12-17| 999.39
#2013-12-18|1002.87
#2013-12-19| 991.94
#2013-12-20| 996.41
#2013-12-23|1001.40
#2013-12-24|1006.82
#2013-12-25|1006.82
#2013-12-26|1005.65
#2013-12-27|1022.30
#2013-12-30|1030.50
#2013-12-31|1030.50
#2014-01-01|1030.50
#2014-01-02|1022.83
#2014-01-03|1016.18
#2014-01-06|1007.30
#2014-01-07|1013.04
#2014-01-08|1021.71
#2014-01-09|1028.13
#2014-01-10|1026.88
#2014-01-13|1033.31
#2014-01-14|1028.38
#2014-01-15|1029.54
#2014-01-16|1033.50
#2014-01-17|1034.73
#2014-01-20|1030.45
#2014-01-21|1031.74
#2014-01-22|1032.67
#2014-01-23|1021.57
#2014-01-24|1000.25
#2014-01-27| 979.38
#2014-01-28| 984.73
#2014-01-29|1006.67
#2014-01-30|1006.67
#2014-01-31|1006.67
#2014-02-03| 986.67
#2014-02-04| 975.97
#2014-02-05| 980.31
#2014-02-06| 984.05
#2014-02-07| 998.23
#2014-02-10|1005.51
#2014-02-11|1010.05
#2014-02-12|1022.08
#2014-02-13|1017.74
#2014-02-14|1023.53
#2014-02-17|1029.42
#2014-02-18|1029.28
#2014-02-19|1032.83
#2014-02-20|1024.46
#2014-02-21|1027.56
#2014-02-24|1021.28
#2014-02-25|1028.45
#2014-02-26|1036.85
#2014-02-27|1033.28
#2014-02-28|1036.72
#2014-03-03|1032.22
#2014-03-04|1030.70
#2014-03-05|1043.12
#2014-03-06|1056.53
#2014-03-07|1061.52
#2014-03-10|1049.04
#2014-03-11|1062.97
#2014-03-12|1041.55
#2014-03-13|1055.35
#2014-03-14|1044.37
#2014-03-17|1042.90
#2014-03-18|1048.38
#2014-03-19|1049.84
#2014-03-20|1039.60
#2014-03-21|1043.56
#2014-03-24|1047.91
#2014-03-25|1041.84
#2014-03-26|1053.00
#2014-03-27|1054.12
#2014-03-28|1061.85
#2014-03-31|1063.47
#2014-04-01|1078.20
#2014-04-02|1087.39
#2014-04-03|1079.21
#2014-04-04|1064.32
#2014-04-07|1049.37
#2014-04-08|1054.17
#2014-04-09|1066.79
#2014-04-10|1073.50
#2014-04-11|1076.82
#2014-04-14|1080.07
#2014-04-15|1077.63
#2014-04-16|1083.51
#2014-04-17|1080.30
#2014-04-18|1087.23
#2014-04-21|1083.87
#2014-04-22|1090.35
#2014-04-23|1080.52
#2014-04-24|1070.98
#2014-04-25|1057.88
#2014-04-28|1067.92
#2014-04-29|1077.22
#2014-04-30|1077.83
#2014-05-01|1077.83
#2014-05-02|1076.72
#2014-05-05|1076.72
#2014-05-06|1076.72
#2014-05-07|1069.41
#2014-05-08|1067.06
#2014-05-09|1071.39
#2014-05-12|1064.73
#2014-05-13|1077.87
#2014-05-14|1075.53
#2014-05-15|1076.95
#2014-05-16|1068.42
#2014-05-19|1060.80
#2014-05-20|1052.75
#2014-05-21|1057.08
#2014-05-22|1064.41
#2014-05-23|1069.41
#2014-05-26|1071.34
#2014-05-27|1071.76
#2014-05-28|1084.68
#2014-05-29|1079.93
#2014-05-30|1072.08
#2014-06-02|1058.29
#2014-06-03|1051.98
#2014-06-04|1051.98
#2014-06-05|1039.15
#2014-06-06|1039.15
#2014-06-09|1045.79
#2014-06-10|1055.66
#2014-06-11|1062.46
#2014-06-12|1063.80
#2014-06-13|1060.48
#2014-06-16|1056.61
#2014-06-17|1054.13
#2014-06-18|1054.16
#2014-06-19|1065.52
#2014-06-20|1064.87
#2014-06-23|1062.73
#2014-06-24|1062.89
#2014-06-25|1055.36
#2014-06-26|1067.22
#2014-06-27|1070.92
#2014-06-30|1081.83
#2014-07-01|1089.32
#2014-07-02|1103.11
#2014-07-03|1110.96
#2014-07-04|1113.24
#2014-07-07|1107.26
#2014-07-08|1107.41
#2014-07-09|1105.48
#2014-07-10|1107.27
#2014-07-11|1099.66
#2014-07-14|1105.36
#2014-07-15|1091.95
#2014-07-16|1080.65
#2014-07-17|1089.00
#2014-07-18|1086.53
#2014-07-21|1092.05
#2014-07-22|1104.28
#2014-07-23|1107.74
#2014-07-24|1097.66
#2014-07-25|1108.24
#2014-07-28|1099.21
#2014-07-29|1088.65
#2014-07-30|1092.50
#2014-07-31|1089.74
#2014-08-01|1088.80
#2014-08-04|1102.69
#2014-08-05|1100.49
#2014-08-06|1094.81
#2014-08-07|1091.09
#2014-08-08|1086.76
#2014-08-11|1093.59
#2014-08-12|1102.05
#2014-08-13|1112.29
#2014-08-14|1131.25
#2014-08-15|1131.25
#2014-08-18|1139.74
#2014-08-19|1145.74
#2014-08-20|1139.32
#2014-08-21|1134.81
#2014-08-22|1148.85
#2014-08-25|1150.09
#2014-08-26|1158.60
#2014-08-27|1161.59
#2014-08-28|1164.45
#2014-08-29|1159.73
#2014-09-01|1154.11
#2014-09-02|1152.32
#2014-09-03|1151.37
#2014-09-04|1151.15
#2014-09-05|1150.72
#2014-09-08|1150.72
#2014-09-09|1150.72
#2014-09-10|1150.72
#2014-09-11|1132.11
#2014-09-12|1124.28
#2014-09-15|1114.02
#2014-09-16|1127.98
#2014-09-17|1135.83
#2014-09-18|1125.74
#2014-09-19|1133.71
#2014-09-22|1132.84
#2014-09-23|1132.35
#2014-09-24|1141.09
#2014-09-25|1137.82
#2014-09-26|1133.15
#2014-09-29|1107.10
#2014-09-30|1112.67
#2014-10-01|1090.90
#2014-10-02|1098.81
#2014-10-03|1098.81
#2014-10-06|1088.63
#2014-10-07|1087.31
#2014-10-08|1083.79
#2014-10-09|1083.79
#2014-10-10|1071.21
#2014-10-13|1044.06
#2014-10-14|1058.67
#2014-10-15|1062.98
#2014-10-16|1061.08
#2014-10-17|1060.01
#2014-10-20|1072.51
#2014-10-21|1076.82
#2014-10-22|1094.03
#2014-10-23|1098.42
#2014-10-24|1085.13
#2014-10-27|1092.68
#2014-10-28|1094.51
#2014-10-29|1098.57
#2014-10-30|1084.44
#2014-10-31|1067.15
#2014-11-03|1060.70
#2014-11-04|1041.89
#2014-11-05|1039.38
#2014-11-06|1027.32
#2014-11-07|1026.81
#2014-11-10|1032.19
#2014-11-11|1034.46
#2014-11-12|1031.69
#2014-11-13|1034.04
#2014-11-14|1024.21
#2014-11-17|1017.11
#2014-11-18|1023.19
#2014-11-19|1023.60
#2014-11-20|1014.47
#2014-11-21|1016.11
#2014-11-24|1017.95
#2014-11-25|1025.71
#2014-11-26|1031.47
#2014-11-27|1032.84
#2014-11-28|1024.87
#2014-12-01|1014.54
#2014-12-02|1028.88
#2014-12-03|1029.81
#2014-12-04|1034.20
#2014-12-05|1035.87
#2014-12-08|1029.85
#2014-12-09|1030.82
#2014-12-10|1027.09
#2014-12-11|1020.75
#2014-12-12|1015.63
#2014-12-15|1026.93
#2014-12-16|1032.48
#2014-12-17|1031.12
#2014-12-18|1015.51
#2014-12-19|1025.38
#2014-12-22|1032.34
#2014-12-23|1024.01
#2014-12-24|1029.64
#2014-12-25|1029.64
#2014-12-26|1033.16
#2014-12-29|1037.70
#2014-12-30|1038.12
#2014-12-31|1038.12
#2015-01-01|1038.12
#2015-01-02|1044.48
#2015-01-05|1045.35
#2015-01-06|1048.89
#2015-01-07|1046.35
#2015-01-08|1050.24
#2015-01-09|1066.46
#2015-01-12|1079.56
#2015-01-13|1071.38
#2015-01-14|1078.64
#2015-01-15|1082.95
#2015-01-16|1082.71
#2015-01-19|1083.48
#2015-01-20|1076.65
#2015-01-21|1085.61
#2015-01-22|1078.40
#2015-01-23|1089.08
#2015-01-26|1090.97
#2015-01-27|1091.95
#2015-01-28|1101.33
#2015-01-29|1090.22
#2015-01-30|1097.42
#2015-02-02|1083.38
#2015-02-03|1095.54
#2015-02-04|1111.98
#2015-02-05|1109.58
#2015-02-06|1112.81
#2015-02-09|1096.07
#2015-02-10|1098.73
#2015-02-11|1103.94
#2015-02-12|1093.07
#2015-02-13|1114.93
#2015-02-16|1108.82
#2015-02-17|1113.89
#2015-02-18|1113.89
#2015-02-19|1113.89
#2015-02-20|1113.89
#2015-02-23|1115.46
#2015-02-24|1122.33
#2015-02-25|1130.89
#2015-02-26|1137.87
#2015-02-27|1143.49
#2015-03-02|1137.33
#2015-03-03|1144.79
#2015-03-04|1142.37
#2015-03-05|1141.24
#2015-03-06|1149.36
#2015-03-09|1125.30
#2015-03-10|1105.02
#2015-03-11|1095.84
#2015-03-12|1110.84
#2015-03-13|1122.35
#2015-03-16|1124.00
#2015-03-17|1134.78
#2015-03-18|1130.30
#2015-03-19|1157.43
#2015-03-20|1164.76
#2015-03-23|1173.26
#2015-03-24|1192.30
#2015-03-25|1202.90
#2015-03-26|1183.10
#2015-03-27|1188.25
#2015-03-30|1199.79
#2015-03-31|1201.56
#2015-04-01|1209.99
#2015-04-02|1224.60
#2015-04-03|1246.53
#2015-04-06|1254.14
#2015-04-07|1250.16
#2015-04-08|1253.82
#2015-04-09|1257.40
#2015-04-10|1269.63
#2015-04-13|1271.08
#2015-04-14|1272.57
#2015-04-15|1284.33
#2015-04-16|1303.92
#2015-04-17|1322.08
#2015-04-20|1330.17
#2015-04-21|1330.91
#2015-04-22|1330.22
#2015-04-23|1324.65
#2015-04-24|1314.34
#2015-04-27|1338.90
#2015-04-28|1340.43
#2015-04-29|1341.00
#2015-04-30|1326.14
#2015-05-01|1326.14
#2015-05-04|1305.82
#2015-05-05|1305.82
#2015-05-06|1281.24
#2015-05-07|1269.43
#2015-05-08|1286.30
#2015-05-11|1302.30
#2015-05-12|1289.71
#2015-05-13|1302.20
#2015-05-14|1322.91
#2015-05-15|1334.05
#2015-05-18|1339.01
#2015-05-19|1339.69
#2015-05-20|1344.08
#2015-05-21|1350.99
#2015-05-22|1358.68
#2015-05-25|1349.89
#2015-05-26|1340.52
#2015-05-27|1314.90
#2015-05-28|1324.92
#2015-05-29|1328.15
#2015-06-01|1329.54
#2015-06-02|1308.37
#2015-06-03|1306.63
#2015-06-04|1304.68
#2015-06-05|1310.40
#2015-06-08|1309.45
#2015-06-09|1321.97
#2015-06-10|1325.48
#2015-06-11|1332.67
#2015-06-12|1327.89
#2015-06-15|1315.68
#2015-06-16|1307.68
#2015-06-17|1316.97
#2015-06-18|1347.30
#2015-06-19|1356.29
#2015-06-22|1371.23
#2015-06-23|1370.20
#2015-06-24|1371.10
#2015-06-25|1392.29
#2015-06-26|1387.71
#2015-06-29|1346.75
#2015-06-30|1372.71
#2015-07-01|1397.67
#2015-07-02|1409.65
#2015-07-03|1420.75
#2015-07-06|1389.86
#2015-07-07|1335.72
#2015-07-08|1319.59
#2015-07-09|1332.15
#2015-07-10|1342.35
#2015-07-13|1370.14
#2015-07-14|1370.46
#2015-07-15|1377.53
#2015-07-16|1374.18
#2015-07-17|1370.50
#2015-07-20|1382.14
#2015-07-21|1374.25
#2015-07-22|1367.22
#2015-07-23|1354.11
#2015-07-24|1349.39
#2015-07-27|1307.67
#2015-07-28|1308.22
#2015-07-29|1284.09
#2015-07-30|1254.97
#2015-07-31|1267.54
#2015-08-03|1252.43
#2015-08-04|1281.08
#2015-08-05|1291.08
#2015-08-06|1312.61
#2015-08-07|1310.40
#2015-08-10|1306.65
#2015-08-11|1266.54
#2015-08-12|1229.45
#2015-08-13|1275.08
#2015-08-14|1275.08
#2015-08-17|1257.38
#2015-08-18|1232.28
#2015-08-19|1199.69
#2015-08-20|1175.32
#2015-08-21|1138.14
#2015-08-24|1111.41
#2015-08-25|1143.40
#2015-08-26|1194.71
#2015-08-27|1200.82
#2015-08-28|1231.04
#2015-08-31|1223.35
#2015-09-01|1210.78
#2015-09-02|1202.83
#2015-09-03|1189.26
#2015-09-04|1140.59
#2015-09-07|1133.46
#2015-09-08|1113.31
#2015-09-09|1166.80
#2015-09-10|1183.23
#2015-09-11|1197.87
#2015-09-14|1180.59
#2015-09-15|1186.79
#2015-09-16|1215.02
#2015-09-17|1220.66
#2015-09-18|1256.15
#2015-09-21|1231.17
#2015-09-22|1236.23
#2015-09-23|1196.23
#2015-09-24|1197.72
#2015-09-25|1197.91
#2015-09-28|1197.91
#2015-09-29|1197.91
#2015-09-30|1202.84
#2015-10-01|1223.51
#2015-10-02|1214.43
#2015-10-05|1232.55
#2015-10-06|1238.93
#2015-10-07|1229.39
#2015-10-08|1232.12
#2015-10-09|1232.12
#2015-10-12|1257.59
#2015-10-13|1245.58
#2015-10-14|1235.30
#2015-10-15|1267.34
#2015-10-16|1264.99
#2015-10-19|1276.23
#2015-10-20|1273.69
#2015-10-21|1267.94
#2015-10-22|1236.48
#2015-10-23|1262.71
#2015-10-26|1267.12
#2015-10-27|1268.58
#2015-10-28|1273.33
#2015-10-29|1252.99
#2015-10-30|1241.93
#2015-11-02|1239.44
#2015-11-03|1257.26
#2015-11-04|1266.55
#2015-11-05|1261.41
#2015-11-06|1256.28
#2015-11-09|1211.62
#2015-11-10|1184.87
#2015-11-11|1193.39
#2015-11-12|1192.13
#2015-11-13|1179.56
#2015-11-16|1151.05
#2015-11-17|1177.81
#2015-11-18|1165.36
#2015-11-19|1196.12
#2015-11-20|1210.37
#2015-11-23|1211.72
#2015-11-24|1222.18
#2015-11-25|1230.70
#2015-11-26|1236.96
#2015-11-27|1230.03
#2015-11-30|1208.47
#2015-12-01|1223.10
#2015-12-02|1214.26
#2015-12-03|1207.33
#2015-12-04|1204.88
#2015-12-07|1183.83
#2015-12-08|1156.77
#2015-12-09|1153.27
#2015-12-10|1148.38
#2015-12-11|1138.16
#2015-12-14|1109.68
#2015-12-15|1117.48
#2015-12-16|1144.05
#2015-12-17|1152.11
#2015-12-18|1162.93
#2015-12-21|1173.28
#2015-12-22|1173.88
#2015-12-23|1174.65
#2015-12-24|1175.89
#2015-12-25|1175.89
#2015-12-28|1170.77
#2015-12-29|1184.63
#2015-12-30|1186.86
#2015-12-31|1186.86
#2016-01-01|1186.86
#2016-01-04|1147.43
#2016-01-05|1155.14
#2016-01-06|1157.57
#2016-01-07|1143.31
#2016-01-08|1153.23
#2016-01-11|1125.89
#2016-01-12|1117.68
#2016-01-13|1142.16
#2016-01-14|1123.50
#2016-01-15|1113.36
#2016-01-18|1115.80
#2016-01-19|1118.91
#2016-01-20|1087.89
#2016-01-21|1087.89
#2016-01-22|1116.61
#2016-01-25|1134.73
#2016-01-26|1119.29
#2016-01-27|1126.39
#2016-01-28|1129.01
#2016-01-29|1145.94
#2016-02-01|1149.98
#2016-02-02|1138.63
#2016-02-03|1116.73
#2016-02-04|1138.30
#2016-02-05|1141.43
#2016-02-08|1141.43
#2016-02-09|1141.43
#2016-02-10|1141.43
#2016-02-11|1093.00
#2016-02-12|1045.19
#2016-02-15|1073.94
#2016-02-16|1083.59
#2016-02-17|1057.66
#2016-02-18|1077.56
#2016-02-19|1078.24
#2016-02-22|1085.67
#2016-02-23|1080.71
#2016-02-24|1072.63
#2016-02-25|1074.77
#2016-02-26|1077.81
#2016-02-29|1080.94
#2016-03-01|1080.94
#2016-03-02|1104.01
#2016-03-03|1126.68
#2016-03-04|1141.36
#2016-03-07|1147.10
#2016-03-08|1143.72
#2016-03-09|1140.96
#2016-03-10|1162.07
#2016-03-11|1165.33
#2016-03-14|1162.65
#2016-03-15|1158.79
#2016-03-16|1153.23
#2016-03-17|1181.99
#2016-03-18|1197.41
#2016-03-21|1185.94
#2016-03-22|1198.25
#2016-03-23|1190.33
#2016-03-24|1176.49
#2016-03-25|1174.54
#2016-03-28|1171.03
#2016-03-29|1184.11
#2016-03-30|1200.67
#2016-03-31|1204.85
#2016-04-01|1185.45
#2016-04-04|1195.71
#2016-04-05|1185.83
#2016-04-06|1187.11
#2016-04-07|1198.71
#2016-04-08|1195.94
#2016-04-11|1198.51
#2016-04-12|1203.30
#2016-04-13|1203.30
#2016-04-14|1206.75
#2016-04-15|1216.79
#2016-04-18|1210.03
#2016-04-19|1237.39
#2016-04-20|1235.08
#2016-04-21|1248.24
#2016-04-22|1234.64
#2016-04-25|1225.46
#2016-04-26|1217.99
#2016-04-27|1218.40
#2016-04-28|1228.48
#2016-04-29|1229.43
#2016-05-02|1209.99
#2016-05-03|1214.41
#2016-05-04|1184.23
#2016-05-05|1184.23
#2016-05-06|1184.23
#2016-05-09|1163.59
#2016-05-10|1170.78
#2016-05-11|1176.74
#2016-05-12|1183.48
#2016-05-13|1173.99
#2016-05-16|1165.92
#2016-05-17|1165.86
#2016-05-18|1149.35
#2016-05-19|1128.36
#2016-05-20|1139.04
#2016-05-23|1147.26
#2016-05-24|1129.12
#2016-05-25|1143.84
#2016-05-26|1142.26
#2016-05-27|1149.38
#2016-05-30|1137.43
#2016-05-31|1149.69
#2016-06-01|1148.35
#2016-06-02|1152.32
#2016-06-03|1158.09
#2016-06-06|1158.09
#2016-06-07|1194.85
#2016-06-08|1209.81
#2016-06-09|1210.68
#2016-06-10|1201.63
#2016-06-13|1170.77
#2016-06-14|1163.65
#2016-06-15|1157.98
#2016-06-16|1140.09
#2016-06-17|1136.95
#2016-06-20|1164.70
#2016-06-21|1168.68
#2016-06-22|1174.32
#2016-06-23|1171.84
#2016-06-24|1094.79
#2016-06-27|1093.21
#2016-06-28|1114.71
#2016-06-29|1140.88
#2016-06-30|1152.94
#2016-07-01|1166.97
#2016-07-04|1169.14
#2016-07-05|1160.65
#2016-07-06|1135.30
#2016-07-07|1158.62
#2016-07-08|1139.42
#2016-07-11|1166.08
#2016-07-12|1169.33
#2016-07-13|1176.68
#2016-07-14|1183.97
#2016-07-15|1186.75
#2016-07-18|1185.76
#2016-07-19|1181.84
#2016-07-20|1179.52
#2016-07-21|1186.28
#2016-07-22|1190.89
#2016-07-25|1183.95
#2016-07-26|1191.63
#2016-07-27|1189.51
#2016-07-28|1202.09
#2016-07-29|1204.37
#2016-08-01|1216.67
#2016-08-02|1208.52
#2016-08-03|1189.37
#2016-08-04|1195.69
#2016-08-05|1199.76
#2016-08-08|1205.86
#2016-08-09|1218.34
#2016-08-10|1235.04
#2016-08-11|1227.69
#2016-08-12|1231.87
#2016-08-15|1231.87
#2016-08-16|1238.73
#2016-08-17|1213.16
#2016-08-18|1213.68
#2016-08-19|1196.76
#2016-08-22|1174.96
#2016-08-23|1188.97
#2016-08-24|1182.84
#2016-08-25|1188.61
#2016-08-26|1191.06
#2016-08-29|1162.30
#2016-08-30|1173.22
#2016-08-31|1174.36
#2016-09-01|1173.68
#2016-09-02|1183.34
#2016-09-05|1207.95
#2016-09-06|1201.35
#2016-09-07|1212.69
#2016-09-08|1212.48
#2016-09-09|1196.98
#2016-09-12|1161.09
#2016-09-13|1152.44
#2016-09-14|1152.44
#2016-09-15|1152.44
#2016-09-16|1152.44
#2016-09-19|1158.95
#2016-09-20|1163.65
#2016-09-21|1168.31
#2016-09-22|1194.03
#2016-09-23|1201.66
#2016-09-26|1192.92
#2016-09-27|1215.66
#2016-09-28|1210.08
#2016-09-29|1218.71
#2016-09-30|1196.31
#2016-10-03|1196.31
#2016-10-04|1193.93
#2016-10-05|1183.70
#2016-10-06|1179.35
#2016-10-07|1163.26
#2016-10-10|1177.15
#2016-10-11|1169.05
#2016-10-12|1170.97
#2016-10-13|1141.41
#2016-10-14|1147.72
#2016-10-17|1133.66
#2016-10-18|1146.23
#2016-10-19|1152.48
#2016-10-20|1146.37
#2016-10-21|1138.36
#2016-10-24|1142.53
#2016-10-25|1128.21
#2016-10-26|1117.05
#2016-10-27|1120.41
#2016-10-28|1105.55
#2016-10-31|1089.37
#2016-11-01|1088.59
#2016-11-02|1055.41
#2016-11-03|1077.54
#2016-11-04|1070.49
#2016-11-07|1084.04
#2016-11-08|1096.37
#2016-11-09|1051.81
#2016-11-10|1082.49
#2016-11-11|1071.54
#2016-11-14|1070.33
#2016-11-15|1067.05
#2016-11-16|1082.06
#2016-11-17|1073.54
#2016-11-18|1051.05
#2016-11-21|1032.13
#2016-11-22|1042.84
#2016-11-23|1035.81
#2016-11-24|1018.35
#2016-11-25|1022.89
#2016-11-28|1022.53
#2016-11-29|1030.49
#2016-11-30|1026.70
#2016-12-01|1029.05
#2016-12-02|1016.25
#2016-12-05|1002.17
#2016-12-06|1016.82
#2016-12-07|1015.04
#2016-12-08|1040.90
#2016-12-09|1036.86
#2016-12-12|1048.26
#2016-12-13|1056.06
#2016-12-14|1052.03
#2016-12-15|1055.04
#2016-12-16|1047.95
#2016-12-19|1039.45
#2016-12-20|1032.86
#2016-12-21|1029.12
#2016-12-22|1021.34
#2016-12-23|1022.67
#2016-12-26|1020.59
#2016-12-27|1018.65
#2016-12-28|1017.32
#2016-12-29|1018.99
#2016-12-30|1018.99
#2017-01-02|1017.43
#2017-01-03|1027.24
#2017-01-04|1029.18
#2017-01-05|1054.24
#2017-01-06|1050.77
#2017-01-09|1030.95
#2017-01-10|1036.01
#2017-01-11|1041.73
#2017-01-12|1055.83
#2017-01-13|1068.73
#2017-01-16|1056.97
#2017-01-17|1064.92
#2017-01-18|1076.88
#2017-01-19|1060.45
#2017-01-20|1064.64
#2017-01-23|1063.78
#2017-01-24|1060.84
#2017-01-25|1050.07
#2017-01-26|1065.45
#2017-01-27|1065.45
#2017-01-30|1065.45
#2017-01-31|1061.38
#2017-02-01|1080.24
#2017-02-02|1081.97
#2017-02-03|1077.73
#2017-02-06|1094.69
#2017-02-07|1091.01
#2017-02-08|1087.53
#2017-02-09|1093.12
#2017-02-10|1095.95
#2017-02-13|1103.47
#2017-02-14|1120.27
#2017-02-15|1124.38
#2017-02-16|1116.62
#2017-02-17|1114.40
#2017-02-20|1105.38
#2017-02-21|1119.79
#2017-02-22|1125.71
#2017-02-23|1131.94
#2017-02-24|1137.97
#2017-02-27|1132.83
#2017-02-28|1134.69
#2017-03-01|1134.69
#2017-03-02|1118.21
#2017-03-03|1090.36
#2017-03-06|1087.29
#2017-03-07|1113.03
#2017-03-08|1108.47
#2017-03-09|1092.95
#2017-03-10|1101.27
#2017-03-13|1119.01
#2017-03-14|1108.33
#2017-03-15|1107.75
#2017-03-16|1133.44
#2017-03-17|1141.07
#2017-03-20|1145.43
#2017-03-21|1151.67
#2017-03-22|1142.82
#2017-03-23|1154.97
#2017-03-24|1161.81
#2017-03-27|1169.69
#2017-03-28|1176.63
#2017-03-29|1176.04
#2017-03-30|1170.58
#2017-03-31|1179.20
#2017-04-03|1189.65
#2017-04-04|1177.83
#2017-04-05|1177.30
#2017-04-06|1169.41
#2017-04-07|1173.56
#2017-04-10|1143.57
#2017-04-11|1143.43
#2017-04-12|1148.46
#2017-04-13|1168.04
#2017-04-14|1159.40
#2017-04-17|1165.82
#2017-04-18|1164.44
#2017-04-19|1165.12
#2017-04-20|1173.35
#2017-04-21|1182.04
#2017-04-24|1182.74
#2017-04-25|1196.50
#2017-04-26|1204.51
#2017-04-27|1195.90
#2017-04-28|1178.64
#2017-05-01|1178.64
#2017-05-02|1188.32
#2017-05-03|1188.32
#2017-05-04|1199.67
#2017-05-05|1199.67
#2017-05-08|1217.07
#2017-05-09|1217.07
#2017-05-10|1211.36
#2017-05-11|1237.22
#2017-05-12|1229.65
#2017-05-15|1235.49
#2017-05-16|1242.63
#2017-05-17|1238.53
#2017-05-18|1226.94
#2017-05-19|1231.32
#2017-05-22|1244.76
#2017-05-23|1246.87
#2017-05-24|1250.72
#2017-05-25|1273.15
#2017-05-26|1272.01
#2017-05-29|1262.84
#2017-05-30|1269.82
#2017-05-31|1284.03
#2017-06-01|1277.82
#2017-06-02|1286.50
#2017-06-05|2207.79
#2017-06-06|2212.08
#2017-06-07|2208.33
#2017-06-08|1291.47
#2017-06-09|1300.05
#2017-06-12|1278.54
#2017-06-13|1293.59
#2017-06-14|1299.11
#2017-06-15|1288.45
#2017-06-16|1271.82
#2017-06-19|1275.35
#2017-06-20|1253.89
#2017-06-21|1241.32
#2017-06-22|1242.28
#2017-06-23|1254.17
#2017-06-26|1251.02
#2017-06-27|1252.91
#2017-06-28|1242.36
#2017-06-29|1252.97
#2017-06-30|1252.76
#2017-07-03|1244.43
#2017-07-04|1230.93
#2017-07-05|1233.44
#2017-07-06|1225.98
#2017-07-07|1228.12
#2017-07-10|1228.04
#2017-07-11|1227.71
#2017-07-12|1226.80
#2017-07-13|1238.12
#2017-07-14|1239.39
#2017-07-17|1255.23
#2017-07-18|1263.08
#2017-07-19|1274.02
#2017-07-20|1275.66
#2017-07-21|1282.36
#2017-07-24|1290.65
#2017-07-25|1284.46
#2017-07-26|1280.70
#2017-07-27|1296.86
#2017-07-28|1266.50
#2017-07-31|1266.68
#2017-08-01|1277.81
#2017-08-02|1275.10
#2017-08-03|1241.21
#2017-08-04|1249.10
#2017-08-07|1250.32
#2017-08-08|1253.01
#2017-08-09|1234.03
#2017-08-10|1226.10
#2017-08-11|1207.58
#2017-08-14|1211.62
#2017-08-15|1211.62
#2017-08-16|1212.52
#2017-08-17|1225.77
#2017-08-18|1221.17
#2017-08-21|1214.31
#2017-08-22|1222.51
#2017-08-23|1224.43
#2017-08-24|1232.20
#2017-08-25|1237.07
#2017-08-28|1252.89
#2017-08-29|1244.14
#2017-08-30|1245.04
#2017-08-31|1240.29
#2017-09-01|1244.40
#2017-09-04|1216.58
#2017-09-05|1211.57
#2017-09-06|1199.81
#2017-09-07|1218.43
#2017-09-08|1211.66
#2017-09-11|1210.43
#2017-09-12|1220.67
#2017-09-13|1213.93
#2017-09-14|1213.94
#2017-09-15|1222.72
#2017-09-18|1227.59
#2017-09-19|1224.38
#2017-09-20|1217.93
#2017-09-21|1201.21
#2017-09-22|1175.13
#2017-09-25|1158.91
#2017-09-26|1171.46
#2017-09-27|1165.51
#2017-09-28|1161.90
#2017-09-29|1174.93
#2017-10-02|1174.93
#2017-10-03|1174.93
#2017-10-04|1174.93
#2017-10-05|1174.93
#2017-10-06|1174.93
#2017-10-09|1174.93
#2017-10-10|1186.13
#2017-10-11|1193.35
#2017-10-12|1201.40
#2017-10-13|1202.42
#2017-10-16|1206.48
#2017-10-17|1202.00
#2017-10-18|1207.15
#2017-10-19|1211.71
#2017-10-20|1218.26
#2017-10-23|1214.51
#2017-10-24|1229.13
#2017-10-25|1236.23
#2017-10-26|1241.35
#2017-10-27|1246.79
#2017-10-30|1248.38
#2017-10-31|1254.00
#2017-11-01|1264.52
#2017-11-02|1255.57
#2017-11-03|1267.74
#2017-11-06|1267.45
#2017-11-07|1275.76
#2017-11-08|1277.09
#2017-11-09|1278.63
#2017-11-10|1278.13
#2017-11-13|1276.14
#2017-11-14|1294.14
#2017-11-15|1299.48
#2017-11-16|1317.96
#2017-11-17|1317.79
#2017-11-20|1323.57
#2017-11-21|1328.80
#2017-11-22|1329.49
#2017-11-23|1349.35
#2017-11-24|1351.04
#2017-11-27|1345.40
#2017-11-28|1340.42
#2017-11-29|1356.04
#2017-11-30|1328.83
#2017-12-01|1338.65
#2017-12-04|1335.27
#2017-12-05|1350.05
#2017-12-06|1317.41
#2017-12-07|1297.55
#2017-12-08|1281.61
#2017-12-11|1301.92
#2017-12-12|1292.39
#2017-12-13|1315.03
#2017-12-14|1303.99
#2017-12-15|1322.09
#2017-12-18|1318.92
#2017-12-19|1316.87
#2017-12-20|1320.14
#2017-12-21|1303.82
#2017-12-22|1323.54
#2017-12-25|1323.54
#2017-12-26|1334.68
#2017-12-27|1342.40
#2017-12-28|1359.67
#2017-12-29|1359.67
#2018-01-01|1359.67
#2018-01-02|1385.79
#2018-01-03|1379.35
#2018-01-04|1368.08
#2018-01-05|1381.60
#2018-01-08|1378.06
#2018-01-09|1377.74
#2018-01-10|1394.31
#2018-01-11|1393.20
#2018-01-12|1411.18
#2018-01-15|1430.17
#2018-01-16|1433.37
#2018-01-17|1427.73
#2018-01-18|1426.01
#2018-01-19|1437.10
#2018-01-22|1432.56
#2018-01-23|1452.88
#2018-01-24|1460.43
#2018-01-25|1487.30
#2018-01-26|1488.12
#2018-01-29|1495.80
#2018-01-30|1477.59
#2018-01-31|1477.33
#2018-02-01|1472.49
#2018-02-02|1446.26
#2018-02-05|1390.14
#2018-02-06|1376.82
#2018-02-07|1348.14
#2018-02-08|1363.24
#2018-02-09|1339.94
#2018-02-12|1346.95
#2018-02-13|1326.89
#2018-02-14|1350.48
#2018-02-15|1350.48
#2018-02-16|1350.48
#2018-02-19|1396.44
#2018-02-20|1373.14
#2018-02-21|1380.11
#2018-02-22|1359.95
#2018-02-23|1383.50
#2018-02-26|1390.01
#2018-02-27|1387.24
#2018-02-28|1353.06
#2018-03-01|1353.06
#2018-03-02|1343.48
#2018-03-05|1318.15
#2018-03-06|1345.75
#2018-03-07|1338.75
#2018-03-08|1353.62
#2018-03-09|1383.75
#2018-03-12|1411.59
#2018-03-13|1396.34
#2018-03-14|1393.77
#2018-03-15|1396.82
#2018-03-16|1398.04
#2018-03-19|1381.05
#2018-03-20|1395.37
#2018-03-21|1393.28
#2018-03-22|1390.09
#2018-03-23|1327.06
#2018-03-26|1349.68
#2018-03-27|1376.02
#2018-03-28|1363.89
#2018-03-29|1380.07
#2018-03-30|1392.85
#2018-04-02|1405.89
#2018-04-03|1418.03
#2018-04-04|1392.09
#2018-04-05|1405.30
#2018-04-06|1395.65
#2018-04-09|1408.70
#2018-04-10|1411.51
#2018-04-11|1413.88
#2018-04-12|1400.93
#2018-04-13|1409.47
#2018-04-16|1406.47
#2018-04-17|1415.65
#2018-04-18|1419.57
#2018-04-19|1427.82
#2018-04-20|1427.02
#2018-04-23|1419.83
#2018-04-24|1410.57
#2018-04-25|1394.05
#2018-04-26|1404.37
#2018-04-27|1413.77
#2018-04-30|1443.08
#2018-05-01|1443.08
#2018-05-02|1436.65
#2018-05-03|1422.03
#2018-05-04|1416.61
#2018-05-07|1416.61
#2018-05-08|1389.78
#2018-05-09|1398.62
#2018-05-10|1418.27
#2018-05-11|1442.11
#2018-05-14|1452.25
#2018-05-15|1443.69
#2018-05-16|1426.89
#2018-05-17|1420.54
#2018-05-18|1439.89
#2018-05-21|1426.61
#2018-05-22|1426.61
#2018-05-23|1420.63
#2018-05-24|1426.32
#2018-05-25|1409.11
#2018-05-28|1447.12
#2018-05-29|1425.98
#2018-05-30|1416.56
#2018-05-31|1429.96
#2018-06-01|1435.24
#2018-06-04|1436.58
#2018-06-05|1440.53
#2018-06-06|1440.53
#2018-06-07|1452.04
#2018-06-08|1428.43
#2018-06-11|1445.06
#2018-06-12|1441.36
#2018-06-13|1441.36
#2018-06-14|1406.66
#2018-06-15|1377.94
#2018-06-18|1337.57
#2018-06-19|1301.94
#2018-06-20|1327.87
#2018-06-21|1297.03
#2018-06-22|1313.91
#2018-06-25|1317.02
#2018-06-26|1313.61
#2018-06-27|1294.11
#2018-06-28|1278.14
#2018-06-29|1297.86
#2018-07-02|1249.05
#2018-07-03|1250.04
#2018-07-04|1259.54
#2018-07-05|1248.26
#2018-07-06|1277.64
#2018-07-09|1274.57
#2018-07-10|1272.89
#2018-07-11|1254.03
#2018-07-12|1253.70
#2018-07-13|1267.45
#2018-07-16|1249.34
#2018-07-17|1249.73
#2018-07-18|1226.32
#2018-07-19|1207.13
#2018-07-20|1205.67
#2018-07-23|1193.40
#2018-07-24|1203.36
#2018-07-25|1211.19
#2018-07-26|1229.94
#2018-07-27|1233.85
#2018-07-30|1232.58
#2018-07-31|1240.47
#2018-08-01|1251.83
#2018-08-02|1227.34
#2018-08-03|1241.38
#2018-08-06|1238.23
#2018-08-07|1238.66
#2018-08-08|1237.06
#2018-08-09|1247.15
#2018-08-10|1235.58
#2018-08-13|1199.12
#2018-08-14|1214.98
#2018-08-15|1214.98
#2018-08-16|1205.99
#2018-08-17|1221.43
#2018-08-20|1226.20
#2018-08-21|1243.95
#2018-08-22|1235.73
#2018-08-23|1242.18
#2018-08-24|1253.36
#2018-08-27|1258.46
#2018-08-28|1270.43
#2018-08-29|1274.05
#2018-08-30|1271.45
#2018-08-31|1274.29
#2018-09-03|1275.49
#2018-09-04|1274.62
#2018-09-05|1260.91
#2018-09-06|1254.67
#2018-09-07|1267.73
#2018-09-10|1269.00
#2018-09-11|1278.39
#2018-09-12|1278.84
#2018-09-13|1294.36
#2018-09-14|1307.99
#2018-09-17|1284.37
#2018-09-18|1291.08
#2018-09-19|1286.04
#2018-09-20|1284.23
#2018-09-21|1300.61
#2018-09-24|1300.61
#2018-09-25|1300.61
#2018-09-26|1300.61
#2018-09-27|1316.84
#2018-09-28|1307.17
#2018-10-01|1297.51
#2018-10-02|1262.96
#2018-10-03|1262.96
#2018-10-04|1243.25
#2018-10-05|1223.80
#2018-10-08|1207.91
#2018-10-09|1207.91
#2018-10-10|1180.78
#2018-10-11|1114.31
#2018-10-12|1155.05
#2018-10-15|1138.00
#2018-10-16|1153.22
#2018-10-17|1164.74
#2018-10-18|1143.80
#2018-10-19|1155.78
#2018-10-22|1165.72
#2018-10-23|1122.08
#2018-10-24|1118.22
#2018-10-25|1095.37
#2018-10-26|1058.28
#2018-10-29|1026.30
#2018-10-30|1041.81
#2018-10-31|1045.03
#2018-11-01|1048.63
#2018-11-02|1112.54
#2018-11-05|1106.82
#2018-11-06|1114.15
#2018-11-07|1098.89
#2018-11-08|1120.87
#2018-11-09|1100.66
#2018-11-12|1083.51
#2018-11-13|1085.31
#2018-11-14|1085.65
#2018-11-15|1105.32
#2018-11-16|1118.59
#2018-11-19|1135.93
#2018-11-20|1127.02
#2018-11-21|1128.74
#2018-11-22|1123.57
#2018-11-23|1111.38
#2018-11-26|1131.49
#2018-11-27|1136.66
#2018-11-28|1140.86
#2018-11-29|1145.99
#2018-11-30|1142.52
#2018-12-03|1173.84
#2018-12-04|1176.62
#2018-12-05|1159.13
#2018-12-06|1129.09
#2018-12-07|1134.33
#2018-12-10|1110.41
#2018-12-11|1101.57
#2018-12-12|1124.22
#2018-12-13|1142.76
#2018-12-14|1121.99
#2018-12-17|1116.97
#2018-12-18|1113.85
#2018-12-19|1131.54
#2018-12-20|1124.66
#2018-12-21|1134.36
#2018-12-24|1125.14
#2018-12-25|1125.14
#2018-12-26|1109.56
#2018-12-27|1122.70
#2018-12-28|1135.10
#2018-12-31|1135.10
#2019-01-01|1135.10
#2019-01-02|1113.51
#2019-01-03|1086.99
#2019-01-04|1101.28
#2019-01-07|1118.50
#2019-01-08|1108.58
#2019-01-09|1127.08
#2019-01-10|1129.23
#2019-01-11|1133.64
#2019-01-14|1121.77
#2019-01-15|1135.62
#2019-01-16|1138.95
#2019-01-17|1126.09
#2019-01-18|1140.39
#2019-01-21|1130.72
#2019-01-22|1127.25
#2019-01-23|1137.24
#2019-01-24|1143.38
#2019-01-25|1158.99
#2019-01-28|1164.54
#2019-01-29|1162.17
#2019-01-30|1172.24
#2019-01-31|1182.62
#2019-02-01|1175.78
#2019-02-04|1175.78
#2019-02-05|1175.78
#2019-02-06|1175.78
#2019-02-07|1179.06
#2019-02-08|1173.49
#2019-02-11|1175.54
#2019-02-12|1172.31
#2019-02-13|1185.06
#2019-02-14|1188.76
#2019-02-15|1180.77
#2019-02-18|1192.95
#2019-02-19|1192.37
#2019-02-20|1205.44
#2019-02-21|1201.16
#2019-02-22|1201.12
#2019-02-25|1214.22
#2019-02-26|1215.62
#2019-02-27|1221.48
#2019-02-28|1191.68
#2019-03-01|1191.68
#2019-03-04|1209.45
#2019-03-05|1206.56
#2019-03-06|1197.59
#2019-03-07|1185.28
#2019-03-08|1167.75
#2019-03-11|1175.70
#2019-03-12|1192.99
#2019-03-13|1190.90
#2019-03-14|1190.89
#2019-03-15|1193.68
#2019-03-18|1204.15
#2019-03-19|1195.41
#2019-03-20|1194.74
#2019-03-21|1181.66
#2019-03-22|1177.85
#2019-03-25|1150.63
#2019-03-26|1163.22
#2019-03-27|1157.55
#2019-03-28|1141.62
#2019-03-29|1158.80
#2019-04-01|1173.07
#2019-04-02|1168.51
#2019-04-03|1182.92
#2019-04-04|1183.40
#2019-04-05|1182.18
#2019-04-08|1174.24
#2019-04-09|1178.60
#2019-04-10|1190.39
#2019-04-11|1196.47
#2019-04-12|1204.87
#2019-04-15|1215.64
#2019-04-16|1209.90
#2019-04-17|1208.35
#2019-04-18|1186.59
#2019-04-19|1191.62
#2019-04-22|1186.15
#2019-04-23|1186.41
#2019-04-24|1168.17
#2019-04-25|1153.84
#2019-04-26|1143.83
#2019-04-29|1163.02
#2019-04-30|1154.83
#2019-05-01|1154.83
#2019-05-02|1162.97
#2019-05-03|1153.33
#2019-05-06|1153.33
#2019-05-07|1141.97
#2019-05-08|1134.10
#2019-05-09|1091.64
#2019-05-10|1097.08
#2019-05-13|1064.16
#2019-05-14|1066.99
#2019-05-15|1084.22
#2019-05-16|1070.06
#2019-05-17|1061.04
#2019-05-20|1052.45
#2019-05-21|1056.33
#2019-05-22|1059.22
#2019-05-23|1052.11
#2019-05-24|1047.64
#2019-05-27|1050.20
#2019-05-28|1056.96
#2019-05-29|1033.88
#2019-05-30|1038.51
#2019-05-31|1042.57
#2019-06-03|1053.28
#2019-06-04|1058.23
#2019-06-05|1064.61
#2019-06-06|1064.61
#2019-06-07|1068.22
#2019-06-10|1073.61
#2019-06-11|1087.05
#2019-06-12|1082.82
#2019-06-13|1088.06
#2019-06-14|1080.14
#2019-06-17|1073.17
#2019-06-18|1072.28
#2019-06-19|1090.17
#2019-06-20|1109.22
#2019-06-21|1099.24
#2019-06-24|1103.35
#2019-06-25|1096.09
#2019-06-26|1092.80
#2019-06-27|1085.77
#2019-06-28|1078.96
#2019-07-01|1084.06
#2019-07-02|1075.44
#2019-07-03|1059.59
#2019-07-04|1063.47
#2019-07-05|1066.13
#2019-07-08|1025.85
#2019-07-09|1011.48
#2019-07-10|1014.72
#2019-07-11|1033.09
#2019-07-12|1030.25
#2019-07-15|1023.47
#2019-07-16|1030.43
#2019-07-17|1016.26
#2019-07-18|1013.69
#2019-07-19|1033.32
#2019-07-22|1026.40
#2019-07-23|1026.42
#2019-07-24|1017.81
#2019-07-25|1003.11
#2019-07-26| 991.43
#2019-07-29| 964.60
#2019-07-30| 970.75
#2019-07-31| 972.71
#2019-08-01| 963.56
#2019-08-02| 944.86
#2019-08-05| 890.24
#2019-08-06| 873.14
#2019-08-07| 876.16
#2019-08-08| 904.28
#2019-08-09| 904.08
#2019-08-12| 899.27
#2019-08-13| 890.85
#2019-08-14| 898.69
#2019-08-15| 898.69
#2019-08-16| 890.73
#2019-08-19| 901.55
#2019-08-20| 914.97
#2019-08-21| 928.95
#2019-08-22| 922.86
#2019-08-23| 914.76
#2019-08-26| 884.45
#2019-08-27| 892.37
#2019-08-28| 906.05
#2019-08-29| 903.83
#2019-08-30| 921.29
#2019-09-02| 929.03
#2019-09-03| 926.27
#2019-09-04| 942.09
#2019-09-05| 949.30
#2019-09-06| 948.15
#2019-09-09| 948.94
#2019-09-10| 954.17
#2019-09-11| 966.04
#2019-09-12| 966.04
#2019-09-13| 966.04
#2019-09-16| 986.02
#2019-09-17| 982.43
#2019-09-18| 982.42
#2019-09-19| 977.45
#2019-09-20| 986.38
#2019-09-23| 978.35
#2019-09-24| 974.80
#2019-09-25| 953.76
#2019-09-26| 956.26
#2019-09-27| 947.63
#2019-09-30| 954.57
#2019-10-01| 963.64
#2019-10-02| 940.88
#2019-10-03| 940.88
#2019-10-04| 940.08
#2019-10-07| 950.91
#2019-10-08| 963.00
#2019-10-09| 963.00
#2019-10-10| 951.25
#2019-10-11| 960.00
#2019-10-14| 980.99
#2019-10-15| 985.74
#2019-10-16| 990.39
#2019-10-17| 986.53
#2019-10-18| 985.55
#2019-10-21|1000.49
#2019-10-22|1013.56
#2019-10-23|1010.88
#2019-10-24|1010.59
#2019-10-25|1002.17
#2019-10-28|1001.14
#2019-10-29|1011.59
#2019-10-30|1001.86
#2019-10-31|1009.10
#2019-11-01|1011.06
#2019-11-04|1035.65
#2019-11-05|1043.19
#2019-11-06|1039.75
#2019-11-07|1038.74
#2019-11-08|1040.38
#2019-11-11|1023.81
#2019-11-12|1033.75
#2019-11-13|1018.80
#2019-11-14|1018.89
#2019-11-15|1033.71
#2019-11-18|1032.01
#2019-11-19|1021.23
#2019-11-20|1004.52
#2019-11-21| 980.70
#2019-11-22| 981.03
#2019-11-25|1000.29
#2019-11-26|1002.83
#2019-11-27|1000.90
#2019-11-28| 993.79
#2019-11-29| 980.64
#2019-12-02| 981.19
#2019-12-03| 971.67
#2019-12-04| 960.18
#2019-12-05| 956.76
#2019-12-06| 965.58
#2019-12-09| 960.44
#2019-12-10| 962.97
#2019-12-11| 963.62
#2019-12-12| 982.71
#2019-12-13|1005.70
#2019-12-16|1002.10
#2019-12-17|1012.52
#2019-12-18|1007.54
#2019-12-19|1012.69
#2019-12-20|1020.62
#2019-12-23|1021.41
#2019-12-24|1013.43
#2019-12-25|1013.43
#2019-12-26|1022.97
#2019-12-27|1026.58
#2019-12-30|1039.16
#2019-12-31|1039.16
#2020-01-01|1039.16
#2020-01-02|1031.19
#2020-01-03|1018.83
#2020-01-06| 992.18
#2020-01-07|1009.65
#2020-01-08| 976.74
#2020-01-09|1010.52
#2020-01-10|1013.88
#2020-01-13|1029.04
#2020-01-14|1033.43
#2020-01-15|1034.88
#2020-01-16|1031.97
#2020-01-17|1031.37
#2020-01-20|1028.17
#2020-01-21|1009.95
#2020-01-22|1022.79
#2020-01-23|1009.97
#2020-01-24|1009.97
#2020-01-27|1009.97
#2020-01-28| 966.05
#2020-01-29| 968.69
#2020-01-30| 946.28
#2020-01-31| 924.68
#2020-02-03| 923.12
#2020-02-04| 942.61
#2020-02-05| 938.66
#2020-02-06| 973.24
#2020-02-07| 962.06
#2020-02-10| 960.57
#2020-02-11| 975.25
#2020-02-12| 983.16
#2020-02-13| 975.33
#2020-02-14| 968.66
#2020-02-17| 968.33
#2020-02-18| 950.58
#2020-02-19| 947.93
#2020-02-20| 929.98
#2020-02-21| 903.97
#2020-02-24| 858.91
#2020-02-25| 883.83
#2020-02-26| 875.77
#2020-02-27| 869.82
#2020-02-28| 841.46
#2020-03-02| 865.96
#2020-03-03| 870.14
#2020-03-04| 891.16
#2020-03-05| 911.40
#2020-03-06| 886.25
#2020-03-09| 842.45
#2020-03-10| 853.69
#2020-03-11| 827.40
#2020-03-12| 776.39
#2020-03-13| 726.68
#2020-03-16| 707.09
#2020-03-17| 697.31
#2020-03-18| 654.90
#2020-03-19| 565.27
#2020-03-20| 635.27
#2020-03-23| 584.12
#2020-03-24| 636.01
#2020-03-25| 695.41
#2020-03-26| 701.04
#2020-03-27| 725.26
#2020-03-30| 732.22
#2020-03-31| 758.17
#2020-04-01| 729.07
#2020-04-02| 750.81
#2020-04-03| 749.89
#2020-04-06| 782.00
#2020-04-07| 802.09
#2020-04-08| 800.09
#2020-04-09| 814.24
#2020-04-10| 817.35
#2020-04-13| 802.12
#2020-04-14| 821.93
#2020-04-15| 821.93
#2020-04-16| 821.22
#2020-04-17| 847.13
#2020-04-20| 847.38
#2020-04-21| 830.45
#2020-04-22| 832.87
#2020-04-23| 845.03
#2020-04-24| 828.43
#2020-04-27| 855.74
#2020-04-28| 860.86
#2020-04-29| 873.58
#2020-04-30| 873.58
#2020-05-01| 873.58
#2020-05-04| 849.35
#2020-05-05| 849.35
#2020-05-06| 870.31
#2020-05-07| 873.84
#2020-05-08| 889.08
#2020-05-11| 889.68
#2020-05-12| 879.17
#2020-05-13| 886.96
#2020-05-14| 880.61
#2020-05-15| 881.36
#2020-05-18| 880.94
#2020-05-19| 898.73
#2020-05-20| 902.63
#2020-05-21| 908.30
#2020-05-22| 891.71
#2020-05-25| 897.20
#2020-05-26| 919.62
#2020-05-27| 925.24
#2020-05-28| 906.76
#2020-05-29| 909.89
#2020-06-01| 943.05
#2020-06-02| 960.62
#2020-06-03| 976.85
#2020-06-04| 973.96
#2020-06-05| 995.81
#2020-06-08|1003.23
#2020-06-09|1012.84
#2020-06-10|1022.81
#2020-06-11|1008.83
#2020-06-12| 979.80
#2020-06-15| 911.39
#2020-06-16| 973.02
#2020-06-17| 968.46
#2020-06-18| 971.60
#2020-06-19| 968.99
#2020-06-22| 964.74
#2020-06-23| 968.10
#2020-06-24| 980.39
#2020-06-25| 956.00
#2020-06-26| 962.28
#2020-06-29| 944.38
#2020-06-30| 950.31
#2020-07-01| 944.44
#2020-07-02| 961.02
#2020-07-03| 971.60
#2020-07-06| 985.38
#2020-07-07| 981.51
#2020-07-08| 985.34
#2020-07-09| 992.50
#2020-07-10| 977.57
#2020-07-13| 994.87
#2020-07-14| 989.49
#2020-07-15|1000.67
#2020-07-16| 994.40
#2020-07-17| 997.33
#2020-07-20|1003.09
#2020-07-21|1026.86
#2020-07-22|1030.02
#2020-07-23|1032.11
#2020-07-24|1021.45
#2020-07-27|1033.42
#2020-07-28|1042.24
#2020-07-29|1046.23
#2020-07-30|1046.93
#2020-07-31|1048.45
#2020-08-03|1049.93
#2020-08-04|1068.66
#2020-08-05|1091.78
#2020-08-06|1104.81
#2020-08-07|1104.57
#2020-08-10|1115.16
#2020-08-11|1124.12
#2020-08-12|1122.44
#2020-08-13|1130.57
#2020-08-14|1113.58
#2020-08-17|1113.58
#2020-08-18|1068.90
#2020-08-19|1090.27
#2020-08-20|1044.58
#2020-08-21|1051.32
#2020-08-24|1064.99
#2020-08-25|1093.43
#2020-08-26|1086.95
#2020-08-27|1076.38
#2020-08-28|1086.27
#2020-08-31|1090.87
#2020-09-01|1106.40
#2020-09-02|1121.48
#2020-09-03|1125.88
#2020-09-04|1117.66
#2020-09-07|1137.02
#2020-09-08|1131.88
#2020-09-09|1114.26
#2020-09-10|1129.21
#2020-09-11|1127.40
#2020-09-14|1140.79
#2020-09-15|1152.25
#2020-09-16|1153.74
#2020-09-17|1143.64
#2020-09-18|1161.15
#2020-09-21|1145.79
#2020-09-22|1099.63
#2020-09-23|1096.45
#2020-09-24|1046.67
#2020-09-25|1047.37
#2020-09-28|1072.92
#2020-09-29|1090.42
#2020-09-30|1090.42
#2020-10-01|1090.42
#2020-10-02|1090.42
#2020-10-05|1112.48
#2020-10-06|1115.13
#2020-10-07|1125.20
#2020-10-08|1137.70
#2020-10-09|1137.70
#2020-10-12|1149.24
#2020-10-13|1140.94
#2020-10-14|1127.36
#2020-10-15|1117.85
#2020-10-16|1105.45
#2020-10-19|1111.12
#2020-10-20|1117.40
#2020-10-21|1140.44
#2020-10-22|1126.08
#2020-10-23|1127.60
#2020-10-26|1103.96
#2020-10-27|1099.23
#2020-10-28|1118.07
#2020-10-29|1115.17
#2020-10-30|1082.83
#2020-11-02|1100.91
#2020-11-03|1123.38
#2020-11-04|1126.57
#2020-11-05|1159.91
#2020-11-06|1158.70
#2020-11-09|1191.99
#2020-11-10|1195.70
#2020-11-11|1209.29
#2020-11-12|1198.29
#2020-11-13|1196.61
#2020-11-16|1217.89
#2020-11-17|1213.88
#2020-11-18|1223.76
#2020-11-19|1215.21
#2020-11-20|1229.84
#2020-11-23|1245.80
#2020-11-24|1242.30
#2020-11-25|1238.22
#2020-11-26|1250.47
#2020-11-27|1261.54
#2020-11-30|1248.06
#2020-12-01|1261.90
#2020-12-02|1282.12
#2020-12-03|1291.01
#2020-12-04|1313.87
#2020-12-07|1317.53
#2020-12-08|1296.50
#2020-12-09|1315.00
#2020-12-10|1323.95
#2020-12-11|1331.72
#2020-12-14|1322.44
#2020-12-15|1318.26
#2020-12-16|1331.64
#2020-12-17|1337.56
#2020-12-18|1336.23
#2020-12-21|1338.74
#2020-12-22|1299.41
#2020-12-23|1292.43
#2020-12-24|1310.22
#2020-12-25|1310.22
#2020-12-28|1320.03
#2020-12-29|1342.98
#2020-12-30|1366.07
#2020-12-31|1366.07
#2021-01-01|1366.07
#2021-01-04|1396.16
#2021-01-05|1410.47
#2021-01-06|1407.41
#2021-01-07|1424.99
#2021-01-08|1431.14
#2021-01-11|1397.42
#2021-01-12|1392.39
#2021-01-13|1407.05
#2021-01-14|1417.33
#2021-01-15|1396.11
#2021-01-18|1357.61
#2021-01-19|1386.40
#2021-01-20|1409.48
#2021-01-21|1428.85
#2021-01-22|1420.66
#2021-01-25|1449.08
#2021-01-26|1426.75
#2021-01-27|1417.57
#2021-01-28|1371.22
#2021-01-29|1323.21
#2021-02-01|1363.76
#2021-02-02|1375.81
#2021-02-03|1393.44
#2021-02-04|1377.63
#2021-02-05|1382.03
#2021-02-08|1386.57
#2021-02-09|1387.17
#2021-02-10|1409.95
#2021-02-11|1409.95
#2021-02-12|1409.95
#2021-02-15|1431.19
#2021-02-16|1425.95
#2021-02-17|1408.61
#2021-02-18|1391.26
#2021-02-19|1401.01
#2021-02-22|1384.74
#2021-02-23|1373.49
#2021-02-24|1326.78
#2021-02-25|1371.54
#2021-02-26|1327.26
#2021-03-01|1327.26
#2021-03-02|1334.97
#2021-03-03|1359.81
#2021-03-04|1343.32
#2021-03-05|1339.03
#2021-03-08|1310.42
#2021-03-09|1291.97
#2021-03-10|1281.69
#2021-03-11|1310.04
#2021-03-12|1335.23
#2021-03-15|1335.69
#2021-03-16|1365.47
#2021-03-17|1366.94
#2021-03-18|1376.60
#2021-03-19|1369.66
#2021-03-22|1377.38
#2021-03-23|1363.60
#2021-03-24|1362.13
#2021-03-25|1364.29
#2021-03-26|1387.45
#2021-03-29|1378.32
#2021-03-30|1374.99
#2021-03-31|1379.47
#2021-04-01|1379.28
#2021-04-02|1380.19
#2021-04-05|1390.21
#2021-04-06|1397.39
#2021-04-07|1411.15
#2021-04-08|1423.63
#2021-04-09|1425.19
#2021-04-12|1428.75
#2021-04-13|1436.37
#2021-04-14|1453.74
#2021-04-15|1454.31
#2021-04-16|1467.47
#2021-04-19|1479.47
#2021-04-20|1500.22
#2021-04-21|1479.60
#2021-04-22|1489.25
#2021-04-23|1489.72
#2021-04-26|1513.97
#2021-04-27|1513.14
#2021-04-28|1490.73
#2021-04-29|1487.61
#2021-04-30|1472.96
#2021-05-03|1423.69
#2021-05-04|1421.64
#2021-05-05|1421.64
#2021-05-06|1446.14
#2021-05-07|1471.03
#2021-05-10|1518.35
#2021-05-11|1501.97
#2021-05-12|1477.41
#2021-05-13|1449.20
#2021-05-14|1458.92
#2021-05-17|1445.24
#2021-05-18|1467.95
#2021-05-19|1467.95
#2021-05-20|1463.00
#2021-05-21|1452.77
#2021-05-24|1442.60
#2021-05-25|1469.40
#2021-05-26|1484.51
#2021-05-27|1492.74
#2021-05-28|1497.77
#2021-05-31|1511.73
#2021-06-01|1525.96
#2021-06-02|1520.54
#2021-06-03|1523.58
#2021-06-04|1515.86
#2021-06-07|1530.05
#2021-06-08|1525.34
#2021-06-09|1509.18
#2021-06-10|1516.27
#2021-06-11|1529.65
#2021-06-14|1524.20
#2021-06-15|1520.87
#2021-06-16|1526.61
#2021-06-17|1510.22
#2021-06-18|1520.62
#2021-06-21|1498.43
#2021-06-22|1514.76
#2021-06-23|1506.47
#2021-06-24|1506.91
#2021-06-25|1531.61
#2021-06-28|1537.07
#2021-06-29|1538.13
#2021-06-30|1547.64
#2021-07-01|1541.66
#2021-07-02|1543.87
#2021-07-05|1562.02
#2021-07-06|1555.38
#2021-07-07|1536.73
#2021-07-08|1502.48
#2021-07-09|1483.69
#2021-07-12|1495.47
#2021-07-13|1509.45
#2021-07-14|1507.42
#2021-07-15|1531.43
#2021-07-16|1529.67
#2021-07-19|1509.56
#2021-07-20|1495.93
#2021-07-21|1492.84
#2021-07-22|1507.42
#2021-07-23|1512.02
#2021-07-26|1491.55
#2021-07-27|1498.21
#2021-07-28|1486.31
#2021-07-29|1506.87
#2021-07-30|1483.46
#2021-08-02|1484.36
#2021-08-03|1481.66
#2021-08-04|1508.83
#2021-08-05|1514.17
#2021-08-06|1518.95
#2021-08-09|1508.76
#2021-08-10|1495.98
#2021-08-11|1486.06
#2021-08-12|1483.42
#2021-08-13|1454.63
#2021-08-16|1454.63
#2021-08-17|1412.48
#2021-08-18|1440.45
#2021-08-19|1384.78
#2021-08-20|1357.22
#2021-08-23|1387.98
#2021-08-24|1434.67
#2021-08-25|1441.53
#2021-08-26|1440.27
#2021-08-27|1445.60
#2021-08-30|1463.50
#2021-08-31|1485.42
#2021-09-01|1500.05
#2021-09-02|1489.21
#2021-09-03|1502.82
#2021-09-06|1509.15
#2021-09-07|1510.58
#2021-09-08|1487.91
#2021-09-09|1473.76
#2021-09-10|1482.27
#2021-09-13|1471.48
#2021-09-14|1495.00
#2021-09-15|1501.66
#2021-09-16|1499.52
#2021-09-17|1495.05
#2021-09-20|1495.05
#2021-09-21|1495.05
#2021-09-22|1495.05
#2021-09-23|1485.31
#2021-09-24|1484.36
#2021-09-27|1482.13
#2021-09-28|1452.12
#2021-09-29|1439.93
#2021-09-30|1436.58
#2021-10-01|1405.59
#2021-10-04|1405.59
#2021-10-05|1387.46
#2021-10-06|1343.85
#2021-10-07|1379.89
#2021-10-08|1372.22
#2021-10-11|1372.22
#2021-10-12|1355.27
#2021-10-13|1376.82
#2021-10-14|1414.89
#2021-10-15|1430.56
#2021-10-18|1422.17
#2021-10-19|1443.02
#2021-10-20|1437.65
#2021-10-21|1427.77
#2021-10-22|1423.98
#2021-10-25|1442.55
#2021-10-26|1458.14
#2021-10-27|1444.48
#2021-10-28|1426.11
#2021-10-29|1414.55
#2021-11-01|1408.41
#2021-11-02|1425.93
#2021-11-03|1405.30
#2021-11-04|1402.34
#2021-11-05|1392.67
#2021-11-08|1397.59
#2021-11-09|1405.34
#2021-11-10|1372.67
#2021-11-11|1368.23
#2021-11-12|1397.55
#2021-11-15|1417.95
#2021-11-16|1419.05
#2021-11-17|1399.96
#2021-11-18|1398.17
#2021-11-19|1398.83
#2021-11-22|1394.51
#2021-11-23|1374.45
#2021-11-24|1381.62
#2021-11-25|1366.16
#2021-11-26|1346.90
#2021-11-29|1329.18
#2021-11-30|1301.27
#2021-12-01|1326.46
#2021-12-02|1339.08
#2021-12-03|1361.22
#2021-12-06|1358.12
#2021-12-07|1375.21
#2021-12-08|1385.80
#2021-12-09|1406.50
#2021-12-10|1385.19
#2021-12-13|1377.80
#2021-12-14|1371.82
#2021-12-15|1372.49
#2021-12-16|1378.95
#2021-12-17|1382.86
#2021-12-20|1356.09
#2021-12-21|1357.01
#2021-12-22|1359.82
#2021-12-23|1366.56
#2021-12-24|1373.79
#2021-12-27|1375.22
#2021-12-28|1391.18
#2021-12-29|1385.92
#2021-12-30|1382.52
#2021-12-31|1382.52
#2022-01-03|1381.56
#2022-01-04|1376.31
#2022-01-05|1357.02
#2022-01-06|1325.38
#2022-01-07|1341.53
#2022-01-10|1328.86
#2022-01-11|1319.82
#2022-01-12|1351.76
#2022-01-13|1348.93
#2022-01-14|1335.63
#2022-01-17|1313.19
#2022-01-18|1297.62
#2022-01-19|1286.98
#2022-01-20|1309.60
#2022-01-21|1287.91
#2022-01-24|1256.33
#2022-01-25|1219.99
#2022-01-26|1214.18
#2022-01-27|1164.32
#2022-01-28|1195.23
#2022-01-31|1195.23
#2022-02-01|1195.23
#2022-02-02|1195.23
#2022-02-03|1222.69
#2022-02-04|1249.40
#2022-02-07|1242.58
#2022-02-08|1241.02
#2022-02-09|1262.57
#2022-02-10|1251.30
#2022-02-11|1224.77
#2022-02-14|1208.15
#2022-02-15|1180.84
#2022-02-16|1225.20
#2022-02-17|1221.65
#2022-02-18|1232.79
#2022-02-21|1238.06
#2022-02-22|1218.35
#2022-02-23|1236.64
#2022-02-24|1197.89
#2022-02-25|1228.45
#2022-02-28|1241.25
#2022-03-01|1241.25
#2022-03-02|1249.17
#2022-03-03|1272.85
#2022-03-04|1255.93
#2022-03-07|1221.14
#2022-03-08|1194.31
#2022-03-09|1194.31
#2022-03-10|1230.66
#2022-03-11|1233.11
#2022-03-14|1199.68
#2022-03-15|1190.20
#2022-03-16|1221.11
#2022-03-17|1258.48
#2022-03-18|1276.11
#2022-03-21|1260.32
#2022-03-22|1270.65
#2022-03-23|1282.42
#2022-03-24|1278.44
#2022-03-25|1277.43
#2022-03-28|1264.16
#2022-03-29|1274.39
#2022-03-30|1286.60
#2022-03-31|1292.40
#2022-04-01|1282.95
#2022-04-04|1292.14
#2022-04-05|1295.06
#2022-04-06|1279.84
#2022-04-07|1258.88
#2022-04-08|1258.80
#2022-04-11|1242.84
#2022-04-12|1230.01
#2022-04-13|1256.72
#2022-04-14|1264.02
#2022-04-15|1260.01
#2022-04-18|1244.93
#2022-04-19|1257.34
#2022-04-20|1255.11
#2022-04-21|1255.49
#2022-04-22|1247.71
#2022-04-25|1211.04
#2022-04-26|1216.87
#2022-04-27|1190.89
#2022-04-28|1192.44
#2022-04-29|1216.85
#2022-05-02|1204.90
#2022-05-03|1201.20
#2022-05-04|1198.95
#2022-05-05|1198.95
#2022-05-06|1180.75
#2022-05-09|1154.69
#2022-05-10|1145.41
#2022-05-11|1150.33
#2022-05-12|1115.24
#2022-05-13|1147.60
#2022-05-16|1148.01
#2022-05-17|1165.31
#2022-05-18|1174.58
#2022-05-19|1146.97
#2022-05-20|1174.78
#2022-05-23|1183.40
#2022-05-24|1162.13
#2022-05-25|1174.04
#2022-05-26|1172.79
#2022-05-27|1190.95
#2022-05-30|1220.56
#2022-05-31|1230.33
#2022-06-01|1230.33
#2022-06-02|1206.86
#2022-06-03|1220.69
#2022-06-06|1220.69
#2022-06-07|1187.35
#2022-06-08|1191.12
#2022-06-09|1191.42
#2022-06-10|1170.46
#2022-06-13|1109.08
#2022-06-14|1098.21
#2022-06-15|1069.41
#2022-06-16|1072.61
#2022-06-17|1066.89
#2022-06-20|1035.54
#2022-06-21|1048.40
#2022-06-22|1007.34
#2022-06-23| 977.33
#2022-06-24|1014.85
#2022-06-27|1042.00
#2022-06-28|1050.27
#2022-06-29|1027.14
#2022-06-30|1015.05
#2022-07-01|1008.11
#2022-07-04| 996.07
#2022-07-05|1016.76
#2022-07-06| 983.58
#2022-07-07|1003.40
#2022-07-08|1010.75
#2022-07-11|1001.87
#2022-07-12| 978.10
#2022-07-13| 991.81
#2022-07-14| 989.64
#2022-07-15| 974.00
#2022-07-18|1000.22
#2022-07-19|1008.95
#2022-07-20|1018.28
#2022-07-21|1023.20
#2022-07-22|1016.02
#2022-07-25|1018.38
#2022-07-26|1025.77
#2022-07-27|1025.01
#2022-07-28|1038.01
#2022-07-29|1052.21
#2022-08-01|1049.25
#2022-08-02|1043.44
#2022-08-03|1049.98
#2022-08-04|1055.46
#2022-08-05|1076.10
#2022-08-08|1074.01
#2022-08-09|1079.65
#2022-08-10|1065.83
#2022-08-11|1088.63
#2022-08-12|1092.92
#2022-08-15|1092.92
#2022-08-16|1089.16
#2022-08-17|1080.08
#2022-08-18|1070.50
#2022-08-19|1058.26
#2022-08-22|1032.46
#2022-08-23|1016.04
#2022-08-24|1031.04
#2022-08-25|1049.25
#2022-08-26|1051.88
#2022-08-29|1013.08
#2022-08-30|1030.84
#2022-08-31|1045.33
#2022-09-01|1006.57
#2022-09-02| 999.70
#2022-09-05| 985.80
#2022-09-06| 989.59
#2022-09-07| 963.89
#2022-09-08| 973.23
#2022-09-09| 973.23
#2022-09-12| 973.23
#2022-09-13| 997.27
#2022-09-14| 964.68
#2022-09-15| 962.27
#2022-09-16| 955.58
#2022-09-19| 936.38
#2022-09-20| 951.18
#2022-09-21| 940.88
#2022-09-22| 925.21
#2022-09-23| 903.58
#2022-09-26| 852.78
#2022-09-27| 865.55
#2022-09-28| 830.12
#2022-09-29| 832.13
#2022-09-30| 828.89
#2022-10-03| 828.89
#2022-10-04| 855.52
#2022-10-05| 854.21
#2022-10-06| 874.27
#2022-10-07| 862.45
#2022-10-10| 862.45
#2022-10-11| 818.64
#2022-10-12| 830.53
#2022-10-13| 803.53
#2022-10-14| 834.14
#2022-10-17| 830.71
#2022-10-18| 858.79
#2022-10-19| 846.74
#2022-10-20| 836.51
#2022-10-21| 822.27
#2022-10-24| 834.10
#2022-10-25| 831.71
#2022-10-26| 830.96
#2022-10-27| 855.56
#2022-10-28| 850.54
#2022-10-31| 851.34
#2022-11-01| 866.46
#2022-11-02| 866.91
#2022-11-03| 856.16
#2022-11-04| 866.23
#2022-11-07| 885.82
#2022-11-08| 907.20
#2022-11-09| 925.51
#2022-11-10| 909.22
#2022-11-11| 980.37
#2022-11-14| 977.21
#2022-11-15| 998.74
#2022-11-16| 992.63
#2022-11-17| 972.81
#2022-11-18| 968.81
#2022-11-21| 945.89
#2022-11-22| 943.10
#2022-11-23| 959.13
#2022-11-24| 983.95
#2022-11-25| 983.20
#2022-11-28| 955.58
#2022-11-29| 979.26
#2022-11-30| 988.64
#2022-12-01|1012.44
#2022-12-02| 997.96
#2022-12-05|1005.78
#2022-12-06| 972.47
#2022-12-07| 968.47
#2022-12-08| 967.32
#2022-12-09| 992.49
#2022-12-12| 983.32
#2022-12-13| 985.92
#2022-12-14|1005.95
#2022-12-15| 991.86
#2022-12-16| 983.70
#2022-12-19| 985.76
#2022-12-20| 984.34
#2022-12-21| 994.05
#2022-12-22|1016.34
#2022-12-23| 991.07
#2022-12-26| 996.91
#2022-12-27|1016.88
#2022-12-28| 999.46
#2022-12-29| 979.87
#2022-12-30| 979.87
#2023-01-02| 961.47
#2023-01-03| 955.61
#2023-01-04| 961.58
#2023-01-05| 963.61
#2023-01-06| 974.05
#2023-01-09|1014.48
#2023-01-10|1010.08
#2023-01-11|1017.20
#2023-01-12|1021.36
#2023-01-13|1031.74
#2023-01-16|1043.42
#2023-01-17|1034.94
#2023-01-18|1035.41
#2023-01-19|1044.44
#2023-01-20|1046.12
#2023-01-23|1046.12
#2023-01-24|1046.12
#2023-01-25|1055.60
#2023-01-26|1064.90
#2023-01-27|1069.22
#2023-01-30|1059.85
#2023-01-31|1063.53
#2023-02-01|1071.10
#2023-02-02|1085.25
#2023-02-03|1081.74
#2023-02-06|1052.69
#2023-02-07|1055.40
#2023-02-08|1061.92
#2023-02-09|1062.69
#2023-02-10|1053.53
#2023-02-13|1041.50
#2023-02-14|1054.94
#2023-02-15|1028.37
#2023-02-16|1048.65
#2023-02-17|1029.98
#2023-02-20|1048.96
#2023-02-21|1052.39
#2023-02-22|1026.83
#2023-02-23|1041.12
#2023-02-24|1027.73
#2023-02-27|1006.64
#2023-02-28|1012.47
#2023-03-01|1012.47
#2023-03-02|1021.77
#2023-03-03|1038.45
#2023-03-06|1044.29
#2023-03-07|1043.09
#2023-03-08|1018.62
#2023-03-09|1020.43
#2023-03-10| 997.66
#2023-03-13|1015.34
#2023-03-14| 975.25
#2023-03-15| 998.89
#2023-03-16| 983.11
#2023-03-17|1004.77
#2023-03-20|1001.09
#2023-03-21|1007.90
#2023-03-22|1012.63
#2023-03-23|1030.35
#2023-03-24|1021.33
#2023-03-27|1016.47
#2023-03-28|1032.85
#2023-03-29|1040.60
#2023-03-30|1052.21
#2023-03-31|1059.21
#2023-04-03|1050.28
#2023-04-04|1058.76
#2023-04-05|1072.22
#2023-04-06|1056.03
#2023-04-07|1067.13
#2023-04-10|1070.99
#2023-04-11|1082.38
#2023-04-12|1075.85
#2023-04-13|1092.73
#2023-04-14|1111.33
#2023-04-17|1102.33
#2023-04-18|1094.07
#2023-04-19|1088.12
#2023-04-20|1078.43
#2023-04-21|1062.40
#2023-04-24|1043.77
#2023-04-25|1034.04
#2023-04-26|1024.73
#2023-04-27|1032.25
#2023-04-28|1033.24
#2023-05-01|1033.24
#2023-05-02|1042.68
#2023-05-03|1032.44
#2023-05-04|1047.06
#2023-05-05|1047.06
#2023-05-08|1049.21
#2023-05-09|1040.85
#2023-05-10|1033.66
#2023-05-11|1033.38
#2023-05-12|1015.78
#2023-05-15|1010.72
#2023-05-16|1009.15
#2023-05-17|1019.00
#2023-05-18|1024.34
#2023-05-19|1038.89
#2023-05-22|1056.68
#2023-05-23|1066.25
#2023-05-24|1061.08
#2023-05-25|1042.83
#2023-05-26|1036.76
#2023-05-29|1036.76
#2023-05-30|1039.95
#2023-05-31|1037.41
#2023-06-01|1045.03
#2023-06-02|1067.23
#2023-06-05|1072.83
#2023-06-06|1072.83
#2023-06-07|1083.32
#2023-06-08|1086.65
#2023-06-09|1102.32
#2023-06-12|1103.07
#2023-06-13|1123.74
#2023-06-14|1100.85
#2023-06-15|1099.76
#2023-06-16|1119.85
#2023-06-19|1116.87
#2023-06-20|1118.32
#2023-06-21|1095.73
#2023-06-22|1093.35
#2023-06-23|1071.47
#2023-06-26|1073.11
#2023-06-27|1075.67
#2023-06-28|1064.01
#2023-06-29|1045.19
#2023-06-30|1058.43
#2023-07-03|1085.88
#2023-07-04|1084.56
#2023-07-05|1090.99
#2023-07-06|1070.32
#2023-07-07|1062.09
#2023-07-10|1058.13
#2023-07-11|1093.70
#2023-07-12|1102.04
#2023-07-13|1126.31
#2023-07-14|1143.00
#2023-07-17|1141.27
#2023-07-18|1149.73
#2023-07-19|1143.69
#2023-07-20|1145.74
#2023-07-21|1139.61
#2023-07-24|1137.84
#2023-07-25|1157.75
#2023-07-26|1119.26
#2023-07-27|1112.00
#2023-07-28|1133.75
#2023-07-31|1167.30
#2023-08-01|1168.03
#2023-08-02|1130.25
#2023-08-03|1138.08
#2023-08-04|1129.37
#2023-08-07|1119.59
#2023-08-08|1110.30
#2023-08-09|1123.81
#2023-08-10|1129.68
#2023-08-11|1122.66
#2023-08-14|1107.97
#2023-08-15|1107.97
#2023-08-16|1076.34
#2023-08-17|1074.68
#2023-08-18|1067.22
#2023-08-21|1072.36
#2023-08-22|1082.10
#2023-08-23|1071.67
#2023-08-24|1096.09
#2023-08-25|1089.72
#2023-08-28|1105.72
#2023-08-29|1114.46
#2023-08-30|1117.66
#2023-08-31|1122.00
#2023-09-01|1111.08
#2023-09-04|1113.91
#2023-09-05|1100.50
#2023-09-06|1096.22
#2023-09-07|1079.47
#2023-09-08|1092.73
#2023-09-11|1099.92
#2023-09-12|1091.85
#2023-09-13|1080.18
#2023-09-14|1100.58
#2023-09-15|1109.01
#2023-09-18|1106.01
#2023-09-19|1099.08
#2023-09-20|1091.20
#2023-09-21|1058.99
#2023-09-22|1058.86
#2023-09-25|1053.89
#2023-09-26|1028.83
#2023-09-27|1038.94
#2023-09-28|1038.94
#2023-09-29|1038.94
#2023-10-02|1038.94
#2023-10-03|1038.94
#2023-10-04| 997.97
#2023-10-05|1004.41
#2023-10-06|1013.38
#2023-10-09|1013.38
#2023-10-10|1004.02
#2023-10-11|1028.30
#2023-10-12|1043.05
#2023-10-13|1023.69
#2023-10-16|1012.23
#2023-10-17|1016.49
#2023-10-18|1011.31
#2023-10-19| 981.43
#2023-10-20| 970.26
#2023-10-23| 963.44
#2023-10-24| 986.09
#2023-10-25| 983.65
#2023-10-26| 951.53
#2023-10-27| 957.49
#2023-10-30| 969.27
#2023-10-31| 955.17
#2023-11-01| 960.14
#2023-11-02| 989.93
#2023-11-03|1017.08
#2023-11-06|1088.02
#2023-11-07|1064.90
#2023-11-08|1059.69
#2023-11-09|1060.94
#2023-11-10|1047.20
#2023-11-13|1028.27
#2023-11-14|1037.72
#2023-11-15|1076.62
#2023-11-16|1080.97
#2023-11-17|1073.59
#2023-11-20|1085.92
#2023-11-21|1096.61
#2023-11-22|1088.71
#2023-11-23|1091.57
#2023-11-24|1083.31
#2023-11-27|1085.44
#2023-11-28|1098.44
#2023-11-29|1093.57
#2023-11-30|1101.36
#2023-12-01|1083.77
#2023-12-04|1086.68
#2023-12-05|1075.33
#2023-12-06|1079.13
#2023-12-07|1064.44
#2023-12-08|1085.96
#2023-12-11|1080.89
#2023-12-12|1086.25
#2023-12-13|1074.15
#2023-12-14|1108.18
#2023-12-15|1107.18
#2023-12-18|1111.79
#2023-12-19|1106.58
#2023-12-20|1129.36
#2023-12-21|1122.39
#2023-12-22|1122.70
#2023-12-25|1122.70
#2023-12-26|1129.94
#2023-12-27|1130.89
#2023-12-28|1148.77
#2023-12-29|1148.77
#2024-01-01|1148.77
#2024-01-02|1139.54
#2024-01-03|1122.15
#2024-01-04|1102.30
#2024-01-05|1096.55
#2024-01-08|1091.77
#2024-01-09|1101.17
#2024-01-10|1095.15
#2024-01-11|1100.64
#2024-01-12|1089.09
#2024-01-15|1077.92
#2024-01-16|1057.14
#2024-01-17|1024.39
#2024-01-18|1031.05
#2024-01-19|1034.69
#2024-01-22|1038.26
#2024-01-23|1050.02
#2024-01-24|1042.79
#2024-01-25|1047.60
#2024-01-26|1056.26
#2024-01-29|1060.26
#2024-01-30|1070.93
#2024-01-31|1059.78
#2024-02-01|1075.41
#2024-02-02|1105.65
#2024-02-05|1092.79
#2024-02-06|1094.62
#2024-02-07|1104.09
#2024-02-08|1107.59
#2024-02-09|1107.59
#2024-02-12|1107.59
#2024-02-13|1120.02
#2024-02-14|1109.49
#2024-02-15|1106.48
#2024-02-16|1120.77
#2024-02-19|1138.33
#2024-02-20|1134.75
#2024-02-21|1138.75
#2024-02-22|1143.85
#2024-02-23|1142.10
#2024-02-26|1136.65
#2024-02-27|1124.32
#2024-02-28|1134.48
#2024-02-29|1131.28
#2024-03-01|1131.28
#2024-03-04|1139.26
#2024-03-05|1137.29
#2024-03-06|1143.34
#2024-03-07|1139.56
#2024-03-08|1166.68
#2024-03-11|1172.68
#2024-03-12|1174.62
#2024-03-13|1172.86
#2024-03-14|1180.36
#2024-03-15|1158.17
#2024-03-18|1169.69
#2024-03-19|1155.77
#2024-03-20|1159.03
#2024-03-21|1191.56
#2024-03-22|1179.38
#2024-03-25|1176.96
#2024-03-26|1187.14
#2024-03-27|1178.13
#2024-03-28|1176.99
#2024-03-29|1169.83
#2024-04-01|1179.37
#2024-04-02|1164.15
#2024-04-03|1158.56
#2024-04-04|1166.74
#2024-04-05|1152.74
#2024-04-08|1143.80
#2024-04-09|1144.60
#2024-04-10|1144.60
#2024-04-11|1133.39
#2024-04-12|1123.06
#2024-04-15|1108.58
#2024-04-16|1076.26
#2024-04-17|1077.58
#2024-04-18|1118.37
#2024-04-19|1095.29
#2024-04-22|1109.67
#2024-04-23|1115.63
#2024-04-24|1138.59
#2024-04-25|1121.58
#2024-04-26|1130.77
#2024-04-29|1152.74
#2024-04-30|1144.05
#2024-05-01|1144.05
#2024-05-02|1145.48
#2024-05-03|1154.83
#2024-05-06|1154.83
#2024-05-07|1169.97
#2024-05-08|1175.31
#2024-05-09|1164.13
#2024-05-10|1167.81
#2024-05-13|1166.18
#2024-05-14|1170.17
#2024-05-15|1170.17
#2024-05-16|1204.74
#2024-05-17|1188.10
#2024-05-20|1193.08
#2024-05-21|1180.86
#2024-05-22|1181.10
#2024-05-23|1178.55
#2024-05-24|1167.27
#2024-05-27|1184.43
#2024-05-28|1190.03
#2024-05-29|1173.24
#2024-05-30|1150.19
#2024-05-31|1154.13
#2024-06-03|1169.91
#2024-06-04|1163.74
#2024-06-05|1166.82
#2024-06-06|1166.82
#2024-06-07|1186.20
#2024-06-10|1176.65
#2024-06-11|1178.04
#2024-06-12|1189.16
#2024-06-13|1192.69
#2024-06-14|1183.55
#2024-06-17|1184.09
#2024-06-18|1183.69
#2024-06-19|1186.16
#2024-06-20|1187.57
#2024-06-21|1184.59
#2024-06-24|1166.75
#2024-06-25|1174.68
#2024-06-26|1173.87
#2024-06-27|1169.56
#2024-06-28|1188.46
#2024-07-01|1186.47
#2024-07-02|1159.09
#2024-07-03|1156.42
#2024-07-04|1172.35
#2024-07-05|1180.76
#2024-07-08|1184.53
#2024-07-09|1189.63
#2024-07-10|1189.61
#2024-07-11|1196.78
#2024-07-12|1197.69
#2024-07-15|1196.83
#2024-07-16|1189.91
#2024-07-17|1185.35
#2024-07-18|1175.49
#2024-07-19|1167.62
#2024-07-22|1149.10
#2024-07-23|1159.13
#2024-07-24|1166.54
#2024-07-25|1136.24
#2024-07-26|1144.95
#2024-07-29|1163.44
#2024-07-30|1150.74
#2024-07-31|1161.66
#2024-08-01|1180.82
#2024-08-02|1129.07
#2024-08-05|1016.75
#2024-08-06|1061.85
#2024-08-07|1077.54
#2024-08-08|1081.70
#2024-08-09|1105.06
#2024-08-12|1115.52
#2024-08-13|1108.89
#2024-08-14|1130.49
#2024-08-15|1130.49
#2024-08-16|1149.19
#2024-08-19|1166.97
#2024-08-20|1177.18
#2024-08-21|1172.15
#2024-08-22|1165.65
#2024-08-23|1165.63
#2024-08-26|1173.62
#2024-08-27|1171.71
#2024-08-28|1166.94
#2024-08-29|1161.57
#2024-08-30|1170.18
#2024-09-02|1161.36
#2024-09-03|1158.43
#2024-09-04|1117.58
#2024-09-05|1115.16
#2024-09-06|1101.11
#2024-09-09|1096.25
#2024-09-10|1091.38
#2024-09-11|1095.31
#2024-09-12|1121.15
#2024-09-13|1136.49
#2024-09-16|1136.49
#2024-09-17|1136.49
#2024-09-18|1136.49
#2024-09-19|1150.46
#2024-09-20|1160.78
#2024-09-23|1162.41
#2024-09-24|1183.11
#2024-09-25|1173.83
#2024-09-26|1205.56
#2024-09-27|1206.85
#2024-09-30|1199.70
#2024-10-01|1199.70
#2024-10-02|1176.76
#2024-10-03|1176.76
#2024-10-04|1172.87
#2024-10-07|1177.82
#2024-10-08|1166.89
#2024-10-09|1166.89
#2024-10-10|1171.11
#2024-10-11|1169.57
#2024-10-14|1172.34
#2024-10-15|1168.54
#2024-10-16|1157.65
#2024-10-17|1156.91
#2024-10-18|1145.13
#2024-10-21|1147.39
#2024-10-22|1127.95
#2024-10-23|1127.95
#2024-10-24|1122.68
#2024-10-25|1107.76
#2024-10-28|1124.33
#2024-10-29|1126.28
#2024-10-30|1123.71
#2024-10-31|1131.32
#2024-11-01|1111.95
#2024-11-04|1142.85
#2024-11-05|1135.91
#2024-11-06|1118.34
#2024-11-07|1106.79
#2024-11-08|1113.25
#2024-11-11|1090.99
#2024-11-12|1060.44
#2024-11-13|1033.58
#2024-11-14|1033.75
#2024-11-15|1035.88
#2024-11-18|1043.69
#2024-11-19|1050.02
#2024-11-20|1052.37
#2024-11-21|1041.67
#2024-11-22|1040.66
#2024-11-25|1054.82
#2024-11-26|1051.09
#2024-11-27|1052.28
#2024-11-28|1059.86
#2024-11-29|1041.01
#2024-12-02|1032.23
#2024-12-03|1060.57
#2024-12-04|1034.46
#2024-12-05|1014.43
#2024-12-06|1003.04
#2024-12-09| 947.03
#2024-12-10| 993.59
#2024-12-11|1008.08
#2024-12-12|1020.95
#2024-12-13|1031.05
#2024-12-16|1031.62
#2024-12-17|1023.25
#2024-12-18|1032.47
#2024-12-19|1004.51
#2024-12-20| 987.61
#2024-12-23|1008.33
#2024-12-24|1004.80
#2024-12-25|1004.80
#2024-12-26| 993.33
#2024-12-27| 971.16
#2024-12-30| 975.10
#2024-12-31| 975.10
#2025-01-01| 975.10
#2025-01-02| 982.84
#2025-01-03|1002.57
#2025-01-06|1011.54
#2025-01-07|1027.28
#2025-01-08|1029.55
#2025-01-09|1030.19
#2025-01-10|1023.01
#2025-01-13|1011.13
#2025-01-14|1020.66
#2025-01-15|1020.73
#2025-01-16|1036.78
#2025-01-17|1040.20
#2025-01-20|1043.60
#2025-01-21|1053.55
#2025-01-22|1060.88
#2025-01-23|1046.62
#2025-01-24|1061.37
#2025-01-27|1061.37
#2025-01-28|1061.37
#2025-01-29|1061.37
#2025-01-30|1061.37
#2025-01-31|1040.91
#2025-02-03|1000.22
#2025-02-04|1021.13
#2025-02-05|1046.60
#2025-02-06|1064.26
#2025-02-07|1060.41
#2025-02-10|1059.60
#2025-02-11|1063.09
#2025-02-12|1067.78
#2025-02-13|1082.94
#2025-02-14|1089.03
#2025-02-17|1101.98
#2025-02-18|1112.60
#2025-02-19|1122.83
#2025-02-20|1119.43
#2025-02-21|1128.28
#2025-02-24|1127.15
#2025-02-25|1118.17
#2025-02-26|1123.08
#2025-02-27|1112.51
#2025-02-28|1057.85
#2025-03-03|1057.85
#2025-03-04|1055.59
#2025-03-05|1075.09
#2025-03-06|1083.81
#2025-03-07|1076.37
#2025-03-10|1073.48
#2025-03-11|1058.89
#2025-03-12|1071.96
#2025-03-13|1070.24
#2025-03-14|1077.31
#2025-03-17|1095.36
#2025-03-18|1089.93
#2025-03-19|1091.59
#2025-03-20|1079.39
#2025-03-21|1073.83
#2025-03-24|1067.09
#2025-03-25|1055.95
#2025-03-26|1062.38
#2025-03-27|1047.01
#2025-03-28|1029.18
#2025-03-31| 999.18
#2025-04-01|1014.32
#2025-04-02|1007.55
#2025-04-03|1001.46
#2025-04-04|1027.25
#2025-04-07| 947.76
#2025-04-08| 945.53
#2025-04-09| 917.06
#2025-04-10| 992.90
#2025-04-11|1009.57
#2025-04-14|1039.08
#2025-04-15|1046.76
#2025-04-16|1035.32
#2025-04-17|1056.74
#2025-04-18|1062.87
#2025-04-21|1062.88
#2025-04-22|1062.97
#2025-04-23|1078.17
#2025-04-24|1072.02
#2025-04-25|1081.37
#2025-04-28|1076.06
#2025-04-29|1092.88
#2025-04-30|1102.27
#2025-05-01|1102.27
#2025-05-02|1121.48
#2025-05-05|1121.48
#2025-05-06|1121.48
#2025-05-07|1130.28
#2025-05-08|1142.99
#2025-05-09|1139.56
#2025-05-12|1143.17
#2025-05-13|1142.25
#2025-05-14|1155.45
#2025-05-15|1168.86
#2025-05-16|1175.65
#2025-05-19|1153.60
#2025-05-20|1159.00
#2025-05-21|1175.74
#2025-05-22|1172.16
#2025-05-23|1183.64
#2025-05-26|1215.36
#2025-05-27|1215.74
#2025-05-28|1216.64
#2025-05-29|1245.46
#2025-05-30|1236.55
#2025-06-02|1244.31
#2025-06-03|1244.31
#2025-06-04|1276.98
#2025-06-05|1298.94
#2025-06-06|1298.94
#2025-06-09|1317.07
#2025-06-10|1327.58
#2025-06-11|1336.49
#2025-06-12|1360.30
#2025-06-13|1327.49
#2025-06-16|1362.47
#2025-06-17|1358.87
#2025-06-18|1354.87
#2025-06-19|1356.13
#2025-06-20|1385.53
#2025-06-23|1366.65
#2025-06-24|1424.74
#2025-06-25|1418.47
#2025-06-26|1409.54
#2025-06-27|1398.97
#2025-06-30|1411.04
#2025-07-01|1416.05
#2025-07-02|1404.51
#2025-07-03|1416.80
#2025-07-04|1375.98
#2025-07-07|1374.68
#2025-07-08|1400.93
#2025-07-09|1418.04
#2025-07-10|1439.42
#2025-07-11|1431.19
#2025-07-14|1438.36
#2025-07-15|1453.62
#2025-07-16|1431.06
#2025-07-17|1432.81
#2025-07-18|1430.11
#2025-07-21|1437.45
#2025-07-22|1422.41
#2025-07-23|1432.48
#2025-07-24|1439.08
#2025-07-25|1429.21
#2025-07-28|1412.58
#2025-07-29|1415.39
#2025-07-30|1419.93
#2025-07-31|1419.08
#2025-08-01|1345.72
#2025-08-04|1378.81
#2025-08-05|1401.45
#2025-08-06|1412.33
#2025-08-07|1425.63
#2025-08-08|1411.95
#2025-08-11|1409.06
#2025-08-12|1395.24
#2025-08-13|1412.70
#2025-08-14|1413.49
#2025-08-15|1413.49
#2025-08-18|1388.67
#2025-08-19|1367.66
#2025-08-20|1344.15
#2025-08-21|1351.93
#2025-08-22|1365.64
#2025-08-25|1396.36
#2025-08-26|1385.14
#2025-08-27|1385.48
#2025-08-28|1398.20
#2025-08-29|1390.20
#2025-09-01|1367.87
#2025-09-02|1376.92
#2025-09-03|1380.76
#2025-09-04|1391.31
#2025-09-05|1403.04
#2025-09-08|1414.18
#2025-09-09|1430.79
#2025-09-10|1451.87
#2025-09-11|1454.64
#2025-09-12|1469.74
#2025-09-15|1482.78
#2025-09-16|1496.08
#2025-09-17|1486.49
#2025-09-18|1488.58
#2025-09-19|1488.56
#2025-09-22|1496.31
#2025-09-23|1491.44
#2025-09-24|1467.10
#2025-09-25|1452.46
#2025-09-26|1413.58
#2025-09-29|1442.86
#2025-09-30|1435.71
#2025-10-01|1437.70
#2025-10-02|1450.95
#2025-10-03|1450.95
#2025-10-06|1450.95
#2025-10-07|1450.95
#2025-10-08|1450.95
#2025-10-09|1450.95
#2025-10-10|1434.13
#2025-10-13|1427.06
#2025-10-14|1405.17
#2025-10-15|1443.40
#2025-10-16|1460.66
#2025-10-17|1449.07
#2025-10-20|1480.05
#2025-10-21|1469.72
#2025-10-22|1486.30
#2025-10-23|1467.25
#2025-10-24|1492.60
#2025-10-27|1531.05
#2025-10-28|1528.00
#2025-10-29|1533.94
#2025-10-30|1524.74
#2025-10-31|1535.25
#2025-11-03|1551.00
#2025-11-04|1548.66
#2025-11-05|1492.91
#2025-11-06|1499.89
#2025-11-07|1457.48
#2025-11-10|1501.93
#2025-11-11|1484.85
#2025-11-12|1521.01
#2025-11-13|1534.30
#2025-11-14|1511.73
#2025-11-17|1525.11
#2025-11-18|1474.28
#2025-11-19|1469.44
#2025-11-20|1497.45
#2025-11-21|1448.86
#2025-11-24|1437.14
#2025-11-25|1439.39
#2025-11-26|1484.63
#2025-11-27|1487.16
#2025-11-28|1502.70
#2025-12-01|1524.36
#2025-12-02|1540.76
#2025-12-03|1554.87
#2025-12-04|1538.87
#2025-12-05|1553.22
#2025-12-08|1558.01
#2025-12-09|1556.51
#2025-12-10|1554.38
#2025-12-11|1550.01
#2025-12-12|1563.25
#2025-12-15|1552.04
#2025-12-16|1519.03
#2025-12-17|1517.05
#2025-12-18|1491.21
#2025-12-19|1507.25
#2025-12-22|1522.39
#2025-12-23|1513.84
#2025-12-24|1543.87
#2025-12-25|1543.87
#2025-12-26|1543.04
#2025-12-29|1567.18
#2025-12-30|1544.12
#2025-12-31|1544.12
#2026-01-01|1544.12
#2026-01-02|1556.80
#2026-01-05|1579.73
#2026-01-06|1590.75
#2026-01-07|1575.07
#2026-01-08|1563.98
#2026-01-09|1562.25
#2026-01-12|1566.12
#2026-01-13|1575.65
#2026-01-14|1578.81
#2026-01-15|1608.73
#2026-01-16|1602.07
#2026-01-19|1615.41
#2026-01-20|1624.00
#2026-01-21|1605.28
#2026-01-22|1637.82
#2026-01-23|1680.68
#2026-01-26|1761.19
#2026-01-27|1781.60
#2026-01-28|1871.60
#2026-01-29|1909.23
#2026-01-30|1874.11
#2026-02-02|1759.55
#2026-02-03|1864.38
#2026-02-04|1887.50
#2026-02-05|1815.43
#2026-02-06|1777.28
#2026-02-09|1861.92
#2026-02-10|1864.93
#2026-02-11|1884.57
#2026-02-12|1934.30
#2026-02-13|1913.80
#2026-02-16|1913.80
#2026-02-17|1913.80
#2026-02-18|1913.80
#2026-02-19|1997.92
#2026-02-20|2012.59