Table Data - Nasdaq Belgium Industrials Net Total Return Index
| Title | Nasdaq Belgium Industrials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQBE50N |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 10:42 PM CDT |
| Notes | For more information about this series, see: NQBE50N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 860.47 |
| 2001-04-02 | 870.39 |
| 2001-04-03 | 866.63 |
| 2001-04-04 | 866.06 |
| 2001-04-05 | 869.11 |
| 2001-04-06 | 885.90 |
| 2001-04-09 | 884.73 |
| 2001-04-10 | 887.07 |
| 2001-04-11 | 910.43 |
| 2001-04-12 | 909.95 |
| 2001-04-13 | . |
| 2001-04-16 | 900.58 |
| 2001-04-17 | 882.36 |
| 2001-04-18 | 891.65 |
| 2001-04-19 | 894.53 |
| 2001-04-20 | 892.53 |
| 2001-04-23 | 868.69 |
| 2001-04-24 | 836.82 |
| 2001-04-25 | 835.94 |
| 2001-04-26 | 838.34 |
| 2001-04-27 | 830.52 |
| 2001-04-30 | 859.15 |
| 2001-05-01 | 863.70 |
| 2001-05-02 | 855.72 |
| 2001-05-03 | 840.26 |
| 2001-05-04 | 840.54 |
| 2001-05-07 | 819.66 |
| 2001-05-08 | 821.85 |
| 2001-05-09 | 822.59 |
| 2001-05-10 | 809.27 |
| 2001-05-11 | 800.71 |
| 2001-05-14 | 785.59 |
| 2001-05-15 | 791.64 |
| 2001-05-16 | 775.19 |
| 2001-05-17 | 764.92 |
| 2001-05-18 | 746.52 |
| 2001-05-21 | 753.90 |
| 2001-05-22 | 764.49 |
| 2001-05-23 | 775.73 |
| 2001-05-24 | 772.08 |
| 2001-05-25 | 772.11 |
| 2001-05-28 | . |
| 2001-05-29 | 761.27 |
| 2001-05-30 | 766.57 |
| 2001-05-31 | 757.38 |
| 2001-06-01 | 762.45 |
| 2001-06-04 | 763.44 |
| 2001-06-05 | 791.67 |
| 2001-06-06 | 799.24 |
| 2001-06-07 | 789.65 |
| 2001-06-08 | 790.86 |
| 2001-06-11 | 764.78 |
| 2001-06-12 | 767.33 |
| 2001-06-13 | 759.77 |
| 2001-06-14 | 760.64 |
| 2001-06-15 | 764.45 |
| 2001-06-18 | 755.68 |
| 2001-06-19 | 738.39 |
| 2001-06-20 | 732.54 |
| 2001-06-21 | 737.17 |
| 2001-06-22 | 740.47 |
| 2001-06-25 | 745.37 |
| 2001-06-26 | 746.00 |
| 2001-06-27 | 745.80 |
| 2001-06-28 | 741.23 |
| 2001-06-29 | 743.41 |
| 2001-07-02 | 734.34 |
| 2001-07-03 | 738.21 |
| 2001-07-04 | . |
| 2001-07-05 | 719.28 |
| 2001-07-06 | 721.30 |
| 2001-07-09 | 719.21 |
| 2001-07-10 | 719.82 |
| 2001-07-11 | 719.79 |
| 2001-07-12 | 705.39 |
| 2001-07-13 | 714.67 |
| 2001-07-16 | 715.08 |
| 2001-07-17 | 708.88 |
| 2001-07-18 | 713.96 |
| 2001-07-19 | 716.15 |
| 2001-07-20 | 715.48 |
| 2001-07-23 | 709.80 |
| 2001-07-24 | 716.82 |
| 2001-07-25 | 712.41 |
| 2001-07-26 | 700.97 |
| 2001-07-27 | 701.71 |
| 2001-07-30 | 710.09 |
| 2001-07-31 | 712.68 |
| 2001-08-01 | 716.17 |
| 2001-08-02 | 716.80 |
| 2001-08-03 | 714.59 |
| 2001-08-06 | 722.95 |
| 2001-08-07 | 719.30 |
| 2001-08-08 | 717.51 |
| 2001-08-09 | 723.95 |
| 2001-08-10 | 735.02 |
| 2001-08-13 | 743.92 |
| 2001-08-14 | 730.03 |
| 2001-08-15 | 737.52 |
| 2001-08-16 | 728.49 |
| 2001-08-17 | 733.65 |
| 2001-08-20 | 733.20 |
| 2001-08-21 | 730.93 |
| 2001-08-22 | 732.32 |
| 2001-08-23 | 726.69 |
| 2001-08-24 | 727.77 |
| 2001-08-27 | 715.64 |
| 2001-08-28 | 709.13 |
| 2001-08-29 | 711.76 |
| 2001-08-30 | 713.25 |
| 2001-08-31 | 706.65 |
| 2001-09-03 | . |
| 2001-09-04 | 684.51 |
| 2001-09-05 | 672.00 |
| 2001-09-06 | 654.05 |
| 2001-09-07 | 645.09 |
| 2001-09-10 | 626.32 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 589.01 |
| 2001-09-18 | 589.95 |
| 2001-09-19 | 585.64 |
| 2001-09-20 | 561.07 |
| 2001-09-21 | 536.44 |
| 2001-09-24 | 564.93 |
| 2001-09-25 | 571.22 |
| 2001-09-26 | 598.23 |
| 2001-09-27 | 617.44 |
| 2001-09-28 | 626.05 |
| 2001-10-01 | 633.52 |
| 2001-10-02 | 626.68 |
| 2001-10-03 | 614.18 |
| 2001-10-04 | 633.71 |
| 2001-10-05 | 630.75 |
| 2001-10-08 | 617.57 |
| 2001-10-09 | 617.18 |
| 2001-10-10 | 631.14 |
| 2001-10-11 | 644.07 |
| 2001-10-12 | 638.75 |
| 2001-10-15 | 621.10 |
| 2001-10-16 | 622.78 |
| 2001-10-17 | 629.65 |
| 2001-10-18 | 627.27 |
| 2001-10-19 | 615.00 |
| 2001-10-22 | 611.49 |
| 2001-10-23 | 629.00 |
| 2001-10-24 | 581.72 |
| 2001-10-25 | 556.22 |
| 2001-10-26 | 556.85 |
| 2001-10-29 | 559.90 |
| 2001-10-30 | 545.43 |
| 2001-10-31 | 553.67 |
| 2001-11-01 | 548.13 |
| 2001-11-02 | 549.85 |
| 2001-11-05 | 567.01 |
| 2001-11-06 | 563.22 |
| 2001-11-07 | 562.23 |
| 2001-11-08 | 566.36 |
| 2001-11-09 | 567.03 |
| 2001-11-12 | 548.50 |
| 2001-11-13 | 552.89 |
| 2001-11-14 | 563.14 |
| 2001-11-15 | 562.69 |
| 2001-11-16 | 561.90 |
| 2001-11-19 | 557.47 |
| 2001-11-20 | 562.99 |
| 2001-11-21 | 559.00 |
| 2001-11-22 | . |
| 2001-11-23 | 558.62 |
| 2001-11-26 | 555.69 |
| 2001-11-27 | 567.85 |
| 2001-11-28 | 567.62 |
| 2001-11-29 | 574.01 |
| 2001-11-30 | 598.95 |
| 2001-12-03 | 598.47 |
| 2001-12-04 | 610.30 |
| 2001-12-05 | 644.09 |
| 2001-12-06 | 679.24 |
| 2001-12-07 | 673.41 |
| 2001-12-10 | 653.52 |
| 2001-12-11 | 644.41 |
| 2001-12-12 | 643.04 |
| 2001-12-13 | 624.50 |
| 2001-12-14 | 626.25 |
| 2001-12-17 | 647.30 |
| 2001-12-18 | 639.12 |
| 2001-12-19 | 641.58 |
| 2001-12-20 | 642.13 |
| 2001-12-21 | 638.75 |
| 2001-12-24 | 637.50 |
| 2001-12-25 | . |
| 2001-12-26 | 638.08 |
| 2001-12-27 | 666.19 |
| 2001-12-28 | 685.23 |
| 2001-12-31 | 691.91 |
| 2002-01-01 | . |
| 2002-01-02 | 697.78 |
| 2002-01-03 | 691.78 |
| 2002-01-04 | 680.11 |
| 2002-01-07 | 675.94 |
| 2002-01-08 | 665.20 |
| 2002-01-09 | 675.84 |
| 2002-01-10 | 662.72 |
| 2002-01-11 | 663.92 |
| 2002-01-14 | 659.14 |
| 2002-01-15 | 642.57 |
| 2002-01-16 | 633.55 |
| 2002-01-17 | 641.03 |
| 2002-01-18 | 645.92 |
| 2002-01-21 | . |
| 2002-01-22 | 643.96 |
| 2002-01-23 | 647.86 |
| 2002-01-24 | 661.01 |
| 2002-01-25 | 650.40 |
| 2002-01-28 | 656.25 |
| 2002-01-29 | 653.15 |
| 2002-01-30 | 636.79 |
| 2002-01-31 | 643.60 |
| 2002-02-01 | 644.42 |
| 2002-02-04 | 650.93 |
| 2002-02-05 | 651.50 |
| 2002-02-06 | 667.26 |
| 2002-02-07 | 667.69 |
| 2002-02-08 | 664.06 |
| 2002-02-11 | 681.57 |
| 2002-02-12 | 679.25 |
| 2002-02-13 | 671.50 |
| 2002-02-14 | 685.72 |
| 2002-02-15 | 690.55 |
| 2002-02-18 | . |
| 2002-02-19 | 663.98 |
| 2002-02-20 | 654.64 |
| 2002-02-21 | 666.86 |
| 2002-02-22 | 669.44 |
| 2002-02-25 | 670.66 |
| 2002-02-26 | 668.33 |
| 2002-02-27 | 668.76 |
| 2002-02-28 | 670.78 |
| 2002-03-01 | 663.24 |
| 2002-03-04 | 684.35 |
| 2002-03-05 | 687.51 |
| 2002-03-06 | 705.34 |
| 2002-03-07 | 716.91 |
| 2002-03-08 | 712.44 |
| 2002-03-11 | 714.58 |
| 2002-03-12 | 716.76 |
| 2002-03-13 | 724.17 |
| 2002-03-14 | 747.77 |
| 2002-03-15 | 750.75 |
| 2002-03-18 | 763.43 |
| 2002-03-19 | 785.70 |
| 2002-03-20 | 768.82 |
| 2002-03-21 | 767.26 |
| 2002-03-22 | 766.86 |
| 2002-03-25 | 775.93 |
| 2002-03-26 | 776.84 |
| 2002-03-27 | 775.48 |
| 2002-03-28 | 775.77 |
| 2002-03-29 | . |
| 2002-04-01 | 782.17 |
| 2002-04-02 | 766.27 |
| 2002-04-03 | 769.86 |
| 2002-04-04 | 778.14 |
| 2002-04-05 | 774.59 |
| 2002-04-08 | 771.09 |
| 2002-04-09 | 776.00 |
| 2002-04-10 | 775.65 |
| 2002-04-11 | 779.87 |
| 2002-04-12 | 776.41 |
| 2002-04-15 | 772.53 |
| 2002-04-16 | 774.04 |
| 2002-04-17 | 789.14 |
| 2002-04-18 | 807.71 |
| 2002-04-19 | 821.27 |
| 2002-04-22 | 806.77 |
| 2002-04-23 | 821.00 |
| 2002-04-24 | 823.49 |
| 2002-04-25 | 827.17 |
| 2002-04-26 | 822.58 |
| 2002-04-29 | 804.18 |
| 2002-04-30 | 800.34 |
| 2002-05-01 | 804.87 |
| 2002-05-02 | 795.06 |
| 2002-05-03 | 803.35 |
| 2002-05-06 | 805.30 |
| 2002-05-07 | 818.66 |
| 2002-05-08 | 820.73 |
| 2002-05-09 | 826.34 |
| 2002-05-10 | 834.34 |
| 2002-05-13 | 837.03 |
| 2002-05-14 | 840.94 |
| 2002-05-15 | 850.22 |
| 2002-05-16 | 846.73 |
| 2002-05-17 | 844.57 |
| 2002-05-20 | 849.17 |
| 2002-05-21 | 850.13 |
| 2002-05-22 | 843.33 |
| 2002-05-23 | 838.20 |
| 2002-05-24 | 837.33 |
| 2002-05-27 | . |
| 2002-05-28 | 847.93 |
| 2002-05-29 | 828.99 |
| 2002-05-30 | 826.15 |
| 2002-05-31 | 827.91 |
| 2002-06-03 | 831.09 |
| 2002-06-04 | 823.93 |
| 2002-06-05 | 828.40 |
| 2002-06-06 | 841.63 |
| 2002-06-07 | 844.97 |
| 2002-06-10 | 853.00 |
| 2002-06-11 | 844.62 |
| 2002-06-12 | 829.04 |
| 2002-06-13 | 809.14 |
| 2002-06-14 | 807.09 |
| 2002-06-17 | 820.49 |
| 2002-06-18 | 837.80 |
| 2002-06-19 | 836.14 |
| 2002-06-20 | 841.09 |
| 2002-06-21 | 855.45 |
| 2002-06-24 | 825.34 |
| 2002-06-25 | 830.16 |
| 2002-06-26 | 844.62 |
| 2002-06-27 | 854.15 |
| 2002-06-28 | 879.61 |
| 2002-07-01 | 872.58 |
| 2002-07-02 | 861.91 |
| 2002-07-03 | 849.85 |
| 2002-07-04 | . |
| 2002-07-05 | 866.70 |
| 2002-07-08 | 875.30 |
| 2002-07-09 | 885.45 |
| 2002-07-10 | 867.83 |
| 2002-07-11 | 844.25 |
| 2002-07-12 | 846.01 |
| 2002-07-15 | 848.38 |
| 2002-07-16 | 840.38 |
| 2002-07-17 | 841.74 |
| 2002-07-18 | 847.75 |
| 2002-07-19 | 839.61 |
| 2002-07-22 | 809.28 |
| 2002-07-23 | 773.14 |
| 2002-07-24 | 737.16 |
| 2002-07-25 | 790.43 |
| 2002-07-26 | 785.74 |
| 2002-07-29 | 820.20 |
| 2002-07-30 | 810.06 |
| 2002-07-31 | 814.07 |
| 2002-08-01 | 809.07 |
| 2002-08-02 | 798.83 |
| 2002-08-05 | 773.79 |
| 2002-08-06 | 742.59 |
| 2002-08-07 | 747.97 |
| 2002-08-08 | 771.18 |
| 2002-08-09 | 776.48 |
| 2002-08-12 | 780.17 |
| 2002-08-13 | 804.93 |
| 2002-08-14 | 802.58 |
| 2002-08-15 | 811.91 |
| 2002-08-16 | 799.71 |
| 2002-08-19 | 811.08 |
| 2002-08-20 | 814.29 |
| 2002-08-21 | 817.61 |
| 2002-08-22 | 842.59 |
| 2002-08-23 | 868.51 |
| 2002-08-26 | 867.21 |
| 2002-08-27 | 876.23 |
| 2002-08-28 | 860.59 |
| 2002-08-29 | 863.53 |
| 2002-08-30 | 864.96 |
| 2002-09-02 | . |
| 2002-09-03 | 861.15 |
| 2002-09-04 | 863.62 |
| 2002-09-05 | 864.42 |
| 2002-09-06 | 850.49 |
| 2002-09-09 | 834.81 |
| 2002-09-10 | 841.08 |
| 2002-09-11 | 851.63 |
| 2002-09-12 | 850.07 |
| 2002-09-13 | 840.50 |
| 2002-09-16 | 830.33 |
| 2002-09-17 | 830.12 |
| 2002-09-18 | 812.77 |
| 2002-09-19 | 815.42 |
| 2002-09-20 | 798.23 |
| 2002-09-23 | 796.04 |
| 2002-09-24 | 782.31 |
| 2002-09-25 | 784.86 |
| 2002-09-26 | 797.15 |
| 2002-09-27 | 794.52 |
| 2002-09-30 | 798.42 |
| 2002-10-01 | 804.63 |
| 2002-10-02 | 806.77 |
| 2002-10-03 | 793.51 |
| 2002-10-04 | 785.26 |
| 2002-10-07 | 778.37 |
| 2002-10-08 | 769.83 |
| 2002-10-09 | 754.31 |
| 2002-10-10 | 748.96 |
| 2002-10-11 | 766.31 |
| 2002-10-14 | 740.14 |
| 2002-10-15 | 788.16 |
| 2002-10-16 | 786.81 |
| 2002-10-17 | 778.66 |
| 2002-10-18 | 787.30 |
| 2002-10-21 | 786.95 |
| 2002-10-22 | 788.07 |
| 2002-10-23 | 786.38 |
| 2002-10-24 | 799.21 |
| 2002-10-25 | 797.73 |
| 2002-10-28 | 800.86 |
| 2002-10-29 | 790.52 |
| 2002-10-30 | 793.03 |
| 2002-10-31 | 821.22 |
| 2002-11-01 | 813.55 |
| 2002-11-04 | 802.61 |
| 2002-11-05 | 829.60 |
| 2002-11-06 | 837.46 |
| 2002-11-07 | 854.23 |
| 2002-11-08 | 855.41 |
| 2002-11-11 | 862.01 |
| 2002-11-12 | 870.60 |
| 2002-11-13 | 864.33 |
| 2002-11-14 | 881.94 |
| 2002-11-15 | 893.79 |
| 2002-11-18 | 902.05 |
| 2002-11-19 | 894.31 |
| 2002-11-20 | 880.00 |
| 2002-11-21 | 897.58 |
| 2002-11-22 | 901.41 |
| 2002-11-25 | 902.24 |
| 2002-11-26 | 875.44 |
| 2002-11-27 | 883.17 |
| 2002-11-28 | . |
| 2002-11-29 | 885.96 |
| 2002-12-02 | 886.30 |
| 2002-12-03 | 887.31 |
| 2002-12-04 | 902.26 |
| 2002-12-05 | 900.24 |
| 2002-12-06 | 921.55 |
| 2002-12-09 | 913.44 |
| 2002-12-10 | 907.66 |
| 2002-12-11 | 913.33 |
| 2002-12-12 | 917.09 |
| 2002-12-13 | 903.93 |
| 2002-12-16 | 900.13 |
| 2002-12-17 | 924.24 |
| 2002-12-18 | 922.40 |
| 2002-12-19 | 915.84 |
| 2002-12-20 | 924.97 |
| 2002-12-23 | 922.14 |
| 2002-12-24 | 934.15 |
| 2002-12-25 | . |
| 2002-12-26 | 936.50 |
| 2002-12-27 | 938.94 |
| 2002-12-30 | 956.02 |
| 2002-12-31 | 965.75 |
| 2003-01-01 | . |
| 2003-01-02 | 941.41 |
| 2003-01-03 | 954.72 |
| 2003-01-06 | 959.12 |
| 2003-01-07 | 957.66 |
| 2003-01-08 | 954.81 |
| 2003-01-09 | 949.58 |
| 2003-01-10 | 955.73 |
| 2003-01-13 | 953.93 |
| 2003-01-14 | 975.82 |
| 2003-01-15 | 966.18 |
| 2003-01-16 | 966.34 |
| 2003-01-17 | 968.22 |
| 2003-01-20 | . |
| 2003-01-21 | 994.01 |
| 2003-01-22 | 990.90 |
| 2003-01-23 | 983.48 |
| 2003-01-24 | 973.75 |
| 2003-01-27 | 953.89 |
| 2003-01-28 | 958.64 |
| 2003-01-29 | 972.47 |
| 2003-01-30 | 972.03 |
| 2003-01-31 | 990.22 |
| 2003-02-03 | 985.43 |
| 2003-02-04 | 1003.02 |
| 2003-02-05 | 944.86 |
| 2003-02-06 | 920.10 |
| 2003-02-07 | 908.14 |
| 2003-02-10 | 891.11 |
| 2003-02-11 | 894.42 |
| 2003-02-12 | 889.56 |
| 2003-02-13 | 907.95 |
| 2003-02-14 | 912.84 |
| 2003-02-17 | . |
| 2003-02-18 | 908.08 |
| 2003-02-19 | 902.52 |
| 2003-02-20 | 917.57 |
| 2003-02-21 | 921.35 |
| 2003-02-24 | 908.65 |
| 2003-02-25 | 877.42 |
| 2003-02-26 | 888.62 |
| 2003-02-27 | 874.31 |
| 2003-02-28 | 892.60 |
| 2003-03-03 | 882.83 |
| 2003-03-04 | 863.97 |
| 2003-03-05 | 877.16 |
| 2003-03-06 | 867.90 |
| 2003-03-07 | 856.03 |
| 2003-03-10 | 853.76 |
| 2003-03-11 | 841.95 |
| 2003-03-12 | 817.48 |
| 2003-03-13 | 829.74 |
| 2003-03-14 | 836.76 |
| 2003-03-17 | 817.25 |
| 2003-03-18 | 800.51 |
| 2003-03-19 | 781.51 |
| 2003-03-20 | 804.04 |
| 2003-03-21 | 796.12 |
| 2003-03-24 | 796.45 |
| 2003-03-25 | 792.04 |
| 2003-03-26 | 799.23 |
| 2003-03-27 | 824.83 |
| 2003-03-28 | 827.27 |
| 2003-03-31 | 843.40 |
| 2003-04-01 | 847.26 |
| 2003-04-02 | 857.13 |
| 2003-04-03 | 855.90 |
| 2003-04-04 | 863.75 |
| 2003-04-07 | 887.97 |
| 2003-04-08 | 866.71 |
| 2003-04-09 | 877.60 |
| 2003-04-10 | 879.98 |
| 2003-04-11 | 877.30 |
| 2003-04-14 | 883.15 |
| 2003-04-15 | 905.48 |
| 2003-04-16 | 924.02 |
| 2003-04-17 | 919.25 |
| 2003-04-18 | . |
| 2003-04-21 | 915.29 |
| 2003-04-22 | 905.91 |
| 2003-04-23 | 915.65 |
| 2003-04-24 | 924.33 |
| 2003-04-25 | 907.63 |
| 2003-04-28 | 902.17 |
| 2003-04-29 | 907.47 |
| 2003-04-30 | 922.59 |
| 2003-05-01 | 931.06 |
| 2003-05-02 | 907.59 |
| 2003-05-05 | 913.06 |
| 2003-05-06 | 913.60 |
| 2003-05-07 | 931.69 |
| 2003-05-08 | 911.37 |
| 2003-05-09 | 951.10 |
| 2003-05-12 | 958.21 |
| 2003-05-13 | 960.31 |
| 2003-05-14 | 961.71 |
| 2003-05-15 | 948.18 |
| 2003-05-16 | 968.47 |
| 2003-05-19 | 947.96 |
| 2003-05-20 | 976.24 |
| 2003-05-21 | 962.55 |
| 2003-05-22 | 980.55 |
| 2003-05-23 | 989.60 |
| 2003-05-26 | . |
| 2003-05-27 | 998.81 |
| 2003-05-28 | 996.24 |
| 2003-05-29 | 1004.76 |
| 2003-05-30 | 1009.02 |
| 2003-06-02 | 994.44 |
| 2003-06-03 | 997.64 |
| 2003-06-04 | 1016.16 |
| 2003-06-05 | 1022.92 |
| 2003-06-06 | 1021.17 |
| 2003-06-09 | 1024.58 |
| 2003-06-10 | 994.43 |
| 2003-06-11 | 1005.55 |
| 2003-06-12 | 998.96 |
| 2003-06-13 | 996.66 |
| 2003-06-16 | 1016.72 |
| 2003-06-17 | 997.18 |
| 2003-06-18 | 977.62 |
| 2003-06-19 | 970.73 |
| 2003-06-20 | 968.31 |
| 2003-06-23 | 954.28 |
| 2003-06-24 | 957.90 |
| 2003-06-25 | 979.72 |
| 2003-06-26 | 965.70 |
| 2003-06-27 | 969.87 |
| 2003-06-30 | 982.39 |
| 2003-07-01 | 988.63 |
| 2003-07-02 | 980.79 |
| 2003-07-03 | 983.13 |
| 2003-07-04 | . |
| 2003-07-07 | 962.06 |
| 2003-07-08 | 956.20 |
| 2003-07-09 | 967.83 |
| 2003-07-10 | 963.85 |
| 2003-07-11 | 955.06 |
| 2003-07-14 | 959.59 |
| 2003-07-15 | 969.60 |
| 2003-07-16 | 955.97 |
| 2003-07-17 | 963.04 |
| 2003-07-18 | 957.56 |
| 2003-07-21 | 973.03 |
| 2003-07-22 | 979.95 |
| 2003-07-23 | 984.15 |
| 2003-07-24 | 994.79 |
| 2003-07-25 | 1009.35 |
| 2003-07-28 | 1003.35 |
| 2003-07-29 | 1002.98 |
| 2003-07-30 | 991.74 |
| 2003-07-31 | 987.43 |
| 2003-08-01 | 983.41 |
| 2003-08-04 | 990.12 |
| 2003-08-05 | 989.12 |
| 2003-08-06 | 983.09 |
| 2003-08-07 | 987.40 |
| 2003-08-08 | 991.01 |
| 2003-08-11 | 998.73 |
| 2003-08-12 | 998.07 |
| 2003-08-13 | 1013.28 |
| 2003-08-14 | 1014.75 |
| 2003-08-15 | 1015.12 |
| 2003-08-18 | 1021.41 |
| 2003-08-19 | 1032.84 |
| 2003-08-20 | 1027.21 |
| 2003-08-21 | 1017.26 |
| 2003-08-22 | 1015.27 |
| 2003-08-25 | 1019.04 |
| 2003-08-26 | 1005.12 |
| 2003-08-27 | 1008.09 |
| 2003-08-28 | 1012.50 |
| 2003-08-29 | 1023.35 |
| 2003-09-01 | . |
| 2003-09-02 | 1029.40 |
| 2003-09-03 | 1030.37 |
| 2003-09-04 | 1032.84 |
| 2003-09-05 | 1036.83 |
| 2003-09-08 | 1056.29 |
| 2003-09-09 | 1067.19 |
| 2003-09-10 | 1060.86 |
| 2003-09-11 | 1060.51 |
| 2003-09-12 | 1067.96 |
| 2003-09-15 | 1065.33 |
| 2003-09-16 | 1071.99 |
| 2003-09-17 | 1083.28 |
| 2003-09-18 | 1097.76 |
| 2003-09-19 | 1104.66 |
| 2003-09-22 | 1093.75 |
| 2003-09-23 | 1093.88 |
| 2003-09-24 | 1091.33 |
| 2003-09-25 | 1085.97 |
| 2003-09-26 | 1094.46 |
| 2003-09-29 | 1089.20 |
| 2003-09-30 | 1085.96 |
| 2003-10-01 | 1083.20 |
| 2003-10-02 | 1085.76 |
| 2003-10-03 | 1083.71 |
| 2003-10-06 | 1084.76 |
| 2003-10-07 | 1093.91 |
| 2003-10-08 | 1103.82 |
| 2003-10-09 | 1103.94 |
| 2003-10-10 | 1104.40 |
| 2003-10-13 | 1108.70 |
| 2003-10-14 | 1113.15 |
| 2003-10-15 | 1119.86 |
| 2003-10-16 | 1126.03 |
| 2003-10-17 | 1127.77 |
| 2003-10-20 | 1132.51 |
| 2003-10-21 | 1136.03 |
| 2003-10-22 | 1135.70 |
| 2003-10-23 | 1122.76 |
| 2003-10-24 | 1137.83 |
| 2003-10-27 | 1128.65 |
| 2003-10-28 | 1121.71 |
| 2003-10-29 | 1122.19 |
| 2003-10-30 | 1134.91 |
| 2003-10-31 | 1138.53 |
| 2003-11-03 | 1137.09 |
| 2003-11-04 | 1144.19 |
| 2003-11-05 | 1149.71 |
| 2003-11-06 | 1140.35 |
| 2003-11-07 | 1146.83 |
| 2003-11-10 | 1154.27 |
| 2003-11-11 | 1150.52 |
| 2003-11-12 | 1169.55 |
| 2003-11-13 | 1179.28 |
| 2003-11-14 | 1188.55 |
| 2003-11-17 | 1177.01 |
| 2003-11-18 | 1175.36 |
| 2003-11-19 | 1184.19 |
| 2003-11-20 | 1186.97 |
| 2003-11-21 | 1185.85 |
| 2003-11-24 | 1166.29 |
| 2003-11-25 | 1186.32 |
| 2003-11-26 | 1193.83 |
| 2003-11-27 | . |
| 2003-11-28 | 1183.92 |
| 2003-12-01 | 1190.46 |
| 2003-12-02 | 1218.81 |
| 2003-12-03 | 1226.65 |
| 2003-12-04 | 1222.55 |
| 2003-12-05 | 1221.24 |
| 2003-12-08 | 1226.33 |
| 2003-12-09 | 1243.50 |
| 2003-12-10 | 1232.58 |
| 2003-12-11 | 1225.13 |
| 2003-12-12 | 1240.78 |
| 2003-12-15 | 1258.63 |
| 2003-12-16 | 1262.37 |
| 2003-12-17 | 1280.33 |
| 2003-12-18 | 1291.68 |
| 2003-12-19 | 1302.03 |
| 2003-12-22 | 1315.84 |
| 2003-12-23 | 1323.08 |
| 2003-12-24 | 1319.95 |
| 2003-12-25 | . |
| 2003-12-26 | 1319.42 |
| 2003-12-29 | 1323.10 |
| 2003-12-30 | 1326.16 |
| 2003-12-31 | 1337.72 |
| 2004-01-01 | . |
| 2004-01-02 | 1344.59 |
| 2004-01-05 | 1354.27 |
| 2004-01-06 | 1368.44 |
| 2004-01-07 | 1368.23 |
| 2004-01-08 | 1380.77 |
| 2004-01-09 | 1390.59 |
| 2004-01-12 | 1385.37 |
| 2004-01-13 | 1376.87 |
| 2004-01-14 | 1387.66 |
| 2004-01-15 | 1373.32 |
| 2004-01-16 | 1363.63 |
| 2004-01-19 | . |
| 2004-01-20 | 1408.42 |
| 2004-01-21 | 1402.59 |
| 2004-01-22 | 1430.18 |
| 2004-01-23 | 1432.15 |
| 2004-01-26 | 1423.68 |
| 2004-01-27 | 1424.80 |
| 2004-01-28 | 1423.14 |
| 2004-01-29 | 1381.30 |
| 2004-01-30 | 1390.17 |
| 2004-02-02 | 1402.02 |
| 2004-02-03 | 1415.08 |
| 2004-02-04 | 1415.58 |
| 2004-02-05 | 1428.73 |
| 2004-02-06 | 1436.19 |
| 2004-02-09 | 1435.81 |
| 2004-02-10 | 1441.92 |
| 2004-02-11 | 1434.70 |
| 2004-02-12 | 1443.05 |
| 2004-02-13 | 1430.92 |
| 2004-02-16 | . |
| 2004-02-17 | 1437.82 |
| 2004-02-18 | 1436.90 |
| 2004-02-19 | 1423.88 |
| 2004-02-20 | 1399.31 |
| 2004-02-23 | 1403.82 |
| 2004-02-24 | 1407.40 |
| 2004-02-25 | 1396.24 |
| 2004-02-26 | 1381.90 |
| 2004-02-27 | 1383.97 |
| 2004-03-01 | 1382.93 |
| 2004-03-02 | 1369.50 |
| 2004-03-03 | 1350.72 |
| 2004-03-04 | 1353.47 |
| 2004-03-05 | 1372.84 |
| 2004-03-08 | 1355.93 |
| 2004-03-09 | 1360.29 |
| 2004-03-10 | 1341.92 |
| 2004-03-11 | 1303.57 |
| 2004-03-12 | 1267.91 |
| 2004-03-15 | 1240.17 |
| 2004-03-16 | 1235.30 |
| 2004-03-17 | 1263.12 |
| 2004-03-18 | 1271.88 |
| 2004-03-19 | 1248.72 |
| 2004-03-22 | 1224.26 |
| 2004-03-23 | 1229.86 |
| 2004-03-24 | 1217.54 |
| 2004-03-25 | 1229.63 |
| 2004-03-26 | 1223.37 |
| 2004-03-29 | 1219.92 |
| 2004-03-30 | 1225.60 |
| 2004-03-31 | 1240.04 |
| 2004-04-01 | 1229.40 |
| 2004-04-02 | 1236.41 |
| 2004-04-05 | 1232.73 |
| 2004-04-06 | 1251.24 |
| 2004-04-07 | 1253.28 |
| 2004-04-08 | 1237.07 |
| 2004-04-09 | . |
| 2004-04-12 | 1233.60 |
| 2004-04-13 | 1226.29 |
| 2004-04-14 | 1221.12 |
| 2004-04-15 | 1218.00 |
| 2004-04-16 | 1227.68 |
| 2004-04-19 | 1220.11 |
| 2004-04-20 | 1215.30 |
| 2004-04-21 | 1217.47 |
| 2004-04-22 | 1223.86 |
| 2004-04-23 | 1227.50 |
| 2004-04-26 | 1228.84 |
| 2004-04-27 | 1217.23 |
| 2004-04-28 | 1161.52 |
| 2004-04-29 | 1183.58 |
| 2004-04-30 | 1187.33 |
| 2004-05-03 | 1190.42 |
| 2004-05-04 | 1202.89 |
| 2004-05-05 | 1223.00 |
| 2004-05-06 | 1194.45 |
| 2004-05-07 | 1177.14 |
| 2004-05-10 | 1153.05 |
| 2004-05-11 | 1154.98 |
| 2004-05-12 | 1154.27 |
| 2004-05-13 | 1170.57 |
| 2004-05-14 | 1179.03 |
| 2004-05-17 | 1173.19 |
| 2004-05-18 | 1172.69 |
| 2004-05-19 | 1202.73 |
| 2004-05-20 | 1202.84 |
| 2004-05-21 | 1204.87 |
| 2004-05-24 | 1193.40 |
| 2004-05-25 | 1203.65 |
| 2004-05-26 | 1215.67 |
| 2004-05-27 | 1245.54 |
| 2004-05-28 | 1253.28 |
| 2004-05-31 | . |
| 2004-06-01 | 1273.98 |
| 2004-06-02 | 1307.59 |
| 2004-06-03 | 1288.48 |
| 2004-06-04 | 1284.58 |
| 2004-06-07 | 1319.06 |
| 2004-06-08 | 1310.56 |
| 2004-06-09 | 1277.41 |
| 2004-06-10 | 1282.22 |
| 2004-06-11 | . |
| 2004-06-14 | 1261.46 |
| 2004-06-15 | 1277.67 |
| 2004-06-16 | 1271.32 |
| 2004-06-17 | 1277.08 |
| 2004-06-18 | 1279.51 |
| 2004-06-21 | 1273.28 |
| 2004-06-22 | 1273.17 |
| 2004-06-23 | 1272.26 |
| 2004-06-24 | 1278.76 |
| 2004-06-25 | 1290.10 |
| 2004-06-28 | 1297.05 |
| 2004-06-29 | 1289.26 |
| 2004-06-30 | 1300.17 |
| 2004-07-01 | 1316.41 |
| 2004-07-02 | 1315.21 |
| 2004-07-05 | . |
| 2004-07-06 | 1310.46 |
| 2004-07-07 | 1316.82 |
| 2004-07-08 | 1319.63 |
| 2004-07-09 | 1320.66 |
| 2004-07-12 | 1321.95 |
| 2004-07-13 | 1312.78 |
| 2004-07-14 | 1328.12 |
| 2004-07-15 | 1313.82 |
| 2004-07-16 | 1320.40 |
| 2004-07-19 | 1310.00 |
| 2004-07-20 | 1298.70 |
| 2004-07-21 | 1295.90 |
| 2004-07-22 | 1297.74 |
| 2004-07-23 | 1280.89 |
| 2004-07-26 | 1284.46 |
| 2004-07-27 | 1273.71 |
| 2004-07-28 | 1269.95 |
| 2004-07-29 | 1280.86 |
| 2004-07-30 | 1273.75 |
| 2004-08-02 | 1275.99 |
| 2004-08-03 | 1290.99 |
| 2004-08-04 | 1286.36 |
| 2004-08-05 | 1285.55 |
| 2004-08-06 | 1299.19 |
| 2004-08-09 | 1275.67 |
| 2004-08-10 | 1283.80 |
| 2004-08-11 | 1274.99 |
| 2004-08-12 | 1263.03 |
| 2004-08-13 | 1272.16 |
| 2004-08-16 | 1261.21 |
| 2004-08-17 | 1262.18 |
| 2004-08-18 | 1262.18 |
| 2004-08-19 | 1347.98 |
| 2004-08-20 | 1378.12 |
| 2004-08-23 | 1381.47 |
| 2004-08-24 | 1360.58 |
| 2004-08-25 | 1364.01 |
| 2004-08-26 | 1367.25 |
| 2004-08-27 | 1367.92 |
| 2004-08-30 | 1369.14 |
| 2004-08-31 | 1369.68 |
| 2004-09-01 | 1371.41 |
| 2004-09-02 | 1380.47 |
| 2004-09-03 | 1375.27 |
| 2004-09-06 | . |
| 2004-09-07 | 1383.47 |
| 2004-09-08 | 1396.24 |
| 2004-09-09 | 1391.70 |
| 2004-09-10 | 1413.25 |
| 2004-09-13 | 1409.12 |
| 2004-09-14 | 1414.35 |
| 2004-09-15 | 1398.79 |
| 2004-09-16 | 1394.39 |
| 2004-09-17 | 1408.31 |
| 2004-09-20 | 1406.44 |
| 2004-09-21 | 1423.03 |
| 2004-09-22 | 1421.72 |
| 2004-09-23 | 1412.24 |
| 2004-09-24 | 1419.15 |
| 2004-09-27 | 1406.76 |
| 2004-09-28 | 1411.56 |
| 2004-09-29 | 1418.22 |
| 2004-09-30 | 1428.61 |
| 2004-10-01 | 1426.68 |
| 2004-10-04 | 1430.33 |
| 2004-10-05 | 1436.35 |
| 2004-10-06 | 1438.23 |
| 2004-10-07 | 1438.76 |
| 2004-10-08 | 1448.84 |
| 2004-10-11 | 1440.60 |
| 2004-10-12 | 1422.70 |
| 2004-10-13 | 1443.42 |
| 2004-10-14 | 1473.96 |
| 2004-10-15 | 1482.20 |
| 2004-10-18 | 1486.66 |
| 2004-10-19 | 1504.50 |
| 2004-10-20 | 1504.17 |
| 2004-10-21 | 1509.00 |
| 2004-10-22 | 1523.10 |
| 2004-10-25 | 1519.88 |
| 2004-10-26 | 1520.25 |
| 2004-10-27 | 1527.32 |
| 2004-10-28 | 1528.60 |
| 2004-10-29 | 1534.64 |
| 2004-11-01 | 1540.02 |
| 2004-11-02 | 1537.28 |
| 2004-11-03 | 1558.58 |
| 2004-11-04 | 1561.79 |
| 2004-11-05 | 1599.18 |
| 2004-11-08 | 1627.90 |
| 2004-11-09 | 1616.83 |
| 2004-11-10 | 1623.26 |
| 2004-11-11 | 1623.15 |
| 2004-11-12 | 1633.88 |
| 2004-11-15 | 1644.23 |
| 2004-11-16 | 1645.98 |
| 2004-11-17 | 1630.89 |
| 2004-11-18 | 1546.06 |
| 2004-11-19 | 1543.56 |
| 2004-11-22 | 1542.70 |
| 2004-11-23 | 1563.63 |
| 2004-11-24 | 1618.83 |
| 2004-11-25 | . |
| 2004-11-26 | 1640.06 |
| 2004-11-29 | 1659.22 |
| 2004-11-30 | 1674.66 |
| 2004-12-01 | 1658.91 |
| 2004-12-02 | 1660.63 |
| 2004-12-03 | 1678.02 |
| 2004-12-06 | 1683.48 |
| 2004-12-07 | 1675.54 |
| 2004-12-08 | 1655.15 |
| 2004-12-09 | 1652.59 |
| 2004-12-10 | 1635.73 |
| 2004-12-13 | 1657.63 |
| 2004-12-14 | 1658.92 |
| 2004-12-15 | 1670.39 |
| 2004-12-16 | 1661.48 |
| 2004-12-17 | 1650.62 |
| 2004-12-20 | 1659.04 |
| 2004-12-21 | 1652.46 |
| 2004-12-22 | 1662.83 |
| 2004-12-23 | 1677.29 |
| 2004-12-24 | . |
| 2004-12-27 | 1717.71 |
| 2004-12-28 | 1709.67 |
| 2004-12-29 | 1701.51 |
| 2004-12-30 | 1720.15 |
| 2004-12-31 | 1724.55 |
| 2005-01-03 | 1718.85 |
| 2005-01-04 | 1720.48 |
| 2005-01-05 | 1714.56 |
| 2005-01-06 | 1701.21 |
| 2005-01-07 | 1694.09 |
| 2005-01-10 | 1701.10 |
| 2005-01-11 | 1689.88 |
| 2005-01-12 | 1710.21 |
| 2005-01-13 | 1695.14 |
| 2005-01-14 | 1686.02 |
| 2005-01-17 | . |
| 2005-01-18 | 1701.81 |
| 2005-01-19 | 1709.11 |
| 2005-01-20 | 1694.07 |
| 2005-01-21 | 1700.56 |
| 2005-01-24 | 1711.30 |
| 2005-01-25 | 1708.52 |
| 2005-01-26 | 1703.23 |
| 2005-01-27 | 1712.88 |
#2005-01-28|1709.97
#2005-01-31|1730.95
#2005-02-01|1752.99
#2005-02-02|1763.10
#2005-02-03|1735.56
#2005-02-04|1777.59
#2005-02-07|1758.53
#2005-02-08|1754.64
#2005-02-09|1758.90
#2005-02-10|1768.24
#2005-02-11|1774.27
#2005-02-14|1779.79
#2005-02-15|1775.33
#2005-02-16|1787.43
#2005-02-17|1781.52
#2005-02-18|1773.53
#2005-02-21| .
#2005-02-22|1768.11
#2005-02-23|1745.33
#2005-02-24|1769.31
#2005-02-25|1793.68
#2005-02-28|1823.75
#2005-03-01|1808.48
#2005-03-02|1777.43
#2005-03-03|1773.67
#2005-03-04|1797.24
#2005-03-07|1785.33
#2005-03-08|1792.34
#2005-03-09|1778.09
#2005-03-10|1815.00
#2005-03-11|1842.66
#2005-03-14|1820.89
#2005-03-15|1831.12
#2005-03-16|1855.59
#2005-03-17|1843.00
#2005-03-18|1827.99
#2005-03-21|1814.78
#2005-03-22|1828.00
#2005-03-23|1795.47
#2005-03-24|1805.05
#2005-03-25| .
#2005-03-28|1792.38
#2005-03-29|1792.73
#2005-03-30|1785.75
#2005-03-31|1801.76
#2005-04-01|1805.64
#2005-04-04|1776.45
#2005-04-05|1781.79
#2005-04-06|1789.32
#2005-04-07|1800.81
#2005-04-08|1796.58
#2005-04-11|1810.46
#2005-04-12|1814.82
#2005-04-13|1817.04
#2005-04-14|1791.28
#2005-04-15|1794.19
#2005-04-18|1770.22
#2005-04-19|1781.26
#2005-04-20|1784.30
#2005-04-21|1785.64
#2005-04-22|1788.74
#2005-04-25|1776.53
#2005-04-26|1768.88
#2005-04-27|1738.69
#2005-04-28|1714.10
#2005-04-29|1726.17
#2005-05-02|1730.14
#2005-05-03|1728.30
#2005-05-04|1731.67
#2005-05-05|1749.01
#2005-05-06|1750.59
#2005-05-09|1746.86
#2005-05-10|1744.80
#2005-05-11|1731.72
#2005-05-12|1647.27
#2005-05-13|1634.50
#2005-05-16|1622.85
#2005-05-17|1614.28
#2005-05-18|1625.85
#2005-05-19|1623.48
#2005-05-20|1608.59
#2005-05-23|1610.91
#2005-05-24|1625.59
#2005-05-25|1629.70
#2005-05-26|1628.81
#2005-05-27|1615.44
#2005-05-30| .
#2005-05-31|1586.28
#2005-06-01|1580.74
#2005-06-02|1578.04
#2005-06-03|1566.43
#2005-06-06|1558.73
#2005-06-07|1572.04
#2005-06-08|1570.83
#2005-06-09|1545.99
#2005-06-10|1547.80
#2005-06-13|1543.37
#2005-06-14|1543.09
#2005-06-15|1559.03
#2005-06-16|1556.10
#2005-06-17|1570.02
#2005-06-20|1559.10
#2005-06-21|1557.45
#2005-06-22|1566.38
#2005-06-23|1570.30
#2005-06-24|1574.42
#2005-06-27|1576.93
#2005-06-28|1573.67
#2005-06-29|1572.00
#2005-06-30|1576.05
#2005-07-01|1570.03
#2005-07-04| .
#2005-07-05|1565.60
#2005-07-06|1553.99
#2005-07-07|1544.21
#2005-07-08|1537.63
#2005-07-11|1562.83
#2005-07-12|1591.00
#2005-07-13|1595.43
#2005-07-14|1615.21
#2005-07-15|1595.80
#2005-07-18|1591.20
#2005-07-19|1585.34
#2005-07-20|1585.49
#2005-07-21|1606.78
#2005-07-22|1602.21
#2005-07-25|1598.46
#2005-07-26|1598.59
#2005-07-27|1607.90
#2005-07-28|1621.96
#2005-07-29|1626.46
#2005-08-01|1638.20
#2005-08-02|1647.58
#2005-08-03|1658.15
#2005-08-04|1664.22
#2005-08-05|1665.79
#2005-08-08|1677.51
#2005-08-09|1671.64
#2005-08-10|1676.15
#2005-08-11|1674.74
#2005-08-12|1669.08
#2005-08-15|1655.58
#2005-08-16|1645.27
#2005-08-17|1627.42
#2005-08-18|1596.88
#2005-08-19|1596.47
#2005-08-22|1606.43
#2005-08-23|1604.16
#2005-08-24|1586.25
#2005-08-25|1558.92
#2005-08-26|1568.92
#2005-08-29|1556.29
#2005-08-30|1562.65
#2005-08-31|1585.24
#2005-09-01|1614.96
#2005-09-02|1629.37
#2005-09-05| .
#2005-09-06|1632.21
#2005-09-07|1642.55
#2005-09-08|1639.45
#2005-09-09|1648.87
#2005-09-12|1641.90
#2005-09-13|1629.28
#2005-09-14|1641.99
#2005-09-15|1626.21
#2005-09-16|1618.10
#2005-09-19|1609.72
#2005-09-20|1611.99
#2005-09-21|1612.72
#2005-09-22|1592.50
#2005-09-23|1586.09
#2005-09-26|1592.92
#2005-09-27|1596.74
#2005-09-28|1592.05
#2005-09-29|1595.47
#2005-09-30|1615.64
#2005-10-03|1598.24
#2005-10-04|1609.90
#2005-10-05|1609.36
#2005-10-06|1609.09
#2005-10-07|1593.12
#2005-10-10|1589.83
#2005-10-11|1580.36
#2005-10-12|1581.21
#2005-10-13|1539.77
#2005-10-14|1561.96
#2005-10-17|1564.09
#2005-10-18|1529.78
#2005-10-19|1495.39
#2005-10-20|1505.46
#2005-10-21|1510.11
#2005-10-24|1511.57
#2005-10-25|1544.36
#2005-10-26|1535.28
#2005-10-27|1526.82
#2005-10-28|1513.13
#2005-10-31|1505.80
#2005-11-01|1502.29
#2005-11-02|1513.32
#2005-11-03|1510.01
#2005-11-04|1482.70
#2005-11-07|1496.16
#2005-11-08|1491.89
#2005-11-09|1492.49
#2005-11-10|1498.70
#2005-11-11|1491.07
#2005-11-14|1497.49
#2005-11-15|1491.64
#2005-11-16|1475.92
#2005-11-17|1424.86
#2005-11-18|1446.67
#2005-11-21|1449.96
#2005-11-22|1446.32
#2005-11-23|1466.56
#2005-11-24| .
#2005-11-25|1465.73
#2005-11-28|1473.63
#2005-11-29|1471.93
#2005-11-30|1470.94
#2005-12-01|1464.57
#2005-12-02|1469.89
#2005-12-05|1481.40
#2005-12-06|1488.94
#2005-12-07|1498.75
#2005-12-08|1499.82
#2005-12-09|1486.40
#2005-12-12|1496.99
#2005-12-13|1479.44
#2005-12-14|1474.67
#2005-12-15|1452.82
#2005-12-16|1452.28
#2005-12-19|1447.49
#2005-12-20|1436.08
#2005-12-21|1422.76
#2005-12-22|1433.94
#2005-12-23|1438.88
#2005-12-26| .
#2005-12-27|1454.08
#2005-12-28|1468.76
#2005-12-29|1460.34
#2005-12-30|1449.82
#2006-01-02| .
#2006-01-03|1522.37
#2006-01-04|1569.73
#2006-01-05|1575.95
#2006-01-06|1587.71
#2006-01-09|1569.15
#2006-01-10|1551.71
#2006-01-11|1571.89
#2006-01-12|1562.89
#2006-01-13|1561.21
#2006-01-16| .
#2006-01-17|1515.66
#2006-01-18|1512.33
#2006-01-19|1512.89
#2006-01-20|1510.13
#2006-01-23|1524.16
#2006-01-24|1536.55
#2006-01-25|1527.64
#2006-01-26|1532.95
#2006-01-27|1523.56
#2006-01-30|1522.89
#2006-01-31|1515.84
#2006-02-01|1523.06
#2006-02-02|1518.46
#2006-02-03|1510.41
#2006-02-06|1519.72
#2006-02-07|1511.73
#2006-02-08|1504.08
#2006-02-09|1537.70
#2006-02-10|1522.87
#2006-02-13|1535.51
#2006-02-14|1528.56
#2006-02-15|1540.07
#2006-02-16|1526.58
#2006-02-17|1624.76
#2006-02-20| .
#2006-02-21|1607.51
#2006-02-22|1594.00
#2006-02-23|1624.82
#2006-02-24|1626.69
#2006-02-27|1628.63
#2006-02-28|1613.35
#2006-03-01|1621.33
#2006-03-02|1617.98
#2006-03-03|1608.83
#2006-03-06|1626.36
#2006-03-07|1603.97
#2006-03-08|1610.13
#2006-03-09|1625.03
#2006-03-10|1583.47
#2006-03-13|1582.73
#2006-03-14|1588.61
#2006-03-15|1606.82
#2006-03-16|1628.75
#2006-03-17|1623.67
#2006-03-20|1626.55
#2006-03-21|1621.55
#2006-03-22|1629.71
#2006-03-23|1617.30
#2006-03-24|1632.50
#2006-03-27|1633.24
#2006-03-28|1625.75
#2006-03-29|1619.35
#2006-03-30|1639.13
#2006-03-31|1620.53
#2006-04-03|1633.60
#2006-04-04|1665.40
#2006-04-05|1662.87
#2006-04-06|1661.64
#2006-04-07|1656.72
#2006-04-10|1658.35
#2006-04-11|1653.59
#2006-04-12|1636.33
#2006-04-13|1626.47
#2006-04-14| .
#2006-04-17|1652.30
#2006-04-18|1641.61
#2006-04-19|1658.49
#2006-04-20|1669.59
#2006-04-21|1685.03
#2006-04-24|1695.82
#2006-04-25|1756.19
#2006-04-26|1779.95
#2006-04-27|1791.22
#2006-04-28|1806.89
#2006-05-01|1810.05
#2006-05-02|1810.39
#2006-05-03|1813.98
#2006-05-04|1853.33
#2006-05-05|1896.47
#2006-05-08|1898.97
#2006-05-09|1917.29
#2006-05-10|1902.09
#2006-05-11|1891.93
#2006-05-12|1845.35
#2006-05-15|1806.73
#2006-05-16|1805.84
#2006-05-17|1766.16
#2006-05-18|1719.93
#2006-05-19|1704.64
#2006-05-22|1626.61
#2006-05-23|1701.53
#2006-05-24|1689.95
#2006-05-25|1703.29
#2006-05-26|1719.90
#2006-05-29| .
#2006-05-30|1714.08
#2006-05-31|1724.26
#2006-06-01|1731.90
#2006-06-02|1761.77
#2006-06-05|1752.46
#2006-06-06|1701.90
#2006-06-07|1689.67
#2006-06-08|1627.69
#2006-06-09|1665.33
#2006-06-12|1651.38
#2006-06-13|1604.16
#2006-06-14|1631.77
#2006-06-15|1701.42
#2006-06-16|1695.43
#2006-06-19|1726.01
#2006-06-20|1714.82
#2006-06-21|1722.71
#2006-06-22|1769.80
#2006-06-23|1752.35
#2006-06-26|1758.34
#2006-06-27|1772.44
#2006-06-28|1750.62
#2006-06-29|1768.59
#2006-06-30|1830.93
#2006-07-03|1860.45
#2006-07-04| .
#2006-07-05|1832.15
#2006-07-06|1853.67
#2006-07-07|1850.00
#2006-07-10|1843.08
#2006-07-11|1834.07
#2006-07-12|1825.75
#2006-07-13|1785.00
#2006-07-14|1754.87
#2006-07-17|1717.60
#2006-07-18|1698.07
#2006-07-19|1749.71
#2006-07-20|1763.12
#2006-07-21|1755.46
#2006-07-24|1763.32
#2006-07-25|1755.75
#2006-07-26|1748.26
#2006-07-27|1777.39
#2006-07-28|1774.42
#2006-07-31|1784.81
#2006-08-01|1777.93
#2006-08-02|1786.51
#2006-08-03|1785.56
#2006-08-04|1792.93
#2006-08-07|1786.18
#2006-08-08|1794.22
#2006-08-09|1808.39
#2006-08-10|1766.95
#2006-08-11|1769.21
#2006-08-14|1769.23
#2006-08-15|1793.61
#2006-08-16|1803.07
#2006-08-17|1817.38
#2006-08-18|1811.53
#2006-08-21|1797.29
#2006-08-22|1780.23
#2006-08-23|1768.63
#2006-08-24|1823.08
#2006-08-25|1811.81
#2006-08-28|1829.20
#2006-08-29|1818.79
#2006-08-30|1844.42
#2006-08-31|1833.42
#2006-09-01|1831.85
#2006-09-04| .
#2006-09-05|1839.56
#2006-09-06|1823.42
#2006-09-07|1804.04
#2006-09-08|1796.30
#2006-09-11|1792.45
#2006-09-12|1800.84
#2006-09-13|1815.28
#2006-09-14|1832.90
#2006-09-15|1805.00
#2006-09-18|1809.38
#2006-09-19|1805.08
#2006-09-20|1809.46
#2006-09-21|1817.34
#2006-09-22|1812.58
#2006-09-25|1792.86
#2006-09-26|1812.51
#2006-09-27|1824.91
#2006-09-28|1821.22
#2006-09-29|1834.12
#2006-10-02|1842.24
#2006-10-03|1830.52
#2006-10-04|1823.68
#2006-10-05|1847.52
#2006-10-06|1836.49
#2006-10-09|1839.89
#2006-10-10|1852.31
#2006-10-11|1870.43
#2006-10-12|1897.77
#2006-10-13|1890.55
#2006-10-16|1896.54
#2006-10-17|1876.59
#2006-10-18|1883.81
#2006-10-19|1892.10
#2006-10-20|1888.44
#2006-10-23|1878.97
#2006-10-24|1878.09
#2006-10-25|1900.30
#2006-10-26|1929.48
#2006-10-27|1913.92
#2006-10-30|1906.43
#2006-10-31|1901.81
#2006-11-01|1899.49
#2006-11-02|1886.79
#2006-11-03|1889.06
#2006-11-06|1889.69
#2006-11-07|1900.25
#2006-11-08|1900.09
#2006-11-09|1919.73
#2006-11-10|1955.38
#2006-11-13|1938.89
#2006-11-14|1958.52
#2006-11-15|1977.34
#2006-11-16|1924.77
#2006-11-17|1888.65
#2006-11-20|1864.06
#2006-11-21|1897.64
#2006-11-22|1910.24
#2006-11-23| .
#2006-11-24|1910.85
#2006-11-27|1872.69
#2006-11-28|1836.99
#2006-11-29|1895.06
#2006-11-30|1895.19
#2006-12-01|1915.68
#2006-12-04|1909.01
#2006-12-05|1909.64
#2006-12-06|1933.77
#2006-12-07|1941.82
#2006-12-08|1943.64
#2006-12-11|1958.69
#2006-12-12|1970.65
#2006-12-13|1979.69
#2006-12-14|1977.97
#2006-12-15|1995.55
#2006-12-18|1991.97
#2006-12-19|1994.95
#2006-12-20|1994.36
#2006-12-21|2004.26
#2006-12-22|2008.32
#2006-12-25| .
#2006-12-26|2005.19
#2006-12-27|2027.04
#2006-12-28|2021.57
#2006-12-29|2033.57
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2064.31
#2007-01-04|2036.36
#2007-01-05|2011.80
#2007-01-08|2014.25
#2007-01-09|2001.54
#2007-01-10|1994.52
#2007-01-11|1996.61
#2007-01-12|2002.72
#2007-01-15| .
#2007-01-16|2021.44
#2007-01-17|2021.02
#2007-01-18|2037.15
#2007-01-19|2059.10
#2007-01-22|2045.20
#2007-01-23|2047.49
#2007-01-24|2043.12
#2007-01-25|2049.54
#2007-01-26|2020.28
#2007-01-29|2037.92
#2007-01-30|2038.12
#2007-01-31|2041.46
#2007-02-01|2058.48
#2007-02-02|2054.03
#2007-02-05|2055.60
#2007-02-06|2078.92
#2007-02-07|2092.74
#2007-02-08|2086.21
#2007-02-09|2070.96
#2007-02-12|2050.47
#2007-02-13|2065.65
#2007-02-14|2095.24
#2007-02-15|2101.46
#2007-02-16|2090.15
#2007-02-19| .
#2007-02-20|2090.73
#2007-02-21|2095.09
#2007-02-22|2110.25
#2007-02-23|2108.89
#2007-02-26|2123.66
#2007-02-27|2058.47
#2007-02-28|2011.06
#2007-03-01|1992.81
#2007-03-02|2014.27
#2007-03-05|1943.21
#2007-03-06|1969.06
#2007-03-07|1988.41
#2007-03-08|1995.02
#2007-03-09|2007.88
#2007-03-12|2032.89
#2007-03-13|2012.97
#2007-03-14|1974.51
#2007-03-15|1998.35
#2007-03-16|2029.77
#2007-03-19|2042.17
#2007-03-20|2035.93
#2007-03-21|2048.69
#2007-03-22|2078.23
#2007-03-23|2077.98
#2007-03-26|2085.62
#2007-03-27|2093.00
#2007-03-28|2092.41
#2007-03-29|2113.54
#2007-03-30|2113.60
#2007-04-02|2137.88
#2007-04-03|2156.84
#2007-04-04|2160.72
#2007-04-05|2171.66
#2007-04-06| .
#2007-04-09|2160.34
#2007-04-10|2178.75
#2007-04-11|2190.80
#2007-04-12|2191.42
#2007-04-13|2206.98
#2007-04-16|2223.33
#2007-04-17|2220.30
#2007-04-18|2218.78
#2007-04-19|2198.04
#2007-04-20|2205.58
#2007-04-23|2210.78
#2007-04-24|2214.60
#2007-04-25|2218.89
#2007-04-26|2220.77
#2007-04-27|2222.48
#2007-04-30|2238.71
#2007-05-01|2230.35
#2007-05-02|2250.38
#2007-05-03|2271.56
#2007-05-04|2280.98
#2007-05-07|2301.55
#2007-05-08|2291.45
#2007-05-09|2297.66
#2007-05-10|2295.07
#2007-05-11|2289.57
#2007-05-14|2323.88
#2007-05-15|2349.50
#2007-05-16|2355.00
#2007-05-17|2356.50
#2007-05-18|2369.94
#2007-05-21|2375.70
#2007-05-22|2384.75
#2007-05-23|2399.82
#2007-05-24|2368.09
#2007-05-25|2356.53
#2007-05-28| .
#2007-05-29|2362.07
#2007-05-30|2341.52
#2007-05-31|2375.06
#2007-06-01|2387.12
#2007-06-04|2437.45
#2007-06-05|2434.88
#2007-06-06|2392.81
#2007-06-07|2369.78
#2007-06-08|2335.64
#2007-06-11|2363.09
#2007-06-12|2359.07
#2007-06-13|2343.99
#2007-06-14|2373.43
#2007-06-15|2361.51
#2007-06-18|2375.27
#2007-06-19|2381.13
#2007-06-20|2380.51
#2007-06-21|2366.07
#2007-06-22|2353.18
#2007-06-25|2346.88
#2007-06-26|2348.62
#2007-06-27|2336.05
#2007-06-28|2362.61
#2007-06-29|2388.72
#2007-07-02|2421.82
#2007-07-03|2440.25
#2007-07-04| .
#2007-07-05|2426.94
#2007-07-06|2437.94
#2007-07-09|2446.53
#2007-07-10|2454.88
#2007-07-11|2452.57
#2007-07-12|2475.53
#2007-07-13|2512.35
#2007-07-16|2516.89
#2007-07-17|2515.98
#2007-07-18|2496.95
#2007-07-19|2500.30
#2007-07-20|2492.66
#2007-07-23|2492.96
#2007-07-24|2471.68
#2007-07-25|2420.95
#2007-07-26|2358.70
#2007-07-27|2332.72
#2007-07-30|2345.21
#2007-07-31|2321.92
#2007-08-01|2288.17
#2007-08-02|2311.02
#2007-08-03|2295.57
#2007-08-06|2243.92
#2007-08-07|2248.50
#2007-08-08|2271.94
#2007-08-09|2199.27
#2007-08-10|2164.60
#2007-08-13|2180.46
#2007-08-14|2150.01
#2007-08-15|2111.38
#2007-08-16|2030.60
#2007-08-17|2077.35
#2007-08-20|2089.33
#2007-08-21|2061.34
#2007-08-22|2101.64
#2007-08-23|2140.51
#2007-08-24|2179.58
#2007-08-27|2185.75
#2007-08-28|2163.93
#2007-08-29|2169.80
#2007-08-30|2221.35
#2007-08-31|2235.67
#2007-09-03| .
#2007-09-04|2258.96
#2007-09-05|2253.44
#2007-09-06|2250.96
#2007-09-07|2244.05
#2007-09-10|2215.61
#2007-09-11|2250.42
#2007-09-12|2269.13
#2007-09-13|2270.18
#2007-09-14|2236.46
#2007-09-17|2192.53
#2007-09-18|2212.11
#2007-09-19|2247.04
#2007-09-20|2252.70
#2007-09-21|2251.72
#2007-09-24|2228.73
#2007-09-25|2183.37
#2007-09-26|2188.42
#2007-09-27|2215.10
#2007-09-28|2229.80
#2007-10-01|2246.78
#2007-10-02|2265.52
#2007-10-03|2249.82
#2007-10-04|2249.69
#2007-10-05|2250.99
#2007-10-08|2263.41
#2007-10-09|2291.21
#2007-10-10|2312.17
#2007-10-11|2339.59
#2007-10-12|2325.51
#2007-10-15|2336.75
#2007-10-16|2316.30
#2007-10-17|2332.44
#2007-10-18|2212.11
#2007-10-19|2205.21
#2007-10-22|2132.43
#2007-10-23|2151.12
#2007-10-24|2115.16
#2007-10-25|2144.12
#2007-10-26|2150.74
#2007-10-29|2148.75
#2007-10-30|2140.36
#2007-10-31|2186.02
#2007-11-01|2156.29
#2007-11-02|2169.33
#2007-11-05|2132.23
#2007-11-06|2155.53
#2007-11-07|2141.38
#2007-11-08|2131.55
#2007-11-09|2110.33
#2007-11-12|2093.11
#2007-11-13|2095.56
#2007-11-14|2131.59
#2007-11-15|2081.04
#2007-11-16|2051.84
#2007-11-19|2004.57
#2007-11-20|2013.36
#2007-11-21|1953.11
#2007-11-22| .
#2007-11-23|2003.66
#2007-11-26|2016.83
#2007-11-27|2022.71
#2007-11-28|2073.95
#2007-11-29|2092.49
#2007-11-30|2120.25
#2007-12-03|2124.34
#2007-12-04|2096.41
#2007-12-05|2067.98
#2007-12-06|2079.51
#2007-12-07|2120.55
#2007-12-10|2129.92
#2007-12-11|2135.34
#2007-12-12|2146.59
#2007-12-13|2108.42
#2007-12-14|2078.47
#2007-12-17|2042.93
#2007-12-18|2048.56
#2007-12-19|2061.08
#2007-12-20|2057.94
#2007-12-21|2098.05
#2007-12-24|2113.62
#2007-12-25| .
#2007-12-26|2128.15
#2007-12-27|2160.06
#2007-12-28|2189.30
#2007-12-31|2182.86
#2008-01-01| .
#2008-01-02|2192.49
#2008-01-03|2149.45
#2008-01-04|2099.68
#2008-01-07|2049.94
#2008-01-08|2033.65
#2008-01-09|1980.38
#2008-01-10|1957.48
#2008-01-11|1957.36
#2008-01-14|1980.94
#2008-01-15|1925.32
#2008-01-16|1841.28
#2008-01-17|1855.11
#2008-01-18|1811.12
#2008-01-21| .
#2008-01-22|1781.93
#2008-01-23|1753.31
#2008-01-24|1841.00
#2008-01-25|1854.17
#2008-01-28|1866.70
#2008-01-29|1950.04
#2008-01-30|1973.52
#2008-01-31|1938.78
#2008-02-01|1993.70
#2008-02-04|2023.06
#2008-02-05|1945.55
#2008-02-06|1950.78
#2008-02-07|1875.87
#2008-02-08|1883.88
#2008-02-11|1874.82
#2008-02-12|1948.19
#2008-02-13|1941.19
#2008-02-14|1970.39
#2008-02-15|1949.19
#2008-02-18| .
#2008-02-19|1994.43
#2008-02-20|1982.69
#2008-02-21|2011.29
#2008-02-22|2010.39
#2008-02-25|2026.07
#2008-02-26|2049.71
#2008-02-27|2008.85
#2008-02-28|1999.82
#2008-02-29|1981.97
#2008-03-03|1951.19
#2008-03-04|1935.73
#2008-03-05|1947.60
#2008-03-06|1950.57
#2008-03-07|1892.12
#2008-03-10|1873.29
#2008-03-11|1877.33
#2008-03-12|1906.20
#2008-03-13|1898.38
#2008-03-14|1899.43
#2008-03-17|1860.25
#2008-03-18|1882.76
#2008-03-19|1849.59
#2008-03-20|1827.16
#2008-03-21| .
#2008-03-24|1824.56
#2008-03-25|1878.71
#2008-03-26|1908.60
#2008-03-27|1933.52
#2008-03-28|1937.99
#2008-03-31|1962.82
#2008-04-01|1962.08
#2008-04-02|1965.25
#2008-04-03|1948.00
#2008-04-04|1967.50
#2008-04-07|1991.47
#2008-04-08|1968.56
#2008-04-09|1968.78
#2008-04-10|1942.47
#2008-04-11|1927.87
#2008-04-14|1914.87
#2008-04-15|1900.46
#2008-04-16|1948.23
#2008-04-17|1943.99
#2008-04-18|1944.98
#2008-04-21|1956.69
#2008-04-22|1954.72
#2008-04-23|1944.08
#2008-04-24|1923.01
#2008-04-25|1947.12
#2008-04-28|1959.67
#2008-04-29|1968.58
#2008-04-30|1963.16
#2008-05-01|1948.22
#2008-05-02|1963.11
#2008-05-05|1974.91
#2008-05-06|1983.06
#2008-05-07|1992.43
#2008-05-08|2009.53
#2008-05-09|1996.21
#2008-05-12|2016.32
#2008-05-13|2030.84
#2008-05-14|2067.01
#2008-05-15|2049.60
#2008-05-16|2083.48
#2008-05-19|2119.61
#2008-05-20|2101.50
#2008-05-21|2110.18
#2008-05-22|2098.71
#2008-05-23|2071.37
#2008-05-26| .
#2008-05-27|2053.83
#2008-05-28|2055.15
#2008-05-29|2029.19
#2008-05-30|2035.69
#2008-06-02|2038.07
#2008-06-03|2037.12
#2008-06-04|2034.42
#2008-06-05|2070.01
#2008-06-06|2097.37
#2008-06-09|2072.41
#2008-06-10|2028.48
#2008-06-11|2018.55
#2008-06-12|2013.67
#2008-06-13|2003.34
#2008-06-16|2028.97
#2008-06-17|2066.45
#2008-06-18|2021.30
#2008-06-19|1988.04
#2008-06-20|1964.73
#2008-06-23|1950.08
#2008-06-24|1930.36
#2008-06-25|1963.85
#2008-06-26|1941.09
#2008-06-27|1926.86
#2008-06-30|1925.20
#2008-07-01|1873.69
#2008-07-02|1871.66
#2008-07-03|1815.79
#2008-07-04| .
#2008-07-07|1851.13
#2008-07-08|1821.95
#2008-07-09|1883.78
#2008-07-10|1869.60
#2008-07-11|1849.44
#2008-07-14|1846.43
#2008-07-15|1825.88
#2008-07-16|1814.57
#2008-07-17|1911.93
#2008-07-18|1916.24
#2008-07-21|1948.22
#2008-07-22|1951.23
#2008-07-23|1943.51
#2008-07-24|1909.13
#2008-07-25|1890.59
#2008-07-28|1878.19
#2008-07-29|1861.80
#2008-07-30|1892.02
#2008-07-31|1879.90
#2008-08-01|1904.84
#2008-08-04|1885.75
#2008-08-05|1883.24
#2008-08-06|1928.49
#2008-08-07|1908.26
#2008-08-08|1874.64
#2008-08-11|1891.16
#2008-08-12|1875.30
#2008-08-13|1854.46
#2008-08-14|1867.97
#2008-08-15|1859.49
#2008-08-18|1866.16
#2008-08-19|1832.86
#2008-08-20|1851.59
#2008-08-21|1850.38
#2008-08-22|1871.94
#2008-08-25|1859.21
#2008-08-26|1852.38
#2008-08-27|1854.58
#2008-08-28|1876.87
#2008-08-29|1906.95
#2008-09-01| .
#2008-09-02|1865.05
#2008-09-03|1857.01
#2008-09-04|1805.10
#2008-09-05|1752.78
#2008-09-08|1793.84
#2008-09-09|1747.26
#2008-09-10|1718.53
#2008-09-11|1672.87
#2008-09-12|1721.95
#2008-09-15|1674.00
#2008-09-16|1640.99
#2008-09-17|1618.37
#2008-09-18|1626.24
#2008-09-19|1694.90
#2008-09-22|1719.02
#2008-09-23|1681.02
#2008-09-24|1678.60
#2008-09-25|1697.88
#2008-09-26|1657.43
#2008-09-29|1541.85
#2008-09-30|1537.18
#2008-10-01|1521.44
#2008-10-02|1454.82
#2008-10-03|1450.58
#2008-10-06|1300.32
#2008-10-07|1302.67
#2008-10-08|1236.62
#2008-10-09|1250.12
#2008-10-10|1149.70
#2008-10-13|1262.96
#2008-10-14|1326.01
#2008-10-15|1203.28
#2008-10-16|1113.62
#2008-10-17|1108.68
#2008-10-20|1142.05
#2008-10-21|1146.89
#2008-10-22|1067.20
#2008-10-23|1033.25
#2008-10-24| 953.36
#2008-10-27| 889.88
#2008-10-28| 893.66
#2008-10-29| 947.70
#2008-10-30| 979.61
#2008-10-31|1019.38
#2008-11-03|1067.48
#2008-11-04|1144.60
#2008-11-05|1126.32
#2008-11-06|1050.69
#2008-11-07|1044.54
#2008-11-10|1088.25
#2008-11-11|1014.83
#2008-11-12| 977.26
#2008-11-13| 880.79
#2008-11-14| 880.06
#2008-11-17| 822.18
#2008-11-18| 783.98
#2008-11-19| 736.26
#2008-11-20| 691.81
#2008-11-21| 667.82
#2008-11-24| 735.05
#2008-11-25| 738.94
#2008-11-26| 740.28
#2008-11-27| .
#2008-11-28| 747.75
#2008-12-01| 720.58
#2008-12-02| 732.05
#2008-12-03| 738.33
#2008-12-04| 740.18
#2008-12-05| 691.37
#2008-12-08| 742.15
#2008-12-09| 733.08
#2008-12-10| 750.67
#2008-12-11| 757.94
#2008-12-12| 739.55
#2008-12-15| 752.34
#2008-12-16| 760.69
#2008-12-17| 781.80
#2008-12-18| 787.00
#2008-12-19| 748.19
#2008-12-22| 744.76
#2008-12-23| 746.07
#2008-12-24| 746.65
#2008-12-25| .
#2008-12-26| 750.25
#2008-12-29| 778.69
#2008-12-30| 791.73
#2008-12-31| 778.00
#2009-01-01| .
#2009-01-02| 808.07
#2009-01-05| 818.18
#2009-01-06| 818.29
#2009-01-07| 824.43
#2009-01-08| 821.17
#2009-01-09| 810.06
#2009-01-12| 790.69
#2009-01-13| 770.66
#2009-01-14| 734.92
#2009-01-15| 723.40
#2009-01-16| 737.73
#2009-01-19| .
#2009-01-20| 679.65
#2009-01-21| 690.81
#2009-01-22| 699.50
#2009-01-23| 681.02
#2009-01-26| 716.66
#2009-01-27| 714.90
#2009-01-28| 747.97
#2009-01-29| 726.65
#2009-01-30| 731.21
#2009-02-02| 695.66
#2009-02-03| 705.69
#2009-02-04| 726.35
#2009-02-05| 725.36
#2009-02-06| 741.15
#2009-02-09| 780.97
#2009-02-10| 756.91
#2009-02-11| 729.17
#2009-02-12| 703.77
#2009-02-13| 708.75
#2009-02-16| .
#2009-02-17| 659.85
#2009-02-18| 643.13
#2009-02-19| 660.45
#2009-02-20| 636.92
#2009-02-23| 629.63
#2009-02-24| 618.83
#2009-02-25| 622.60
#2009-02-26| 635.02
#2009-02-27| 612.92
#2009-03-02| 586.39
#2009-03-03| 571.86
#2009-03-04| 598.94
#2009-03-05| 566.29
#2009-03-06| 559.32
#2009-03-09| 552.19
#2009-03-10| 583.03
#2009-03-11| 594.71
#2009-03-12| 593.21
#2009-03-13| 613.24
#2009-03-16| 634.32
#2009-03-17| 633.57
#2009-03-18| 630.01
#2009-03-19| 666.53
#2009-03-20| 666.14
#2009-03-23| 681.13
#2009-03-24| 680.52
#2009-03-25| 699.16
#2009-03-26| 710.31
#2009-03-27| 679.71
#2009-03-30| 646.91
#2009-03-31| 665.78
#2009-04-01| 680.44
#2009-04-02| 736.92
#2009-04-03| 749.91
#2009-04-06| 744.02
#2009-04-07| 725.08
#2009-04-08| 725.40
#2009-04-09| 749.98
#2009-04-10| .
#2009-04-13| 756.34
#2009-04-14| 783.69
#2009-04-15| 802.31
#2009-04-16| 826.39
#2009-04-17| 862.77
#2009-04-20| 802.62
#2009-04-21| 792.80
#2009-04-22| 836.55
#2009-04-23| 847.39
#2009-04-24| 877.62
#2009-04-27| 866.54
#2009-04-28| 836.01
#2009-04-29| 878.26
#2009-04-30| 894.09
#2009-05-01| 894.22
#2009-05-04| 957.60
#2009-05-05| 949.22
#2009-05-06| 966.31
#2009-05-07| 981.89
#2009-05-08|1006.05
#2009-05-11| 971.14
#2009-05-12| 958.40
#2009-05-13| 915.94
#2009-05-14| 934.49
#2009-05-15| 965.87
#2009-05-18| 994.84
#2009-05-19|1023.88
#2009-05-20|1064.01
#2009-05-21|1035.33
#2009-05-22|1056.19
#2009-05-25| .
#2009-05-26|1033.08
#2009-05-27|1048.24
#2009-05-28|1040.53
#2009-05-29|1064.53
#2009-06-01|1103.70
#2009-06-02|1130.75
#2009-06-03|1102.26
#2009-06-04|1089.70
#2009-06-05|1078.47
#2009-06-08|1039.76
#2009-06-09|1066.22
#2009-06-10|1091.64
#2009-06-11|1126.50
#2009-06-12|1113.70
#2009-06-15|1057.46
#2009-06-16|1066.96
#2009-06-17|1012.68
#2009-06-18|1022.67
#2009-06-19|1052.62
#2009-06-22| 988.89
#2009-06-23|1002.48
#2009-06-24|1039.46
#2009-06-25|1028.93
#2009-06-26|1057.35
#2009-06-29|1090.75
#2009-06-30|1068.16
#2009-07-01|1094.98
#2009-07-02|1071.90
#2009-07-03| .
#2009-07-06|1035.37
#2009-07-07|1036.99
#2009-07-08|1018.63
#2009-07-09|1038.88
#2009-07-10|1015.83
#2009-07-13|1030.15
#2009-07-14|1050.14
#2009-07-15|1096.60
#2009-07-16|1107.09
#2009-07-17|1110.58
#2009-07-20|1133.32
#2009-07-21|1148.96
#2009-07-22|1152.62
#2009-07-23|1156.90
#2009-07-24|1180.88
#2009-07-27|1198.71
#2009-07-28|1174.62
#2009-07-29|1171.37
#2009-07-30|1204.89
#2009-07-31|1233.05
#2009-08-03|1271.07
#2009-08-04|1257.94
#2009-08-05|1268.94
#2009-08-06|1304.91
#2009-08-07|1310.95
#2009-08-10|1333.45
#2009-08-11|1308.36
#2009-08-12|1311.54
#2009-08-13|1347.24
#2009-08-14|1326.03
#2009-08-17|1255.49
#2009-08-18|1279.01
#2009-08-19|1285.28
#2009-08-20|1328.70
#2009-08-21|1362.08
#2009-08-24|1387.20
#2009-08-25|1405.61
#2009-08-26|1389.87
#2009-08-27|1370.83
#2009-08-28|1412.06
#2009-08-31|1390.43
#2009-09-01|1356.85
#2009-09-02|1310.08
#2009-09-03|1326.40
#2009-09-04|1370.88
#2009-09-07| .
#2009-09-08|1427.50
#2009-09-09|1458.50
#2009-09-10|1463.87
#2009-09-11|1483.85
#2009-09-14|1444.32
#2009-09-15|1466.72
#2009-09-16|1501.26
#2009-09-17|1513.22
#2009-09-18|1498.47
#2009-09-21|1455.26
#2009-09-22|1476.25
#2009-09-23|1476.49
#2009-09-24|1444.48
#2009-09-25|1416.55
#2009-09-28|1431.34
#2009-09-29|1432.39
#2009-09-30|1445.61
#2009-10-01|1429.92
#2009-10-02|1379.44
#2009-10-05|1404.51
#2009-10-06|1449.54
#2009-10-07|1435.21
#2009-10-08|1459.19
#2009-10-09|1473.22
#2009-10-12|1498.08
#2009-10-13|1482.04
#2009-10-14|1507.61
#2009-10-15|1522.44
#2009-10-16|1519.03
#2009-10-19|1536.11
#2009-10-20|1516.07
#2009-10-21|1507.47
#2009-10-22|1492.72
#2009-10-23|1495.23
#2009-10-26|1462.45
#2009-10-27|1420.73
#2009-10-28|1369.22
#2009-10-29|1434.21
#2009-10-30|1416.45
#2009-11-02|1407.90
#2009-11-03|1367.51
#2009-11-04|1427.22
#2009-11-05|1447.81
#2009-11-06|1443.37
#2009-11-09|1478.44
#2009-11-10|1473.20
#2009-11-11|1482.49
#2009-11-12|1472.79
#2009-11-13|1493.18
#2009-11-16|1538.47
#2009-11-17|1521.05
#2009-11-18|1544.56
#2009-11-19|1508.67
#2009-11-20|1502.86
#2009-11-23|1534.19
#2009-11-24|1532.67
#2009-11-25|1534.99
#2009-11-26| .
#2009-11-27|1501.42
#2009-11-30|1479.82
#2009-12-01|1537.02
#2009-12-02|1520.81
#2009-12-03|1511.89
#2009-12-04|1499.81
#2009-12-07|1499.51
#2009-12-08|1464.87
#2009-12-09|1447.48
#2009-12-10|1456.25
#2009-12-11|1443.85
#2009-12-14|1448.17
#2009-12-15|1436.82
#2009-12-16|1446.31
#2009-12-17|1426.10
#2009-12-18|1426.80
#2009-12-21|1450.68
#2009-12-22|1450.66
#2009-12-23|1460.63
#2009-12-24|1467.36
#2009-12-25| .
#2009-12-28|1475.70
#2009-12-29|1484.16
#2009-12-30|1467.17
#2009-12-31|1471.38
#2010-01-01| .
#2010-01-04|1524.69
#2010-01-05|1554.02
#2010-01-06|1575.33
#2010-01-07|1575.09
#2010-01-08|1578.78
#2010-01-11|1608.05
#2010-01-12|1569.94
#2010-01-13|1578.40
#2010-01-14|1588.12
#2010-01-15|1567.51
#2010-01-18| .
#2010-01-19|1573.37
#2010-01-20|1544.50
#2010-01-21|1519.35
#2010-01-22|1485.48
#2010-01-25|1491.85
#2010-01-26|1475.59
#2010-01-27|1474.18
#2010-01-28|1466.63
#2010-01-29|1472.67
#2010-02-01|1494.18
#2010-02-02|1524.60
#2010-02-03|1519.30
#2010-02-04|1451.73
#2010-02-05|1391.87
#2010-02-08|1403.16
#2010-02-09|1422.76
#2010-02-10|1436.90
#2010-02-11|1433.27
#2010-02-12|1416.50
#2010-02-15| .
#2010-02-16|1424.47
#2010-02-17|1447.85
#2010-02-18|1453.17
#2010-02-19|1451.75
#2010-02-22|1478.95
#2010-02-23|1478.08
#2010-02-24|1465.06
#2010-02-25|1446.09
#2010-02-26|1515.77
#2010-03-01|1512.63
#2010-03-02|1543.14
#2010-03-03|1589.25
#2010-03-04|1583.44
#2010-03-05|1598.71
#2010-03-08|1585.37
#2010-03-09|1582.07
#2010-03-10|1623.55
#2010-03-11|1610.52
#2010-03-12|1644.97
#2010-03-15|1629.00
#2010-03-16|1669.25
#2010-03-17|1681.96
#2010-03-18|1671.27
#2010-03-19|1647.53
#2010-03-22|1656.51
#2010-03-23|1680.96
#2010-03-24|1660.19
#2010-03-25|1685.45
#2010-03-26|1668.92
#2010-03-29|1661.09
#2010-03-30|1627.41
#2010-03-31|1602.94
#2010-04-01|1624.46
#2010-04-02| .
#2010-04-05|1620.74
#2010-04-06|1649.52
#2010-04-07|1637.07
#2010-04-08|1610.60
#2010-04-09|1638.89
#2010-04-12|1673.85
#2010-04-13|1657.76
#2010-04-14|1681.59
#2010-04-15|1693.98
#2010-04-16|1671.95
#2010-04-19|1641.12
#2010-04-20|1672.00
#2010-04-21|1683.14
#2010-04-22|1650.50
#2010-04-23|1678.38
#2010-04-26|1690.49
#2010-04-27|1645.97
#2010-04-28|1564.56
#2010-04-29|1606.45
#2010-04-30|1611.06
#2010-05-03|1629.56
#2010-05-04|1540.65
#2010-05-05|1459.97
#2010-05-06|1426.00
#2010-05-07|1348.17
#2010-05-10|1505.76
#2010-05-11|1466.29
#2010-05-12|1543.25
#2010-05-13|1547.78
#2010-05-14|1486.47
#2010-05-17|1439.45
#2010-05-18|1479.05
#2010-05-19|1424.94
#2010-05-20|1369.24
#2010-05-21|1411.21
#2010-05-24|1389.45
#2010-05-25|1319.05
#2010-05-26|1383.47
#2010-05-27|1450.69
#2010-05-28|1440.43
#2010-05-31| .
#2010-06-01|1434.84
#2010-06-02|1435.34
#2010-06-03|1455.69
#2010-06-04|1410.10
#2010-06-07|1376.66
#2010-06-08|1367.21
#2010-06-09|1402.02
#2010-06-10|1447.41
#2010-06-11|1447.64
#2010-06-14|1491.93
#2010-06-15|1498.01
#2010-06-16|1494.05
#2010-06-17|1497.08
#2010-06-18|1502.98
#2010-06-21|1509.27
#2010-06-22|1484.92
#2010-06-23|1462.39
#2010-06-24|1436.19
#2010-06-25|1420.40
#2010-06-28|1452.04
#2010-06-29|1384.44
#2010-06-30|1377.50
#2010-07-01|1365.57
#2010-07-02|1369.91
#2010-07-05| .
#2010-07-06|1430.76
#2010-07-07|1439.73
#2010-07-08|1469.25
#2010-07-09|1474.75
#2010-07-12|1465.96
#2010-07-13|1495.96
#2010-07-14|1508.12
#2010-07-15|1506.25
#2010-07-16|1494.43
#2010-07-19|1491.78
#2010-07-20|1469.16
#2010-07-21|1481.49
#2010-07-22|1525.54
#2010-07-23|1515.29
#2010-07-26|1550.89
#2010-07-27|1557.45
#2010-07-28|1560.48
#2010-07-29|1573.10
#2010-07-30|1621.96
#2010-08-02|1659.49
#2010-08-03|1673.99
#2010-08-04|1672.04
#2010-08-05|1673.41
#2010-08-06|1675.30
#2010-08-09|1681.61
#2010-08-10|1638.94
#2010-08-11|1564.16
#2010-08-12|1538.34
#2010-08-13|1541.50
#2010-08-16|1544.66
#2010-08-17|1576.37
#2010-08-18|1569.94
#2010-08-19|1545.19
#2010-08-20|1501.71
#2010-08-23|1501.47
#2010-08-24|1493.96
#2010-08-25|1519.01
#2010-08-26|1566.50
#2010-08-27|1578.79
#2010-08-30|1588.14
#2010-08-31|1575.85
#2010-09-01|1632.39
#2010-09-02|1645.49
#2010-09-03|1669.47
#2010-09-06| .
#2010-09-07|1635.22
#2010-09-08|1641.61
#2010-09-09|1663.87
#2010-09-10|1671.80
#2010-09-13|1714.01
#2010-09-14|1722.05
#2010-09-15|1735.71
#2010-09-16|1748.66
#2010-09-17|1738.63
#2010-09-20|1766.99
#2010-09-21|1776.16
#2010-09-22|1798.93
#2010-09-23|1777.28
#2010-09-24|1823.43
#2010-09-27|1834.17
#2010-09-28|1855.65
#2010-09-29|1875.39
#2010-09-30|1860.07
#2010-10-01|1871.20
#2010-10-04|1861.44
#2010-10-05|1903.41
#2010-10-06|1931.10
#2010-10-07|1925.24
#2010-10-08|1938.77
#2010-10-11|1957.97
#2010-10-12|1940.74
#2010-10-13|1994.38
#2010-10-14|2002.29
#2010-10-15|2020.24
#2010-10-18|2045.05
#2010-10-19|2011.30
#2010-10-20|2062.07
#2010-10-21|2079.14
#2010-10-22|2051.31
#2010-10-25|2058.45
#2010-10-26|2031.34
#2010-10-27|1985.26
#2010-10-28|1998.71
#2010-10-29|2006.72
#2010-11-01|2025.07
#2010-11-02|2055.32
#2010-11-03|2052.44
#2010-11-04|2112.34
#2010-11-05|2084.49
#2010-11-08|2100.53
#2010-11-09|2113.41
#2010-11-10|2034.98
#2010-11-11|2004.36
#2010-11-12|1997.54
#2010-11-15|2020.05
#2010-11-16|1956.24
#2010-11-17|1959.18
#2010-11-18|2013.61
#2010-11-19|2024.18
#2010-11-22|1991.52
#2010-11-23|1903.26
#2010-11-24|1899.76
#2010-11-25| .
#2010-11-26|1871.31
#2010-11-29|1811.42
#2010-11-30|1837.12
#2010-12-01|1907.98
#2010-12-02|1985.23
#2010-12-03|2017.24
#2010-12-06|2021.80
#2010-12-07|2067.35
#2010-12-08|2056.46
#2010-12-09|1994.12
#2010-12-10|2008.63
#2010-12-13|2070.06
#2010-12-14|2066.17
#2010-12-15|2079.31
#2010-12-16|2030.79
#2010-12-17|2020.19
#2010-12-20|2030.01
#2010-12-21|2056.92
#2010-12-22|2079.14
#2010-12-23|2081.03
#2010-12-24| .
#2010-12-27|2052.15
#2010-12-28|2052.35
#2010-12-29|2091.33
#2010-12-30|2107.54
#2010-12-31|2129.24
#2011-01-03|2151.33
#2011-01-04|2117.21
#2011-01-05|2053.59
#2011-01-06|2013.65
#2011-01-07|1984.92
#2011-01-10|1962.86
#2011-01-11|2010.40
#2011-01-12|2026.72
#2011-01-13|2053.12
#2011-01-14|2047.87
#2011-01-17| .
#2011-01-18|2060.85
#2011-01-19|2044.66
#2011-01-20|1980.49
#2011-01-21|2042.68
#2011-01-24|2007.82
#2011-01-25|2023.55
#2011-01-26|2063.70
#2011-01-27|2075.68
#2011-01-28|2024.84
#2011-01-31|2012.94
#2011-02-01|2056.09
#2011-02-02|2030.82
#2011-02-03|1986.33
#2011-02-04|1992.58
#2011-02-07|2037.87
#2011-02-08|2065.20
#2011-02-09|2093.70
#2011-02-10|2068.33
#2011-02-11|2097.31
#2011-02-14|2109.88
#2011-02-15|2079.37
#2011-02-16|2085.55
#2011-02-17|2076.73
#2011-02-18|2106.83
#2011-02-21| .
#2011-02-22|2070.72
#2011-02-23|2044.47
#2011-02-24|2055.39
#2011-02-25|2086.21
#2011-02-28|2115.72
#2011-03-01|2141.73
#2011-03-02|2115.81
#2011-03-03|2136.65
#2011-03-04|2121.04
#2011-03-07|2152.63
#2011-03-08|2128.68
#2011-03-09|2124.97
#2011-03-10|2059.22
#2011-03-11|2044.81
#2011-03-14|2044.55
#2011-03-15|1985.83
#2011-03-16|1974.05
#2011-03-17|2014.58
#2011-03-18|2076.73
#2011-03-21|2129.74
#2011-03-22|2102.02
#2011-03-23|2085.49
#2011-03-24|2109.82
#2011-03-25|2126.50
#2011-03-28|2115.24
#2011-03-29|2124.38
#2011-03-30|2163.35
#2011-03-31|2187.22
#2011-04-01|2199.52
#2011-04-04|2222.05
#2011-04-05|2208.94
#2011-04-06|2227.11
#2011-04-07|2183.18
#2011-04-08|2221.73
#2011-04-11|2208.27
#2011-04-12|2175.03
#2011-04-13|2189.68
#2011-04-14|2156.01
#2011-04-15|2158.42
#2011-04-18|2103.06
#2011-04-19|2145.06
#2011-04-20|2230.32
#2011-04-21|2251.45
#2011-04-22| .
#2011-04-25|2249.83
#2011-04-26|2286.20
#2011-04-27|2325.98
#2011-04-28|2356.13
#2011-04-29|2372.88
#2011-05-02|2373.59
#2011-05-03|2375.23
#2011-05-04|2327.37
#2011-05-05|2279.57
#2011-05-06|2302.25
#2011-05-09|2261.59
#2011-05-10|2284.84
#2011-05-11|2227.38
#2011-05-12|2213.19
#2011-05-13|2207.62
#2011-05-16|2207.29
#2011-05-17|2159.96
#2011-05-18|2165.10
#2011-05-19|2197.00
#2011-05-20|2171.18
#2011-05-23|2084.67
#2011-05-24|2100.65
#2011-05-25|2070.84
#2011-05-26|2060.38
#2011-05-27|2075.93
#2011-05-30| .
#2011-05-31|2148.26
#2011-06-01|2137.36
#2011-06-02|2098.22
#2011-06-03|2099.66
#2011-06-06|2061.96
#2011-06-07|2076.54
#2011-06-08|2009.50
#2011-06-09|2020.76
#2011-06-10|1915.26
#2011-06-13|1882.74
#2011-06-14|1902.96
#2011-06-15|1878.29
#2011-06-16|1843.90
#2011-06-17|1868.64
#2011-06-20|1833.61
#2011-06-21|1855.83
#2011-06-22|1822.46
#2011-06-23|1728.22
#2011-06-24|1764.26
#2011-06-27|1773.19
#2011-06-28|1759.27
#2011-06-29|1831.26
#2011-06-30|1812.21
#2011-07-01|1847.21
#2011-07-04| .
#2011-07-05|1834.69
#2011-07-06|1800.70
#2011-07-07|1814.95
#2011-07-08|1768.06
#2011-07-11|1696.25
#2011-07-12|1689.77
#2011-07-13|1725.68
#2011-07-14|1699.72
#2011-07-15|1665.27
#2011-07-18|1610.69
#2011-07-19|1675.69
#2011-07-20|1692.74
#2011-07-21|1715.13
#2011-07-22|1741.85
#2011-07-25|1714.83
#2011-07-26|1721.74
#2011-07-27|1694.10
#2011-07-28|1642.36
#2011-07-29|1569.05
#2011-08-01|1518.33
#2011-08-02|1460.47
#2011-08-03|1390.52
#2011-08-04|1309.65
#2011-08-05|1289.52
#2011-08-08|1223.76
#2011-08-09|1306.28
#2011-08-10|1281.45
#2011-08-11|1336.08
#2011-08-12|1414.02
#2011-08-15|1435.34
#2011-08-16|1385.15
#2011-08-17|1365.79
#2011-08-18|1271.02
#2011-08-19|1274.90
#2011-08-22|1295.11
#2011-08-23|1287.34
#2011-08-24|1340.51
#2011-08-25|1350.73
#2011-08-26|1334.22
#2011-08-29|1383.15
#2011-08-30|1390.61
#2011-08-31|1436.47
#2011-09-01|1409.54
#2011-09-02|1352.80
#2011-09-05| .
#2011-09-06|1234.17
#2011-09-07|1281.11
#2011-09-08|1306.33
#2011-09-09|1252.27
#2011-09-12|1195.68
#2011-09-13|1226.30
#2011-09-14|1238.69
#2011-09-15|1278.55
#2011-09-16|1294.16
#2011-09-19|1239.19
#2011-09-20|1255.39
#2011-09-21|1245.16
#2011-09-22|1150.16
#2011-09-23|1159.21
#2011-09-26|1134.57
#2011-09-27|1205.58
#2011-09-28|1185.09
#2011-09-29|1187.04
#2011-09-30|1131.85
#2011-10-03|1078.41
#2011-10-04|1043.44
#2011-10-05|1087.19
#2011-10-06|1103.53
#2011-10-07|1103.96
#2011-10-10|1154.69
#2011-10-11|1150.99
#2011-10-12|1196.03
#2011-10-13|1169.10
#2011-10-14|1214.93
#2011-10-17|1176.12
#2011-10-18|1166.77
#2011-10-19|1175.42
#2011-10-20|1127.29
#2011-10-21|1172.07
#2011-10-24|1217.81
#2011-10-25|1202.69
#2011-10-26|1219.05
#2011-10-27|1295.08
#2011-10-28|1260.07
#2011-10-31|1200.13
#2011-11-01|1134.36
#2011-11-02|1136.63
#2011-11-03|1183.97
#2011-11-04|1157.07
#2011-11-07|1131.82
#2011-11-08|1146.86
#2011-11-09|1102.74
#2011-11-10|1093.73
#2011-11-11|1141.22
#2011-11-14|1122.21
#2011-11-15|1073.28
#2011-11-16|1066.18
#2011-11-17|1045.96
#2011-11-18|1042.59
#2011-11-21|1003.48
#2011-11-22|1006.73
#2011-11-23| 977.01
#2011-11-24| .
#2011-11-25| 960.40
#2011-11-28|1016.34
#2011-11-29|1022.86
#2011-11-30|1068.97
#2011-12-01|1045.93
#2011-12-02|1050.24
#2011-12-05|1076.65
#2011-12-06|1052.26
#2011-12-07|1057.57
#2011-12-08|1011.98
#2011-12-09|1031.64
#2011-12-12| 991.65
#2011-12-13| 982.50
#2011-12-14| 947.09
#2011-12-15| 951.46
#2011-12-16| 943.53
#2011-12-19| 929.44
#2011-12-20| 961.15
#2011-12-21| 955.22
#2011-12-22| 967.46
#2011-12-23| 975.39
#2011-12-26| .
#2011-12-27| 975.75
#2011-12-28| 958.27
#2011-12-29| 957.67
#2011-12-30| 986.43
#2012-01-02| .
#2012-01-03|1038.41
#2012-01-04|1017.27
#2012-01-05|1002.11
#2012-01-06| 990.63
#2012-01-09| 974.83
#2012-01-10|1004.86
#2012-01-11|1011.15
#2012-01-12|1048.99
#2012-01-13|1030.64
#2012-01-16| .
#2012-01-17|1060.76
#2012-01-18|1086.94
#2012-01-19|1122.78
#2012-01-20|1109.72
#2012-01-23|1139.32
#2012-01-24|1119.09
#2012-01-25|1113.93
#2012-01-26|1145.65
#2012-01-27|1127.01
#2012-01-30|1091.48
#2012-01-31|1112.11
#2012-02-01|1167.65
#2012-02-02|1108.79
#2012-02-03|1098.97
#2012-02-06|1094.50
#2012-02-07|1121.35
#2012-02-08|1146.55
#2012-02-09|1136.27
#2012-02-10|1114.40
#2012-02-13|1131.04
#2012-02-14|1134.83
#2012-02-15|1134.39
#2012-02-16|1132.14
#2012-02-17|1172.25
#2012-02-20| .
#2012-02-21|1169.25
#2012-02-22|1152.98
#2012-02-23|1138.63
#2012-02-24|1131.43
#2012-02-27|1117.98
#2012-02-28|1122.91
#2012-02-29|1124.64
#2012-03-01|1124.23
#2012-03-02|1130.97
#2012-03-05|1128.24
#2012-03-06|1071.87
#2012-03-07|1085.37
#2012-03-08|1115.03
#2012-03-09|1112.80
#2012-03-12|1117.18
#2012-03-13|1134.88
#2012-03-14|1147.90
#2012-03-15|1163.62
#2012-03-16|1205.43
#2012-03-19|1210.13
#2012-03-20|1185.36
#2012-03-21|1158.62
#2012-03-22|1145.53
#2012-03-23|1156.89
#2012-03-26|1168.23
#2012-03-27|1167.53
#2012-03-28|1156.47
#2012-03-29|1161.04
#2012-03-30|1169.05
#2012-04-02|1169.18
#2012-04-03|1163.49
#2012-04-04|1098.63
#2012-04-05|1105.00
#2012-04-06| .
#2012-04-09|1105.64
#2012-04-10|1074.95
#2012-04-11|1099.71
#2012-04-12|1124.86
#2012-04-13|1102.09
#2012-04-16|1079.36
#2012-04-17|1111.08
#2012-04-18|1105.88
#2012-04-19|1079.59
#2012-04-20|1097.61
#2012-04-23|1058.56
#2012-04-24|1073.92
#2012-04-25|1073.98
#2012-04-26|1065.89
#2012-04-27|1095.25
#2012-04-30|1092.02
#2012-05-01|1091.16
#2012-05-02|1077.75
#2012-05-03|1063.30
#2012-05-04|1036.07
#2012-05-07|1042.99
#2012-05-08|1028.99
#2012-05-09|1029.32
#2012-05-10|1052.80
#2012-05-11|1060.59
#2012-05-14|1021.59
#2012-05-15|1009.94
#2012-05-16|1012.88
#2012-05-17| 993.79
#2012-05-18| 976.08
#2012-05-21| 985.16
#2012-05-22|1004.64
#2012-05-23| 967.73
#2012-05-24| 970.67
#2012-05-25| 964.43
#2012-05-28| .
#2012-05-29| 982.05
#2012-05-30| 956.17
#2012-05-31| 954.85
#2012-06-01| 924.94
#2012-06-04| 927.02
#2012-06-05| 920.77
#2012-06-06| 943.55
#2012-06-07| 957.56
#2012-06-08| 930.98
#2012-06-11| 933.95
#2012-06-12| 912.77
#2012-06-13| 904.74
#2012-06-14| 897.89
#2012-06-15| 923.62
#2012-06-18| 920.18
#2012-06-19| 928.85
#2012-06-20| 942.48
#2012-06-21| 932.37
#2012-06-22| 918.33
#2012-06-25| 895.53
#2012-06-26| 881.38
#2012-06-27| 873.59
#2012-06-28| 873.69
#2012-06-29| 938.40
#2012-07-02| 943.72
#2012-07-03| 955.26
#2012-07-04| .
#2012-07-05| 945.06
#2012-07-06| 922.82
#2012-07-09| 911.13
#2012-07-10| 904.06
#2012-07-11| 899.11
#2012-07-12| 889.01
#2012-07-13| 908.20
#2012-07-16| 912.75
#2012-07-17| 909.91
#2012-07-18| 930.86
#2012-07-19| 950.71
#2012-07-20| 949.97
#2012-07-23| 918.00
#2012-07-24| 918.71
#2012-07-25| 922.43
#2012-07-26| 941.03
#2012-07-27| 966.64
#2012-07-30| 961.67
#2012-07-31| 960.94
#2012-08-01| 958.22
#2012-08-02| 926.11
#2012-08-03| 950.36
#2012-08-06| 981.01
#2012-08-07| 988.15
#2012-08-08| 976.93
#2012-08-09| 971.86
#2012-08-10| 971.76
#2012-08-13| 966.09
#2012-08-14| 959.35
#2012-08-15| 955.22
#2012-08-16| 963.91
#2012-08-17| 980.48
#2012-08-20| 978.91
#2012-08-21| 992.74
#2012-08-22| 985.52
#2012-08-23| 987.36
#2012-08-24| 961.41
#2012-08-27| 955.47
#2012-08-28| 954.35
#2012-08-29| 949.56
#2012-08-30| 946.40
#2012-08-31| 963.69
#2012-09-03| .
#2012-09-04| 959.32
#2012-09-05| 959.72
#2012-09-06| 977.62
#2012-09-07|1020.00
#2012-09-10|1027.36
#2012-09-11|1045.35
#2012-09-12|1075.61
#2012-09-13|1066.85
#2012-09-14|1086.54
#2012-09-17|1085.52
#2012-09-18|1068.56
#2012-09-19|1061.40
#2012-09-20|1051.04
#2012-09-21|1074.72
#2012-09-24|1066.96
#2012-09-25|1076.22
#2012-09-26|1046.54
#2012-09-27|1055.22
#2012-09-28|1050.70
#2012-10-01|1057.26
#2012-10-02|1070.78
#2012-10-03|1062.80
#2012-10-04|1066.21
#2012-10-05|1085.75
#2012-10-08|1058.37
#2012-10-09|1040.43
#2012-10-10|1026.65
#2012-10-11|1023.44
#2012-10-12|1032.65
#2012-10-15|1029.78
#2012-10-16|1047.48
#2012-10-17|1073.77
#2012-10-18|1072.71
#2012-10-19|1057.94
#2012-10-22|1053.41
#2012-10-23|1031.75
#2012-10-24|1038.66
#2012-10-25|1030.44
#2012-10-26|1026.92
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1030.19
#2012-11-01|1044.60
#2012-11-02|1040.87
#2012-11-05|1029.33
#2012-11-06|1048.72
#2012-11-07|1041.99
#2012-11-08|1028.31
#2012-11-09|1019.83
#2012-11-12|1019.75
#2012-11-13|1009.59
#2012-11-14| 973.80
#2012-11-15| 957.64
#2012-11-16| 954.21
#2012-11-19| 970.31
#2012-11-20| 974.60
#2012-11-21| 973.85
#2012-11-22| .
#2012-11-23| 993.31
#2012-11-26| 989.78
#2012-11-27| 990.96
#2012-11-28| 986.64
#2012-11-29| 999.41
#2012-11-30|1000.00
#2012-12-03|1008.13
#2012-12-04|1012.43
#2012-12-05|1027.43
#2012-12-06|1028.75
#2012-12-07|1016.64
#2012-12-10|1008.08
#2012-12-11|1021.99
#2012-12-12|1030.76
#2012-12-13|1046.10
#2012-12-14|1054.64
#2012-12-17|1072.72
#2012-12-18|1083.21
#2012-12-19|1116.68
#2012-12-20|1112.07
#2012-12-21|1097.72
#2012-12-24|1097.48
#2012-12-25|1097.48
#2012-12-26|1099.73
#2012-12-27|1096.81
#2012-12-28|1086.09
#2012-12-31|1100.63
#2013-01-01|1100.63
#2013-01-02|1117.54
#2013-01-03|1109.94
#2013-01-04|1111.55
#2013-01-07|1113.56
#2013-01-08|1100.85
#2013-01-09|1113.86
#2013-01-10|1133.12
#2013-01-11|1139.86
#2013-01-14|1145.73
#2013-01-15|1143.37
#2013-01-16|1135.95
#2013-01-17|1159.15
#2013-01-18|1152.88
#2013-01-21|1168.36
#2013-01-22|1170.85
#2013-01-23|1171.59
#2013-01-24|1190.97
#2013-01-25|1194.58
#2013-01-28|1193.95
#2013-01-29|1191.79
#2013-01-30|1194.45
#2013-01-31|1171.71
#2013-02-01|1200.88
#2013-02-04|1179.15
#2013-02-05|1168.31
#2013-02-06|1167.41
#2013-02-07|1147.99
#2013-02-08|1152.35
#2013-02-11|1160.95
#2013-02-12|1163.54
#2013-02-13|1184.89
#2013-02-14|1176.68
#2013-02-15|1181.50
#2013-02-18|1180.20
#2013-02-19|1189.72
#2013-02-20|1177.72
#2013-02-21|1144.61
#2013-02-22|1137.39
#2013-02-25|1150.16
#2013-02-26|1117.28
#2013-02-27|1129.24
#2013-02-28|1136.66
#2013-03-01|1119.56
#2013-03-04|1114.19
#2013-03-05|1147.40
#2013-03-06|1148.76
#2013-03-07|1160.69
#2013-03-08|1175.86
#2013-03-11| .
#2013-03-12|1185.15
#2013-03-13|1175.37
#2013-03-14|1188.50
#2013-03-15|1193.74
#2013-03-18|1175.94
#2013-03-19|1170.25
#2013-03-20|1178.22
#2013-03-21|1171.64
#2013-03-22|1171.16
#2013-03-25|1154.24
#2013-03-26|1145.29
#2013-03-27|1136.33
#2013-03-28|1143.76
#2013-03-29| .
#2013-04-01|1144.30
#2013-04-02|1144.21
#2013-04-03|1147.25
#2013-04-04|1139.13
#2013-04-05|1133.19
#2013-04-08|1128.27
#2013-04-09|1134.27
#2013-04-10|1171.05
#2013-04-11|1178.89
#2013-04-12|1169.31
#2013-04-15|1155.57
#2013-04-16|1156.18
#2013-04-17|1131.19
#2013-04-18|1138.01
#2013-04-19|1143.94
#2013-04-22|1150.81
#2013-04-23|1165.31
#2013-04-24|1177.86
#2013-04-25|1191.00
#2013-04-26|1175.34
#2013-04-29|1201.93
#2013-04-30|1216.97
#2013-05-01|1217.80
#2013-05-02|1200.91
#2013-05-03|1219.65
#2013-05-06|1213.19
#2013-05-07|1217.59
#2013-05-08|1213.35
#2013-05-09|1204.92
#2013-05-10|1192.11
#2013-05-13|1195.21
#2013-05-14|1180.47
#2013-05-15|1174.75
#2013-05-16|1190.70
#2013-05-17|1187.60
#2013-05-20|1199.30
#2013-05-21|1206.91
#2013-05-22|1215.56
#2013-05-23|1197.04
#2013-05-24|1196.77
#2013-05-27|1195.86
#2013-05-28|1215.35
#2013-05-29|1214.24
#2013-05-30|1223.16
#2013-05-31|1219.18
#2013-06-03|1215.09
#2013-06-04|1224.59
#2013-06-05|1217.33
#2013-06-06|1213.56
#2013-06-07|1230.67
#2013-06-10|1225.04
#2013-06-11|1232.05
#2013-06-12|1237.65
#2013-06-13|1230.39
#2013-06-14|1256.95
#2013-06-17|1274.38
#2013-06-18|1282.21
#2013-06-19|1269.20
#2013-06-20|1237.41
#2013-06-21|1216.45
#2013-06-24|1193.36
#2013-06-25|1200.15
#2013-06-26|1206.27
#2013-06-27|1218.19
#2013-06-28|1206.84
#2013-07-01|1208.08
#2013-07-02|1191.43
#2013-07-03|1196.89
#2013-07-04|1210.90
#2013-07-05|1196.24
#2013-07-08|1199.39
#2013-07-09|1200.52
#2013-07-10|1201.10
#2013-07-11|1241.64
#2013-07-12|1237.65
#2013-07-15|1246.74
#2013-07-16|1245.48
#2013-07-17|1240.28
#2013-07-18|1250.74
#2013-07-19|1270.59
#2013-07-22|1271.19
#2013-07-23|1269.22
#2013-07-24|1276.74
#2013-07-25|1271.37
#2013-07-26|1274.66
#2013-07-29|1268.43
#2013-07-30|1257.57
#2013-07-31|1265.01
#2013-08-01|1280.66
#2013-08-02|1297.29
#2013-08-05|1286.82
#2013-08-06|1270.41
#2013-08-07|1268.75
#2013-08-08|1285.42
#2013-08-09|1293.06
#2013-08-12|1288.03
#2013-08-13|1288.60
#2013-08-14|1303.16
#2013-08-15|1288.81
#2013-08-16|1302.77
#2013-08-19|1306.96
#2013-08-20|1295.61
#2013-08-21|1294.28
#2013-08-22|1316.77
#2013-08-23|1330.64
#2013-08-26|1314.78
#2013-08-27|1281.51
#2013-08-28|1258.04
#2013-08-29|1258.65
#2013-08-30|1255.94
#2013-09-02|1267.50
#2013-09-03|1266.98
#2013-09-04|1280.47
#2013-09-05|1274.46
#2013-09-06|1296.53
#2013-09-09|1298.04
#2013-09-10|1331.29
#2013-09-11|1346.84
#2013-09-12|1343.92
#2013-09-13|1343.77
#2013-09-16|1352.96
#2013-09-17|1348.05
#2013-09-18|1359.44
#2013-09-19|1372.85
#2013-09-20|1387.31
#2013-09-23|1385.84
#2013-09-24|1384.33
#2013-09-25|1389.12
#2013-09-26|1381.91
#2013-09-27|1386.50
#2013-09-30|1392.23
#2013-10-01|1398.11
#2013-10-02|1411.06
#2013-10-03|1408.51
#2013-10-04|1403.26
#2013-10-07|1389.24
#2013-10-08|1390.59
#2013-10-09|1378.49
#2013-10-10|1394.66
#2013-10-11|1402.37
#2013-10-14|1395.33
#2013-10-15|1409.53
#2013-10-16|1405.85
#2013-10-17|1414.22
#2013-10-18|1438.91
#2013-10-21|1446.00
#2013-10-22|1478.02
#2013-10-23|1453.07
#2013-10-24|1467.12
#2013-10-25|1463.42
#2013-10-28|1456.42
#2013-10-29|1451.32
#2013-10-30|1451.77
#2013-10-31|1448.85
#2013-11-01|1435.68
#2013-11-04|1435.31
#2013-11-05|1424.51
#2013-11-06|1441.74
#2013-11-07|1425.99
#2013-11-08|1421.85
#2013-11-11|1433.50
#2013-11-12|1432.50
#2013-11-13|1410.78
#2013-11-14|1356.90
#2013-11-15|1339.46
#2013-11-18|1347.42
#2013-11-19|1334.94
#2013-11-20|1335.92
#2013-11-21|1338.53
#2013-11-22|1337.77
#2013-11-25|1342.53
#2013-11-26|1336.39
#2013-11-27|1351.87
#2013-11-28|1373.31
#2013-11-29|1389.55
#2013-12-02|1370.94
#2013-12-03|1359.14
#2013-12-04|1357.22
#2013-12-05|1360.87
#2013-12-06|1369.70
#2013-12-09|1358.85
#2013-12-10|1365.45
#2013-12-11|1394.44
#2013-12-12|1363.86
#2013-12-13|1378.70
#2013-12-16|1385.88
#2013-12-17|1392.08
#2013-12-18|1387.07
#2013-12-19|1381.95
#2013-12-20|1383.29
#2013-12-23|1388.37
#2013-12-24|1402.23
#2013-12-25|1402.23
#2013-12-26|1404.84
#2013-12-27|1450.07
#2013-12-30|1461.14
#2013-12-31|1463.65
#2014-01-01|1463.65
#2014-01-02|1434.90
#2014-01-03|1439.85
#2014-01-06|1449.09
#2014-01-07|1440.75
#2014-01-08|1426.01
#2014-01-09|1430.43
#2014-01-10|1452.75
#2014-01-13|1463.26
#2014-01-14|1471.96
#2014-01-15|1494.55
#2014-01-16|1510.23
#2014-01-17|1514.65
#2014-01-20|1522.26
#2014-01-21|1495.13
#2014-01-22|1501.56
#2014-01-23|1503.95
#2014-01-24|1452.68
#2014-01-27|1438.94
#2014-01-28|1455.73
#2014-01-29|1451.90
#2014-01-30|1442.58
#2014-01-31|1447.76
#2014-02-03|1424.77
#2014-02-04|1413.47
#2014-02-05|1418.33
#2014-02-06|1444.19
#2014-02-07|1453.95
#2014-02-10|1451.34
#2014-02-11|1463.33
#2014-02-12|1456.30
#2014-02-13|1465.89
#2014-02-14|1474.42
#2014-02-17|1474.28
#2014-02-18|1485.31
#2014-02-19|1485.62
#2014-02-20|1486.93
#2014-02-21|1492.45
#2014-02-24|1500.43
#2014-02-25|1501.16
#2014-02-26|1491.93
#2014-02-27|1489.99
#2014-02-28|1550.98
#2014-03-03|1512.57
#2014-03-04|1549.54
#2014-03-05|1564.30
#2014-03-06|1575.85
#2014-03-07|1548.98
#2014-03-10|1553.17
#2014-03-11|1554.98
#2014-03-12|1545.77
#2014-03-13|1538.09
#2014-03-14|1517.81
#2014-03-17|1539.27
#2014-03-18|1543.83
#2014-03-19|1560.08
#2014-03-20|1546.80
#2014-03-21|1549.21
#2014-03-24|1539.81
#2014-03-25|1556.89
#2014-03-26|1571.65
#2014-03-27|1569.68
#2014-03-28|1576.92
#2014-03-31|1598.03
#2014-04-01|1604.90
#2014-04-02|1611.92
#2014-04-03|1601.30
#2014-04-04|1587.99
#2014-04-07|1583.08
#2014-04-08|1581.32
#2014-04-09|1595.81
#2014-04-10|1608.65
#2014-04-11|1591.36
#2014-04-14|1566.64
#2014-04-15|1552.27
#2014-04-16|1560.22
#2014-04-17|1579.35
#2014-04-18|1577.03
#2014-04-21|1575.75
#2014-04-22|1586.58
#2014-04-23|1583.07
#2014-04-24|1596.71
#2014-04-25|1589.82
#2014-04-28|1586.09
#2014-04-29|1584.94
#2014-04-30|1597.03
#2014-05-01|1597.03
#2014-05-02|1594.41
#2014-05-05|1599.34
#2014-05-06|1612.26
#2014-05-07|1596.69
#2014-05-08|1624.24
#2014-05-09|1617.64
#2014-05-12|1628.06
#2014-05-13|1599.12
#2014-05-14|1583.89
#2014-05-15|1563.51
#2014-05-16|1551.33
#2014-05-19|1569.43
#2014-05-20|1571.58
#2014-05-21|1561.67
#2014-05-22|1573.79
#2014-05-23|1564.63
#2014-05-26|1579.62
#2014-05-27|1587.89
#2014-05-28|1579.66
#2014-05-29|1586.17
#2014-05-30|1600.69
#2014-06-02|1608.30
#2014-06-03|1589.94
#2014-06-04|1593.17
#2014-06-05|1600.14
#2014-06-06|1604.00
#2014-06-09|1607.46
#2014-06-10|1608.96
#2014-06-11|1604.01
#2014-06-12|1605.03
#2014-06-13|1593.58
#2014-06-16|1588.04
#2014-06-17|1580.17
#2014-06-18|1589.00
#2014-06-19|1597.54
#2014-06-20|1588.54
#2014-06-23|1583.33
#2014-06-24|1586.37
#2014-06-25|1566.36
#2014-06-26|1565.49
#2014-06-27|1576.96
#2014-06-30|1579.38
#2014-07-01|1592.07
#2014-07-02|1592.63
#2014-07-03|1605.12
#2014-07-04|1603.25
#2014-07-07|1596.30
#2014-07-08|1583.26
#2014-07-09|1585.31
#2014-07-10|1575.23
#2014-07-11|1567.73
#2014-07-14|1578.36
#2014-07-15|1581.48
#2014-07-16|1591.75
#2014-07-17|1608.66
#2014-07-18|1593.75
#2014-07-21|1604.93
#2014-07-22|1597.04
#2014-07-23|1604.72
#2014-07-24|1607.61
#2014-07-25|1588.97
#2014-07-28|1581.34
#2014-07-29|1576.93
#2014-07-30|1564.08
#2014-07-31|1555.37
#2014-08-01|1535.37
#2014-08-04|1528.82
#2014-08-05|1526.06
#2014-08-06|1497.46
#2014-08-07|1468.36
#2014-08-08|1477.89
#2014-08-11|1499.28
#2014-08-12|1496.27
#2014-08-13|1521.04
#2014-08-14|1529.58
#2014-08-15|1527.51
#2014-08-18|1538.94
#2014-08-19|1541.37
#2014-08-20|1535.16
#2014-08-21|1547.50
#2014-08-22|1533.48
#2014-08-25|1531.57
#2014-08-26|1541.41
#2014-08-27|1552.39
#2014-08-28|1527.96
#2014-08-29|1520.78
#2014-09-01|1516.29
#2014-09-02|1510.62
#2014-09-03|1515.60
#2014-09-04|1496.73
#2014-09-05|1502.67
#2014-09-08|1499.94
#2014-09-09|1486.93
#2014-09-10|1479.90
#2014-09-11|1485.24
#2014-09-12|1481.34
#2014-09-15|1472.73
#2014-09-16|1471.53
#2014-09-17|1486.25
#2014-09-18|1488.62
#2014-09-19|1488.99
#2014-09-22|1487.66
#2014-09-23|1483.56
#2014-09-24|1462.23
#2014-09-25|1446.35
#2014-09-26|1419.18
#2014-09-29|1421.09
#2014-09-30|1417.67
#2014-10-01|1392.43
#2014-10-02|1388.14
#2014-10-03|1388.38
#2014-10-06|1381.32
#2014-10-07|1372.80
#2014-10-08|1360.31
#2014-10-09|1354.74
#2014-10-10|1317.10
#2014-10-13|1311.59
#2014-10-14|1324.32
#2014-10-15|1297.00
#2014-10-16|1301.32
#2014-10-17|1349.08
#2014-10-20|1357.33
#2014-10-21|1381.68
#2014-10-22|1392.71
#2014-10-23|1387.89
#2014-10-24|1392.25
#2014-10-27|1384.57
#2014-10-28|1403.63
#2014-10-29|1405.99
#2014-10-30|1387.95
#2014-10-31|1401.87
#2014-11-03|1393.37
#2014-11-04|1410.94
#2014-11-05|1408.91
#2014-11-06|1403.11
#2014-11-07|1403.24
#2014-11-10|1427.90
#2014-11-11|1435.47
#2014-11-12|1429.95
#2014-11-13|1427.94
#2014-11-14|1425.08
#2014-11-17|1432.76
#2014-11-18|1462.05
#2014-11-19|1465.52
#2014-11-20|1458.01
#2014-11-21|1454.22
#2014-11-24|1468.82
#2014-11-25|1484.86
#2014-11-26|1481.45
#2014-11-27|1481.34
#2014-11-28|1472.74
#2014-12-01|1478.79
#2014-12-02|1464.15
#2014-12-03|1454.73
#2014-12-04|1456.78
#2014-12-05|1450.95
#2014-12-08|1456.67
#2014-12-09|1442.78
#2014-12-10|1462.01
#2014-12-11|1458.28
#2014-12-12|1436.10
#2014-12-15|1433.28
#2014-12-16|1448.21
#2014-12-17|1448.07
#2014-12-18|1450.53
#2014-12-19|1437.65
#2014-12-22|1452.97
#2014-12-23|1454.47
#2014-12-24|1465.90
#2014-12-25|1465.90
#2014-12-26|1463.62
#2014-12-29|1456.61
#2014-12-30|1454.13
#2014-12-31|1458.89
#2015-01-01|1458.89
#2015-01-02|1454.50
#2015-01-05|1419.79
#2015-01-06|1411.68
#2015-01-07|1411.45
#2015-01-08|1432.14
#2015-01-09|1440.19
#2015-01-12|1437.96
#2015-01-13|1454.18
#2015-01-14|1440.88
#2015-01-15|1426.13
#2015-01-16|1434.12
#2015-01-19|1456.80
#2015-01-20|1436.09
#2015-01-21|1426.81
#2015-01-22|1408.11
#2015-01-23|1405.15
#2015-01-26|1430.90
#2015-01-27|1436.19
#2015-01-28|1428.19
#2015-01-29|1418.84
#2015-01-30|1412.99
#2015-02-02|1407.88
#2015-02-03|1418.03
#2015-02-04|1415.30
#2015-02-05|1419.60
#2015-02-06|1415.10
#2015-02-09|1404.08
#2015-02-10|1408.99
#2015-02-11|1412.55
#2015-02-12|1435.05
#2015-02-13|1450.63
#2015-02-16|1453.72
#2015-02-17|1469.90
#2015-02-18|1482.55
#2015-02-19|1480.63
#2015-02-20|1489.61
#2015-02-23|1488.70
#2015-02-24|1489.38
#2015-02-25|1492.55
#2015-02-26|1479.82
#2015-02-27|1496.16
#2015-03-02|1501.98
#2015-03-03|1483.34
#2015-03-04|1473.87
#2015-03-05|1485.74
#2015-03-06|1463.59
#2015-03-09|1456.72
#2015-03-10|1439.40
#2015-03-11|1419.94
#2015-03-12|1424.28
#2015-03-13|1415.73
#2015-03-16|1424.62
#2015-03-17|1411.42
#2015-03-18|1439.22
#2015-03-19|1433.22
#2015-03-20|1464.22
#2015-03-23|1477.29
#2015-03-24|1476.77
#2015-03-25|1485.43
#2015-03-26|1455.11
#2015-03-27|1458.92
#2015-03-30|1456.94
#2015-03-31|1438.49
#2015-04-01|1456.28
#2015-04-02|1482.48
#2015-04-03|1496.85
#2015-04-06|1503.05
#2015-04-07|1501.57
#2015-04-08|1499.33
#2015-04-09|1485.15
#2015-04-10|1494.63
#2015-04-13|1477.62
#2015-04-14|1498.86
#2015-04-15|1489.38
#2015-04-16|1495.79
#2015-04-17|1477.63
#2015-04-20|1494.58
#2015-04-21|1504.92
#2015-04-22|1499.05
#2015-04-23|1503.32
#2015-04-24|1510.90
#2015-04-27|1526.71
#2015-04-28|1513.73
#2015-04-29|1518.41
#2015-04-30|1520.34
#2015-05-01|1522.65
#2015-05-04|1509.46
#2015-05-05|1502.72
#2015-05-06|1505.61
#2015-05-07|1487.05
#2015-05-08|1506.34
#2015-05-11|1499.90
#2015-05-12|1491.33
#2015-05-13|1523.54
#2015-05-14|1551.19
#2015-05-15|1567.54
#2015-05-18|1585.98
#2015-05-19|1558.52
#2015-05-20|1555.51
#2015-05-21|1565.98
#2015-05-22|1558.16
#2015-05-25|1551.36
#2015-05-26|1531.63
#2015-05-27|1546.20
#2015-05-28|1556.40
#2015-05-29|1551.06
#2015-06-01|1533.07
#2015-06-02|1575.04
#2015-06-03|1601.48
#2015-06-04|1590.54
#2015-06-05|1561.29
#2015-06-08|1568.40
#2015-06-09|1569.78
#2015-06-10|1602.91
#2015-06-11|1577.58
#2015-06-12|1577.55
#2015-06-15|1549.84
#2015-06-16|1553.90
#2015-06-17|1538.69
#2015-06-18|1566.65
#2015-06-19|1569.57
#2015-06-22|1604.46
#2015-06-23|1588.90
#2015-06-24|1591.78
#2015-06-25|1589.02
#2015-06-26|1574.89
#2015-06-29|1546.68
#2015-06-30|1533.02
#2015-07-01|1555.56
#2015-07-02|1549.19
#2015-07-03|1550.58
#2015-07-06|1529.65
#2015-07-07|1491.16
#2015-07-08|1514.10
#2015-07-09|1529.89
#2015-07-10|1571.83
#2015-07-13|1575.67
#2015-07-14|1573.91
#2015-07-15|1573.88
#2015-07-16|1587.27
#2015-07-17|1594.65
#2015-07-20|1612.18
#2015-07-21|1615.74
#2015-07-22|1605.42
#2015-07-23|1617.11
#2015-07-24|1597.95
#2015-07-27|1583.28
#2015-07-28|1594.89
#2015-07-29|1602.81
#2015-07-30|1581.79
#2015-07-31|1605.27
#2015-08-03|1621.29
#2015-08-04|1625.83
#2015-08-05|1603.66
#2015-08-06|1611.96
#2015-08-07|1560.96
#2015-08-10|1541.99
#2015-08-11|1529.55
#2015-08-12|1516.67
#2015-08-13|1516.73
#2015-08-14|1521.99
#2015-08-17|1515.64
#2015-08-18|1503.63
#2015-08-19|1492.27
#2015-08-20|1480.16
#2015-08-21|1449.28
#2015-08-24|1424.29
#2015-08-25|1465.33
#2015-08-26|1456.95
#2015-08-27|1458.72
#2015-08-28|1464.03
#2015-08-31|1456.03
#2015-09-01|1436.79
#2015-09-02|1436.62
#2015-09-03|1460.65
#2015-09-04|1452.49
#2015-09-07|1466.33
#2015-09-08|1482.21
#2015-09-09|1493.38
#2015-09-10|1492.98
#2015-09-11|1484.63
#2015-09-14|1485.41
#2015-09-15|1479.61
#2015-09-16|1507.93
#2015-09-17|1518.90
#2015-09-18|1515.06
#2015-09-21|1511.65
#2015-09-22|1481.13
#2015-09-23|1488.23
#2015-09-24|1485.03
#2015-09-25|1481.23
#2015-09-28|1461.27
#2015-09-29|1456.09
#2015-09-30|1473.99
#2015-10-01|1485.87
#2015-10-02|1506.31
#2015-10-05|1536.10
#2015-10-06|1549.68
#2015-10-07|1544.87
#2015-10-08|1554.41
#2015-10-09|1567.36
#2015-10-12|1570.65
#2015-10-13|1570.50
#2015-10-14|1567.19
#2015-10-15|1577.49
#2015-10-16|1571.94
#2015-10-19|1561.61
#2015-10-20|1571.86
#2015-10-21|1584.29
#2015-10-22|1560.47
#2015-10-23|1571.83
#2015-10-26|1566.49
#2015-10-27|1538.95
#2015-10-28|1568.46
#2015-10-29|1552.27
#2015-10-30|1579.59
#2015-11-02|1592.42
#2015-11-03|1581.05
#2015-11-04|1570.15
#2015-11-05|1521.78
#2015-11-06|1558.65
#2015-11-09|1543.15
#2015-11-10|1532.95
#2015-11-11|1535.63
#2015-11-12|1514.27
#2015-11-13|1528.01
#2015-11-16|1532.17
#2015-11-17|1542.48
#2015-11-18|1543.53
#2015-11-19|1562.95
#2015-11-20|1545.32
#2015-11-23|1517.40
#2015-11-24|1506.00
#2015-11-25|1511.53
#2015-11-26|1522.47
#2015-11-27|1524.10
#2015-11-30|1514.09
#2015-12-01|1536.25
#2015-12-02|1549.88
#2015-12-03|1570.85
#2015-12-04|1581.32
#2015-12-07|1590.73
#2015-12-08|1579.21
#2015-12-09|1593.72
#2015-12-10|1589.71
#2015-12-11|1563.76
#2015-12-14|1556.00
#2015-12-15|1546.22
#2015-12-16|1570.82
#2015-12-17|1560.77
#2015-12-18|1559.95
#2015-12-21|1564.20
#2015-12-22|1574.92
#2015-12-23|1591.57
#2015-12-24|1602.50
#2015-12-25|1602.50
#2015-12-28|1601.00
#2015-12-29|1614.15
#2015-12-30|1621.09
#2015-12-31|1611.77
#2016-01-01|1611.77
#2016-01-04|1592.90
#2016-01-05|1580.34
#2016-01-06|1559.49
#2016-01-07|1546.21
#2016-01-08|1534.83
#2016-01-11|1502.07
#2016-01-12|1488.44
#2016-01-13|1471.94
#2016-01-14|1405.88
#2016-01-15|1391.55
#2016-01-18|1371.55
#2016-01-19|1402.73
#2016-01-20|1365.75
#2016-01-21|1374.91
#2016-01-22|1421.24
#2016-01-25|1434.97
#2016-01-26|1444.30
#2016-01-27|1448.43
#2016-01-28|1442.62
#2016-01-29|1469.14
#2016-02-01|1480.12
#2016-02-02|1449.05
#2016-02-03|1445.81
#2016-02-04|1457.66
#2016-02-05|1450.88
#2016-02-08|1369.60
#2016-02-09|1381.41
#2016-02-10|1392.06
#2016-02-11|1385.17
#2016-02-12|1383.80
#2016-02-15|1411.21
#2016-02-16|1416.47
#2016-02-17|1451.57
#2016-02-18|1466.80
#2016-02-19|1446.35
#2016-02-22|1464.59
#2016-02-23|1461.89
#2016-02-24|1440.25
#2016-02-25|1471.53
#2016-02-26|1439.38
#2016-02-29|1461.54
#2016-03-01|1495.53
#2016-03-02|1470.25
#2016-03-03|1482.39
#2016-03-04|1525.11
#2016-03-07|1536.65
#2016-03-08|1522.30
#2016-03-09|1520.80
#2016-03-10|1524.30
#2016-03-11|1551.88
#2016-03-14|1563.91
#2016-03-15|1551.18
#2016-03-16|1564.59
#2016-03-17|1594.12
#2016-03-18|1605.94
#2016-03-21|1585.15
#2016-03-22|1568.12
#2016-03-23|1565.82
#2016-03-24|1551.72
#2016-03-25|1551.72
#2016-03-28|1558.87
#2016-03-29|1546.44
#2016-03-30|1608.79
#2016-03-31|1603.97
#2016-04-01|1591.27
#2016-04-04|1605.55
#2016-04-05|1570.80
#2016-04-06|1582.44
#2016-04-07|1573.96
#2016-04-08|1591.62
#2016-04-11|1592.63
#2016-04-12|1589.90
#2016-04-13|1599.75
#2016-04-14|1614.15
#2016-04-15|1620.74
#2016-04-18|1612.95
#2016-04-19|1630.26
#2016-04-20|1643.49
#2016-04-21|1624.73
#2016-04-22|1611.26
#2016-04-25|1614.89
#2016-04-26|1611.71
#2016-04-27|1626.71
#2016-04-28|1625.77
#2016-04-29|1635.01
#2016-05-02|1631.67
#2016-05-03|1617.96
#2016-05-04|1611.29
#2016-05-05|1606.55
#2016-05-06|1603.98
#2016-05-09|1589.88
#2016-05-10|1597.56
#2016-05-11|1585.02
#2016-05-12|1586.92
#2016-05-13|1580.79
#2016-05-16|1588.59
#2016-05-17|1603.30
#2016-05-18|1601.92
#2016-05-19|1581.37
#2016-05-20|1576.08
#2016-05-23|1577.24
#2016-05-24|1586.07
#2016-05-25|1585.55
#2016-05-26|1595.65
#2016-05-27|1591.93
#2016-05-30|1586.21
#2016-05-31|1598.36
#2016-06-01|1599.30
#2016-06-02|1599.29
#2016-06-03|1637.54
#2016-06-06|1645.54
#2016-06-07|1660.53
#2016-06-08|1666.02
#2016-06-09|1658.34
#2016-06-10|1609.32
#2016-06-13|1562.98
#2016-06-14|1516.16
#2016-06-15|1516.22
#2016-06-16|1466.21
#2016-06-17|1530.68
#2016-06-20|1579.62
#2016-06-21|1564.34
#2016-06-22|1556.12
#2016-06-23|1584.06
#2016-06-24|1485.62
#2016-06-27|1411.24
#2016-06-28|1447.36
#2016-06-29|1496.95
#2016-06-30|1508.33
#2016-07-01|1533.00
#2016-07-04|1514.55
#2016-07-05|1484.67
#2016-07-06|1459.63
#2016-07-07|1462.04
#2016-07-08|1479.09
#2016-07-11|1511.44
#2016-07-12|1515.39
#2016-07-13|1534.11
#2016-07-14|1529.95
#2016-07-15|1524.43
#2016-07-18|1529.35
#2016-07-19|1530.49
#2016-07-20|1533.05
#2016-07-21|1514.80
#2016-07-22|1516.54
#2016-07-25|1529.82
#2016-07-26|1537.77
#2016-07-27|1550.84
#2016-07-28|1553.30
#2016-07-29|1567.17
#2016-08-01|1545.73
#2016-08-02|1538.68
#2016-08-03|1524.49
#2016-08-04|1539.23
#2016-08-05|1540.81
#2016-08-08|1550.40
#2016-08-09|1563.88
#2016-08-10|1558.77
#2016-08-11|1575.00
#2016-08-12|1573.66
#2016-08-15|1582.74
#2016-08-16|1588.59
#2016-08-17|1570.55
#2016-08-18|1581.38
#2016-08-19|1579.57
#2016-08-22|1576.00
#2016-08-23|1593.58
#2016-08-24|1582.78
#2016-08-25|1556.82
#2016-08-26|1562.04
#2016-08-29|1527.49
#2016-08-30|1532.47
#2016-08-31|1516.24
#2016-09-01|1518.29
#2016-09-02|1542.99
#2016-09-05|1547.10
#2016-09-06|1579.13
#2016-09-07|1592.61
#2016-09-08|1602.68
#2016-09-09|1577.26
#2016-09-12|1560.36
#2016-09-13|1556.50
#2016-09-14|1552.74
#2016-09-15|1559.29
#2016-09-16|1542.56
#2016-09-19|1561.20
#2016-09-20|1563.69
#2016-09-21|1564.97
#2016-09-22|1598.33
#2016-09-23|1586.40
#2016-09-26|1582.23
#2016-09-27|1563.55
#2016-09-28|1583.69
#2016-09-29|1591.65
#2016-09-30|1596.19
#2016-10-03|1585.17
#2016-10-04|1597.01
#2016-10-05|1607.68
#2016-10-06|1607.52
#2016-10-07|1607.25
#2016-10-10|1620.09
#2016-10-11|1598.73
#2016-10-12|1582.01
#2016-10-13|1582.67
#2016-10-14|1591.33
#2016-10-17|1587.37
#2016-10-18|1591.99
#2016-10-19|1608.91
#2016-10-20|1604.21
#2016-10-21|1604.68
#2016-10-24|1610.21
#2016-10-25|1608.39
#2016-10-26|1610.76
#2016-10-27|1596.81
#2016-10-28|1595.05
#2016-10-31|1600.73
#2016-11-01|1606.90
#2016-11-02|1591.11
#2016-11-03|1580.15
#2016-11-04|1568.59
#2016-11-07|1566.92
#2016-11-08|1568.61
#2016-11-09|1562.26
#2016-11-10|1534.57
#2016-11-11|1520.83
#2016-11-14|1514.58
#2016-11-15|1522.12
#2016-11-16|1514.54
#2016-11-17|1513.62
#2016-11-18|1460.47
#2016-11-21|1461.12
#2016-11-22|1477.89
#2016-11-23|1469.73
#2016-11-24|1483.02
#2016-11-25|1485.59
#2016-11-28|1471.21
#2016-11-29|1480.99
#2016-11-30|1484.71
#2016-12-01|1469.18
#2016-12-02|1440.63
#2016-12-05|1469.19
#2016-12-06|1483.41
#2016-12-07|1495.45
#2016-12-08|1498.50
#2016-12-09|1491.49
#2016-12-12|1499.94
#2016-12-13|1509.01
#2016-12-14|1505.14
#2016-12-15|1471.16
#2016-12-16|1485.47
#2016-12-19|1491.56
#2016-12-20|1493.74
#2016-12-21|1511.84
#2016-12-22|1508.59
#2016-12-23|1524.07
#2016-12-26|1524.07
#2016-12-27|1529.04
#2016-12-28|1528.62
#2016-12-29|1532.50
#2016-12-30|1538.65
#2017-01-02|1556.10
#2017-01-03|1538.26
#2017-01-04|1551.40
#2017-01-05|1576.38
#2017-01-06|1574.92
#2017-01-09|1563.42
#2017-01-10|1560.35
#2017-01-11|1549.72
#2017-01-12|1566.64
#2017-01-13|1574.54
#2017-01-16|1563.89
#2017-01-17|1578.57
#2017-01-18|1582.80
#2017-01-19|1557.45
#2017-01-20|1563.42
#2017-01-23|1574.59
#2017-01-24|1590.68
#2017-01-25|1598.00
#2017-01-26|1575.50
#2017-01-27|1581.51
#2017-01-30|1560.34
#2017-01-31|1572.10
#2017-02-01|1582.57
#2017-02-02|1593.08
#2017-02-03|1590.98
#2017-02-06|1572.81
#2017-02-07|1571.05
#2017-02-08|1564.82
#2017-02-09|1561.45
#2017-02-10|1572.45
#2017-02-13|1585.29
#2017-02-14|1576.90
#2017-02-15|1588.16
#2017-02-16|1606.18
#2017-02-17|1597.92
#2017-02-20|1601.98
#2017-02-21|1602.08
#2017-02-22|1605.03
#2017-02-23|1602.01
#2017-02-24|1593.89
#2017-02-27|1611.55
#2017-02-28|1625.39
#2017-03-01|1666.55
#2017-03-02|1660.71
#2017-03-03|1663.35
#2017-03-06|1664.90
#2017-03-07|1651.58
#2017-03-08|1651.87
#2017-03-09|1668.11
#2017-03-10|1694.01
#2017-03-13|1706.43
#2017-03-14|1706.20
#2017-03-15|1713.39
#2017-03-16|1730.12
#2017-03-17|1753.25
#2017-03-20|1748.56
#2017-03-21|1731.50
#2017-03-22|1723.56
#2017-03-23|1743.04
#2017-03-24|1744.59
#2017-03-27|1745.56
#2017-03-28|1754.74
#2017-03-29|1733.88
#2017-03-30|1726.74
#2017-03-31|1722.30
#2017-04-03|1712.73
#2017-04-04|1715.40
#2017-04-05|1704.29
#2017-04-06|1707.22
#2017-04-07|1700.91
#2017-04-10|1702.37
#2017-04-11|1692.87
#2017-04-12|1687.44
#2017-04-13|1714.31
#2017-04-14|1714.31
#2017-04-17|1720.52
#2017-04-18|1704.53
#2017-04-19|1708.48
#2017-04-20|1720.51
#2017-04-21|1694.39
#2017-04-24|1748.02
#2017-04-25|1758.48
#2017-04-26|1744.46
#2017-04-27|1733.25
#2017-04-28|1752.37
#2017-05-01|1756.88
#2017-05-02|1764.70
#2017-05-03|1743.87
#2017-05-04|1755.30
#2017-05-05|1784.96
#2017-05-08|1779.03
#2017-05-09|1770.63
#2017-05-10|1781.67
#2017-05-11|1767.24
#2017-05-12|1764.34
#2017-05-15|1768.25
#2017-05-16|1780.90
#2017-05-17|1761.32
#2017-05-18|1742.55
#2017-05-19|1776.22
#2017-05-22|1786.19
#2017-05-23|1789.02
#2017-05-24|1779.64
#2017-05-25|1786.62
#2017-05-26|1782.85
#2017-05-29|1782.40
#2017-05-30|1780.13
#2017-05-31|1779.96
#2017-06-01|1780.45
#2017-06-02|1784.91
#2017-06-05|1773.72
#2017-06-06|1764.81
#2017-06-07|1756.61
#2017-06-08|1770.92
#2017-06-09|1772.42
#2017-06-12|1756.55
#2017-06-13|1772.48
#2017-06-14|1791.37
#2017-06-15|1752.08
#2017-06-16|1774.49
#2017-06-19|1784.80
#2017-06-20|1763.28
#2017-06-21|1738.99
#2017-06-22|1738.45
#2017-06-23|1743.53
#2017-06-26|1757.56
#2017-06-27|1760.60
#2017-06-28|1770.37
#2017-06-29|1768.58
#2017-06-30|1774.48
#2017-07-03|1771.78
#2017-07-04|1767.46
#2017-07-05|1754.85
#2017-07-06|1751.65
#2017-07-07|1742.13
#2017-07-10|1752.35
#2017-07-11|1755.15
#2017-07-12|1773.45
#2017-07-13|1778.94
#2017-07-14|1800.86
#2017-07-17|1815.89
#2017-07-18|1815.60
#2017-07-19|1791.55
#2017-07-20|1808.75
#2017-07-21|1813.06
#2017-07-24|1798.08
#2017-07-25|1821.98
#2017-07-26|1849.54
#2017-07-27|1866.45
#2017-07-28|1832.62
#2017-07-31|1813.85
#2017-08-01|1835.49
#2017-08-02|1837.27
#2017-08-03|1831.36
#2017-08-04|1815.50
#2017-08-07|1827.35
#2017-08-08|1810.58
#2017-08-09|1797.30
#2017-08-10|1789.43
#2017-08-11|1767.09
#2017-08-14|1791.70
#2017-08-15|1782.87
#2017-08-16|1788.49
#2017-08-17|1790.21
#2017-08-18|1787.63
#2017-08-21|1793.15
#2017-08-22|1794.62
#2017-08-23|1788.75
#2017-08-24|1789.83
#2017-08-25|1804.92
#2017-08-28|1813.57
#2017-08-29|1797.61
#2017-08-30|1793.48
#2017-08-31|1776.96
#2017-09-01|1795.15
#2017-09-04|1804.59
#2017-09-05|1814.53
#2017-09-06|1815.69
#2017-09-07|1849.01
#2017-09-08|1848.32
#2017-09-11|1861.39
#2017-09-12|1864.59
#2017-09-13|1862.29
#2017-09-14|1858.44
#2017-09-15|1872.03
#2017-09-18|1869.24
#2017-09-19|1881.63
#2017-09-20|1875.21
#2017-09-21|1865.55
#2017-09-22|1869.19
#2017-09-25|1852.57
#2017-09-26|1834.09
#2017-09-27|1822.04
#2017-09-28|1858.28
#2017-09-29|1884.94
#2017-10-02|1865.58
#2017-10-03|1870.91
#2017-10-04|1877.72
#2017-10-05|1872.62
#2017-10-06|1865.14
#2017-10-09|1833.98
#2017-10-10|1848.71
#2017-10-11|1845.69
#2017-10-12|1847.76
#2017-10-13|1839.25
#2017-10-16|1835.92
#2017-10-17|1825.00
#2017-10-18|1842.68
#2017-10-19|1842.03
#2017-10-20|1851.41
#2017-10-23|1844.39
#2017-10-24|1841.27
#2017-10-25|1841.57
#2017-10-26|1832.19
#2017-10-27|1816.10
#2017-10-30|1826.14
#2017-10-31|1831.51
#2017-11-01|1838.45
#2017-11-02|1832.94
#2017-11-03|1820.41
#2017-11-06|1829.12
#2017-11-07|1803.23
#2017-11-08|1824.80
#2017-11-09|1808.80
#2017-11-10|1793.29
#2017-11-13|1796.58
#2017-11-14|1813.66
#2017-11-15|1824.95
#2017-11-16|1825.09
#2017-11-17|1812.29
#2017-11-20|1792.69
#2017-11-21|1801.45
#2017-11-22|1826.22
#2017-11-23|1837.37
#2017-11-24|1853.32
#2017-11-27|1836.96
#2017-11-28|1835.28
#2017-11-29|1840.38
#2017-11-30|1842.70
#2017-12-01|1824.08
#2017-12-04|1833.66
#2017-12-05|1838.42
#2017-12-06|1810.83
#2017-12-07|1803.30
#2017-12-08|1809.21
#2017-12-11|1809.56
#2017-12-12|1821.23
#2017-12-13|1823.15
#2017-12-14|1837.57
#2017-12-15|1833.66
#2017-12-18|1855.58
#2017-12-19|1864.21
#2017-12-20|1846.10
#2017-12-21|1853.12
#2017-12-22|1858.82
#2017-12-25|1858.82
#2017-12-26|1863.69
#2017-12-27|1889.91
#2017-12-28|1892.81
#2017-12-29|1893.38
#2018-01-01|1893.38
#2018-01-02|1910.33
#2018-01-03|1917.74
#2018-01-04|1953.14
#2018-01-05|1964.47
#2018-01-08|1965.96
#2018-01-09|1975.10
#2018-01-10|1983.60
#2018-01-11|1970.00
#2018-01-12|1978.10
#2018-01-15|2011.39
#2018-01-16|2023.51
#2018-01-17|2017.24
#2018-01-18|2001.73
#2018-01-19|2015.82
#2018-01-22|2010.06
#2018-01-23|2016.23
#2018-01-24|2025.63
#2018-01-25|2040.93
#2018-01-26|2032.65
#2018-01-29|2010.27
#2018-01-30|1994.81
#2018-01-31|2002.02
#2018-02-01|2006.94
#2018-02-02|1972.40
#2018-02-05|1947.47
#2018-02-06|1905.76
#2018-02-07|1957.96
#2018-02-08|1918.05
#2018-02-09|1912.56
#2018-02-12|1943.08
#2018-02-13|1954.62
#2018-02-14|1974.87
#2018-02-15|1992.54
#2018-02-16|2019.80
#2018-02-19|2005.89
#2018-02-20|2010.76
#2018-02-21|2009.55
#2018-02-22|2019.27
#2018-02-23|2009.52
#2018-02-26|2006.20
#2018-02-27|1987.89
#2018-02-28|2010.56
#2018-03-01|1984.73
#2018-03-02|1956.76
#2018-03-05|1960.08
#2018-03-06|1991.69
#2018-03-07|1973.53
#2018-03-08|1985.59
#2018-03-09|1974.43
#2018-03-12|1971.57
#2018-03-13|1964.73
#2018-03-14|1797.17
#2018-03-15|1779.33
#2018-03-16|1763.14
#2018-03-19|1723.75
#2018-03-20|1703.51
#2018-03-21|1718.63
#2018-03-22|1687.31
#2018-03-23|1684.45
#2018-03-26|1672.55
#2018-03-27|1661.77
#2018-03-28|1665.64
#2018-03-29|1680.63
#2018-03-30|1680.63
#2018-04-02|1682.14
#2018-04-03|1641.14
#2018-04-04|1625.28
#2018-04-05|1646.58
#2018-04-06|1642.07
#2018-04-09|1650.12
#2018-04-10|1678.99
#2018-04-11|1672.72
#2018-04-12|1673.34
#2018-04-13|1682.26
#2018-04-16|1683.40
#2018-04-17|1691.12
#2018-04-18|1719.87
#2018-04-19|1711.87
#2018-04-20|1699.64
#2018-04-23|1699.24
#2018-04-24|1686.82
#2018-04-25|1656.69
#2018-04-26|1657.82
#2018-04-27|1654.57
#2018-04-30|1651.99
#2018-05-01|1639.34
#2018-05-02|1661.94
#2018-05-03|1600.73
#2018-05-04|1603.37
#2018-05-07|1611.67
#2018-05-08|1605.66
#2018-05-09|1606.69
#2018-05-10|1608.06
#2018-05-11|1615.96
#2018-05-14|1621.06
#2018-05-15|1591.18
#2018-05-16|1583.98
#2018-05-17|1570.52
#2018-05-18|1554.12
#2018-05-21|1548.60
#2018-05-22|1566.39
#2018-05-23|1547.00
#2018-05-24|1542.81
#2018-05-25|1532.66
#2018-05-28|1529.90
#2018-05-29|1506.71
#2018-05-30|1517.60
#2018-05-31|1533.14
#2018-06-01|1546.30
#2018-06-04|1570.19
#2018-06-05|1558.58
#2018-06-06|1572.71
#2018-06-07|1569.02
#2018-06-08|1527.34
#2018-06-11|1529.82
#2018-06-12|1528.77
#2018-06-13|1524.50
#2018-06-14|1513.40
#2018-06-15|1492.57
#2018-06-18|1509.44
#2018-06-19|1478.35
#2018-06-20|1503.01
#2018-06-21|1479.81
#2018-06-22|1494.41
#2018-06-25|1482.25
#2018-06-26|1475.28
#2018-06-27|1466.82
#2018-06-28|1450.87
#2018-06-29|1464.09
#2018-07-02|1432.62
#2018-07-03|1444.00
#2018-07-04|1439.49
#2018-07-05|1468.69
#2018-07-06|1472.12
#2018-07-09|1468.95
#2018-07-10|1469.81
#2018-07-11|1449.53
#2018-07-12|1445.97
#2018-07-13|1431.02
#2018-07-16|1440.79
#2018-07-17|1436.54
#2018-07-18|1437.13
#2018-07-19|1431.76
#2018-07-20|1388.28
#2018-07-23|1405.53
#2018-07-24|1425.07
#2018-07-25|1444.17
#2018-07-26|1458.19
#2018-07-27|1462.43
#2018-07-30|1472.40
#2018-07-31|1467.47
#2018-08-01|1456.49
#2018-08-02|1440.13
#2018-08-03|1444.11
#2018-08-06|1420.08
#2018-08-07|1434.76
#2018-08-08|1439.94
#2018-08-09|1459.02
#2018-08-10|1421.24
#2018-08-13|1391.26
#2018-08-14|1379.36
#2018-08-15|1349.87
#2018-08-16|1364.66
#2018-08-17|1371.28
#2018-08-20|1391.04
#2018-08-21|1416.70
#2018-08-22|1416.63
#2018-08-23|1402.65
#2018-08-24|1409.44
#2018-08-27|1422.93
#2018-08-28|1440.88
#2018-08-29|1434.96
#2018-08-30|1430.00
#2018-08-31|1410.66
#2018-09-03|1409.42
#2018-09-04|1398.85
#2018-09-05|1386.76
#2018-09-06|1390.49
#2018-09-07|1389.34
#2018-09-10|1395.22
#2018-09-11|1387.96
#2018-09-12|1408.78
#2018-09-13|1411.17
#2018-09-14|1419.40
#2018-09-17|1423.24
#2018-09-18|1440.67
#2018-09-19|1440.96
#2018-09-20|1473.58
#2018-09-21|1476.01
#2018-09-24|1480.49
#2018-09-25|1483.59
#2018-09-26|1457.33
#2018-09-27|1438.16
#2018-09-28|1433.50
#2018-10-01|1450.43
#2018-10-02|1440.68
#2018-10-03|1436.08
#2018-10-04|1422.77
#2018-10-05|1412.17
#2018-10-08|1376.58
#2018-10-09|1387.14
#2018-10-10|1367.38
#2018-10-11|1342.80
#2018-10-12|1351.45
#2018-10-15|1361.04
#2018-10-16|1393.03
#2018-10-17|1369.60
#2018-10-18|1359.81
#2018-10-19|1350.33
#2018-10-22|1345.86
#2018-10-23|1313.21
#2018-10-24|1302.08
#2018-10-25|1316.75
#2018-10-26|1321.38
#2018-10-29|1361.20
#2018-10-30|1357.10
#2018-10-31|1370.97
#2018-11-01|1384.96
#2018-11-02|1392.96
#2018-11-05|1367.62
#2018-11-06|1379.45
#2018-11-07|1399.75
#2018-11-08|1342.40
#2018-11-09|1312.69
#2018-11-12|1282.43
#2018-11-13|1273.38
#2018-11-14|1255.33
#2018-11-15|1268.17
#2018-11-16|1277.85
#2018-11-19|1249.62
#2018-11-20|1226.16
#2018-11-21|1239.96
#2018-11-22|1228.36
#2018-11-23|1222.73
#2018-11-26|1249.49
#2018-11-27|1286.87
#2018-11-28|1290.51
#2018-11-29|1334.35
#2018-11-30|1292.38
#2018-12-03|1304.23
#2018-12-04|1237.22
#2018-12-05|1228.23
#2018-12-06|1176.10
#2018-12-07|1205.96
#2018-12-10|1168.45
#2018-12-11|1171.20
#2018-12-12|1198.82
#2018-12-13|1181.37
#2018-12-14|1169.63
#2018-12-17|1151.31
#2018-12-18|1137.18
#2018-12-19|1154.58
#2018-12-20|1119.42
#2018-12-21|1133.68
#2018-12-24|1125.30
#2018-12-25|1125.30
#2018-12-26|1124.71
#2018-12-27|1101.64
#2018-12-28|1125.19
#2018-12-31|1142.22
#2019-01-01|1142.22
#2019-01-02|1141.99
#2019-01-03|1139.80
#2019-01-04|1163.15
#2019-01-07|1180.02
#2019-01-08|1198.80
#2019-01-09|1200.88
#2019-01-10|1196.94
#2019-01-11|1186.74
#2019-01-14|1177.00
#2019-01-15|1186.71
#2019-01-16|1183.09
#2019-01-17|1183.93
#2019-01-18|1191.34
#2019-01-21|1179.32
#2019-01-22|1176.35
#2019-01-23|1178.92
#2019-01-24|1174.06
#2019-01-25|1196.53
#2019-01-28|1186.74
#2019-01-29|1180.49
#2019-01-30|1191.91
#2019-01-31|1206.75
#2019-02-01|1189.35
#2019-02-04|1191.81
#2019-02-05|1208.31
#2019-02-06|1213.22
#2019-02-07|1233.96
#2019-02-08|1219.66
#2019-02-11|1231.63
#2019-02-12|1259.94
#2019-02-13|1257.09
#2019-02-14|1257.49
#2019-02-15|1269.46
#2019-02-18|1281.05
#2019-02-19|1275.63
#2019-02-20|1283.31
#2019-02-21|1269.00
#2019-02-22|1266.45
#2019-02-25|1259.55
#2019-02-26|1264.80
#2019-02-27|1251.06
#2019-02-28|1264.29
#2019-03-01|1283.45
#2019-03-04|1291.65
#2019-03-05|1289.49
#2019-03-06|1285.45
#2019-03-07|1246.59
#2019-03-08|1247.27
#2019-03-11|1250.28
#2019-03-12|1261.10
#2019-03-13|1277.01
#2019-03-14|1275.84
#2019-03-15|1282.63
#2019-03-18|1289.82
#2019-03-19|1287.59
#2019-03-20|1286.75
#2019-03-21|1298.57
#2019-03-22|1281.91
#2019-03-25|1271.65
#2019-03-26|1282.61
#2019-03-27|1282.69
#2019-03-28|1285.17
#2019-03-29|1311.97
#2019-04-01|1336.51
#2019-04-02|1351.14
#2019-04-03|1369.25
#2019-04-04|1366.14
#2019-04-05|1372.60
#2019-04-08|1389.94
#2019-04-09|1402.63
#2019-04-10|1414.40
#2019-04-11|1419.42
#2019-04-12|1438.87
#2019-04-15|1438.82
#2019-04-16|1441.68
#2019-04-17|1482.94
#2019-04-18|1476.96
#2019-04-19|1476.96
#2019-04-22|1478.48
#2019-04-23|1469.60
#2019-04-24|1466.22
#2019-04-25|1454.59
#2019-04-26|1456.78
#2019-04-29|1463.41
#2019-04-30|1474.80
#2019-05-01|1479.21
#2019-05-02|1478.15
#2019-05-03|1488.33
#2019-05-06|1477.17
#2019-05-07|1459.56
#2019-05-08|1460.72
#2019-05-09|1433.85
#2019-05-10|1442.58
#2019-05-13|1418.54
#2019-05-14|1437.29
#2019-05-15|1459.20
#2019-05-16|1468.15
#2019-05-17|1466.94
#2019-05-20|1441.92
#2019-05-21|1445.75
#2019-05-22|1449.53
#2019-05-23|1417.25
#2019-05-24|1421.49
#2019-05-27|1430.33
#2019-05-28|1433.95
#2019-05-29|1402.24
#2019-05-30|1414.13
#2019-05-31|1415.24
#2019-06-03|1379.88
#2019-06-04|1391.38
#2019-06-05|1392.73
#2019-06-06|1405.42
#2019-06-07|1391.88
#2019-06-10|1404.84
#2019-06-11|1414.22
#2019-06-12|1398.52
#2019-06-13|1402.90
#2019-06-14|1386.06
#2019-06-17|1385.97
#2019-06-18|1409.38
#2019-06-19|1425.48
#2019-06-20|1456.71
#2019-06-21|1459.71
#2019-06-24|1459.67
#2019-06-25|1467.12
#2019-06-26|1461.68
#2019-06-27|1474.83
#2019-06-28|1483.20
#2019-07-01|1492.08
#2019-07-02|1484.86
#2019-07-03|1478.93
#2019-07-04|1480.83
#2019-07-05|1458.57
#2019-07-08|1448.02
#2019-07-09|1429.35
#2019-07-10|1440.76
#2019-07-11|1453.57
#2019-07-12|1470.18
#2019-07-15|1469.50
#2019-07-16|1473.79
#2019-07-17|1469.80
#2019-07-18|1456.40
#2019-07-19|1452.77
#2019-07-22|1472.59
#2019-07-23|1464.62
#2019-07-24|1467.78
#2019-07-25|1459.32
#2019-07-26|1463.90
#2019-07-29|1458.82
#2019-07-30|1432.54
#2019-07-31|1439.85
#2019-08-01|1445.68
#2019-08-02|1405.85
#2019-08-05|1367.76
#2019-08-06|1367.89
#2019-08-07|1361.50
#2019-08-08|1390.96
#2019-08-09|1376.02
#2019-08-12|1373.73
#2019-08-13|1375.19
#2019-08-14|1351.45
#2019-08-15|1338.31
#2019-08-16|1361.97
#2019-08-19|1386.51
#2019-08-20|1373.22
#2019-08-21|1409.76
#2019-08-22|1412.13
#2019-08-23|1416.08
#2019-08-26|1418.43
#2019-08-27|1411.90
#2019-08-28|1417.85
#2019-08-29|1443.00
#2019-08-30|1450.08
#2019-09-02|1437.63
#2019-09-03|1440.25
#2019-09-04|1450.41
#2019-09-05|1464.25
#2019-09-06|1464.80
#2019-09-09|1475.71
#2019-09-10|1462.87
#2019-09-11|1466.73
#2019-09-12|1475.90
#2019-09-13|1483.50
#2019-09-16|1471.32
#2019-09-17|1466.76
#2019-09-18|1458.76
#2019-09-19|1467.85
#2019-09-20|1466.79
#2019-09-23|1442.80
#2019-09-24|1448.51
#2019-09-25|1476.31
#2019-09-26|1505.63
#2019-09-27|1516.98
#2019-09-30|1509.96
#2019-10-01|1521.66
#2019-10-02|1491.02
#2019-10-03|1484.70
#2019-10-04|1524.62
#2019-10-07|1555.71
#2019-10-08|1524.86
#2019-10-09|1543.59
#2019-10-10|1552.66
#2019-10-11|1601.84
#2019-10-14|1604.17
#2019-10-15|1594.97
#2019-10-16|1594.11
#2019-10-17|1621.34
#2019-10-18|1594.67
#2019-10-21|1623.31
#2019-10-22|1610.79
#2019-10-23|1634.01
#2019-10-24|1661.01
#2019-10-25|1650.48
#2019-10-28|1674.38
#2019-10-29|1666.06
#2019-10-30|1676.91
#2019-10-31|1674.97
#2019-11-01|1695.86
#2019-11-04|1693.79
#2019-11-05|1690.57
#2019-11-06|1679.29
#2019-11-07|1699.51
#2019-11-08|1715.42
#2019-11-11|1704.06
#2019-11-12|1704.49
#2019-11-13|1705.80
#2019-11-14|1699.34
#2019-11-15|1710.14
#2019-11-18|1712.70
#2019-11-19|1699.43
#2019-11-20|1705.40
#2019-11-21|1697.31
#2019-11-22|1704.82
#2019-11-25|1715.30
#2019-11-26|1712.84
#2019-11-27|1691.76
#2019-11-28|1698.88
#2019-11-29|1702.57
#2019-12-02|1699.44
#2019-12-03|1671.33
#2019-12-04|1696.20
#2019-12-05|1713.75
#2019-12-06|1748.09
#2019-12-09|1753.64
#2019-12-10|1755.60
#2019-12-11|1761.78
#2019-12-12|1752.90
#2019-12-13|1768.14
#2019-12-16|1786.01
#2019-12-17|1777.38
#2019-12-18|1780.83
#2019-12-19|1832.16
#2019-12-20|1814.29
#2019-12-23|1831.05
#2019-12-24|1826.60
#2019-12-25|1826.60
#2019-12-26|1828.00
#2019-12-27|1849.68
#2019-12-30|1858.19
#2019-12-31|1852.58
#2020-01-01|1852.58
#2020-01-02|1882.05
#2020-01-03|1879.76
#2020-01-06|1872.90
#2020-01-07|1874.96
#2020-01-08|1875.28
#2020-01-09|1872.96
#2020-01-10|1861.18
#2020-01-13|1852.61
#2020-01-14|1850.59
#2020-01-15|1825.66
#2020-01-16|1815.91
#2020-01-17|1828.95
#2020-01-20|1826.34
#2020-01-21|1816.29
#2020-01-22|1802.09
#2020-01-23|1776.82
#2020-01-24|1772.23
#2020-01-27|1721.76
#2020-01-28|1740.86
#2020-01-29|1741.86
#2020-01-30|1703.89
#2020-01-31|1708.97
#2020-02-03|1702.32
#2020-02-04|1742.53
#2020-02-05|1754.47
#2020-02-06|1744.32
#2020-02-07|1681.50
#2020-02-10|1675.73
#2020-02-11|1720.58
#2020-02-12|1751.58
#2020-02-13|1697.94
#2020-02-14|1708.84
#2020-02-17|1698.90
#2020-02-18|1672.10
#2020-02-19|1660.85
#2020-02-20|1662.10
#2020-02-21|1648.22
#2020-02-24|1569.49
#2020-02-25|1540.41
#2020-02-26|1540.32
#2020-02-27|1507.76
#2020-02-28|1461.76
#2020-03-02|1486.45
#2020-03-03|1511.88
#2020-03-04|1471.75
#2020-03-05|1426.84
#2020-03-06|1404.87
#2020-03-09|1367.73
#2020-03-10|1373.25
#2020-03-11|1369.80
#2020-03-12|1214.82
#2020-03-13|1228.99
#2020-03-16|1139.02
#2020-03-17|1096.19
#2020-03-18|1062.04
#2020-03-19|1030.47
#2020-03-20|1071.37
#2020-03-23|1042.10
#2020-03-24|1137.79
#2020-03-25|1176.60
#2020-03-26|1229.40
#2020-03-27|1202.18
#2020-03-30|1277.92
#2020-03-31|1273.55
#2020-04-01|1233.76
#2020-04-02|1152.69
#2020-04-03|1144.05
#2020-04-06|1192.42
#2020-04-07|1216.95
#2020-04-08|1256.60
#2020-04-09|1271.55
#2020-04-10|1271.55
#2020-04-13|1267.13
#2020-04-14|1267.14
#2020-04-15|1240.95
#2020-04-16|1243.21
#2020-04-17|1259.48
#2020-04-20|1260.34
#2020-04-21|1259.11
#2020-04-22|1271.97
#2020-04-23|1274.64
#2020-04-24|1261.85
#2020-04-27|1329.72
#2020-04-28|1324.42
#2020-04-29|1311.45
#2020-04-30|1301.62
#2020-05-01|1308.22
#2020-05-04|1261.16
#2020-05-05|1246.58
#2020-05-06|1205.36
#2020-05-07|1213.45
#2020-05-08|1238.07
#2020-05-11|1234.71
#2020-05-12|1218.28
#2020-05-13|1202.06
#2020-05-14|1173.14
#2020-05-15|1177.68
#2020-05-18|1210.39
#2020-05-19|1211.97
#2020-05-20|1214.98
#2020-05-21|1183.78
#2020-05-22|1182.35
#2020-05-25|1208.16
#2020-05-26|1239.05
#2020-05-27|1274.01
#2020-05-28|1313.56
#2020-05-29|1284.61
#2020-06-01|1294.39
#2020-06-02|1312.53
#2020-06-03|1350.24
#2020-06-04|1346.52
#2020-06-05|1379.77
#2020-06-08|1402.52
#2020-06-09|1383.45
#2020-06-10|1369.10
#2020-06-11|1328.20
#2020-06-12|1322.31
#2020-06-15|1312.60
#2020-06-16|1325.98
#2020-06-17|1318.18
#2020-06-18|1311.53
#2020-06-19|1284.91
#2020-06-22|1278.65
#2020-06-23|1295.59
#2020-06-24|1261.67
#2020-06-25|1241.35
#2020-06-26|1231.53
#2020-06-29|1251.01
#2020-06-30|1252.21
#2020-07-01|1256.26
#2020-07-02|1260.19
#2020-07-03|1264.23
#2020-07-06|1283.02
#2020-07-07|1281.31
#2020-07-08|1255.35
#2020-07-09|1247.59
#2020-07-10|1268.99
#2020-07-13|1286.45
#2020-07-14|1270.43
#2020-07-15|1284.69
#2020-07-16|1255.09
#2020-07-17|1255.19
#2020-07-20|1222.40
#2020-07-21|1227.00
#2020-07-22|1223.10
#2020-07-23|1231.44
#2020-07-24|1226.41
#2020-07-27|1233.50
#2020-07-28|1205.96
#2020-07-29|1208.31
#2020-07-30|1186.36
#2020-07-31|1185.32
#2020-08-03|1191.72
#2020-08-04|1206.58
#2020-08-05|1250.87
#2020-08-06|1244.80
#2020-08-07|1240.35
#2020-08-10|1250.38
#2020-08-11|1289.10
#2020-08-12|1292.34
#2020-08-13|1287.12
#2020-08-14|1296.09
#2020-08-17|1290.22
#2020-08-18|1288.92
#2020-08-19|1270.36
#2020-08-20|1253.19
#2020-08-21|1264.81
#2020-08-24|1295.94
#2020-08-25|1308.49
#2020-08-26|1310.01
#2020-08-27|1289.30
#2020-08-28|1295.74
#2020-08-31|1293.22
#2020-09-01|1303.02
#2020-09-02|1277.15
#2020-09-03|1264.17
#2020-09-04|1245.17
#2020-09-07|1275.51
#2020-09-08|1275.06
#2020-09-09|1286.49
#2020-09-10|1300.70
#2020-09-11|1315.19
#2020-09-14|1309.78
#2020-09-15|1304.26
#2020-09-16|1311.15
#2020-09-17|1310.63
#2020-09-18|1317.06
#2020-09-21|1263.20
#2020-09-22|1258.85
#2020-09-23|1224.29
#2020-09-24|1179.98
#2020-09-25|1189.07
#2020-09-28|1194.96
#2020-09-29|1194.45
#2020-09-30|1209.76
#2020-10-01|1199.74
#2020-10-02|1198.70
#2020-10-05|1234.37
#2020-10-06|1268.65
#2020-10-07|1273.63
#2020-10-08|1268.99
#2020-10-09|1283.32
#2020-10-12|1261.85
#2020-10-13|1238.51
#2020-10-14|1251.49
#2020-10-15|1221.85
#2020-10-16|1220.31
#2020-10-19|1221.45
#2020-10-20|1217.57
#2020-10-21|1204.90
#2020-10-22|1200.35
#2020-10-23|1199.45
#2020-10-26|1163.34
#2020-10-27|1161.49
#2020-10-28|1120.23
#2020-10-29|1105.46
#2020-10-30|1096.24
#2020-11-02|1126.91
#2020-11-03|1142.66
#2020-11-04|1155.47
#2020-11-05|1192.55
#2020-11-06|1208.51
#2020-11-09|1226.43
#2020-11-10|1246.28
#2020-11-11|1240.86
#2020-11-12|1221.20
#2020-11-13|1249.89
#2020-11-16|1286.03
#2020-11-17|1273.36
#2020-11-18|1293.68
#2020-11-19|1285.68
#2020-11-20|1297.25
#2020-11-23|1313.23
#2020-11-24|1341.27
#2020-11-25|1339.99
#2020-11-26|1347.19
#2020-11-27|1367.21
#2020-11-30|1333.04
#2020-12-01|1358.48
#2020-12-02|1354.62
#2020-12-03|1358.41
#2020-12-04|1384.73
#2020-12-07|1399.58
#2020-12-08|1360.33
#2020-12-09|1373.08
#2020-12-10|1376.17
#2020-12-11|1357.16
#2020-12-14|1358.60
#2020-12-15|1386.66
#2020-12-16|1393.10
#2020-12-17|1399.74
#2020-12-18|1394.59
#2020-12-21|1359.32
#2020-12-22|1353.46
#2020-12-23|1367.04
#2020-12-24|1383.69
#2020-12-25|1383.69
#2020-12-28|1374.01
#2020-12-29|1366.32
#2020-12-30|1375.72
#2020-12-31|1369.97
#2021-01-01|1369.97
#2021-01-04|1398.62
#2021-01-05|1395.46
#2021-01-06|1394.15
#2021-01-07|1414.59
#2021-01-08|1444.35
#2021-01-11|1406.04
#2021-01-12|1444.61
#2021-01-13|1449.58
#2021-01-14|1458.75
#2021-01-15|1437.48
#2021-01-18|1430.09
#2021-01-19|1429.91
#2021-01-20|1413.43
#2021-01-21|1417.99
#2021-01-22|1413.48
#2021-01-25|1383.46
#2021-01-26|1416.57
#2021-01-27|1396.68
#2021-01-28|1405.20
#2021-01-29|1411.30
#2021-02-01|1402.53
#2021-02-02|1422.80
#2021-02-03|1426.70
#2021-02-04|1421.11
#2021-02-05|1453.63
#2021-02-08|1472.20
#2021-02-09|1476.53
#2021-02-10|1469.79
#2021-02-11|1488.81
#2021-02-12|1488.60
#2021-02-15|1499.34
#2021-02-16|1507.67
#2021-02-17|1479.69
#2021-02-18|1466.21
#2021-02-19|1493.95
#2021-02-22|1486.26
#2021-02-23|1458.36
#2021-02-24|1461.41
#2021-02-25|1483.91
#2021-02-26|1458.15
#2021-03-01|1465.25
#2021-03-02|1457.29
#2021-03-03|1460.27
#2021-03-04|1444.80
#2021-03-05|1440.87
#2021-03-08|1468.86
#2021-03-09|1477.59
#2021-03-10|1446.83
#2021-03-11|1460.33
#2021-03-12|1453.67
#2021-03-15|1449.55
#2021-03-16|1441.79
#2021-03-17|1452.85
#2021-03-18|1439.68
#2021-03-19|1416.64
#2021-03-22|1440.64
#2021-03-23|1403.45
#2021-03-24|1407.30
#2021-03-25|1384.67
#2021-03-26|1424.15
#2021-03-29|1407.51
#2021-03-30|1409.75
#2021-03-31|1400.51
#2021-04-01|1412.87
#2021-04-02|1412.87
#2021-04-05|1417.44
#2021-04-06|1419.19
#2021-04-07|1435.60
#2021-04-08|1433.93
#2021-04-09|1423.04
#2021-04-12|1402.80
#2021-04-13|1398.36
#2021-04-14|1412.24
#2021-04-15|1404.70
#2021-04-16|1407.30
#2021-04-19|1420.78
#2021-04-20|1410.70
#2021-04-21|1401.71
#2021-04-22|1400.42
#2021-04-23|1395.38
#2021-04-26|1416.56
#2021-04-27|1414.27
#2021-04-28|1432.42
#2021-04-29|1451.65
#2021-04-30|1430.10
#2021-05-03|1444.90
#2021-05-04|1436.09
#2021-05-05|1448.10
#2021-05-06|1473.90
#2021-05-07|1511.50
#2021-05-10|1529.65
#2021-05-11|1501.00
#2021-05-12|1509.49
#2021-05-13|1546.08
#2021-05-14|1564.12
#2021-05-17|1538.13
#2021-05-18|1562.02
#2021-05-19|1550.43
#2021-05-20|1557.89
#2021-05-21|1584.32
#2021-05-24|1592.70
#2021-05-25|1596.44
#2021-05-26|1589.57
#2021-05-27|1591.26
#2021-05-28|1612.18
#2021-05-31|1598.84
#2021-06-01|1620.45
#2021-06-02|1618.54
#2021-06-03|1593.71
#2021-06-04|1602.38
#2021-06-07|1605.00
#2021-06-08|1609.00
#2021-06-09|1603.29
#2021-06-10|1590.99
#2021-06-11|1589.96
#2021-06-14|1588.27
#2021-06-15|1581.80
#2021-06-16|1584.88
#2021-06-17|1547.63
#2021-06-18|1513.55
#2021-06-21|1520.04
#2021-06-22|1527.20
#2021-06-23|1525.96
#2021-06-24|1538.31
#2021-06-25|1545.43
#2021-06-28|1518.35
#2021-06-29|1521.58
#2021-06-30|1515.51
#2021-07-01|1519.95
#2021-07-02|1523.50
#2021-07-05|1551.23
#2021-07-06|1544.92
#2021-07-07|1529.24
#2021-07-08|1507.25
#2021-07-09|1522.71
#2021-07-12|1525.10
#2021-07-13|1508.29
#2021-07-14|1507.38
#2021-07-15|1483.90
#2021-07-16|1474.03
#2021-07-19|1421.79
#2021-07-20|1425.87
#2021-07-21|1451.94
#2021-07-22|1454.51
#2021-07-23|1455.45
#2021-07-26|1474.01
#2021-07-27|1466.39
#2021-07-28|1578.64
#2021-07-29|1593.84
#2021-07-30|1577.26
#2021-08-02|1582.09
#2021-08-03|1567.46
#2021-08-04|1565.93
#2021-08-05|1557.47
#2021-08-06|1525.62
#2021-08-09|1507.43
#2021-08-10|1509.70
#2021-08-11|1522.15
#2021-08-12|1509.62
#2021-08-13|1505.06
#2021-08-16|1507.97
#2021-08-17|1522.46
#2021-08-18|1532.54
#2021-08-19|1506.64
#2021-08-20|1503.93
#2021-08-23|1511.80
#2021-08-24|1524.75
#2021-08-25|1526.44
#2021-08-26|1538.20
#2021-08-27|1538.46
#2021-08-30|1540.48
#2021-08-31|1544.02
#2021-09-01|1566.35
#2021-09-02|1575.78
#2021-09-03|1569.97
#2021-09-06|1576.29
#2021-09-07|1570.83
#2021-09-08|1548.94
#2021-09-09|1549.61
#2021-09-10|1542.76
#2021-09-13|1547.10
#2021-09-14|1534.94
#2021-09-15|1536.61
#2021-09-16|1532.48
#2021-09-17|1513.43
#2021-09-20|1490.02
#2021-09-21|1506.40
#2021-09-22|1532.37
#2021-09-23|1552.80
#2021-09-24|1553.05
#2021-09-27|1578.11
#2021-09-28|1548.42
#2021-09-29|1532.60
#2021-09-30|1555.27
#2021-10-01|1561.78
#2021-10-04|1581.06
#2021-10-05|1586.64
#2021-10-06|1560.92
#2021-10-07|1583.48
#2021-10-08|1600.55
#2021-10-11|1620.38
#2021-10-12|1598.97
#2021-10-13|1597.18
#2021-10-14|1616.48
#2021-10-15|1658.64
#2021-10-18|1657.17
#2021-10-19|1679.93
#2021-10-20|1675.95
#2021-10-21|1658.23
#2021-10-22|1673.28
#2021-10-25|1661.06
#2021-10-26|1658.74
#2021-10-27|1661.77
#2021-10-28|1644.25
#2021-10-29|1627.86
#2021-11-01|1636.18
#2021-11-02|1630.89
#2021-11-03|1642.02
#2021-11-04|1637.50
#2021-11-05|1635.98
#2021-11-08|1635.45
#2021-11-09|1632.09
#2021-11-10|1611.79
#2021-11-11|1623.72
#2021-11-12|1607.16
#2021-11-15|1608.27
#2021-11-16|1585.27
#2021-11-17|1574.50
#2021-11-18|1576.26
#2021-11-19|1570.46
#2021-11-22|1561.71
#2021-11-23|1550.20
#2021-11-24|1546.10
#2021-11-25|1572.84
#2021-11-26|1544.00
#2021-11-29|1526.90
#2021-11-30|1526.36
#2021-12-01|1532.18
#2021-12-02|1539.41
#2021-12-03|1509.57
#2021-12-06|1523.15
#2021-12-07|1581.80
#2021-12-08|1591.46
#2021-12-09|1564.03
#2021-12-10|1582.54
#2021-12-13|1559.29
#2021-12-14|1540.81
#2021-12-15|1539.72
#2021-12-16|1569.54
#2021-12-17|1558.17
#2021-12-20|1551.89
#2021-12-21|1567.53
#2021-12-22|1580.91
#2021-12-23|1588.11
#2021-12-24|1587.84
#2021-12-27|1600.75
#2021-12-28|1609.87
#2021-12-29|1612.64
#2021-12-30|1619.42
#2021-12-31|1622.67
#2022-01-03|1648.90
#2022-01-04|1658.53
#2022-01-05|1695.31
#2022-01-06|1671.46
#2022-01-07|1676.27
#2022-01-10|1670.63
#2022-01-11|1674.63
#2022-01-12|1689.79
#2022-01-13|1679.50
#2022-01-14|1675.70
#2022-01-17|1683.45
#2022-01-18|1648.00
#2022-01-19|1638.71
#2022-01-20|1633.13
#2022-01-21|1597.06
#2022-01-24|1530.63
#2022-01-25|1551.98
#2022-01-26|1573.98
#2022-01-27|1536.78
#2022-01-28|1520.34
#2022-01-31|1515.23
#2022-02-01|1553.91
#2022-02-02|1560.29
#2022-02-03|1564.77
#2022-02-04|1566.77
#2022-02-07|1603.43
#2022-02-08|1590.93
#2022-02-09|1605.43
#2022-02-10|1652.34
#2022-02-11|1647.98
#2022-02-14|1598.26
#2022-02-15|1631.71
#2022-02-16|1653.31
#2022-02-17|1651.16
#2022-02-18|1620.81
#2022-02-21|1602.18
#2022-02-22|1610.38
#2022-02-23|1594.34
#2022-02-24|1546.11
#2022-02-25|1659.51
#2022-02-28|1686.98
#2022-03-01|1645.46
#2022-03-02|1627.68
#2022-03-03|1635.59
#2022-03-04|1599.13
#2022-03-07|1600.69
#2022-03-08|1612.83
#2022-03-09|1638.64
#2022-03-10|1665.07
#2022-03-11|1615.52
#2022-03-14|1626.75
#2022-03-15|1634.44
#2022-03-16|1669.10
#2022-03-17|1689.83
#2022-03-18|1688.06
#2022-03-21|1688.78
#2022-03-22|1715.91
#2022-03-23|1699.20
#2022-03-24|1662.91
#2022-03-25|1671.78
#2022-03-28|1675.66
#2022-03-29|1669.70
#2022-03-30|1708.47
#2022-03-31|1708.96
#2022-04-01|1720.98
#2022-04-04|1748.62
#2022-04-05|1726.76
#2022-04-06|1719.07
#2022-04-07|1754.81
#2022-04-08|1803.23
#2022-04-11|1818.89
#2022-04-12|1808.87
#2022-04-13|1809.08
#2022-04-14|1789.87
#2022-04-15|1789.87
#2022-04-18|1792.70
#2022-04-19|1777.44
#2022-04-20|1798.87
#2022-04-21|1805.41
#2022-04-22|1777.03
#2022-04-25|1704.04
#2022-04-26|1708.10
#2022-04-27|1687.54
#2022-04-28|1711.01
#2022-04-29|1706.08
#2022-05-02|1680.46
#2022-05-03|1702.90
#2022-05-04|1710.66
#2022-05-05|1697.95
#2022-05-06|1672.04
#2022-05-09|1559.50
#2022-05-10|1566.15
#2022-05-11|1600.31
#2022-05-12|1545.13
#2022-05-13|1582.22
#2022-05-16|1621.77
#2022-05-17|1634.52
#2022-05-18|1655.77
#2022-05-19|1606.44
#2022-05-20|1625.48
#2022-05-23|1637.58
#2022-05-24|1631.87
#2022-05-25|1642.60
#2022-05-26|1688.20
#2022-05-27|1711.33
#2022-05-30|1743.94
#2022-05-31|1714.38
#2022-06-01|1738.76
#2022-06-02|1796.55
#2022-06-03|1784.06
#2022-06-06|1797.69
#2022-06-07|1782.25
#2022-06-08|1763.11
#2022-06-09|1713.48
#2022-06-10|1676.41
#2022-06-13|1601.85
#2022-06-14|1601.44
#2022-06-15|1609.51
#2022-06-16|1571.02
#2022-06-17|1565.32
#2022-06-20|1586.23
#2022-06-21|1623.46
#2022-06-22|1595.03
#2022-06-23|1563.96
#2022-06-24|1599.29
#2022-06-27|1638.84
#2022-06-28|1636.65
#2022-06-29|1623.81
#2022-06-30|1603.93
#2022-07-01|1589.39
#2022-07-04|1603.65
#2022-07-05|1544.98
#2022-07-06|1490.32
#2022-07-07|1544.05
#2022-07-08|1548.98
#2022-07-11|1526.61
#2022-07-12|1536.31
#2022-07-13|1555.94
#2022-07-14|1529.19
#2022-07-15|1559.49
#2022-07-18|1627.94
#2022-07-19|1653.72
#2022-07-20|1653.83
#2022-07-21|1670.38
#2022-07-22|1691.05
#2022-07-25|1693.78
#2022-07-26|1675.94
#2022-07-27|1707.52
#2022-07-28|1693.31
#2022-07-29|1715.40
#2022-08-01|1768.80
#2022-08-02|1771.03
#2022-08-03|1776.21
#2022-08-04|1775.58
#2022-08-05|1791.16
#2022-08-08|1823.94
#2022-08-09|1814.40
#2022-08-10|1853.58
#2022-08-11|1895.83
#2022-08-12|1871.43
#2022-08-15|1861.36
#2022-08-16|1877.19
#2022-08-17|1897.57
#2022-08-18|1916.61
#2022-08-19|1874.99
#2022-08-22|1882.19
#2022-08-23|1858.29
#2022-08-24|1865.97
#2022-08-25|1842.78
#2022-08-26|1829.21
#2022-08-29|1861.21
#2022-08-30|1833.00
#2022-08-31|1850.32
#2022-09-01|1812.19
#2022-09-02|1852.96
#2022-09-05|1809.72
#2022-09-06|1875.35
#2022-09-07|1867.46
#2022-09-08|1856.46
#2022-09-09|1940.68
#2022-09-12|1940.36
#2022-09-13|1921.94
#2022-09-14|1943.47
#2022-09-15|1927.71
#2022-09-16|1893.61
#2022-09-19|1941.83
#2022-09-20|1951.66
#2022-09-21|1923.10
#2022-09-22|1873.93
#2022-09-23|1765.48
#2022-09-26|1781.26
#2022-09-27|1761.70
#2022-09-28|1730.69
#2022-09-29|1692.48
#2022-09-30|1726.96
#2022-10-03|1708.81
#2022-10-04|1722.70
#2022-10-05|1673.58
#2022-10-06|1710.28
#2022-10-07|1718.14
#2022-10-10|1718.34
#2022-10-11|1684.82
#2022-10-12|1692.87
#2022-10-13|1717.57
#2022-10-14|1784.56
#2022-10-17|1839.65
#2022-10-18|1909.20
#2022-10-19|1856.75
#2022-10-20|1870.91
#2022-10-21|1849.52
#2022-10-24|1899.77
#2022-10-25|1882.95
#2022-10-26|1933.57
#2022-10-27|1908.86
#2022-10-28|1847.01
#2022-10-31|1838.92
#2022-11-01|1899.01
#2022-11-02|1888.16
#2022-11-03|1856.89
#2022-11-04|1891.19
#2022-11-07|1951.99
#2022-11-08|1983.51
#2022-11-09|1954.48
#2022-11-10|1928.78
#2022-11-11|1970.16
#2022-11-14|2012.45
#2022-11-15|2022.21
#2022-11-16|2056.69
#2022-11-17|2043.94
#2022-11-18|2063.56
#2022-11-21|2030.89
#2022-11-22|2049.86
#2022-11-23|2047.02
#2022-11-24|1998.92
#2022-11-25|2024.25
#2022-11-28|1962.90
#2022-11-29|1976.24
#2022-11-30|2006.90
#2022-12-01|2049.34
#2022-12-02|2075.69
#2022-12-05|2135.72
#2022-12-06|2049.23
#2022-12-07|1950.52
#2022-12-08|1983.75
#2022-12-09|1994.15
#2022-12-12|2070.53
#2022-12-13|2071.71
#2022-12-14|2023.58
#2022-12-15|2015.50
#2022-12-16|1971.79
#2022-12-19|1945.89
#2022-12-20|1948.32
#2022-12-21|1957.51
#2022-12-22|1917.14
#2022-12-23|1916.86
#2022-12-26|1916.86
#2022-12-27|1932.22
#2022-12-28|1912.42
#2022-12-29|1920.95
#2022-12-30|1902.48
#2023-01-02|1976.80
#2023-01-03|1917.90
#2023-01-04|1895.49
#2023-01-05|1889.19
#2023-01-06|1929.05
#2023-01-09|1970.87
#2023-01-10|1799.19
#2023-01-11|1808.69
#2023-01-12|1827.78
#2023-01-13|1868.90
#2023-01-16|1894.73
#2023-01-17|1903.75
#2023-01-18|1922.69
#2023-01-19|1884.15
#2023-01-20|1888.92
#2023-01-23|1901.88
#2023-01-24|1893.89
#2023-01-25|1883.01
#2023-01-26|1869.83
#2023-01-27|1895.03
#2023-01-30|1895.13
#2023-01-31|1893.93
#2023-02-01|1920.38
#2023-02-02|1953.77
#2023-02-03|1944.80
#2023-02-06|1937.30
#2023-02-07|1919.87
#2023-02-08|1908.52
#2023-02-09|1930.22
#2023-02-10|1864.04
#2023-02-13|1917.10
#2023-02-14|1939.52
#2023-02-15|1924.22
#2023-02-16|1924.61
#2023-02-17|1926.56
#2023-02-20|1907.33
#2023-02-21|1908.43
#2023-02-22|1887.22
#2023-02-23|1921.44
#2023-02-24|1959.93
#2023-02-27|1988.62
#2023-02-28|2003.87
#2023-03-01|2006.73
#2023-03-02|2017.37
#2023-03-03|2040.80
#2023-03-06|2033.38
#2023-03-07|2007.53
#2023-03-08|2019.28
#2023-03-09|2014.43
#2023-03-10|2014.47
#2023-03-13|1953.74
#2023-03-14|1987.27
#2023-03-15|1858.39
#2023-03-16|1882.54
#2023-03-17|1865.04
#2023-03-20|1895.17
#2023-03-21|1949.32
#2023-03-22|1959.76
#2023-03-23|1996.84
#2023-03-24|1905.62
#2023-03-27|1926.27
#2023-03-28|1938.92
#2023-03-29|1936.69
#2023-03-30|1942.33
#2023-03-31|1946.34
#2023-04-03|1904.74
#2023-04-04|1924.63
#2023-04-05|1910.89
#2023-04-06|1937.85
#2023-04-07|1937.85
#2023-04-10|1922.95
#2023-04-11|1954.29
#2023-04-12|1954.60
#2023-04-13|1980.47
#2023-04-14|1990.12
#2023-04-17|2008.08
#2023-04-18|2040.03
#2023-04-19|2008.10
#2023-04-20|1994.81
#2023-04-21|1969.21
#2023-04-24|2023.54
#2023-04-25|1936.51
#2023-04-26|1908.71
#2023-04-27|1905.72
#2023-04-28|1864.54
#2023-05-01|1854.50
#2023-05-02|1793.71
#2023-05-03|1783.97
#2023-05-04|1759.23
#2023-05-05|1811.16
#2023-05-08|1796.72
#2023-05-09|1779.26
#2023-05-10|1774.35
#2023-05-11|1820.55
#2023-05-12|1813.49
#2023-05-15|1795.74
#2023-05-16|1810.58
#2023-05-17|1800.40
#2023-05-18|1776.65
#2023-05-19|1802.25
#2023-05-22|1810.11
#2023-05-23|1785.65
#2023-05-24|1771.00
#2023-05-25|1747.66
#2023-05-26|1750.39
#2023-05-29|1757.57
#2023-05-30|1748.92
#2023-05-31|1736.26
#2023-06-01|1733.86
#2023-06-02|1802.56
#2023-06-05|1762.29
#2023-06-06|1773.68
#2023-06-07|1777.23
#2023-06-08|1811.02
#2023-06-09|1829.90
#2023-06-12|1828.70
#2023-06-13|1846.16
#2023-06-14|1865.78
#2023-06-15|1881.77
#2023-06-16|1873.96
#2023-06-19|1858.37
#2023-06-20|1825.41
#2023-06-21|1849.31
#2023-06-22|1845.05
#2023-06-23|1804.72
#2023-06-26|1791.82
#2023-06-27|1771.97
#2023-06-28|1752.07
#2023-06-29|1761.05
#2023-06-30|1774.35
#2023-07-03|1799.16
#2023-07-04|1797.16
#2023-07-05|1803.77
#2023-07-06|1760.00
#2023-07-07|1782.36
#2023-07-10|1790.70
#2023-07-11|1829.27
#2023-07-12|1872.62
#2023-07-13|1876.60
#2023-07-14|1845.39
#2023-07-17|1823.71
#2023-07-18|1812.99
#2023-07-19|1816.57
#2023-07-20|1801.07
#2023-07-21|1795.04
#2023-07-24|1793.33
#2023-07-25|1832.23
#2023-07-26|1820.10
#2023-07-27|1820.70
#2023-07-28|1831.18
#2023-07-31|1873.26
#2023-08-01|1861.93
#2023-08-02|1831.90
#2023-08-03|1875.84
#2023-08-04|1908.19
#2023-08-07|1897.29
#2023-08-08|1903.91
#2023-08-09|1919.99
#2023-08-10|1934.63
#2023-08-11|1929.40
#2023-08-14|1909.55
#2023-08-15|1912.87
#2023-08-16|1925.97
#2023-08-17|1920.87
#2023-08-18|1913.49
#2023-08-21|1924.38
#2023-08-22|1932.73
#2023-08-23|1912.05
#2023-08-24|1906.62
#2023-08-25|1878.92
#2023-08-28|1904.73
#2023-08-29|1866.76
#2023-08-30|1868.33
#2023-08-31|1822.48
#2023-09-01|1801.52
#2023-09-04|1800.62
#2023-09-05|1766.19
#2023-09-06|1745.90
#2023-09-07|1736.85
#2023-09-08|1739.10
#2023-09-11|1735.99
#2023-09-12|1727.21
#2023-09-13|1704.48
#2023-09-14|1734.86
#2023-09-15|1739.68
#2023-09-18|1738.80
#2023-09-19|1750.62
#2023-09-20|1776.93
#2023-09-21|1750.18
#2023-09-22|1768.08
#2023-09-25|1760.97
#2023-09-26|1761.17
#2023-09-27|1755.82
#2023-09-28|1757.79
#2023-09-29|1741.94
#2023-10-02|1696.55
#2023-10-03|1662.47
#2023-10-04|1629.12
#2023-10-05|1715.32
#2023-10-06|1721.21
#2023-10-09|1725.33
#2023-10-10|1753.61
#2023-10-11|1764.39
#2023-10-12|1747.32
#2023-10-13|1718.79
#2023-10-16|1728.76
#2023-10-17|1733.62
#2023-10-18|1714.36
#2023-10-19|1713.73
#2023-10-20|1706.95
#2023-10-23|1710.16
#2023-10-24|1710.07
#2023-10-25|1692.70
#2023-10-26|1680.86
#2023-10-27|1686.90
#2023-10-30|1705.41
#2023-10-31|1716.83
#2023-11-01|1717.00
#2023-11-02|1754.73
#2023-11-03|1780.31
#2023-11-06|1766.70
#2023-11-07|1737.81
#2023-11-08|1748.37
#2023-11-09|1770.57
#2023-11-10|1758.71
#2023-11-13|1761.80
#2023-11-14|1806.80
#2023-11-15|1824.60
#2023-11-16|1819.56
#2023-11-17|1832.06
#2023-11-20|1828.82
#2023-11-21|1819.72
#2023-11-22|1833.45
#2023-11-23|1855.88
#2023-11-24|1875.41
#2023-11-27|1844.32
#2023-11-28|1844.03
#2023-11-29|1847.71
#2023-11-30|1840.93
#2023-12-01|1841.77
#2023-12-04|1829.08
#2023-12-05|1839.68
#2023-12-06|1847.81
#2023-12-07|1841.19
#2023-12-08|1856.71
#2023-12-11|1841.46
#2023-12-12|1857.43
#2023-12-13|1852.13
#2023-12-14|1901.83
#2023-12-15|1904.10
#2023-12-18|1882.16
#2023-12-19|1901.25
#2023-12-20|1910.16
#2023-12-21|1914.83
#2023-12-22|1933.13
#2023-12-25|1933.13
#2023-12-26|1935.59
#2023-12-27|1950.74
#2023-12-28|1946.78
#2023-12-29|1940.73
#2024-01-01|1940.73
#2024-01-02|1930.11
#2024-01-03|1904.02
#2024-01-04|1924.42
#2024-01-05|1923.20
#2024-01-08|1932.27
#2024-01-09|1908.89
#2024-01-10|1897.68
#2024-01-11|1886.89
#2024-01-12|1901.31
#2024-01-15|1895.22
#2024-01-16|1872.42
#2024-01-17|1854.50
#2024-01-18|1856.12
#2024-01-19|1855.50
#2024-01-22|1866.08
#2024-01-23|1861.38
#2024-01-24|1881.40
#2024-01-25|1877.03
#2024-01-26|1890.98
#2024-01-29|1876.12
#2024-01-30|1880.76
#2024-01-31|1883.86
#2024-02-01|1875.85
#2024-02-02|1871.84
#2024-02-05|1875.93
#2024-02-06|1881.60
#2024-02-07|1871.41
#2024-02-08|1878.66
#2024-02-09|1880.41
#2024-02-12|1894.67
#2024-02-13|1871.63
#2024-02-14|1866.49
#2024-02-15|1877.12
#2024-02-16|1871.53
#2024-02-19|1867.33
#2024-02-20|1870.22
#2024-02-21|1867.96
#2024-02-22|1882.06
#2024-02-23|1886.91
#2024-02-26|1878.36
#2024-02-27|1874.25
#2024-02-28|1883.18
#2024-02-29|1887.04
#2024-03-01|1926.16
#2024-03-04|1898.65
#2024-03-05|1889.99
#2024-03-06|1905.07
#2024-03-07|1935.22
#2024-03-08|1955.70
#2024-03-11|1942.59
#2024-03-12|1939.60
#2024-03-13|1948.17
#2024-03-14|1918.11
#2024-03-15|1892.21
#2024-03-18|1854.39
#2024-03-19|1856.11
#2024-03-20|1829.00
#2024-03-21|1868.23
#2024-03-22|1888.40
#2024-03-25|1889.25
#2024-03-26|1902.69
#2024-03-27|1904.98
#2024-03-28|1932.61
#2024-03-29|1932.61
#2024-04-01|1922.68
#2024-04-02|1917.94
#2024-04-03|1950.52
#2024-04-04|1975.71
#2024-04-05|1937.41
#2024-04-08|1944.74
#2024-04-09|1946.65
#2024-04-10|1910.96
#2024-04-11|1885.44
#2024-04-12|1884.72
#2024-04-15|1878.82
#2024-04-16|1867.66
#2024-04-17|1871.21
#2024-04-18|1893.63
#2024-04-19|1887.27
#2024-04-22|1901.97
#2024-04-23|1926.55
#2024-04-24|1918.76
#2024-04-25|1905.33
#2024-04-26|1934.41
#2024-04-29|1957.09
#2024-04-30|1943.24
#2024-05-01|1941.61
#2024-05-02|1950.01
#2024-05-03|1968.87
#2024-05-06|1981.49
#2024-05-07|2008.50
#2024-05-08|2038.16
#2024-05-09|2063.68
#2024-05-10|2077.13
#2024-05-13|2082.39
#2024-05-14|2103.90
#2024-05-15|2125.14
#2024-05-16|2119.28
#2024-05-17|2118.53
#2024-05-20|2126.96
#2024-05-21|2122.42
#2024-05-22|2108.42
#2024-05-23|2079.72
#2024-05-24|2101.69
#2024-05-27|2114.09
#2024-05-28|2096.98
#2024-05-29|2067.36
#2024-05-30|2084.98
#2024-05-31|2075.84
#2024-06-03|2095.50
#2024-06-04|2057.50
#2024-06-05|2045.03
#2024-06-06|2045.29
#2024-06-07|2019.31
#2024-06-10|2005.30
#2024-06-11|1991.95
#2024-06-12|2039.65
#2024-06-13|2014.84
#2024-06-14|1970.59
#2024-06-17|1992.46
#2024-06-18|2015.96
#2024-06-19|2012.04
#2024-06-20|2031.49
#2024-06-21|2029.56
#2024-06-24|2058.07
#2024-06-25|2048.44
#2024-06-26|2012.11
#2024-06-27|2030.46
#2024-06-28|2009.77
#2024-07-01|2026.85
#2024-07-02|2055.30
#2024-07-03|2073.41
#2024-07-04|2081.22
#2024-07-05|2083.96
#2024-07-08|2093.92
#2024-07-09|2060.99
#2024-07-10|2082.99
#2024-07-11|2108.05
#2024-07-12|2127.16
#2024-07-15|2118.83
#2024-07-16|2115.63
#2024-07-17|2138.26
#2024-07-18|2132.16
#2024-07-19|2108.03
#2024-07-22|2136.97
#2024-07-23|2120.64
#2024-07-24|2115.97
#2024-07-25|2112.83
#2024-07-26|2147.63
#2024-07-29|2143.25
#2024-07-30|2162.59
#2024-07-31|2170.74
#2024-08-01|2135.43
#2024-08-02|2118.35
#2024-08-05|2058.19
#2024-08-06|2063.17
#2024-08-07|2106.47
#2024-08-08|2089.81
#2024-08-09|2107.10
#2024-08-12|2110.91
#2024-08-13|2110.39
#2024-08-14|2140.88
#2024-08-15|2147.18
#2024-08-16|2145.50
#2024-08-19|2166.28
#2024-08-20|2147.49
#2024-08-21|2159.69
#2024-08-22|2153.99
#2024-08-23|2162.50
#2024-08-26|2151.65
#2024-08-27|2150.92
#2024-08-28|2141.70
#2024-08-29|2129.01
#2024-08-30|2198.66
#2024-09-02|2193.17
#2024-09-03|2181.58
#2024-09-04|2184.68
#2024-09-05|2176.06
#2024-09-06|2156.04
#2024-09-09|2163.31
#2024-09-10|2151.50
#2024-09-11|2145.31
#2024-09-12|2160.42
#2024-09-13|2190.44
#2024-09-16|2197.06
#2024-09-17|2218.48
#2024-09-18|2250.69
#2024-09-19|2282.43
#2024-09-20|2249.60
#2024-09-23|2255.50
#2024-09-24|2270.67
#2024-09-25|2267.13
#2024-09-26|2280.46
#2024-09-27|2293.16
#2024-09-30|2263.76
#2024-10-01|2223.55
#2024-10-02|2199.60
#2024-10-03|2178.85
#2024-10-04|2193.55
#2024-10-07|2176.66
#2024-10-08|2184.42
#2024-10-09|2198.40
#2024-10-10|2181.53
#2024-10-11|2190.48
#2024-10-14|2178.73
#2024-10-15|2183.62
#2024-10-16|2183.14
#2024-10-17|2176.41
#2024-10-18|2177.07
#2024-10-21|2149.43
#2024-10-22|2143.60
#2024-10-23|2120.93
#2024-10-24|2119.59
#2024-10-25|2136.46
#2024-10-28|2159.40
#2024-10-29|2135.60
#2024-10-30|2132.99
#2024-10-31|2127.59
#2024-11-01|2132.71
#2024-11-04|2128.35
#2024-11-05|2126.36
#2024-11-06|2059.94
#2024-11-07|2083.02
#2024-11-08|2055.09
#2024-11-11|2050.99
#2024-11-12|1995.63
#2024-11-13|1978.26
#2024-11-14|2016.66
#2024-11-15|2024.84
#2024-11-18|2012.49
#2024-11-19|2012.19
#2024-11-20|2008.95
#2024-11-21|2033.18
#2024-11-22|2042.49
#2024-11-25|1996.73
#2024-11-26|1964.04
#2024-11-27|2026.55
#2024-11-28|2030.93
#2024-11-29|2051.18
#2024-12-02|2032.36
#2024-12-03|2051.71
#2024-12-04|2062.23
#2024-12-05|2072.05
#2024-12-06|2058.76
#2024-12-09|2072.64
#2024-12-10|2062.16
#2024-12-11|2050.45
#2024-12-12|2050.71
#2024-12-13|2048.66
#2024-12-16|2029.73
#2024-12-17|2017.38
#2024-12-18|2009.91
#2024-12-19|1974.77
#2024-12-20|1978.25
#2024-12-23|1981.11
#2024-12-24|2002.82
#2024-12-25|2002.82
#2024-12-26|2006.20
#2024-12-27|2015.66
#2024-12-30|1997.86
#2024-12-31|2008.16
#2025-01-01|2008.16
#2025-01-02|2034.12
#2025-01-03|2035.87
#2025-01-06|2079.44
#2025-01-07|2085.36
#2025-01-08|2039.57
#2025-01-09|2034.85
#2025-01-10|2006.47
#2025-01-13|1984.19
#2025-01-14|1998.94
#2025-01-15|1985.13
#2025-01-16|1993.64
#2025-01-17|2012.01
#2025-01-20|2026.87
#2025-01-21|2019.34
#2025-01-22|2026.73
#2025-01-23|2020.61
#2025-01-24|1954.66
#2025-01-27|1955.70
#2025-01-28|1958.89
#2025-01-29|1947.41
#2025-01-30|1982.07
#2025-01-31|1986.57
#2025-02-03|1948.53
#2025-02-04|1959.27
#2025-02-05|1959.32
#2025-02-06|1965.13
#2025-02-07|1981.70
#2025-02-10|1984.23
#2025-02-11|1988.01
#2025-02-12|2001.84
#2025-02-13|2034.27
#2025-02-14|2037.07
#2025-02-17|2046.44
#2025-02-18|2042.83
#2025-02-19|2028.86
#2025-02-20|2048.78
#2025-02-21|2061.04
#2025-02-24|2071.27
#2025-02-25|2053.75
#2025-02-26|2113.45
#2025-02-27|2083.23
#2025-02-28|2041.90
#2025-03-03|2096.55
#2025-03-04|2061.03
#2025-03-05|2142.83
#2025-03-06|2165.00
#2025-03-07|2165.89
#2025-03-10|2131.47
#2025-03-11|2083.84
#2025-03-12|2135.88
#2025-03-13|2129.39
#2025-03-14|2144.59
#2025-03-17|2181.18
#2025-03-18|2190.18
#2025-03-19|2196.68
#2025-03-20|2199.42
#2025-03-21|2185.46
#2025-03-24|2196.33
#2025-03-25|2219.05
#2025-03-26|2209.95
#2025-03-27|2206.34
#2025-03-28|2188.59
#2025-03-31|2134.07
#2025-04-01|2158.43
#2025-04-02|2183.63
#2025-04-03|2150.94
#2025-04-04|2043.96
#2025-04-07|1948.90
#2025-04-08|2032.27
#2025-04-09|2020.43
#2025-04-10|2122.83
#2025-04-11|2171.45
#2025-04-14|2237.60
#2025-04-15|2261.44
#2025-04-16|2301.04
#2025-04-17|2268.37
#2025-04-18|2268.37
#2025-04-21|2297.95
#2025-04-22|2299.93
#2025-04-23|2310.07
#2025-04-24|2334.65
#2025-04-25|2341.62
#2025-04-28|2357.85
#2025-04-29|2357.31
#2025-04-30|2386.26
#2025-05-01|2368.20
#2025-05-02|2438.45
#2025-05-05|2429.70
#2025-05-06|2443.09
#2025-05-07|2460.01
#2025-05-08|2455.21
#2025-05-09|2479.69
#2025-05-12|2441.95
#2025-05-13|2479.98
#2025-05-14|2520.09
#2025-05-15|2486.74
#2025-05-16|2492.79
#2025-05-19|2514.57
#2025-05-20|2574.61
#2025-05-21|2613.34
#2025-05-22|2563.04
#2025-05-23|2564.60
#2025-05-26|2593.60
#2025-05-27|2568.31
#2025-05-28|2531.21
#2025-05-29|2536.66
#2025-05-30|2528.92
#2025-06-02|2563.96
#2025-06-03|2548.66
#2025-06-04|2551.50
#2025-06-05|2569.08
#2025-06-06|2559.79
#2025-06-09|2570.13
#2025-06-10|2568.49
#2025-06-11|2572.94
#2025-06-12|2592.86
#2025-06-13|2553.93
#2025-06-16|2579.15
#2025-06-17|2545.88
#2025-06-18|2540.50
#2025-06-19|2461.12
#2025-06-20|2471.28
#2025-06-23|2443.28
#2025-06-24|2477.67
#2025-06-25|2478.54
#2025-06-26|2508.82
#2025-06-27|2533.10
#2025-06-30|2525.86
#2025-07-01|2524.97
#2025-07-02|2516.61
#2025-07-03|2518.36
#2025-07-04|2517.48
#2025-07-07|2517.54
#2025-07-08|2492.45
#2025-07-09|2499.27
#2025-07-10|2496.86
#2025-07-11|2498.80
#2025-07-14|2500.34
#2025-07-15|2470.88
#2025-07-16|2445.79
#2025-07-17|2457.96
#2025-07-18|2463.22
#2025-07-21|2487.43
#2025-07-22|2485.69
#2025-07-23|2510.88
#2025-07-24|2517.58
#2025-07-25|2501.54
#2025-07-28|2492.88
#2025-07-29|2496.13
#2025-07-30|2484.60
#2025-07-31|2468.70
#2025-08-01|2449.03
#2025-08-04|2481.35
#2025-08-05|2503.13
#2025-08-06|2524.14
#2025-08-07|2546.28
#2025-08-08|2568.50
#2025-08-11|2565.08
#2025-08-12|2601.57
#2025-08-13|2619.67
#2025-08-14|2632.22
#2025-08-15|2648.33
#2025-08-18|2668.00
#2025-08-19|2677.63
#2025-08-20|2640.86
#2025-08-21|2617.58
#2025-08-22|2666.08
#2025-08-25|2610.81
#2025-08-26|2587.95
#2025-08-27|2553.03
#2025-08-28|2579.60
#2025-08-29|2550.60
#2025-09-01|2589.04
#2025-09-02|2505.74
#2025-09-03|2523.30
#2025-09-04|2526.82
#2025-09-05|2565.53
#2025-09-08|2587.35
#2025-09-09|2594.55
#2025-09-10|2617.99
#2025-09-11|2634.69
#2025-09-12|2642.02
#2025-09-15|2643.55
#2025-09-16|2635.95
#2025-09-17|2637.05
#2025-09-18|2626.04
#2025-09-19|2626.09
#2025-09-22|2619.53
#2025-09-23|2591.86
#2025-09-24|2535.62
#2025-09-25|2503.20
#2025-09-26|2511.98
#2025-09-29|2499.47
#2025-09-30|2512.78
#2025-10-01|2576.46
#2025-10-02|2530.52
#2025-10-03|2518.34
#2025-10-06|2508.96
#2025-10-07|2516.25
#2025-10-08|2505.57
#2025-10-09|2502.67
#2025-10-10|2478.46
#2025-10-13|2475.57
#2025-10-14|2482.38
#2025-10-15|2471.67
#2025-10-16|2498.67
#2025-10-17|2475.42
#2025-10-20|2480.17
#2025-10-21|2465.70
#2025-10-22|2483.78
#2025-10-23|2511.73
#2025-10-24|2521.91
#2025-10-27|2529.32
#2025-10-28|2524.78
#2025-10-29|2515.15
#2025-10-30|2480.36
#2025-10-31|2454.13
#2025-11-03|2449.61
#2025-11-04|2428.83
#2025-11-05|2415.53
#2025-11-06|2407.14
#2025-11-07|2375.73
#2025-11-10|2509.62
#2025-11-11|2552.01
#2025-11-12|2586.60
#2025-11-13|2595.57
#2025-11-14|2566.78
#2025-11-17|2531.34
#2025-11-18|2474.77
#2025-11-19|2464.89
#2025-11-20|2470.72
#2025-11-21|2413.85
#2025-11-24|2460.49
#2025-11-25|2492.50
#2025-11-26|2500.58
#2025-11-27|2510.16
#2025-11-28|2529.07
#2025-12-01|2534.42
#2025-12-02|2523.56
#2025-12-03|2524.78
#2025-12-04|2630.00
#2025-12-05|2643.76
#2025-12-08|2649.84
#2025-12-09|2655.36
#2025-12-10|2606.47
#2025-12-11|2646.34
#2025-12-12|2643.93
#2025-12-15|2686.41
#2025-12-16|2679.99
#2025-12-17|2638.51
#2025-12-18|2640.40
#2025-12-19|2649.23
#2025-12-22|2677.31
#2025-12-23|2656.96
#2025-12-24|2671.21
#2025-12-25|2671.21
#2025-12-26|2670.99
#2025-12-29|2668.80
#2025-12-30|2689.35
#2025-12-31|2681.41
#2026-01-01|2681.41
#2026-01-02|2697.21
#2026-01-05|2735.90
#2026-01-06|2713.98
#2026-01-07|2758.92
#2026-01-08|2735.06
#2026-01-09|2728.01
#2026-01-12|2738.16
#2026-01-13|2727.60
#2026-01-14|2757.93
#2026-01-15|2779.93
#2026-01-16|2758.06
#2026-01-19|2749.03
#2026-01-20|2748.51
#2026-01-21|2738.19
#2026-01-22|2802.41
#2026-01-23|2800.78
#2026-01-26|2845.56
#2026-01-27|2935.02
#2026-01-28|2951.27
#2026-01-29|2952.02
#2026-01-30|2966.52
#2026-02-02|2959.75
#2026-02-03|3038.22
#2026-02-04|3023.77
#2026-02-05|3047.89
#2026-02-06|3108.38
#2026-02-09|3164.92
#2026-02-10|3154.75
#2026-02-11|3163.33
#2026-02-12|3188.89
#2026-02-13|3187.99
#2026-02-16|3220.45
#2026-02-17|3250.36
#2026-02-18|3263.17
#2026-02-19|3343.62
#2026-02-20|3369.10
#2026-02-23|3358.50
#2026-02-24|3391.43
#2026-02-25|3405.29
#2026-02-26|3465.31
#2026-02-27|3407.24
#2026-03-02|3278.48
#2026-03-03|3143.74
#2026-03-04|3191.90
#2026-03-05|3165.75
#2026-03-06|3155.20
#2026-03-09|3072.22
#2026-03-10|3186.02
#2026-03-11|3154.16
#2026-03-12|3108.59
#2026-03-13|3055.82
#2026-03-16|3053.02
#2026-03-17|3050.22
#2026-03-18|3091.87
#2026-03-19|3001.51
#2026-03-20|2945.20
#2026-03-23|3026.29
#2026-03-24|3063.85
#2026-03-25|3103.82
#2026-03-26|3072.78
#2026-03-27|3048.67
#2026-03-30|3063.98
#2026-03-31|3102.03
#2026-04-01|3219.59
#2026-04-02|3214.34