Table Data - Nasdaq Belgium Industrials Total Return Index
| Title | Nasdaq Belgium Industrials Total Return Index |
|---|---|
| Series ID | NASDAQNQBE50T |
| 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: NQBE50T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 788.44 |
| 2001-04-02 | 797.52 |
| 2001-04-03 | 794.08 |
| 2001-04-04 | 793.56 |
| 2001-04-05 | 796.35 |
| 2001-04-06 | 811.74 |
| 2001-04-09 | 810.67 |
| 2001-04-10 | 812.81 |
| 2001-04-11 | 834.22 |
| 2001-04-12 | 833.78 |
| 2001-04-13 | . |
| 2001-04-16 | 825.19 |
| 2001-04-17 | 808.50 |
| 2001-04-18 | 817.01 |
| 2001-04-19 | 819.64 |
| 2001-04-20 | 817.82 |
| 2001-04-23 | 795.97 |
| 2001-04-24 | 766.77 |
| 2001-04-25 | 767.73 |
| 2001-04-26 | 769.93 |
| 2001-04-27 | 762.76 |
| 2001-04-30 | 789.05 |
| 2001-05-01 | 793.23 |
| 2001-05-02 | 785.90 |
| 2001-05-03 | 771.70 |
| 2001-05-04 | 771.96 |
| 2001-05-07 | 752.78 |
| 2001-05-08 | 754.79 |
| 2001-05-09 | 755.47 |
| 2001-05-10 | 743.24 |
| 2001-05-11 | 735.37 |
| 2001-05-14 | 721.49 |
| 2001-05-15 | 727.05 |
| 2001-05-16 | 713.35 |
| 2001-05-17 | 703.90 |
| 2001-05-18 | 686.97 |
| 2001-05-21 | 693.76 |
| 2001-05-22 | 703.50 |
| 2001-05-23 | 713.85 |
| 2001-05-24 | 710.49 |
| 2001-05-25 | 710.60 |
| 2001-05-28 | . |
| 2001-05-29 | 701.17 |
| 2001-05-30 | 706.05 |
| 2001-05-31 | 697.58 |
| 2001-06-01 | 702.53 |
| 2001-06-04 | 703.44 |
| 2001-06-05 | 729.46 |
| 2001-06-06 | 736.43 |
| 2001-06-07 | 727.59 |
| 2001-06-08 | 728.71 |
| 2001-06-11 | 704.68 |
| 2001-06-12 | 707.03 |
| 2001-06-13 | 700.06 |
| 2001-06-14 | 700.87 |
| 2001-06-15 | 704.37 |
| 2001-06-18 | 696.29 |
| 2001-06-19 | 680.36 |
| 2001-06-20 | 674.97 |
| 2001-06-21 | 679.23 |
| 2001-06-22 | 682.27 |
| 2001-06-25 | 686.79 |
| 2001-06-26 | 687.37 |
| 2001-06-27 | 687.19 |
| 2001-06-28 | 682.98 |
| 2001-06-29 | 684.98 |
| 2001-07-02 | 676.62 |
| 2001-07-03 | 680.19 |
| 2001-07-04 | . |
| 2001-07-05 | 662.75 |
| 2001-07-06 | 664.61 |
| 2001-07-09 | 662.69 |
| 2001-07-10 | 663.25 |
| 2001-07-11 | 663.22 |
| 2001-07-12 | 649.95 |
| 2001-07-13 | 658.50 |
| 2001-07-16 | 658.88 |
| 2001-07-17 | 653.17 |
| 2001-07-18 | 657.85 |
| 2001-07-19 | 659.87 |
| 2001-07-20 | 659.25 |
| 2001-07-23 | 654.02 |
| 2001-07-24 | 660.48 |
| 2001-07-25 | 656.42 |
| 2001-07-26 | 645.88 |
| 2001-07-27 | 646.57 |
| 2001-07-30 | 654.28 |
| 2001-07-31 | 656.67 |
| 2001-08-01 | 659.89 |
| 2001-08-02 | 660.46 |
| 2001-08-03 | 658.43 |
| 2001-08-06 | 666.13 |
| 2001-08-07 | 662.77 |
| 2001-08-08 | 661.12 |
| 2001-08-09 | 667.05 |
| 2001-08-10 | 677.26 |
| 2001-08-13 | 685.45 |
| 2001-08-14 | 672.66 |
| 2001-08-15 | 679.56 |
| 2001-08-16 | 671.24 |
| 2001-08-17 | 676.00 |
| 2001-08-20 | 675.58 |
| 2001-08-21 | 673.49 |
| 2001-08-22 | 674.77 |
| 2001-08-23 | 669.58 |
| 2001-08-24 | 670.57 |
| 2001-08-27 | 659.40 |
| 2001-08-28 | 653.40 |
| 2001-08-29 | 655.82 |
| 2001-08-30 | 657.20 |
| 2001-08-31 | 651.11 |
| 2001-09-03 | . |
| 2001-09-04 | 630.72 |
| 2001-09-05 | 619.18 |
| 2001-09-06 | 602.65 |
| 2001-09-07 | 594.39 |
| 2001-09-10 | 577.10 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 542.72 |
| 2001-09-18 | 543.58 |
| 2001-09-19 | 539.62 |
| 2001-09-20 | 516.97 |
| 2001-09-21 | 494.28 |
| 2001-09-24 | 520.54 |
| 2001-09-25 | 526.33 |
| 2001-09-26 | 551.21 |
| 2001-09-27 | 568.92 |
| 2001-09-28 | 576.85 |
| 2001-10-01 | 583.73 |
| 2001-10-02 | 577.43 |
| 2001-10-03 | 565.91 |
| 2001-10-04 | 583.91 |
| 2001-10-05 | 581.18 |
| 2001-10-08 | 569.04 |
| 2001-10-09 | 568.68 |
| 2001-10-10 | 581.54 |
| 2001-10-11 | 593.45 |
| 2001-10-12 | 588.55 |
| 2001-10-15 | 572.28 |
| 2001-10-16 | 573.84 |
| 2001-10-17 | 580.17 |
| 2001-10-18 | 577.97 |
| 2001-10-19 | 566.67 |
| 2001-10-22 | 563.44 |
| 2001-10-23 | 579.57 |
| 2001-10-24 | 536.00 |
| 2001-10-25 | 512.50 |
| 2001-10-26 | 513.09 |
| 2001-10-29 | 515.90 |
| 2001-10-30 | 502.56 |
| 2001-10-31 | 510.16 |
| 2001-11-01 | 505.05 |
| 2001-11-02 | 506.64 |
| 2001-11-05 | 522.45 |
| 2001-11-06 | 518.96 |
| 2001-11-07 | 518.05 |
| 2001-11-08 | 521.85 |
| 2001-11-09 | 522.46 |
| 2001-11-12 | 505.40 |
| 2001-11-13 | 509.44 |
| 2001-11-14 | 518.88 |
| 2001-11-15 | 518.47 |
| 2001-11-16 | 517.74 |
| 2001-11-19 | 513.66 |
| 2001-11-20 | 518.74 |
| 2001-11-21 | 515.07 |
| 2001-11-22 | . |
| 2001-11-23 | 514.72 |
| 2001-11-26 | 512.02 |
| 2001-11-27 | 523.22 |
| 2001-11-28 | 523.01 |
| 2001-11-29 | 528.90 |
| 2001-11-30 | 551.88 |
| 2001-12-03 | 551.43 |
| 2001-12-04 | 562.33 |
| 2001-12-05 | 593.47 |
| 2001-12-06 | 625.86 |
| 2001-12-07 | 620.49 |
| 2001-12-10 | 602.16 |
| 2001-12-11 | 593.76 |
| 2001-12-12 | 592.50 |
| 2001-12-13 | 575.42 |
| 2001-12-14 | 577.03 |
| 2001-12-17 | 596.43 |
| 2001-12-18 | 588.90 |
| 2001-12-19 | 591.15 |
| 2001-12-20 | 591.67 |
| 2001-12-21 | 588.55 |
| 2001-12-24 | 587.40 |
| 2001-12-25 | . |
| 2001-12-26 | 587.93 |
| 2001-12-27 | 613.83 |
| 2001-12-28 | 631.38 |
| 2001-12-31 | 637.54 |
| 2002-01-01 | . |
| 2002-01-02 | 642.94 |
| 2002-01-03 | 637.41 |
| 2002-01-04 | 626.66 |
| 2002-01-07 | 622.81 |
| 2002-01-08 | 612.92 |
| 2002-01-09 | 622.73 |
| 2002-01-10 | 610.64 |
| 2002-01-11 | 611.75 |
| 2002-01-14 | 607.34 |
| 2002-01-15 | 592.07 |
| 2002-01-16 | 583.76 |
| 2002-01-17 | 590.65 |
| 2002-01-18 | 595.16 |
| 2002-01-21 | . |
| 2002-01-22 | 593.36 |
| 2002-01-23 | 596.95 |
| 2002-01-24 | 609.06 |
| 2002-01-25 | 599.28 |
| 2002-01-28 | 604.68 |
| 2002-01-29 | 601.82 |
| 2002-01-30 | 586.75 |
| 2002-01-31 | 593.02 |
| 2002-02-01 | 593.77 |
| 2002-02-04 | 599.77 |
| 2002-02-05 | 600.30 |
| 2002-02-06 | 614.82 |
| 2002-02-07 | 615.22 |
| 2002-02-08 | 611.87 |
| 2002-02-11 | 628.01 |
| 2002-02-12 | 625.87 |
| 2002-02-13 | 618.72 |
| 2002-02-14 | 631.83 |
| 2002-02-15 | 636.28 |
| 2002-02-18 | . |
| 2002-02-19 | 611.80 |
| 2002-02-20 | 603.19 |
| 2002-02-21 | 614.45 |
| 2002-02-22 | 616.83 |
| 2002-02-25 | 617.95 |
| 2002-02-26 | 615.81 |
| 2002-02-27 | 616.20 |
| 2002-02-28 | 618.06 |
| 2002-03-01 | 611.12 |
| 2002-03-04 | 630.57 |
| 2002-03-05 | 633.48 |
| 2002-03-06 | 649.91 |
| 2002-03-07 | 660.56 |
| 2002-03-08 | 656.45 |
| 2002-03-11 | 658.42 |
| 2002-03-12 | 660.43 |
| 2002-03-13 | 667.26 |
| 2002-03-14 | 689.00 |
| 2002-03-15 | 691.75 |
| 2002-03-18 | 703.43 |
| 2002-03-19 | 723.95 |
| 2002-03-20 | 708.40 |
| 2002-03-21 | 706.97 |
| 2002-03-22 | 706.59 |
| 2002-03-25 | 714.95 |
| 2002-03-26 | 715.79 |
| 2002-03-27 | 714.53 |
| 2002-03-28 | 714.80 |
| 2002-03-29 | . |
| 2002-04-01 | 720.70 |
| 2002-04-02 | 706.04 |
| 2002-04-03 | 709.35 |
| 2002-04-04 | 716.98 |
| 2002-04-05 | 713.71 |
| 2002-04-08 | 710.49 |
| 2002-04-09 | 715.02 |
| 2002-04-10 | 714.70 |
| 2002-04-11 | 718.58 |
| 2002-04-12 | 715.39 |
| 2002-04-15 | 711.82 |
| 2002-04-16 | 713.21 |
| 2002-04-17 | 727.12 |
| 2002-04-18 | 744.23 |
| 2002-04-19 | 756.72 |
| 2002-04-22 | 743.37 |
| 2002-04-23 | 756.47 |
| 2002-04-24 | 758.77 |
| 2002-04-25 | 762.17 |
| 2002-04-26 | 757.94 |
| 2002-04-29 | 740.98 |
| 2002-04-30 | 737.44 |
| 2002-05-01 | 741.62 |
| 2002-05-02 | 733.53 |
| 2002-05-03 | 741.18 |
| 2002-05-06 | 742.98 |
| 2002-05-07 | 755.30 |
| 2002-05-08 | 757.21 |
| 2002-05-09 | 762.39 |
| 2002-05-10 | 769.77 |
| 2002-05-13 | 772.25 |
| 2002-05-14 | 775.86 |
| 2002-05-15 | 785.11 |
| 2002-05-16 | 781.89 |
| 2002-05-17 | 779.89 |
| 2002-05-20 | 784.14 |
| 2002-05-21 | 785.03 |
| 2002-05-22 | 779.36 |
| 2002-05-23 | 774.62 |
| 2002-05-24 | 773.81 |
| 2002-05-27 | . |
| 2002-05-28 | 783.70 |
| 2002-05-29 | 766.20 |
| 2002-05-30 | 763.58 |
| 2002-05-31 | 765.20 |
| 2002-06-03 | 768.51 |
| 2002-06-04 | 761.89 |
| 2002-06-05 | 766.02 |
| 2002-06-06 | 778.25 |
| 2002-06-07 | 781.34 |
| 2002-06-10 | 788.77 |
| 2002-06-11 | 781.02 |
| 2002-06-12 | 766.61 |
| 2002-06-13 | 748.21 |
| 2002-06-14 | 746.31 |
| 2002-06-17 | 758.71 |
| 2002-06-18 | 774.72 |
| 2002-06-19 | 773.18 |
| 2002-06-20 | 777.76 |
| 2002-06-21 | 791.03 |
| 2002-06-24 | 763.19 |
| 2002-06-25 | 767.65 |
| 2002-06-26 | 781.02 |
| 2002-06-27 | 789.83 |
| 2002-06-28 | 813.38 |
| 2002-07-01 | 806.87 |
| 2002-07-02 | 797.01 |
| 2002-07-03 | 785.85 |
| 2002-07-04 | . |
| 2002-07-05 | 801.43 |
| 2002-07-08 | 809.39 |
| 2002-07-09 | 818.77 |
| 2002-07-10 | 802.48 |
| 2002-07-11 | 780.68 |
| 2002-07-12 | 782.31 |
| 2002-07-15 | 784.50 |
| 2002-07-16 | 777.10 |
| 2002-07-17 | 778.36 |
| 2002-07-18 | 783.91 |
| 2002-07-19 | 776.38 |
| 2002-07-22 | 748.34 |
| 2002-07-23 | 714.92 |
| 2002-07-24 | 681.65 |
| 2002-07-25 | 730.91 |
| 2002-07-26 | 726.58 |
| 2002-07-29 | 758.44 |
| 2002-07-30 | 749.07 |
| 2002-07-31 | 752.77 |
| 2002-08-01 | 748.14 |
| 2002-08-02 | 738.68 |
| 2002-08-05 | 715.52 |
| 2002-08-06 | 686.67 |
| 2002-08-07 | 691.65 |
| 2002-08-08 | 713.11 |
| 2002-08-09 | 718.01 |
| 2002-08-12 | 721.42 |
| 2002-08-13 | 744.32 |
| 2002-08-14 | 742.15 |
| 2002-08-15 | 750.77 |
| 2002-08-16 | 739.49 |
| 2002-08-19 | 750.01 |
| 2002-08-20 | 752.97 |
| 2002-08-21 | 756.04 |
| 2002-08-22 | 779.14 |
| 2002-08-23 | 803.11 |
| 2002-08-26 | 801.90 |
| 2002-08-27 | 810.24 |
| 2002-08-28 | 795.79 |
| 2002-08-29 | 798.50 |
| 2002-08-30 | 799.83 |
| 2002-09-02 | . |
| 2002-09-03 | 796.30 |
| 2002-09-04 | 798.59 |
| 2002-09-05 | 799.33 |
| 2002-09-06 | 786.45 |
| 2002-09-09 | 771.95 |
| 2002-09-10 | 777.75 |
| 2002-09-11 | 787.50 |
| 2002-09-12 | 786.06 |
| 2002-09-13 | 777.21 |
| 2002-09-16 | 767.80 |
| 2002-09-17 | 767.61 |
| 2002-09-18 | 751.56 |
| 2002-09-19 | 754.01 |
| 2002-09-20 | 738.12 |
| 2002-09-23 | 736.10 |
| 2002-09-24 | 723.40 |
| 2002-09-25 | 725.75 |
| 2002-09-26 | 737.12 |
| 2002-09-27 | 734.69 |
| 2002-09-30 | 738.30 |
| 2002-10-01 | 744.04 |
| 2002-10-02 | 746.02 |
| 2002-10-03 | 733.76 |
| 2002-10-04 | 726.13 |
| 2002-10-07 | 719.76 |
| 2002-10-08 | 711.86 |
| 2002-10-09 | 697.50 |
| 2002-10-10 | 692.56 |
| 2002-10-11 | 708.60 |
| 2002-10-14 | 684.40 |
| 2002-10-15 | 728.81 |
| 2002-10-16 | 727.56 |
| 2002-10-17 | 720.02 |
| 2002-10-18 | 728.01 |
| 2002-10-21 | 727.69 |
| 2002-10-22 | 728.73 |
| 2002-10-23 | 727.16 |
| 2002-10-24 | 739.03 |
| 2002-10-25 | 737.66 |
| 2002-10-28 | 740.55 |
| 2002-10-29 | 731.00 |
| 2002-10-30 | 733.31 |
| 2002-10-31 | 759.38 |
| 2002-11-01 | 752.29 |
| 2002-11-04 | 742.18 |
| 2002-11-05 | 767.13 |
| 2002-11-06 | 774.40 |
| 2002-11-07 | 789.90 |
| 2002-11-08 | 790.99 |
| 2002-11-11 | 797.10 |
| 2002-11-12 | 805.04 |
| 2002-11-13 | 799.24 |
| 2002-11-14 | 815.53 |
| 2002-11-15 | 826.49 |
| 2002-11-18 | 834.13 |
| 2002-11-19 | 826.96 |
| 2002-11-20 | 813.74 |
| 2002-11-21 | 829.99 |
| 2002-11-22 | 833.53 |
| 2002-11-25 | 834.30 |
| 2002-11-26 | 809.52 |
| 2002-11-27 | 816.66 |
| 2002-11-28 | . |
| 2002-11-29 | 819.25 |
| 2002-12-02 | 819.56 |
| 2002-12-03 | 820.49 |
| 2002-12-04 | 834.31 |
| 2002-12-05 | 832.45 |
| 2002-12-06 | 852.16 |
| 2002-12-09 | 844.66 |
| 2002-12-10 | 839.32 |
| 2002-12-11 | 844.55 |
| 2002-12-12 | 848.03 |
| 2002-12-13 | 835.86 |
| 2002-12-16 | 832.35 |
| 2002-12-17 | 854.64 |
| 2002-12-18 | 852.94 |
| 2002-12-19 | 846.88 |
| 2002-12-20 | 855.31 |
| 2002-12-23 | 852.71 |
| 2002-12-24 | 863.80 |
| 2002-12-25 | . |
| 2002-12-26 | 865.98 |
| 2002-12-27 | 868.23 |
| 2002-12-30 | 884.03 |
| 2002-12-31 | 893.03 |
| 2003-01-01 | . |
| 2003-01-02 | 870.52 |
| 2003-01-03 | 882.83 |
| 2003-01-06 | 886.90 |
| 2003-01-07 | 885.54 |
| 2003-01-08 | 882.91 |
| 2003-01-09 | 878.07 |
| 2003-01-10 | 883.76 |
| 2003-01-13 | 882.10 |
| 2003-01-14 | 902.34 |
| 2003-01-15 | 893.42 |
| 2003-01-16 | 893.58 |
| 2003-01-17 | 895.31 |
| 2003-01-20 | . |
| 2003-01-21 | 919.16 |
| 2003-01-22 | 916.28 |
| 2003-01-23 | 909.43 |
| 2003-01-24 | 900.43 |
| 2003-01-27 | 882.06 |
| 2003-01-28 | 886.45 |
| 2003-01-29 | 899.24 |
| 2003-01-30 | 898.83 |
| 2003-01-31 | 915.65 |
| 2003-02-03 | 911.23 |
| 2003-02-04 | 927.49 |
| 2003-02-05 | 873.71 |
| 2003-02-06 | 850.81 |
| 2003-02-07 | 839.75 |
| 2003-02-10 | 824.01 |
| 2003-02-11 | 827.07 |
| 2003-02-12 | 822.57 |
| 2003-02-13 | 839.58 |
| 2003-02-14 | 844.10 |
| 2003-02-17 | . |
| 2003-02-18 | 839.70 |
| 2003-02-19 | 834.56 |
| 2003-02-20 | 848.48 |
| 2003-02-21 | 851.97 |
| 2003-02-24 | 840.23 |
| 2003-02-25 | 811.35 |
| 2003-02-26 | 821.70 |
| 2003-02-27 | 808.48 |
| 2003-02-28 | 825.38 |
| 2003-03-03 | 816.35 |
| 2003-03-04 | 798.91 |
| 2003-03-05 | 811.11 |
| 2003-03-06 | 802.54 |
| 2003-03-07 | 791.56 |
| 2003-03-10 | 789.47 |
| 2003-03-11 | 778.55 |
| 2003-03-12 | 755.92 |
| 2003-03-13 | 767.26 |
| 2003-03-14 | 773.75 |
| 2003-03-17 | 755.71 |
| 2003-03-18 | 740.23 |
| 2003-03-19 | 722.66 |
| 2003-03-20 | 743.49 |
| 2003-03-21 | 736.17 |
| 2003-03-24 | 736.48 |
| 2003-03-25 | 732.39 |
| 2003-03-26 | 739.05 |
| 2003-03-27 | 762.72 |
| 2003-03-28 | 764.98 |
| 2003-03-31 | 779.89 |
| 2003-04-01 | 783.46 |
| 2003-04-02 | 792.59 |
| 2003-04-03 | 791.45 |
| 2003-04-04 | 798.70 |
| 2003-04-07 | 821.10 |
| 2003-04-08 | 801.45 |
| 2003-04-09 | 811.51 |
| 2003-04-10 | 813.71 |
| 2003-04-11 | 811.24 |
| 2003-04-14 | 816.65 |
| 2003-04-15 | 837.30 |
| 2003-04-16 | 854.44 |
| 2003-04-17 | 850.03 |
| 2003-04-18 | . |
| 2003-04-21 | 846.37 |
| 2003-04-22 | 837.69 |
| 2003-04-23 | 846.70 |
| 2003-04-24 | 854.73 |
| 2003-04-25 | 839.28 |
| 2003-04-28 | 834.24 |
| 2003-04-29 | 839.14 |
| 2003-04-30 | 855.70 |
| 2003-05-01 | 863.56 |
| 2003-05-02 | 841.80 |
| 2003-05-05 | 846.86 |
| 2003-05-06 | 847.36 |
| 2003-05-07 | 864.14 |
| 2003-05-08 | 845.30 |
| 2003-05-09 | 882.15 |
| 2003-05-12 | 888.96 |
| 2003-05-13 | 890.91 |
| 2003-05-14 | 892.21 |
| 2003-05-15 | 879.65 |
| 2003-05-16 | 898.47 |
| 2003-05-19 | 879.44 |
| 2003-05-20 | 905.68 |
| 2003-05-21 | 893.81 |
| 2003-05-22 | 910.52 |
| 2003-05-23 | 918.93 |
| 2003-05-26 | . |
| 2003-05-27 | 927.60 |
| 2003-05-28 | 926.04 |
| 2003-05-29 | 933.97 |
| 2003-05-30 | 937.93 |
| 2003-06-02 | 924.38 |
| 2003-06-03 | 927.34 |
| 2003-06-04 | 944.57 |
| 2003-06-05 | 951.32 |
| 2003-06-06 | 949.69 |
| 2003-06-09 | 952.86 |
| 2003-06-10 | 924.82 |
| 2003-06-11 | 935.16 |
| 2003-06-12 | 929.04 |
| 2003-06-13 | 926.89 |
| 2003-06-16 | 945.55 |
| 2003-06-17 | 927.38 |
| 2003-06-18 | 909.19 |
| 2003-06-19 | 902.78 |
| 2003-06-20 | 900.53 |
| 2003-06-23 | 891.96 |
| 2003-06-24 | 895.34 |
| 2003-06-25 | 915.74 |
| 2003-06-26 | 902.64 |
| 2003-06-27 | 906.53 |
| 2003-06-30 | 918.24 |
| 2003-07-01 | 924.07 |
| 2003-07-02 | 916.74 |
| 2003-07-03 | 918.93 |
| 2003-07-04 | . |
| 2003-07-07 | 899.24 |
| 2003-07-08 | 893.76 |
| 2003-07-09 | 904.62 |
| 2003-07-10 | 900.91 |
| 2003-07-11 | 892.69 |
| 2003-07-14 | 896.93 |
| 2003-07-15 | 906.28 |
| 2003-07-16 | 893.54 |
| 2003-07-17 | 900.15 |
| 2003-07-18 | 895.02 |
| 2003-07-21 | 909.48 |
| 2003-07-22 | 915.96 |
| 2003-07-23 | 919.88 |
| 2003-07-24 | 929.82 |
| 2003-07-25 | 943.44 |
| 2003-07-28 | 937.83 |
| 2003-07-29 | 937.48 |
| 2003-07-30 | 926.98 |
| 2003-07-31 | 922.94 |
| 2003-08-01 | 919.19 |
| 2003-08-04 | 925.46 |
| 2003-08-05 | 924.53 |
| 2003-08-06 | 918.89 |
| 2003-08-07 | 922.92 |
| 2003-08-08 | 926.29 |
| 2003-08-11 | 933.51 |
| 2003-08-12 | 932.89 |
| 2003-08-13 | 947.10 |
| 2003-08-14 | 948.48 |
| 2003-08-15 | 948.83 |
| 2003-08-18 | 954.71 |
| 2003-08-19 | 965.39 |
| 2003-08-20 | 960.13 |
| 2003-08-21 | 950.82 |
| 2003-08-22 | 948.97 |
| 2003-08-25 | 952.49 |
| 2003-08-26 | 939.48 |
| 2003-08-27 | 942.26 |
| 2003-08-28 | 946.38 |
| 2003-08-29 | 956.52 |
| 2003-09-01 | . |
| 2003-09-02 | 962.18 |
| 2003-09-03 | 963.08 |
| 2003-09-04 | 965.39 |
| 2003-09-05 | 969.12 |
| 2003-09-08 | 987.31 |
| 2003-09-09 | 997.50 |
| 2003-09-10 | 991.58 |
| 2003-09-11 | 991.25 |
| 2003-09-12 | 998.21 |
| 2003-09-15 | 995.75 |
| 2003-09-16 | 1001.98 |
| 2003-09-17 | 1012.54 |
| 2003-09-18 | 1026.07 |
| 2003-09-19 | 1032.52 |
| 2003-09-22 | 1022.32 |
| 2003-09-23 | 1022.44 |
| 2003-09-24 | 1020.06 |
| 2003-09-25 | 1015.05 |
| 2003-09-26 | 1022.99 |
| 2003-09-29 | 1018.07 |
| 2003-09-30 | 1015.04 |
| 2003-10-01 | 1012.47 |
| 2003-10-02 | 1014.86 |
| 2003-10-03 | 1012.94 |
| 2003-10-06 | 1013.92 |
| 2003-10-07 | 1022.47 |
| 2003-10-08 | 1031.74 |
| 2003-10-09 | 1031.85 |
| 2003-10-10 | 1032.28 |
| 2003-10-13 | 1036.30 |
| 2003-10-14 | 1040.46 |
| 2003-10-15 | 1046.73 |
| 2003-10-16 | 1052.50 |
| 2003-10-17 | 1054.12 |
| 2003-10-20 | 1058.55 |
| 2003-10-21 | 1061.85 |
| 2003-10-22 | 1061.53 |
| 2003-10-23 | 1049.44 |
| 2003-10-24 | 1063.52 |
| 2003-10-27 | 1054.95 |
| 2003-10-28 | 1048.45 |
| 2003-10-29 | 1048.91 |
| 2003-10-30 | 1060.79 |
| 2003-10-31 | 1064.17 |
| 2003-11-03 | 1062.83 |
| 2003-11-04 | 1069.47 |
| 2003-11-05 | 1074.63 |
| 2003-11-06 | 1065.88 |
| 2003-11-07 | 1071.94 |
| 2003-11-10 | 1078.89 |
| 2003-11-11 | 1075.39 |
| 2003-11-12 | 1093.17 |
| 2003-11-13 | 1102.26 |
| 2003-11-14 | 1110.93 |
| 2003-11-17 | 1100.14 |
| 2003-11-18 | 1098.60 |
| 2003-11-19 | 1106.86 |
| 2003-11-20 | 1109.46 |
| 2003-11-21 | 1108.41 |
| 2003-11-24 | 1090.12 |
| 2003-11-25 | 1108.85 |
| 2003-11-26 | 1115.87 |
| 2003-11-27 | . |
| 2003-11-28 | 1106.60 |
| 2003-12-01 | 1112.72 |
| 2003-12-02 | 1139.22 |
| 2003-12-03 | 1146.54 |
| 2003-12-04 | 1142.71 |
| 2003-12-05 | 1141.48 |
| 2003-12-08 | 1146.24 |
| 2003-12-09 | 1162.30 |
| 2003-12-10 | 1152.09 |
| 2003-12-11 | 1145.13 |
| 2003-12-12 | 1159.75 |
| 2003-12-15 | 1176.43 |
| 2003-12-16 | 1179.93 |
| 2003-12-17 | 1196.71 |
| 2003-12-18 | 1207.33 |
| 2003-12-19 | 1217.00 |
| 2003-12-22 | 1229.91 |
| 2003-12-23 | 1236.68 |
| 2003-12-24 | 1233.75 |
| 2003-12-25 | . |
| 2003-12-26 | 1233.25 |
| 2003-12-29 | 1236.70 |
| 2003-12-30 | 1239.55 |
| 2003-12-31 | 1250.36 |
| 2004-01-01 | . |
| 2004-01-02 | 1256.79 |
| 2004-01-05 | 1265.83 |
| 2004-01-06 | 1279.07 |
| 2004-01-07 | 1278.87 |
| 2004-01-08 | 1290.60 |
| 2004-01-09 | 1299.78 |
| 2004-01-12 | 1294.90 |
| 2004-01-13 | 1286.95 |
| 2004-01-14 | 1297.04 |
| 2004-01-15 | 1283.64 |
| 2004-01-16 | 1274.58 |
| 2004-01-19 | . |
| 2004-01-20 | 1316.44 |
| 2004-01-21 | 1310.99 |
| 2004-01-22 | 1336.79 |
| 2004-01-23 | 1338.62 |
| 2004-01-26 | 1330.71 |
| 2004-01-27 | 1331.75 |
| 2004-01-28 | 1330.20 |
| 2004-01-29 | 1291.09 |
| 2004-01-30 | 1299.39 |
| 2004-02-02 | 1310.46 |
| 2004-02-03 | 1322.67 |
| 2004-02-04 | 1323.14 |
| 2004-02-05 | 1335.43 |
| 2004-02-06 | 1342.40 |
| 2004-02-09 | 1342.04 |
| 2004-02-10 | 1347.76 |
| 2004-02-11 | 1341.01 |
| 2004-02-12 | 1348.81 |
| 2004-02-13 | 1337.47 |
| 2004-02-16 | . |
| 2004-02-17 | 1343.93 |
| 2004-02-18 | 1343.06 |
| 2004-02-19 | 1330.89 |
| 2004-02-20 | 1307.92 |
| 2004-02-23 | 1312.15 |
| 2004-02-24 | 1315.49 |
| 2004-02-25 | 1305.06 |
| 2004-02-26 | 1291.65 |
| 2004-02-27 | 1293.59 |
| 2004-03-01 | 1292.62 |
| 2004-03-02 | 1280.06 |
| 2004-03-03 | 1262.51 |
| 2004-03-04 | 1265.08 |
| 2004-03-05 | 1283.19 |
| 2004-03-08 | 1267.38 |
| 2004-03-09 | 1271.46 |
| 2004-03-10 | 1254.29 |
| 2004-03-11 | 1218.44 |
| 2004-03-12 | 1185.11 |
| 2004-03-15 | 1159.18 |
| 2004-03-16 | 1154.62 |
| 2004-03-17 | 1180.63 |
| 2004-03-18 | 1188.82 |
| 2004-03-19 | 1167.17 |
| 2004-03-22 | 1144.31 |
| 2004-03-23 | 1149.54 |
| 2004-03-24 | 1138.03 |
| 2004-03-25 | 1149.33 |
| 2004-03-26 | 1143.48 |
| 2004-03-29 | 1140.26 |
| 2004-03-30 | 1145.56 |
| 2004-03-31 | 1159.06 |
| 2004-04-01 | 1149.11 |
| 2004-04-02 | 1155.67 |
| 2004-04-05 | 1152.22 |
| 2004-04-06 | 1169.53 |
| 2004-04-07 | 1171.43 |
| 2004-04-08 | 1156.29 |
| 2004-04-09 | . |
| 2004-04-12 | 1153.04 |
| 2004-04-13 | 1146.21 |
| 2004-04-14 | 1141.37 |
| 2004-04-15 | 1138.46 |
| 2004-04-16 | 1147.51 |
| 2004-04-19 | 1140.43 |
| 2004-04-20 | 1135.94 |
| 2004-04-21 | 1137.96 |
| 2004-04-22 | 1143.93 |
| 2004-04-23 | 1147.34 |
| 2004-04-26 | 1148.59 |
| 2004-04-27 | 1137.74 |
| 2004-04-28 | 1089.57 |
| 2004-04-29 | 1110.25 |
| 2004-04-30 | 1113.77 |
| 2004-05-03 | 1116.68 |
| 2004-05-04 | 1128.37 |
| 2004-05-05 | 1147.23 |
| 2004-05-06 | 1120.45 |
| 2004-05-07 | 1104.22 |
| 2004-05-10 | 1081.62 |
| 2004-05-11 | 1083.43 |
| 2004-05-12 | 1082.77 |
| 2004-05-13 | 1098.05 |
| 2004-05-14 | 1106.51 |
| 2004-05-17 | 1101.12 |
| 2004-05-18 | 1100.66 |
| 2004-05-19 | 1129.84 |
| 2004-05-20 | 1129.94 |
| 2004-05-21 | 1131.85 |
| 2004-05-24 | 1121.08 |
| 2004-05-25 | 1130.83 |
| 2004-05-26 | 1143.03 |
| 2004-05-27 | 1171.12 |
| 2004-05-28 | 1178.39 |
| 2004-05-31 | . |
| 2004-06-01 | 1197.86 |
| 2004-06-02 | 1229.46 |
| 2004-06-03 | 1212.02 |
| 2004-06-04 | 1208.35 |
| 2004-06-07 | 1240.78 |
| 2004-06-08 | 1232.79 |
| 2004-06-09 | 1201.60 |
| 2004-06-10 | 1206.13 |
| 2004-06-11 | . |
| 2004-06-14 | 1186.60 |
| 2004-06-15 | 1201.85 |
| 2004-06-16 | 1195.88 |
| 2004-06-17 | 1201.29 |
| 2004-06-18 | 1203.58 |
| 2004-06-21 | 1197.72 |
| 2004-06-22 | 1197.61 |
| 2004-06-23 | 1196.76 |
| 2004-06-24 | 1202.87 |
| 2004-06-25 | 1213.54 |
| 2004-06-28 | 1220.08 |
| 2004-06-29 | 1212.75 |
| 2004-06-30 | 1223.02 |
| 2004-07-01 | 1238.29 |
| 2004-07-02 | 1237.16 |
| 2004-07-05 | . |
| 2004-07-06 | 1232.70 |
| 2004-07-07 | 1238.67 |
| 2004-07-08 | 1241.32 |
| 2004-07-09 | 1242.29 |
| 2004-07-12 | 1243.50 |
| 2004-07-13 | 1234.87 |
| 2004-07-14 | 1249.31 |
| 2004-07-15 | 1235.85 |
| 2004-07-16 | 1242.05 |
| 2004-07-19 | 1232.26 |
| 2004-07-20 | 1221.63 |
| 2004-07-21 | 1219.00 |
| 2004-07-22 | 1220.73 |
| 2004-07-23 | 1204.87 |
| 2004-07-26 | 1208.24 |
| 2004-07-27 | 1198.12 |
| 2004-07-28 | 1194.59 |
| 2004-07-29 | 1204.85 |
| 2004-07-30 | 1198.16 |
| 2004-08-02 | 1200.26 |
| 2004-08-03 | 1214.38 |
| 2004-08-04 | 1210.03 |
| 2004-08-05 | 1209.26 |
| 2004-08-06 | 1222.09 |
| 2004-08-09 | 1199.97 |
| 2004-08-10 | 1207.61 |
| 2004-08-11 | 1199.32 |
| 2004-08-12 | 1188.07 |
| 2004-08-13 | 1196.67 |
| 2004-08-16 | 1186.37 |
| 2004-08-17 | 1187.28 |
| 2004-08-18 | 1187.27 |
| 2004-08-19 | 1267.99 |
| 2004-08-20 | 1296.34 |
| 2004-08-23 | 1299.48 |
| 2004-08-24 | 1279.84 |
| 2004-08-25 | 1283.06 |
| 2004-08-26 | 1286.11 |
| 2004-08-27 | 1286.74 |
| 2004-08-30 | 1287.89 |
| 2004-08-31 | 1288.39 |
| 2004-09-01 | 1290.02 |
| 2004-09-02 | 1298.55 |
| 2004-09-03 | 1293.66 |
| 2004-09-06 | . |
| 2004-09-07 | 1301.37 |
| 2004-09-08 | 1313.38 |
| 2004-09-09 | 1309.12 |
| 2004-09-10 | 1329.38 |
| 2004-09-13 | 1325.50 |
| 2004-09-14 | 1330.42 |
| 2004-09-15 | 1315.78 |
| 2004-09-16 | 1311.64 |
| 2004-09-17 | 1324.74 |
| 2004-09-20 | 1322.98 |
| 2004-09-21 | 1338.58 |
| 2004-09-22 | 1337.35 |
| 2004-09-23 | 1328.43 |
| 2004-09-24 | 1334.94 |
| 2004-09-27 | 1323.28 |
| 2004-09-28 | 1327.80 |
| 2004-09-29 | 1334.06 |
| 2004-09-30 | 1343.83 |
| 2004-10-01 | 1342.02 |
| 2004-10-04 | 1345.45 |
| 2004-10-05 | 1351.11 |
| 2004-10-06 | 1352.88 |
| 2004-10-07 | 1353.38 |
| 2004-10-08 | 1362.86 |
| 2004-10-11 | 1355.11 |
| 2004-10-12 | 1338.27 |
| 2004-10-13 | 1357.77 |
| 2004-10-14 | 1386.49 |
| 2004-10-15 | 1394.24 |
| 2004-10-18 | 1398.44 |
| 2004-10-19 | 1415.22 |
| 2004-10-20 | 1414.91 |
| 2004-10-21 | 1419.45 |
| 2004-10-22 | 1432.71 |
| 2004-10-25 | 1429.68 |
| 2004-10-26 | 1430.03 |
| 2004-10-27 | 1436.69 |
| 2004-10-28 | 1437.89 |
| 2004-10-29 | 1443.57 |
| 2004-11-01 | 1448.63 |
| 2004-11-02 | 1446.05 |
| 2004-11-03 | 1466.09 |
| 2004-11-04 | 1469.11 |
| 2004-11-05 | 1504.28 |
| 2004-11-08 | 1531.30 |
| 2004-11-09 | 1520.88 |
| 2004-11-10 | 1526.93 |
| 2004-11-11 | 1526.82 |
| 2004-11-12 | 1536.92 |
| 2004-11-15 | 1546.65 |
| 2004-11-16 | 1548.30 |
| 2004-11-17 | 1534.11 |
| 2004-11-18 | 1454.31 |
| 2004-11-19 | 1451.96 |
| 2004-11-22 | 1451.15 |
| 2004-11-23 | 1470.84 |
| 2004-11-24 | 1522.76 |
| 2004-11-25 | . |
| 2004-11-26 | 1542.73 |
| 2004-11-29 | 1560.76 |
| 2004-11-30 | 1575.28 |
| 2004-12-01 | 1575.14 |
| 2004-12-02 | 1576.78 |
| 2004-12-03 | 1593.29 |
| 2004-12-06 | 1599.07 |
| 2004-12-07 | 1591.53 |
| 2004-12-08 | 1572.16 |
| 2004-12-09 | 1569.73 |
| 2004-12-10 | 1553.71 |
| 2004-12-13 | 1574.51 |
| 2004-12-14 | 1575.74 |
| 2004-12-15 | 1586.63 |
| 2004-12-16 | 1578.18 |
| 2004-12-17 | 1567.86 |
| 2004-12-20 | 1575.86 |
| 2004-12-21 | 1569.61 |
| 2004-12-22 | 1579.45 |
| 2004-12-23 | 1593.19 |
| 2004-12-24 | . |
| 2004-12-27 | 1631.58 |
| 2004-12-28 | 1623.95 |
| 2004-12-29 | 1616.19 |
| 2004-12-30 | 1633.90 |
| 2004-12-31 | 1638.09 |
| 2005-01-03 | 1632.67 |
| 2005-01-04 | 1634.22 |
| 2005-01-05 | 1628.60 |
| 2005-01-06 | 1615.92 |
| 2005-01-07 | 1609.15 |
| 2005-01-10 | 1615.80 |
| 2005-01-11 | 1605.15 |
| 2005-01-12 | 1624.46 |
| 2005-01-13 | 1610.14 |
| 2005-01-14 | 1601.48 |
| 2005-01-17 | . |
| 2005-01-18 | 1616.49 |
| 2005-01-19 | 1623.41 |
| 2005-01-20 | 1609.13 |
| 2005-01-21 | 1615.30 |
| 2005-01-24 | 1625.50 |
| 2005-01-25 | 1622.86 |
| 2005-01-26 | 1617.83 |
| 2005-01-27 | 1627.00 |
#2005-01-28|1624.23
#2005-01-31|1644.16
#2005-02-01|1665.09
#2005-02-02|1674.69
#2005-02-03|1648.54
#2005-02-04|1688.46
#2005-02-07|1670.36
#2005-02-08|1666.66
#2005-02-09|1670.71
#2005-02-10|1679.58
#2005-02-11|1685.31
#2005-02-14|1690.56
#2005-02-15|1686.32
#2005-02-16|1697.81
#2005-02-17|1692.20
#2005-02-18|1684.61
#2005-02-21| .
#2005-02-22|1679.46
#2005-02-23|1657.82
#2005-02-24|1680.59
#2005-02-25|1703.75
#2005-02-28|1732.31
#2005-03-01|1717.80
#2005-03-02|1688.32
#2005-03-03|1684.74
#2005-03-04|1707.13
#2005-03-07|1695.82
#2005-03-08|1702.48
#2005-03-09|1688.94
#2005-03-10|1724.00
#2005-03-11|1750.27
#2005-03-14|1729.59
#2005-03-15|1739.31
#2005-03-16|1762.55
#2005-03-17|1750.59
#2005-03-18|1736.34
#2005-03-21|1723.79
#2005-03-22|1736.34
#2005-03-23|1705.45
#2005-03-24|1714.54
#2005-03-25| .
#2005-03-28|1702.51
#2005-03-29|1702.84
#2005-03-30|1696.21
#2005-03-31|1711.42
#2005-04-01|1715.10
#2005-04-04|1687.38
#2005-04-05|1692.45
#2005-04-06|1699.60
#2005-04-07|1710.52
#2005-04-08|1706.50
#2005-04-11|1719.69
#2005-04-12|1723.83
#2005-04-13|1725.94
#2005-04-14|1701.46
#2005-04-15|1704.23
#2005-04-18|1681.47
#2005-04-19|1691.95
#2005-04-20|1694.83
#2005-04-21|1696.11
#2005-04-22|1699.05
#2005-04-25|1687.46
#2005-04-26|1680.19
#2005-04-27|1655.31
#2005-04-28|1631.89
#2005-04-29|1644.67
#2005-05-02|1648.45
#2005-05-03|1646.70
#2005-05-04|1649.91
#2005-05-05|1666.43
#2005-05-06|1667.94
#2005-05-09|1664.39
#2005-05-10|1662.42
#2005-05-11|1649.96
#2005-05-12|1569.49
#2005-05-13|1558.83
#2005-05-16|1547.72
#2005-05-17|1539.54
#2005-05-18|1550.58
#2005-05-19|1548.32
#2005-05-20|1534.12
#2005-05-23|1536.47
#2005-05-24|1550.62
#2005-05-25|1555.64
#2005-05-26|1554.80
#2005-05-27|1542.17
#2005-05-30| .
#2005-05-31|1514.33
#2005-06-01|1509.76
#2005-06-02|1507.18
#2005-06-03|1496.09
#2005-06-06|1488.74
#2005-06-07|1501.46
#2005-06-08|1500.30
#2005-06-09|1476.58
#2005-06-10|1478.92
#2005-06-13|1474.69
#2005-06-14|1474.42
#2005-06-15|1489.65
#2005-06-16|1486.85
#2005-06-17|1500.15
#2005-06-20|1489.72
#2005-06-21|1488.14
#2005-06-22|1496.68
#2005-06-23|1500.42
#2005-06-24|1504.35
#2005-06-27|1506.75
#2005-06-28|1503.64
#2005-06-29|1502.04
#2005-06-30|1505.92
#2005-07-01|1500.16
#2005-07-04| .
#2005-07-05|1495.92
#2005-07-06|1484.83
#2005-07-07|1475.49
#2005-07-08|1469.20
#2005-07-11|1493.28
#2005-07-12|1520.20
#2005-07-13|1524.43
#2005-07-14|1543.33
#2005-07-15|1524.79
#2005-07-18|1520.38
#2005-07-19|1514.79
#2005-07-20|1514.94
#2005-07-21|1535.27
#2005-07-22|1530.91
#2005-07-25|1527.33
#2005-07-26|1527.45
#2005-07-27|1536.35
#2005-07-28|1549.78
#2005-07-29|1554.08
#2005-08-01|1565.30
#2005-08-02|1574.26
#2005-08-03|1584.36
#2005-08-04|1590.16
#2005-08-05|1591.66
#2005-08-08|1602.86
#2005-08-09|1597.24
#2005-08-10|1601.55
#2005-08-11|1600.22
#2005-08-12|1594.81
#2005-08-15|1581.91
#2005-08-16|1572.05
#2005-08-17|1555.00
#2005-08-18|1525.81
#2005-08-19|1525.42
#2005-08-22|1534.95
#2005-08-23|1532.77
#2005-08-24|1515.66
#2005-08-25|1489.55
#2005-08-26|1499.10
#2005-08-29|1487.03
#2005-08-30|1493.11
#2005-08-31|1514.69
#2005-09-01|1543.10
#2005-09-02|1556.86
#2005-09-05| .
#2005-09-06|1559.58
#2005-09-07|1569.45
#2005-09-08|1566.49
#2005-09-09|1575.49
#2005-09-12|1568.83
#2005-09-13|1556.77
#2005-09-14|1568.92
#2005-09-15|1553.85
#2005-09-16|1546.09
#2005-09-19|1538.09
#2005-09-20|1540.26
#2005-09-21|1540.95
#2005-09-22|1521.63
#2005-09-23|1515.51
#2005-09-26|1522.03
#2005-09-27|1525.68
#2005-09-28|1521.20
#2005-09-29|1524.47
#2005-09-30|1543.74
#2005-10-03|1527.12
#2005-10-04|1538.25
#2005-10-05|1537.74
#2005-10-06|1537.48
#2005-10-07|1522.23
#2005-10-10|1519.08
#2005-10-11|1510.03
#2005-10-12|1510.84
#2005-10-13|1471.25
#2005-10-14|1492.45
#2005-10-17|1494.49
#2005-10-18|1461.70
#2005-10-19|1428.85
#2005-10-20|1438.46
#2005-10-21|1442.91
#2005-10-24|1444.30
#2005-10-25|1475.64
#2005-10-26|1466.95
#2005-10-27|1458.87
#2005-10-28|1445.79
#2005-10-31|1438.79
#2005-11-01|1435.43
#2005-11-02|1445.97
#2005-11-03|1442.81
#2005-11-04|1416.72
#2005-11-07|1429.58
#2005-11-08|1425.50
#2005-11-09|1426.07
#2005-11-10|1432.00
#2005-11-11|1424.71
#2005-11-14|1430.85
#2005-11-15|1425.26
#2005-11-16|1410.24
#2005-11-17|1361.45
#2005-11-18|1382.29
#2005-11-21|1385.43
#2005-11-22|1381.95
#2005-11-23|1401.30
#2005-11-24| .
#2005-11-25|1400.51
#2005-11-28|1408.05
#2005-11-29|1406.43
#2005-11-30|1405.48
#2005-12-01|1399.39
#2005-12-02|1404.47
#2005-12-05|1415.47
#2005-12-06|1422.68
#2005-12-07|1432.05
#2005-12-08|1433.08
#2005-12-09|1420.25
#2005-12-12|1430.37
#2005-12-13|1413.60
#2005-12-14|1409.05
#2005-12-15|1388.17
#2005-12-16|1387.66
#2005-12-19|1383.07
#2005-12-20|1372.18
#2005-12-21|1359.45
#2005-12-22|1370.13
#2005-12-23|1374.84
#2005-12-26| .
#2005-12-27|1389.38
#2005-12-28|1403.40
#2005-12-29|1395.35
#2005-12-30|1385.30
#2006-01-02| .
#2006-01-03|1454.63
#2006-01-04|1499.87
#2006-01-05|1505.82
#2006-01-06|1517.06
#2006-01-09|1499.32
#2006-01-10|1482.65
#2006-01-11|1501.94
#2006-01-12|1493.34
#2006-01-13|1491.73
#2006-01-16| .
#2006-01-17|1448.21
#2006-01-18|1445.03
#2006-01-19|1445.57
#2006-01-20|1442.93
#2006-01-23|1456.33
#2006-01-24|1468.17
#2006-01-25|1459.66
#2006-01-26|1464.74
#2006-01-27|1455.76
#2006-01-30|1455.12
#2006-01-31|1448.39
#2006-02-01|1455.28
#2006-02-02|1450.88
#2006-02-03|1443.20
#2006-02-06|1452.09
#2006-02-07|1444.46
#2006-02-08|1437.14
#2006-02-09|1469.27
#2006-02-10|1455.10
#2006-02-13|1467.17
#2006-02-14|1460.54
#2006-02-15|1471.54
#2006-02-16|1458.64
#2006-02-17|1552.46
#2006-02-20| .
#2006-02-21|1535.97
#2006-02-22|1523.06
#2006-02-23|1552.51
#2006-02-24|1554.30
#2006-02-27|1556.15
#2006-02-28|1541.55
#2006-03-01|1549.18
#2006-03-02|1545.98
#2006-03-03|1537.24
#2006-03-06|1553.99
#2006-03-07|1532.59
#2006-03-08|1538.47
#2006-03-09|1552.72
#2006-03-10|1513.01
#2006-03-13|1512.29
#2006-03-14|1517.92
#2006-03-15|1535.32
#2006-03-16|1556.27
#2006-03-17|1551.42
#2006-03-20|1554.17
#2006-03-21|1549.39
#2006-03-22|1557.18
#2006-03-23|1545.33
#2006-03-24|1559.85
#2006-03-27|1560.55
#2006-03-28|1553.41
#2006-03-29|1547.28
#2006-03-30|1566.18
#2006-03-31|1548.42
#2006-04-03|1560.90
#2006-04-04|1591.29
#2006-04-05|1588.87
#2006-04-06|1587.69
#2006-04-07|1582.99
#2006-04-10|1584.55
#2006-04-11|1580.00
#2006-04-12|1563.51
#2006-04-13|1554.09
#2006-04-14| .
#2006-04-17|1578.77
#2006-04-18|1568.56
#2006-04-19|1584.69
#2006-04-20|1595.29
#2006-04-21|1610.04
#2006-04-24|1620.35
#2006-04-25|1678.04
#2006-04-26|1703.41
#2006-04-27|1714.19
#2006-04-28|1730.52
#2006-05-01|1733.54
#2006-05-02|1733.87
#2006-05-03|1737.30
#2006-05-04|1775.00
#2006-05-05|1816.31
#2006-05-08|1818.70
#2006-05-09|1836.25
#2006-05-10|1821.69
#2006-05-11|1811.96
#2006-05-12|1768.85
#2006-05-15|1731.83
#2006-05-16|1730.98
#2006-05-17|1694.56
#2006-05-18|1650.20
#2006-05-19|1635.53
#2006-05-22|1561.08
#2006-05-23|1633.13
#2006-05-24|1623.02
#2006-05-25|1635.83
#2006-05-26|1651.79
#2006-05-29| .
#2006-05-30|1646.34
#2006-05-31|1656.12
#2006-06-01|1664.35
#2006-06-02|1693.05
#2006-06-05|1684.11
#2006-06-06|1635.52
#2006-06-07|1623.76
#2006-06-08|1564.20
#2006-06-09|1600.37
#2006-06-12|1586.97
#2006-06-13|1541.59
#2006-06-14|1568.13
#2006-06-15|1635.06
#2006-06-16|1629.30
#2006-06-19|1658.69
#2006-06-20|1648.58
#2006-06-21|1656.16
#2006-06-22|1701.43
#2006-06-23|1684.66
#2006-06-26|1690.41
#2006-06-27|1703.97
#2006-06-28|1682.99
#2006-06-29|1700.27
#2006-06-30|1760.20
#2006-07-03|1788.58
#2006-07-04| .
#2006-07-05|1761.37
#2006-07-06|1782.06
#2006-07-07|1778.53
#2006-07-10|1771.88
#2006-07-11|1763.22
#2006-07-12|1755.22
#2006-07-13|1716.04
#2006-07-14|1687.08
#2006-07-17|1651.25
#2006-07-18|1632.47
#2006-07-19|1682.12
#2006-07-20|1695.01
#2006-07-21|1687.64
#2006-07-24|1695.20
#2006-07-25|1687.93
#2006-07-26|1680.72
#2006-07-27|1708.73
#2006-07-28|1705.87
#2006-07-31|1715.86
#2006-08-01|1709.25
#2006-08-02|1717.49
#2006-08-03|1716.58
#2006-08-04|1723.67
#2006-08-07|1717.18
#2006-08-08|1724.91
#2006-08-09|1738.53
#2006-08-10|1698.69
#2006-08-11|1700.87
#2006-08-14|1700.88
#2006-08-15|1724.32
#2006-08-16|1733.41
#2006-08-17|1747.18
#2006-08-18|1741.55
#2006-08-21|1727.86
#2006-08-22|1711.46
#2006-08-23|1700.31
#2006-08-24|1752.65
#2006-08-25|1741.82
#2006-08-28|1758.54
#2006-08-29|1748.53
#2006-08-30|1773.17
#2006-08-31|1762.59
#2006-09-01|1761.09
#2006-09-04| .
#2006-09-05|1768.50
#2006-09-06|1752.98
#2006-09-07|1734.35
#2006-09-08|1726.90
#2006-09-11|1723.21
#2006-09-12|1731.28
#2006-09-13|1745.16
#2006-09-14|1762.10
#2006-09-15|1735.27
#2006-09-18|1739.49
#2006-09-19|1735.35
#2006-09-20|1739.56
#2006-09-21|1747.14
#2006-09-22|1742.56
#2006-09-25|1723.60
#2006-09-26|1742.49
#2006-09-27|1754.41
#2006-09-28|1750.87
#2006-09-29|1763.27
#2006-10-02|1771.08
#2006-10-03|1759.80
#2006-10-04|1753.23
#2006-10-05|1776.15
#2006-10-06|1765.54
#2006-10-09|1768.81
#2006-10-10|1780.75
#2006-10-11|1798.17
#2006-10-12|1824.45
#2006-10-13|1817.52
#2006-10-16|1823.27
#2006-10-17|1804.09
#2006-10-18|1811.04
#2006-10-19|1819.01
#2006-10-20|1815.48
#2006-10-23|1806.39
#2006-10-24|1805.53
#2006-10-25|1826.89
#2006-10-26|1854.94
#2006-10-27|1839.98
#2006-10-30|1832.79
#2006-10-31|1828.34
#2006-11-01|1826.11
#2006-11-02|1813.90
#2006-11-03|1816.08
#2006-11-06|1816.68
#2006-11-07|1826.85
#2006-11-08|1826.69
#2006-11-09|1845.56
#2006-11-10|1879.85
#2006-11-13|1863.98
#2006-11-14|1882.86
#2006-11-15|1900.95
#2006-11-16|1850.42
#2006-11-17|1815.69
#2006-11-20|1792.05
#2006-11-21|1824.34
#2006-11-22|1836.45
#2006-11-23| .
#2006-11-24|1837.03
#2006-11-27|1800.34
#2006-11-28|1766.03
#2006-11-29|1821.86
#2006-11-30|1821.98
#2006-12-01|1841.67
#2006-12-04|1835.53
#2006-12-05|1836.15
#2006-12-06|1859.34
#2006-12-07|1867.08
#2006-12-08|1868.84
#2006-12-11|1883.30
#2006-12-12|1894.80
#2006-12-13|1903.50
#2006-12-14|1901.85
#2006-12-15|1918.74
#2006-12-18|1915.30
#2006-12-19|1918.17
#2006-12-20|1917.60
#2006-12-21|1927.12
#2006-12-22|1931.03
#2006-12-25| .
#2006-12-26|1928.02
#2006-12-27|1949.02
#2006-12-28|1943.76
#2006-12-29|1955.30
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1984.86
#2007-01-04|1957.99
#2007-01-05|1934.37
#2007-01-08|1936.73
#2007-01-09|1924.51
#2007-01-10|1917.75
#2007-01-11|1919.77
#2007-01-12|1925.64
#2007-01-15| .
#2007-01-16|1943.64
#2007-01-17|1943.24
#2007-01-18|1958.75
#2007-01-19|1979.85
#2007-01-22|1966.49
#2007-01-23|1968.69
#2007-01-24|1964.49
#2007-01-25|1970.66
#2007-01-26|1942.53
#2007-01-29|1959.49
#2007-01-30|1959.67
#2007-01-31|1962.89
#2007-02-01|1979.25
#2007-02-02|1974.97
#2007-02-05|1976.48
#2007-02-06|1998.91
#2007-02-07|2012.20
#2007-02-08|2005.91
#2007-02-09|1991.25
#2007-02-12|1971.55
#2007-02-13|1986.15
#2007-02-14|2014.60
#2007-02-15|2020.58
#2007-02-16|2009.70
#2007-02-19| .
#2007-02-20|2010.26
#2007-02-21|2014.46
#2007-02-22|2029.03
#2007-02-23|2027.73
#2007-02-26|2041.92
#2007-02-27|1979.24
#2007-02-28|1933.66
#2007-03-01|1916.11
#2007-03-02|1936.75
#2007-03-05|1868.42
#2007-03-06|1893.28
#2007-03-07|1911.88
#2007-03-08|1918.23
#2007-03-09|1930.60
#2007-03-12|1954.64
#2007-03-13|1935.49
#2007-03-14|1898.51
#2007-03-15|1921.44
#2007-03-16|1951.65
#2007-03-19|1963.57
#2007-03-20|1957.57
#2007-03-21|1969.84
#2007-03-22|1998.24
#2007-03-23|1998.00
#2007-03-26|2005.35
#2007-03-27|2012.45
#2007-03-28|2011.88
#2007-03-29|2032.20
#2007-03-30|2032.25
#2007-04-02|2055.59
#2007-04-03|2073.83
#2007-04-04|2077.56
#2007-04-05|2088.07
#2007-04-06| .
#2007-04-09|2077.19
#2007-04-10|2094.90
#2007-04-11|2106.48
#2007-04-12|2107.07
#2007-04-13|2122.04
#2007-04-16|2137.76
#2007-04-17|2134.85
#2007-04-18|2133.38
#2007-04-19|2113.44
#2007-04-20|2120.69
#2007-04-23|2125.69
#2007-04-24|2129.37
#2007-04-25|2136.46
#2007-04-26|2138.27
#2007-04-27|2141.38
#2007-04-30|2157.02
#2007-05-01|2148.96
#2007-05-02|2168.26
#2007-05-03|2188.67
#2007-05-04|2197.74
#2007-05-07|2217.56
#2007-05-08|2207.83
#2007-05-09|2213.81
#2007-05-10|2211.32
#2007-05-11|2207.93
#2007-05-14|2241.03
#2007-05-15|2266.89
#2007-05-16|2273.56
#2007-05-17|2275.01
#2007-05-18|2287.98
#2007-05-21|2293.54
#2007-05-22|2302.89
#2007-05-23|2317.45
#2007-05-24|2286.81
#2007-05-25|2275.64
#2007-05-28| .
#2007-05-29|2281.00
#2007-05-30|2261.41
#2007-05-31|2293.80
#2007-06-01|2306.66
#2007-06-04|2355.29
#2007-06-05|2352.81
#2007-06-06|2312.15
#2007-06-07|2289.90
#2007-06-08|2256.91
#2007-06-11|2283.44
#2007-06-12|2279.55
#2007-06-13|2264.98
#2007-06-14|2293.43
#2007-06-15|2281.91
#2007-06-18|2295.21
#2007-06-19|2300.87
#2007-06-20|2300.95
#2007-06-21|2286.99
#2007-06-22|2274.53
#2007-06-25|2268.44
#2007-06-26|2270.13
#2007-06-27|2257.98
#2007-06-28|2283.65
#2007-06-29|2308.88
#2007-07-02|2340.88
#2007-07-03|2358.69
#2007-07-04| .
#2007-07-05|2345.82
#2007-07-06|2356.46
#2007-07-09|2364.76
#2007-07-10|2372.83
#2007-07-11|2370.59
#2007-07-12|2392.79
#2007-07-13|2428.38
#2007-07-16|2432.77
#2007-07-17|2431.89
#2007-07-18|2413.50
#2007-07-19|2416.73
#2007-07-20|2409.35
#2007-07-23|2409.64
#2007-07-24|2389.07
#2007-07-25|2340.04
#2007-07-26|2279.87
#2007-07-27|2254.75
#2007-07-30|2266.83
#2007-07-31|2244.31
#2007-08-01|2211.70
#2007-08-02|2233.78
#2007-08-03|2218.84
#2007-08-06|2168.92
#2007-08-07|2173.35
#2007-08-08|2196.01
#2007-08-09|2125.77
#2007-08-10|2092.25
#2007-08-13|2107.58
#2007-08-14|2078.15
#2007-08-15|2040.81
#2007-08-16|1962.73
#2007-08-17|2007.92
#2007-08-20|2019.50
#2007-08-21|1992.44
#2007-08-22|2031.40
#2007-08-23|2068.97
#2007-08-24|2106.74
#2007-08-27|2112.69
#2007-08-28|2091.61
#2007-08-29|2097.28
#2007-08-30|2147.11
#2007-08-31|2160.94
#2007-09-03| .
#2007-09-04|2183.46
#2007-09-05|2178.12
#2007-09-06|2175.73
#2007-09-07|2169.05
#2007-09-10|2141.56
#2007-09-11|2175.20
#2007-09-12|2193.29
#2007-09-13|2194.30
#2007-09-14|2161.71
#2007-09-17|2119.25
#2007-09-18|2138.18
#2007-09-19|2171.94
#2007-09-20|2177.40
#2007-09-21|2176.46
#2007-09-24|2154.24
#2007-09-25|2110.40
#2007-09-26|2115.27
#2007-09-27|2141.06
#2007-09-28|2155.27
#2007-10-01|2171.69
#2007-10-02|2189.80
#2007-10-03|2174.62
#2007-10-04|2174.50
#2007-10-05|2175.75
#2007-10-08|2187.76
#2007-10-09|2214.63
#2007-10-10|2234.89
#2007-10-11|2261.39
#2007-10-12|2247.78
#2007-10-15|2258.65
#2007-10-16|2238.88
#2007-10-17|2254.49
#2007-10-18|2138.17
#2007-10-19|2131.51
#2007-10-22|2061.16
#2007-10-23|2079.22
#2007-10-24|2044.46
#2007-10-25|2072.46
#2007-10-26|2078.86
#2007-10-29|2076.93
#2007-10-30|2068.82
#2007-10-31|2112.96
#2007-11-01|2084.22
#2007-11-02|2096.83
#2007-11-05|2060.97
#2007-11-06|2083.49
#2007-11-07|2069.81
#2007-11-08|2060.31
#2007-11-09|2039.80
#2007-11-12|2023.15
#2007-11-13|2025.52
#2007-11-14|2060.35
#2007-11-15|2011.49
#2007-11-16|1983.26
#2007-11-19|1937.57
#2007-11-20|1946.07
#2007-11-21|1888.32
#2007-11-22| .
#2007-11-23|1937.20
#2007-11-26|1949.93
#2007-11-27|1955.61
#2007-11-28|2005.15
#2007-11-29|2023.07
#2007-11-30|2049.92
#2007-12-03|2053.86
#2007-12-04|2026.86
#2007-12-05|1999.37
#2007-12-06|2010.53
#2007-12-07|2050.20
#2007-12-10|2059.27
#2007-12-11|2064.50
#2007-12-12|2075.38
#2007-12-13|2038.47
#2007-12-14|2009.52
#2007-12-17|1975.16
#2007-12-18|1980.61
#2007-12-19|1992.70
#2007-12-20|1989.67
#2007-12-21|2028.45
#2007-12-24|2043.51
#2007-12-25| .
#2007-12-26|2057.55
#2007-12-27|2088.40
#2007-12-28|2116.67
#2007-12-31|2110.45
#2008-01-01| .
#2008-01-02|2119.76
#2008-01-03|2078.14
#2008-01-04|2030.02
#2008-01-07|1981.93
#2008-01-08|1966.19
#2008-01-09|1914.69
#2008-01-10|1892.54
#2008-01-11|1892.42
#2008-01-14|1915.23
#2008-01-15|1861.45
#2008-01-16|1780.20
#2008-01-17|1793.57
#2008-01-18|1751.04
#2008-01-21| .
#2008-01-22|1722.81
#2008-01-23|1695.14
#2008-01-24|1779.92
#2008-01-25|1792.66
#2008-01-28|1804.77
#2008-01-29|1885.35
#2008-01-30|1908.05
#2008-01-31|1874.47
#2008-02-01|1927.56
#2008-02-04|1955.95
#2008-02-05|1881.01
#2008-02-06|1886.06
#2008-02-07|1813.64
#2008-02-08|1821.38
#2008-02-11|1812.63
#2008-02-12|1883.56
#2008-02-13|1876.79
#2008-02-14|1905.02
#2008-02-15|1884.52
#2008-02-18| .
#2008-02-19|1928.27
#2008-02-20|1916.91
#2008-02-21|1944.57
#2008-02-22|1943.70
#2008-02-25|1958.86
#2008-02-26|1981.71
#2008-02-27|1942.21
#2008-02-28|1933.48
#2008-02-29|1916.22
#2008-03-03|1886.47
#2008-03-04|1871.51
#2008-03-05|1882.99
#2008-03-06|1885.86
#2008-03-07|1829.35
#2008-03-10|1811.14
#2008-03-11|1815.06
#2008-03-12|1842.97
#2008-03-13|1835.40
#2008-03-14|1836.42
#2008-03-17|1798.53
#2008-03-18|1820.30
#2008-03-19|1788.23
#2008-03-20|1766.55
#2008-03-21| .
#2008-03-24|1764.03
#2008-03-25|1816.38
#2008-03-26|1845.28
#2008-03-27|1869.38
#2008-03-28|1873.70
#2008-03-31|1897.70
#2008-04-01|1896.99
#2008-04-02|1900.06
#2008-04-03|1883.37
#2008-04-04|1902.23
#2008-04-07|1925.40
#2008-04-08|1903.25
#2008-04-09|1903.47
#2008-04-10|1878.03
#2008-04-11|1863.92
#2008-04-14|1851.35
#2008-04-15|1837.41
#2008-04-16|1883.60
#2008-04-17|1879.50
#2008-04-18|1880.46
#2008-04-21|1891.78
#2008-04-22|1889.87
#2008-04-23|1879.59
#2008-04-24|1859.22
#2008-04-25|1882.52
#2008-04-28|1894.66
#2008-04-29|1903.27
#2008-04-30|1898.03
#2008-05-01|1883.59
#2008-05-02|1897.99
#2008-05-05|1909.39
#2008-05-06|1917.28
#2008-05-07|1926.33
#2008-05-08|1942.86
#2008-05-09|1930.80
#2008-05-12|1950.26
#2008-05-13|1965.70
#2008-05-14|2001.17
#2008-05-15|1984.32
#2008-05-16|2019.80
#2008-05-19|2054.82
#2008-05-20|2037.26
#2008-05-21|2047.41
#2008-05-22|2036.27
#2008-05-23|2009.74
#2008-05-26| .
#2008-05-27|1994.21
#2008-05-28|1995.49
#2008-05-29|1970.29
#2008-05-30|1976.60
#2008-06-02|1978.91
#2008-06-03|1977.99
#2008-06-04|1977.07
#2008-06-05|2011.66
#2008-06-06|2038.25
#2008-06-09|2013.99
#2008-06-10|1971.30
#2008-06-11|1961.65
#2008-06-12|1956.91
#2008-06-13|1946.87
#2008-06-16|1971.78
#2008-06-17|2008.20
#2008-06-18|1964.32
#2008-06-19|1932.00
#2008-06-20|1909.35
#2008-06-23|1895.11
#2008-06-24|1875.94
#2008-06-25|1908.49
#2008-06-26|1886.38
#2008-06-27|1872.55
#2008-06-30|1870.93
#2008-07-01|1820.87
#2008-07-02|1818.90
#2008-07-03|1764.60
#2008-07-04| .
#2008-07-07|1798.95
#2008-07-08|1770.59
#2008-07-09|1830.68
#2008-07-10|1816.90
#2008-07-11|1797.31
#2008-07-14|1794.38
#2008-07-15|1774.41
#2008-07-16|1763.42
#2008-07-17|1858.04
#2008-07-18|1862.23
#2008-07-21|1893.31
#2008-07-22|1896.22
#2008-07-23|1888.72
#2008-07-24|1855.31
#2008-07-25|1837.30
#2008-07-28|1825.25
#2008-07-29|1809.32
#2008-07-30|1838.69
#2008-07-31|1826.91
#2008-08-01|1851.14
#2008-08-04|1832.59
#2008-08-05|1830.15
#2008-08-06|1874.13
#2008-08-07|1854.47
#2008-08-08|1821.80
#2008-08-11|1837.85
#2008-08-12|1822.44
#2008-08-13|1802.18
#2008-08-14|1815.32
#2008-08-15|1807.08
#2008-08-18|1813.56
#2008-08-19|1781.19
#2008-08-20|1799.40
#2008-08-21|1798.22
#2008-08-22|1819.18
#2008-08-25|1806.81
#2008-08-26|1800.17
#2008-08-27|1802.30
#2008-08-28|1823.96
#2008-08-29|1853.84
#2008-09-01| .
#2008-09-02|1813.11
#2008-09-03|1805.29
#2008-09-04|1754.82
#2008-09-05|1704.96
#2008-09-08|1744.89
#2008-09-09|1699.59
#2008-09-10|1671.64
#2008-09-11|1627.22
#2008-09-12|1674.97
#2008-09-15|1628.33
#2008-09-16|1596.22
#2008-09-17|1574.22
#2008-09-18|1581.87
#2008-09-19|1648.66
#2008-09-22|1672.12
#2008-09-23|1635.16
#2008-09-24|1632.80
#2008-09-25|1651.56
#2008-09-26|1612.21
#2008-09-29|1499.79
#2008-09-30|1495.24
#2008-10-01|1479.93
#2008-10-02|1415.13
#2008-10-03|1411.00
#2008-10-06|1264.84
#2008-10-07|1267.13
#2008-10-08|1202.88
#2008-10-09|1216.01
#2008-10-10|1118.33
#2008-10-13|1228.51
#2008-10-14|1289.83
#2008-10-15|1170.45
#2008-10-16|1083.24
#2008-10-17|1078.43
#2008-10-20|1110.89
#2008-10-21|1115.60
#2008-10-22|1038.08
#2008-10-23|1005.06
#2008-10-24| 927.35
#2008-10-27| 865.60
#2008-10-28| 869.28
#2008-10-29| 921.84
#2008-10-30| 952.88
#2008-10-31| 991.57
#2008-11-03|1038.35
#2008-11-04|1113.37
#2008-11-05|1095.59
#2008-11-06|1022.02
#2008-11-07|1016.04
#2008-11-10|1058.56
#2008-11-11| 987.15
#2008-11-12| 950.60
#2008-11-13| 856.76
#2008-11-14| 856.05
#2008-11-17| 800.47
#2008-11-18| 763.28
#2008-11-19| 716.82
#2008-11-20| 673.54
#2008-11-21| 650.19
#2008-11-24| 715.64
#2008-11-25| 719.43
#2008-11-26| 720.74
#2008-11-27| .
#2008-11-28| 728.00
#2008-12-01| 701.56
#2008-12-02| 712.72
#2008-12-03| 718.83
#2008-12-04| 720.63
#2008-12-05| 673.12
#2008-12-08| 722.55
#2008-12-09| 713.73
#2008-12-10| 730.85
#2008-12-11| 737.93
#2008-12-12| 720.03
#2008-12-15| 732.47
#2008-12-16| 740.60
#2008-12-17| 761.16
#2008-12-18| 766.22
#2008-12-19| 728.44
#2008-12-22| 725.10
#2008-12-23| 726.37
#2008-12-24| 726.93
#2008-12-25| .
#2008-12-26| 730.44
#2008-12-29| 758.13
#2008-12-30| 770.83
#2008-12-31| 757.46
#2009-01-01| .
#2009-01-02| 786.73
#2009-01-05| 796.58
#2009-01-06| 796.68
#2009-01-07| 802.66
#2009-01-08| 799.49
#2009-01-09| 788.67
#2009-01-12| 769.81
#2009-01-13| 750.31
#2009-01-14| 715.52
#2009-01-15| 704.30
#2009-01-16| 718.25
#2009-01-19| .
#2009-01-20| 661.70
#2009-01-21| 672.57
#2009-01-22| 681.03
#2009-01-23| 663.03
#2009-01-26| 697.74
#2009-01-27| 696.02
#2009-01-28| 728.22
#2009-01-29| 707.47
#2009-01-30| 711.90
#2009-02-02| 677.29
#2009-02-03| 687.06
#2009-02-04| 707.17
#2009-02-05| 706.21
#2009-02-06| 721.58
#2009-02-09| 760.35
#2009-02-10| 736.92
#2009-02-11| 709.91
#2009-02-12| 685.19
#2009-02-13| 690.04
#2009-02-16| .
#2009-02-17| 642.43
#2009-02-18| 626.14
#2009-02-19| 643.02
#2009-02-20| 620.10
#2009-02-23| 613.00
#2009-02-24| 602.49
#2009-02-25| 606.16
#2009-02-26| 618.25
#2009-02-27| 596.74
#2009-03-02| 570.91
#2009-03-03| 556.76
#2009-03-04| 583.13
#2009-03-05| 551.33
#2009-03-06| 544.55
#2009-03-09| 537.61
#2009-03-10| 567.64
#2009-03-11| 579.01
#2009-03-12| 577.55
#2009-03-13| 597.05
#2009-03-16| 617.57
#2009-03-17| 616.84
#2009-03-18| 613.37
#2009-03-19| 648.93
#2009-03-20| 648.55
#2009-03-23| 663.15
#2009-03-24| 662.55
#2009-03-25| 680.70
#2009-03-26| 691.55
#2009-03-27| 661.76
#2009-03-30| 629.83
#2009-03-31| 648.20
#2009-04-01| 662.47
#2009-04-02| 717.46
#2009-04-03| 730.11
#2009-04-06| 724.38
#2009-04-07| 705.94
#2009-04-08| 706.25
#2009-04-09| 730.17
#2009-04-10| .
#2009-04-13| 736.37
#2009-04-14| 762.99
#2009-04-15| 781.12
#2009-04-16| 804.57
#2009-04-17| 839.99
#2009-04-20| 781.43
#2009-04-21| 771.87
#2009-04-22| 814.47
#2009-04-23| 825.02
#2009-04-24| 854.45
#2009-04-27| 843.66
#2009-04-28| 813.93
#2009-04-29| 857.42
#2009-04-30| 872.87
#2009-05-01| 873.00
#2009-05-04| 934.87
#2009-05-05| 926.69
#2009-05-06| 943.37
#2009-05-07| 958.59
#2009-05-08| 982.17
#2009-05-11| 948.09
#2009-05-12| 935.65
#2009-05-13| 895.24
#2009-05-14| 913.38
#2009-05-15| 947.22
#2009-05-18| 975.64
#2009-05-19|1004.11
#2009-05-20|1043.47
#2009-05-21|1015.34
#2009-05-22|1035.79
#2009-05-25| .
#2009-05-26|1013.14
#2009-05-27|1029.39
#2009-05-28|1021.82
#2009-05-29|1045.39
#2009-06-01|1083.85
#2009-06-02|1110.41
#2009-06-03|1082.44
#2009-06-04|1070.10
#2009-06-05|1059.08
#2009-06-08|1021.06
#2009-06-09|1047.04
#2009-06-10|1072.01
#2009-06-11|1106.24
#2009-06-12|1093.67
#2009-06-15|1038.44
#2009-06-16|1047.77
#2009-06-17| 994.47
#2009-06-18|1004.28
#2009-06-19|1033.69
#2009-06-22| 971.11
#2009-06-23| 984.46
#2009-06-24|1020.77
#2009-06-25|1010.42
#2009-06-26|1038.34
#2009-06-29|1071.14
#2009-06-30|1048.96
#2009-07-01|1075.29
#2009-07-02|1052.63
#2009-07-03| .
#2009-07-06|1016.75
#2009-07-07|1018.34
#2009-07-08|1000.32
#2009-07-09|1020.20
#2009-07-10| 997.57
#2009-07-13|1011.63
#2009-07-14|1031.26
#2009-07-15|1076.88
#2009-07-16|1087.19
#2009-07-17|1090.61
#2009-07-20|1112.94
#2009-07-21|1128.30
#2009-07-22|1131.89
#2009-07-23|1136.10
#2009-07-24|1159.65
#2009-07-27|1177.16
#2009-07-28|1153.50
#2009-07-29|1150.31
#2009-07-30|1183.22
#2009-07-31|1210.87
#2009-08-03|1248.21
#2009-08-04|1235.32
#2009-08-05|1246.12
#2009-08-06|1281.44
#2009-08-07|1287.37
#2009-08-10|1309.47
#2009-08-11|1284.83
#2009-08-12|1287.95
#2009-08-13|1323.01
#2009-08-14|1302.18
#2009-08-17|1232.92
#2009-08-18|1256.01
#2009-08-19|1262.17
#2009-08-20|1304.80
#2009-08-21|1337.58
#2009-08-24|1362.25
#2009-08-25|1380.33
#2009-08-26|1364.88
#2009-08-27|1346.18
#2009-08-28|1386.67
#2009-08-31|1365.69
#2009-09-01|1332.71
#2009-09-02|1286.92
#2009-09-03|1302.95
#2009-09-04|1346.65
#2009-09-07| .
#2009-09-08|1402.27
#2009-09-09|1432.71
#2009-09-10|1437.99
#2009-09-11|1457.62
#2009-09-14|1418.78
#2009-09-15|1440.79
#2009-09-16|1474.72
#2009-09-17|1486.47
#2009-09-18|1471.98
#2009-09-21|1429.53
#2009-09-22|1450.15
#2009-09-23|1450.38
#2009-09-24|1418.95
#2009-09-25|1391.51
#2009-09-28|1406.03
#2009-09-29|1407.07
#2009-09-30|1420.05
#2009-10-01|1404.64
#2009-10-02|1355.05
#2009-10-05|1379.68
#2009-10-06|1423.91
#2009-10-07|1409.84
#2009-10-08|1433.40
#2009-10-09|1447.18
#2009-10-12|1471.59
#2009-10-13|1455.84
#2009-10-14|1480.96
#2009-10-15|1495.53
#2009-10-16|1492.18
#2009-10-19|1508.95
#2009-10-20|1489.27
#2009-10-21|1480.82
#2009-10-22|1466.33
#2009-10-23|1468.79
#2009-10-26|1436.59
#2009-10-27|1395.61
#2009-10-28|1345.01
#2009-10-29|1408.85
#2009-10-30|1391.41
#2009-11-02|1383.01
#2009-11-03|1343.34
#2009-11-04|1401.99
#2009-11-05|1422.22
#2009-11-06|1417.85
#2009-11-09|1452.31
#2009-11-10|1447.15
#2009-11-11|1456.28
#2009-11-12|1446.75
#2009-11-13|1466.79
#2009-11-16|1511.27
#2009-11-17|1494.16
#2009-11-18|1517.26
#2009-11-19|1482.00
#2009-11-20|1476.29
#2009-11-23|1507.99
#2009-11-24|1506.49
#2009-11-25|1508.78
#2009-11-26| .
#2009-11-27|1475.77
#2009-11-30|1454.54
#2009-12-01|1510.77
#2009-12-02|1494.83
#2009-12-03|1486.07
#2009-12-04|1474.19
#2009-12-07|1473.90
#2009-12-08|1439.84
#2009-12-09|1422.76
#2009-12-10|1431.38
#2009-12-11|1419.19
#2009-12-14|1423.43
#2009-12-15|1412.28
#2009-12-16|1421.61
#2009-12-17|1401.74
#2009-12-18|1402.43
#2009-12-21|1425.90
#2009-12-22|1425.88
#2009-12-23|1435.68
#2009-12-24|1442.30
#2009-12-25| .
#2009-12-28|1450.49
#2009-12-29|1458.81
#2009-12-30|1442.11
#2009-12-31|1446.25
#2010-01-01| .
#2010-01-04|1498.65
#2010-01-05|1527.48
#2010-01-06|1548.42
#2010-01-07|1548.18
#2010-01-08|1551.81
#2010-01-11|1580.58
#2010-01-12|1543.13
#2010-01-13|1551.44
#2010-01-14|1560.99
#2010-01-15|1540.74
#2010-01-18| .
#2010-01-19|1546.49
#2010-01-20|1518.12
#2010-01-21|1493.40
#2010-01-22|1460.11
#2010-01-25|1466.37
#2010-01-26|1450.39
#2010-01-27|1449.00
#2010-01-28|1441.58
#2010-01-29|1447.51
#2010-02-01|1468.66
#2010-02-02|1498.56
#2010-02-03|1493.35
#2010-02-04|1426.94
#2010-02-05|1368.09
#2010-02-08|1379.19
#2010-02-09|1398.46
#2010-02-10|1412.36
#2010-02-11|1408.79
#2010-02-12|1392.31
#2010-02-15| .
#2010-02-16|1400.14
#2010-02-17|1423.12
#2010-02-18|1428.35
#2010-02-19|1426.95
#2010-02-22|1453.69
#2010-02-23|1452.84
#2010-02-24|1440.04
#2010-02-25|1421.39
#2010-02-26|1489.88
#2010-03-01|1486.80
#2010-03-02|1516.78
#2010-03-03|1562.10
#2010-03-04|1556.39
#2010-03-05|1571.40
#2010-03-08|1558.29
#2010-03-09|1555.04
#2010-03-10|1595.82
#2010-03-11|1583.02
#2010-03-12|1616.87
#2010-03-15|1601.18
#2010-03-16|1640.74
#2010-03-17|1653.23
#2010-03-18|1642.72
#2010-03-19|1619.39
#2010-03-22|1628.22
#2010-03-23|1652.25
#2010-03-24|1631.83
#2010-03-25|1656.66
#2010-03-26|1640.41
#2010-03-29|1632.71
#2010-03-30|1599.61
#2010-03-31|1575.56
#2010-04-01|1596.71
#2010-04-02| .
#2010-04-05|1593.05
#2010-04-06|1621.35
#2010-04-07|1609.11
#2010-04-08|1583.09
#2010-04-09|1610.89
#2010-04-12|1645.26
#2010-04-13|1629.45
#2010-04-14|1652.87
#2010-04-15|1665.04
#2010-04-16|1643.39
#2010-04-19|1613.09
#2010-04-20|1643.44
#2010-04-21|1654.39
#2010-04-22|1622.30
#2010-04-23|1649.71
#2010-04-26|1661.61
#2010-04-27|1617.86
#2010-04-28|1537.83
#2010-04-29|1579.01
#2010-04-30|1583.55
#2010-05-03|1601.73
#2010-05-04|1514.34
#2010-05-05|1435.10
#2010-05-06|1401.70
#2010-05-07|1325.20
#2010-05-10|1480.11
#2010-05-11|1441.31
#2010-05-12|1516.96
#2010-05-13|1521.94
#2010-05-14|1463.73
#2010-05-17|1417.42
#2010-05-18|1457.19
#2010-05-19|1403.88
#2010-05-20|1349.00
#2010-05-21|1390.50
#2010-05-24|1369.06
#2010-05-25|1299.70
#2010-05-26|1363.17
#2010-05-27|1430.57
#2010-05-28|1420.45
#2010-05-31| .
#2010-06-01|1414.94
#2010-06-02|1415.43
#2010-06-03|1435.50
#2010-06-04|1390.55
#2010-06-07|1357.57
#2010-06-08|1348.25
#2010-06-09|1382.58
#2010-06-10|1427.33
#2010-06-11|1427.56
#2010-06-14|1471.24
#2010-06-15|1477.23
#2010-06-16|1473.33
#2010-06-17|1476.32
#2010-06-18|1482.14
#2010-06-21|1488.34
#2010-06-22|1464.32
#2010-06-23|1442.11
#2010-06-24|1416.27
#2010-06-25|1400.70
#2010-06-28|1431.90
#2010-06-29|1365.24
#2010-06-30|1358.40
#2010-07-01|1346.63
#2010-07-02|1350.91
#2010-07-05| .
#2010-07-06|1410.92
#2010-07-07|1419.76
#2010-07-08|1448.87
#2010-07-09|1454.29
#2010-07-12|1445.63
#2010-07-13|1475.21
#2010-07-14|1487.20
#2010-07-15|1485.36
#2010-07-16|1473.71
#2010-07-19|1471.09
#2010-07-20|1448.79
#2010-07-21|1460.94
#2010-07-22|1504.38
#2010-07-23|1494.27
#2010-07-26|1529.38
#2010-07-27|1535.85
#2010-07-28|1538.84
#2010-07-29|1551.28
#2010-07-30|1599.46
#2010-08-02|1636.47
#2010-08-03|1650.77
#2010-08-04|1648.85
#2010-08-05|1650.20
#2010-08-06|1652.07
#2010-08-09|1658.29
#2010-08-10|1616.21
#2010-08-11|1542.47
#2010-08-12|1517.00
#2010-08-13|1520.13
#2010-08-16|1523.23
#2010-08-17|1554.51
#2010-08-18|1548.17
#2010-08-19|1523.76
#2010-08-20|1480.88
#2010-08-23|1480.65
#2010-08-24|1473.24
#2010-08-25|1497.95
#2010-08-26|1544.77
#2010-08-27|1556.90
#2010-08-30|1566.11
#2010-08-31|1554.12
#2010-09-01|1609.87
#2010-09-02|1622.79
#2010-09-03|1646.45
#2010-09-06| .
#2010-09-07|1612.92
#2010-09-08|1619.22
#2010-09-09|1641.19
#2010-09-10|1649.00
#2010-09-13|1690.63
#2010-09-14|1698.57
#2010-09-15|1712.04
#2010-09-16|1724.81
#2010-09-17|1714.92
#2010-09-20|1742.89
#2010-09-21|1751.94
#2010-09-22|1774.40
#2010-09-23|1753.05
#2010-09-24|1798.57
#2010-09-27|1809.16
#2010-09-28|1830.35
#2010-09-29|1849.82
#2010-09-30|1834.70
#2010-10-01|1845.69
#2010-10-04|1836.06
#2010-10-05|1877.46
#2010-10-06|1904.77
#2010-10-07|1898.99
#2010-10-08|1912.33
#2010-10-11|1931.27
#2010-10-12|1915.92
#2010-10-13|1968.87
#2010-10-14|1976.69
#2010-10-15|1994.41
#2010-10-18|2018.90
#2010-10-19|1985.58
#2010-10-20|2035.70
#2010-10-21|2052.55
#2010-10-22|2025.07
#2010-10-25|2032.12
#2010-10-26|2005.36
#2010-10-27|1959.87
#2010-10-28|1973.15
#2010-10-29|1981.06
#2010-11-01|1999.17
#2010-11-02|2029.04
#2010-11-03|2026.19
#2010-11-04|2085.33
#2010-11-05|2057.84
#2010-11-08|2073.67
#2010-11-09|2086.89
#2010-11-10|2009.45
#2010-11-11|1979.20
#2010-11-12|1972.48
#2010-11-15|1994.71
#2010-11-16|1931.69
#2010-11-17|1934.60
#2010-11-18|1988.34
#2010-11-19|1998.78
#2010-11-22|1966.53
#2010-11-23|1880.34
#2010-11-24|1876.87
#2010-11-25| .
#2010-11-26|1848.77
#2010-11-29|1789.60
#2010-11-30|1814.99
#2010-12-01|1884.99
#2010-12-02|1961.32
#2010-12-03|1992.94
#2010-12-06|1997.45
#2010-12-07|2042.44
#2010-12-08|2031.69
#2010-12-09|1970.10
#2010-12-10|1984.43
#2010-12-13|2045.12
#2010-12-14|2041.29
#2010-12-15|2054.26
#2010-12-16|2006.33
#2010-12-17|1995.85
#2010-12-20|2005.56
#2010-12-21|2032.15
#2010-12-22|2054.10
#2010-12-23|2055.96
#2010-12-24| .
#2010-12-27|2027.43
#2010-12-28|2027.63
#2010-12-29|2066.14
#2010-12-30|2082.16
#2010-12-31|2103.59
#2011-01-03|2125.42
#2011-01-04|2091.71
#2011-01-05|2028.85
#2011-01-06|1989.39
#2011-01-07|1961.02
#2011-01-10|1939.22
#2011-01-11|1986.19
#2011-01-12|2002.31
#2011-01-13|2028.39
#2011-01-14|2023.21
#2011-01-17| .
#2011-01-18|2036.02
#2011-01-19|2020.03
#2011-01-20|1956.64
#2011-01-21|2018.07
#2011-01-24|1983.64
#2011-01-25|1999.18
#2011-01-26|2038.84
#2011-01-27|2050.67
#2011-01-28|2000.45
#2011-01-31|1988.70
#2011-02-01|2031.32
#2011-02-02|2006.36
#2011-02-03|1962.40
#2011-02-04|1968.58
#2011-02-07|2013.33
#2011-02-08|2040.32
#2011-02-09|2068.48
#2011-02-10|2043.41
#2011-02-11|2072.05
#2011-02-14|2084.46
#2011-02-15|2054.32
#2011-02-16|2060.43
#2011-02-17|2051.71
#2011-02-18|2081.45
#2011-02-21| .
#2011-02-22|2045.78
#2011-02-23|2019.85
#2011-02-24|2030.64
#2011-02-25|2061.08
#2011-02-28|2090.23
#2011-03-01|2115.94
#2011-03-02|2090.33
#2011-03-03|2110.92
#2011-03-04|2095.49
#2011-03-07|2126.71
#2011-03-08|2103.04
#2011-03-09|2099.37
#2011-03-10|2034.42
#2011-03-11|2020.18
#2011-03-14|2019.93
#2011-03-15|1961.91
#2011-03-16|1950.27
#2011-03-17|1990.31
#2011-03-18|2051.71
#2011-03-21|2104.09
#2011-03-22|2076.70
#2011-03-23|2060.37
#2011-03-24|2084.41
#2011-03-25|2100.88
#2011-03-28|2089.76
#2011-03-29|2098.79
#2011-03-30|2137.29
#2011-03-31|2160.87
#2011-04-01|2173.02
#2011-04-04|2195.28
#2011-04-05|2182.33
#2011-04-06|2200.28
#2011-04-07|2156.88
#2011-04-08|2194.97
#2011-04-11|2181.68
#2011-04-12|2148.83
#2011-04-13|2163.30
#2011-04-14|2130.04
#2011-04-15|2132.42
#2011-04-18|2077.73
#2011-04-19|2119.23
#2011-04-20|2203.45
#2011-04-21|2224.34
#2011-04-22| .
#2011-04-25|2222.73
#2011-04-26|2258.67
#2011-04-27|2297.96
#2011-04-28|2327.75
#2011-04-29|2344.30
#2011-05-02|2345.00
#2011-05-03|2346.62
#2011-05-04|2299.34
#2011-05-05|2252.17
#2011-05-06|2274.57
#2011-05-09|2234.40
#2011-05-10|2257.38
#2011-05-11|2200.61
#2011-05-12|2186.58
#2011-05-13|2184.16
#2011-05-16|2183.84
#2011-05-17|2137.94
#2011-05-18|2143.03
#2011-05-19|2174.60
#2011-05-20|2149.97
#2011-05-23|2064.31
#2011-05-24|2080.13
#2011-05-25|2050.71
#2011-05-26|2041.63
#2011-05-27|2057.04
#2011-05-30| .
#2011-05-31|2128.71
#2011-06-01|2117.91
#2011-06-02|2079.13
#2011-06-03|2080.55
#2011-06-06|2043.19
#2011-06-07|2057.65
#2011-06-08|1991.22
#2011-06-09|2002.37
#2011-06-10|1897.84
#2011-06-13|1865.61
#2011-06-14|1885.65
#2011-06-15|1861.20
#2011-06-16|1827.12
#2011-06-17|1851.64
#2011-06-20|1816.93
#2011-06-21|1838.94
#2011-06-22|1805.87
#2011-06-23|1712.49
#2011-06-24|1748.21
#2011-06-27|1757.05
#2011-06-28|1743.26
#2011-06-29|1814.59
#2011-06-30|1795.72
#2011-07-01|1830.40
#2011-07-04| .
#2011-07-05|1817.99
#2011-07-06|1784.32
#2011-07-07|1798.43
#2011-07-08|1751.97
#2011-07-11|1680.81
#2011-07-12|1674.40
#2011-07-13|1709.98
#2011-07-14|1684.25
#2011-07-15|1650.12
#2011-07-18|1596.03
#2011-07-19|1660.44
#2011-07-20|1677.33
#2011-07-21|1699.52
#2011-07-22|1726.00
#2011-07-25|1699.23
#2011-07-26|1706.07
#2011-07-27|1678.68
#2011-07-28|1627.42
#2011-07-29|1554.77
#2011-08-01|1504.51
#2011-08-02|1447.18
#2011-08-03|1377.87
#2011-08-04|1297.73
#2011-08-05|1277.79
#2011-08-08|1212.63
#2011-08-09|1294.39
#2011-08-10|1269.79
#2011-08-11|1323.92
#2011-08-12|1401.16
#2011-08-15|1422.28
#2011-08-16|1372.55
#2011-08-17|1353.36
#2011-08-18|1259.46
#2011-08-19|1263.30
#2011-08-22|1283.32
#2011-08-23|1275.63
#2011-08-24|1328.31
#2011-08-25|1338.44
#2011-08-26|1322.08
#2011-08-29|1370.57
#2011-08-30|1377.96
#2011-08-31|1423.40
#2011-09-01|1396.97
#2011-09-02|1340.73
#2011-09-05| .
#2011-09-06|1223.43
#2011-09-07|1269.96
#2011-09-08|1294.96
#2011-09-09|1241.37
#2011-09-12|1185.27
#2011-09-13|1215.62
#2011-09-14|1227.91
#2011-09-15|1267.42
#2011-09-16|1282.89
#2011-09-19|1228.40
#2011-09-20|1244.46
#2011-09-21|1234.32
#2011-09-22|1140.14
#2011-09-23|1149.12
#2011-09-26|1124.70
#2011-09-27|1195.08
#2011-09-28|1174.77
#2011-09-29|1176.70
#2011-09-30|1121.99
#2011-10-03|1069.02
#2011-10-04|1034.36
#2011-10-05|1077.73
#2011-10-06|1093.92
#2011-10-07|1094.35
#2011-10-10|1144.64
#2011-10-11|1140.97
#2011-10-12|1187.39
#2011-10-13|1160.66
#2011-10-14|1206.16
#2011-10-17|1167.62
#2011-10-18|1158.34
#2011-10-19|1166.94
#2011-10-20|1119.15
#2011-10-21|1163.60
#2011-10-24|1209.02
#2011-10-25|1194.00
#2011-10-26|1210.24
#2011-10-27|1285.73
#2011-10-28|1250.97
#2011-10-31|1191.47
#2011-11-01|1126.17
#2011-11-02|1128.42
#2011-11-03|1175.42
#2011-11-04|1148.72
#2011-11-07|1123.64
#2011-11-08|1138.58
#2011-11-09|1094.78
#2011-11-10|1085.83
#2011-11-11|1132.98
#2011-11-14|1114.10
#2011-11-15|1065.53
#2011-11-16|1058.48
#2011-11-17|1038.41
#2011-11-18|1035.06
#2011-11-21| 996.23
#2011-11-22| 999.46
#2011-11-23| 969.95
#2011-11-24| .
#2011-11-25| 953.46
#2011-11-28|1009.00
#2011-11-29|1015.47
#2011-11-30|1061.25
#2011-12-01|1038.38
#2011-12-02|1042.66
#2011-12-05|1068.88
#2011-12-06|1044.66
#2011-12-07|1049.94
#2011-12-08|1004.67
#2011-12-09|1024.19
#2011-12-12| 984.49
#2011-12-13| 975.40
#2011-12-14| 940.25
#2011-12-15| 944.59
#2011-12-16| 936.72
#2011-12-19| 923.67
#2011-12-20| 955.19
#2011-12-21| 949.30
#2011-12-22| 961.45
#2011-12-23| 969.34
#2011-12-26| .
#2011-12-27| 969.70
#2011-12-28| 952.33
#2011-12-29| 951.73
#2011-12-30| 980.31
#2012-01-02| .
#2012-01-03|1031.97
#2012-01-04|1010.96
#2012-01-05| 995.89
#2012-01-06| 984.49
#2012-01-09| 968.78
#2012-01-10| 998.63
#2012-01-11|1004.88
#2012-01-12|1042.48
#2012-01-13|1024.24
#2012-01-16| .
#2012-01-17|1054.18
#2012-01-18|1080.20
#2012-01-19|1115.82
#2012-01-20|1102.84
#2012-01-23|1132.25
#2012-01-24|1112.15
#2012-01-25|1107.02
#2012-01-26|1138.55
#2012-01-27|1120.02
#2012-01-30|1084.71
#2012-01-31|1105.21
#2012-02-01|1160.41
#2012-02-02|1101.91
#2012-02-03|1092.15
#2012-02-06|1087.71
#2012-02-07|1114.39
#2012-02-08|1139.44
#2012-02-09|1129.22
#2012-02-10|1107.49
#2012-02-13|1124.03
#2012-02-14|1127.79
#2012-02-15|1127.36
#2012-02-16|1125.12
#2012-02-17|1164.98
#2012-02-20| .
#2012-02-21|1162.00
#2012-02-22|1145.83
#2012-02-23|1131.57
#2012-02-24|1124.41
#2012-02-27|1111.05
#2012-02-28|1115.94
#2012-02-29|1117.67
#2012-03-01|1117.26
#2012-03-02|1123.96
#2012-03-05|1121.24
#2012-03-06|1065.22
#2012-03-07|1078.64
#2012-03-08|1108.11
#2012-03-09|1105.90
#2012-03-12|1110.25
#2012-03-13|1127.84
#2012-03-14|1140.78
#2012-03-15|1156.40
#2012-03-16|1197.96
#2012-03-19|1202.63
#2012-03-20|1178.01
#2012-03-21|1151.43
#2012-03-22|1138.43
#2012-03-23|1149.71
#2012-03-26|1160.99
#2012-03-27|1160.29
#2012-03-28|1149.29
#2012-03-29|1153.84
#2012-03-30|1161.80
#2012-04-02|1161.92
#2012-04-03|1156.27
#2012-04-04|1091.81
#2012-04-05|1098.15
#2012-04-06| .
#2012-04-09|1098.78
#2012-04-10|1068.28
#2012-04-11|1092.89
#2012-04-12|1117.89
#2012-04-13|1095.25
#2012-04-16|1072.66
#2012-04-17|1104.19
#2012-04-18|1099.02
#2012-04-19|1072.90
#2012-04-20|1090.80
#2012-04-23|1051.99
#2012-04-24|1067.26
#2012-04-25|1067.32
#2012-04-26|1059.28
#2012-04-27|1088.46
#2012-04-30|1085.25
#2012-05-01|1084.39
#2012-05-02|1071.07
#2012-05-03|1056.71
#2012-05-04|1029.65
#2012-05-07|1036.52
#2012-05-08|1022.60
#2012-05-09|1022.93
#2012-05-10|1046.27
#2012-05-11|1055.75
#2012-05-14|1016.93
#2012-05-15|1006.44
#2012-05-16|1009.37
#2012-05-17| 990.35
#2012-05-18| 973.47
#2012-05-21| 983.34
#2012-05-22|1003.80
#2012-05-23| 966.92
#2012-05-24| 969.86
#2012-05-25| 963.63
#2012-05-28| .
#2012-05-29| 981.24
#2012-05-30| 955.38
#2012-05-31| 954.06
#2012-06-01| 924.17
#2012-06-04| 926.25
#2012-06-05| 920.00
#2012-06-06| 942.77
#2012-06-07| 956.76
#2012-06-08| 930.21
#2012-06-11| 933.17
#2012-06-12| 912.01
#2012-06-13| 903.99
#2012-06-14| 897.15
#2012-06-15| 922.85
#2012-06-18| 919.41
#2012-06-19| 928.08
#2012-06-20| 941.70
#2012-06-21| 931.60
#2012-06-22| 917.57
#2012-06-25| 894.79
#2012-06-26| 880.65
#2012-06-27| 872.87
#2012-06-28| 872.96
#2012-06-29| 937.62
#2012-07-02| 942.94
#2012-07-03| 954.47
#2012-07-04| .
#2012-07-05| 944.28
#2012-07-06| 922.05
#2012-07-09| 910.38
#2012-07-10| 903.31
#2012-07-11| 898.37
#2012-07-12| 888.28
#2012-07-13| 907.45
#2012-07-16| 911.99
#2012-07-17| 909.15
#2012-07-18| 930.09
#2012-07-19| 949.93
#2012-07-20| 949.18
#2012-07-23| 917.24
#2012-07-24| 917.95
#2012-07-25| 921.67
#2012-07-26| 940.25
#2012-07-27| 965.84
#2012-07-30| 960.87
#2012-07-31| 960.14
#2012-08-01| 957.43
#2012-08-02| 925.34
#2012-08-03| 949.57
#2012-08-06| 980.20
#2012-08-07| 987.33
#2012-08-08| 976.12
#2012-08-09| 971.06
#2012-08-10| 970.95
#2012-08-13| 965.29
#2012-08-14| 958.55
#2012-08-15| 954.42
#2012-08-16| 963.11
#2012-08-17| 979.66
#2012-08-20| 978.10
#2012-08-21| 991.92
#2012-08-22| 984.70
#2012-08-23| 986.54
#2012-08-24| 960.61
#2012-08-27| 954.67
#2012-08-28| 953.55
#2012-08-29| 948.77
#2012-08-30| 945.61
#2012-08-31| 962.89
#2012-09-03| .
#2012-09-04| 958.53
#2012-09-05| 958.92
#2012-09-06| 976.81
#2012-09-07|1019.16
#2012-09-10|1026.51
#2012-09-11|1044.48
#2012-09-12|1074.72
#2012-09-13|1065.96
#2012-09-14|1085.64
#2012-09-17|1084.62
#2012-09-18|1067.68
#2012-09-19|1060.52
#2012-09-20|1050.17
#2012-09-21|1073.83
#2012-09-24|1066.07
#2012-09-25|1075.33
#2012-09-26|1045.67
#2012-09-27|1054.35
#2012-09-28|1049.83
#2012-10-01|1056.38
#2012-10-02|1069.89
#2012-10-03|1061.91
#2012-10-04|1065.32
#2012-10-05|1084.85
#2012-10-08|1057.49
#2012-10-09|1039.57
#2012-10-10|1025.79
#2012-10-11|1022.59
#2012-10-12|1031.79
#2012-10-15|1028.92
#2012-10-16|1046.62
#2012-10-17|1072.88
#2012-10-18|1071.82
#2012-10-19|1057.06
#2012-10-22|1052.54
#2012-10-23|1030.89
#2012-10-24|1037.80
#2012-10-25|1029.59
#2012-10-26|1026.06
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1029.34
#2012-11-01|1043.74
#2012-11-02|1040.01
#2012-11-05|1028.48
#2012-11-06|1047.86
#2012-11-07|1041.13
#2012-11-08|1027.46
#2012-11-09|1018.98
#2012-11-12|1018.91
#2012-11-13|1008.76
#2012-11-14| 972.99
#2012-11-15| 956.84
#2012-11-16| 953.41
#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|1220.89
#2013-05-06|1214.43
#2013-05-07|1218.83
#2013-05-08|1214.59
#2013-05-09|1206.15
#2013-05-10|1197.48
#2013-05-13|1200.60
#2013-05-14|1185.80
#2013-05-15|1180.05
#2013-05-16|1196.07
#2013-05-17|1192.96
#2013-05-20|1204.71
#2013-05-21|1212.50
#2013-05-22|1221.19
#2013-05-23|1202.59
#2013-05-24|1202.31
#2013-05-27|1201.40
#2013-05-28|1222.56
#2013-05-29|1221.44
#2013-05-30|1230.42
#2013-05-31|1226.42
#2013-06-03|1222.30
#2013-06-04|1231.86
#2013-06-05|1224.55
#2013-06-06|1220.76
#2013-06-07|1237.97
#2013-06-10|1232.31
#2013-06-11|1239.36
#2013-06-12|1244.99
#2013-06-13|1237.70
#2013-06-14|1264.41
#2013-06-17|1281.94
#2013-06-18|1289.82
#2013-06-19|1276.73
#2013-06-20|1244.75
#2013-06-21|1223.67
#2013-06-24|1200.44
#2013-06-25|1207.27
#2013-06-26|1213.43
#2013-06-27|1225.42
#2013-06-28|1214.01
#2013-07-01|1215.25
#2013-07-02|1198.50
#2013-07-03|1203.99
#2013-07-04|1218.09
#2013-07-05|1203.34
#2013-07-08|1206.51
#2013-07-09|1207.64
#2013-07-10|1208.23
#2013-07-11|1249.01
#2013-07-12|1245.00
#2013-07-15|1254.13
#2013-07-16|1252.87
#2013-07-17|1247.64
#2013-07-18|1258.16
#2013-07-19|1278.13
#2013-07-22|1278.73
#2013-07-23|1276.76
#2013-07-24|1284.32
#2013-07-25|1278.92
#2013-07-26|1282.23
#2013-07-29|1275.96
#2013-07-30|1265.04
#2013-07-31|1272.52
#2013-08-01|1288.26
#2013-08-02|1304.99
#2013-08-05|1294.46
#2013-08-06|1277.95
#2013-08-07|1276.28
#2013-08-08|1293.05
#2013-08-09|1300.74
#2013-08-12|1295.68
#2013-08-13|1296.25
#2013-08-14|1310.90
#2013-08-15|1296.46
#2013-08-16|1310.51
#2013-08-19|1314.72
#2013-08-20|1303.30
#2013-08-21|1301.97
#2013-08-22|1324.59
#2013-08-23|1338.54
#2013-08-26|1322.58
#2013-08-27|1289.12
#2013-08-28|1265.51
#2013-08-29|1266.12
#2013-08-30|1263.40
#2013-09-02|1275.03
#2013-09-03|1274.50
#2013-09-04|1288.07
#2013-09-05|1282.03
#2013-09-06|1304.22
#2013-09-09|1305.74
#2013-09-10|1339.19
#2013-09-11|1354.83
#2013-09-12|1351.90
#2013-09-13|1351.75
#2013-09-16|1360.99
#2013-09-17|1356.05
#2013-09-18|1367.51
#2013-09-19|1381.00
#2013-09-20|1395.54
#2013-09-23|1394.06
#2013-09-24|1392.54
#2013-09-25|1397.36
#2013-09-26|1390.11
#2013-09-27|1394.73
#2013-09-30|1400.50
#2013-10-01|1406.41
#2013-10-02|1419.43
#2013-10-03|1416.87
#2013-10-04|1411.59
#2013-10-07|1397.49
#2013-10-08|1398.84
#2013-10-09|1386.68
#2013-10-10|1402.94
#2013-10-11|1410.70
#2013-10-14|1403.61
#2013-10-15|1417.89
#2013-10-16|1414.20
#2013-10-17|1422.61
#2013-10-18|1447.45
#2013-10-21|1454.58
#2013-10-22|1486.79
#2013-10-23|1461.70
#2013-10-24|1475.82
#2013-10-25|1472.11
#2013-10-28|1465.07
#2013-10-29|1459.93
#2013-10-30|1460.39
#2013-10-31|1457.45
#2013-11-01|1444.20
#2013-11-04|1443.83
#2013-11-05|1432.97
#2013-11-06|1450.30
#2013-11-07|1434.45
#2013-11-08|1430.29
#2013-11-11|1442.00
#2013-11-12|1441.00
#2013-11-13|1419.16
#2013-11-14|1364.95
#2013-11-15|1347.41
#2013-11-18|1355.42
#2013-11-19|1342.86
#2013-11-20|1343.85
#2013-11-21|1346.47
#2013-11-22|1345.71
#2013-11-25|1351.73
#2013-11-26|1345.54
#2013-11-27|1361.13
#2013-11-28|1382.71
#2013-11-29|1399.07
#2013-12-02|1380.34
#2013-12-03|1368.45
#2013-12-04|1366.52
#2013-12-05|1370.19
#2013-12-06|1379.09
#2013-12-09|1368.16
#2013-12-10|1374.80
#2013-12-11|1403.99
#2013-12-12|1373.21
#2013-12-13|1388.15
#2013-12-16|1395.37
#2013-12-17|1401.61
#2013-12-18|1396.57
#2013-12-19|1391.42
#2013-12-20|1392.77
#2013-12-23|1397.89
#2013-12-24|1411.83
#2013-12-25|1411.83
#2013-12-26|1414.47
#2013-12-27|1460.01
#2013-12-30|1471.15
#2013-12-31|1473.67
#2014-01-01|1473.67
#2014-01-02|1444.73
#2014-01-03|1449.72
#2014-01-06|1459.02
#2014-01-07|1450.62
#2014-01-08|1435.78
#2014-01-09|1440.23
#2014-01-10|1462.70
#2014-01-13|1473.29
#2014-01-14|1482.05
#2014-01-15|1504.79
#2014-01-16|1520.58
#2014-01-17|1525.03
#2014-01-20|1532.69
#2014-01-21|1505.37
#2014-01-22|1511.85
#2014-01-23|1514.25
#2014-01-24|1462.63
#2014-01-27|1448.80
#2014-01-28|1465.70
#2014-01-29|1461.84
#2014-01-30|1452.47
#2014-01-31|1457.67
#2014-02-03|1434.53
#2014-02-04|1423.15
#2014-02-05|1428.05
#2014-02-06|1454.09
#2014-02-07|1463.91
#2014-02-10|1461.28
#2014-02-11|1473.35
#2014-02-12|1466.28
#2014-02-13|1475.93
#2014-02-14|1484.52
#2014-02-17|1484.38
#2014-02-18|1495.49
#2014-02-19|1495.80
#2014-02-20|1497.11
#2014-02-21|1502.67
#2014-02-24|1510.71
#2014-02-25|1511.45
#2014-02-26|1502.15
#2014-02-27|1500.19
#2014-02-28|1561.60
#2014-03-03|1522.94
#2014-03-04|1560.15
#2014-03-05|1575.01
#2014-03-06|1586.64
#2014-03-07|1559.59
#2014-03-10|1563.81
#2014-03-11|1565.63
#2014-03-12|1556.36
#2014-03-13|1548.63
#2014-03-14|1528.21
#2014-03-17|1549.82
#2014-03-18|1554.40
#2014-03-19|1570.77
#2014-03-20|1557.40
#2014-03-21|1559.82
#2014-03-24|1550.36
#2014-03-25|1567.55
#2014-03-26|1582.41
#2014-03-27|1580.44
#2014-03-28|1587.72
#2014-03-31|1608.98
#2014-04-01|1615.90
#2014-04-02|1622.97
#2014-04-03|1612.27
#2014-04-04|1598.87
#2014-04-07|1593.93
#2014-04-08|1592.15
#2014-04-09|1606.74
#2014-04-10|1619.67
#2014-04-11|1602.27
#2014-04-14|1577.37
#2014-04-15|1562.90
#2014-04-16|1570.91
#2014-04-17|1590.17
#2014-04-18|1587.83
#2014-04-21|1586.55
#2014-04-22|1597.45
#2014-04-23|1593.92
#2014-04-24|1607.65
#2014-04-25|1600.71
#2014-04-28|1596.95
#2014-04-29|1595.79
#2014-04-30|1607.97
#2014-05-01|1607.97
#2014-05-02|1605.34
#2014-05-05|1610.30
#2014-05-06|1623.30
#2014-05-07|1607.63
#2014-05-08|1636.42
#2014-05-09|1629.77
#2014-05-12|1640.27
#2014-05-13|1611.12
#2014-05-14|1595.77
#2014-05-15|1575.24
#2014-05-16|1565.49
#2014-05-19|1585.36
#2014-05-20|1587.87
#2014-05-21|1577.86
#2014-05-22|1590.10
#2014-05-23|1580.84
#2014-05-26|1595.99
#2014-05-27|1604.34
#2014-05-28|1596.80
#2014-05-29|1603.38
#2014-05-30|1618.06
#2014-06-02|1625.74
#2014-06-03|1607.18
#2014-06-04|1610.45
#2014-06-05|1617.49
#2014-06-06|1621.40
#2014-06-09|1624.90
#2014-06-10|1626.41
#2014-06-11|1621.41
#2014-06-12|1622.44
#2014-06-13|1610.87
#2014-06-16|1605.26
#2014-06-17|1597.31
#2014-06-18|1606.23
#2014-06-19|1614.86
#2014-06-20|1605.77
#2014-06-23|1600.51
#2014-06-24|1603.57
#2014-06-25|1583.35
#2014-06-26|1582.47
#2014-06-27|1594.07
#2014-06-30|1596.51
#2014-07-01|1609.34
#2014-07-02|1609.91
#2014-07-03|1622.53
#2014-07-04|1620.64
#2014-07-07|1613.61
#2014-07-08|1600.43
#2014-07-09|1602.51
#2014-07-10|1592.32
#2014-07-11|1584.73
#2014-07-14|1595.48
#2014-07-15|1598.63
#2014-07-16|1609.01
#2014-07-17|1626.11
#2014-07-18|1611.04
#2014-07-21|1622.34
#2014-07-22|1614.36
#2014-07-23|1622.13
#2014-07-24|1625.05
#2014-07-25|1606.20
#2014-07-28|1598.49
#2014-07-29|1594.04
#2014-07-30|1581.04
#2014-07-31|1572.24
#2014-08-01|1552.02
#2014-08-04|1545.41
#2014-08-05|1542.61
#2014-08-06|1513.70
#2014-08-07|1484.28
#2014-08-08|1493.92
#2014-08-11|1515.54
#2014-08-12|1512.50
#2014-08-13|1537.54
#2014-08-14|1546.17
#2014-08-15|1544.07
#2014-08-18|1555.64
#2014-08-19|1558.09
#2014-08-20|1551.81
#2014-08-21|1564.29
#2014-08-22|1550.11
#2014-08-25|1548.19
#2014-08-26|1558.13
#2014-08-27|1569.23
#2014-08-28|1544.54
#2014-08-29|1537.27
#2014-09-01|1532.74
#2014-09-02|1527.00
#2014-09-03|1532.04
#2014-09-04|1512.96
#2014-09-05|1518.97
#2014-09-08|1516.21
#2014-09-09|1503.05
#2014-09-10|1495.95
#2014-09-11|1501.35
#2014-09-12|1497.41
#2014-09-15|1488.70
#2014-09-16|1487.49
#2014-09-17|1502.37
#2014-09-18|1504.77
#2014-09-19|1505.14
#2014-09-22|1503.80
#2014-09-23|1499.65
#2014-09-24|1478.09
#2014-09-25|1462.04
#2014-09-26|1434.57
#2014-09-29|1436.50
#2014-09-30|1433.05
#2014-10-01|1407.53
#2014-10-02|1403.20
#2014-10-03|1403.44
#2014-10-06|1396.31
#2014-10-07|1387.69
#2014-10-08|1375.07
#2014-10-09|1369.44
#2014-10-10|1331.39
#2014-10-13|1325.82
#2014-10-14|1338.69
#2014-10-15|1311.07
#2014-10-16|1315.43
#2014-10-17|1363.71
#2014-10-20|1372.05
#2014-10-21|1396.67
#2014-10-22|1407.81
#2014-10-23|1402.94
#2014-10-24|1407.35
#2014-10-27|1399.59
#2014-10-28|1418.85
#2014-10-29|1421.24
#2014-10-30|1403.01
#2014-10-31|1417.07
#2014-11-03|1408.49
#2014-11-04|1426.24
#2014-11-05|1424.20
#2014-11-06|1418.32
#2014-11-07|1418.46
#2014-11-10|1443.39
#2014-11-11|1451.04
#2014-11-12|1445.46
#2014-11-13|1443.43
#2014-11-14|1440.53
#2014-11-17|1448.30
#2014-11-18|1477.90
#2014-11-19|1481.42
#2014-11-20|1473.82
#2014-11-21|1470.00
#2014-11-24|1485.36
#2014-11-25|1501.58
#2014-11-26|1498.13
#2014-11-27|1498.02
#2014-11-28|1489.32
#2014-12-01|1495.44
#2014-12-02|1480.64
#2014-12-03|1471.11
#2014-12-04|1473.18
#2014-12-05|1467.29
#2014-12-08|1479.64
#2014-12-09|1465.53
#2014-12-10|1485.06
#2014-12-11|1481.27
#2014-12-12|1458.74
#2014-12-15|1455.88
#2014-12-16|1471.04
#2014-12-17|1470.91
#2014-12-18|1473.41
#2014-12-19|1460.32
#2014-12-22|1475.88
#2014-12-23|1477.40
#2014-12-24|1489.01
#2014-12-25|1489.01
#2014-12-26|1486.69
#2014-12-29|1479.58
#2014-12-30|1477.05
#2014-12-31|1481.89
#2015-01-01|1481.89
#2015-01-02|1477.43
#2015-01-05|1442.18
#2015-01-06|1433.94
#2015-01-07|1433.71
#2015-01-08|1454.72
#2015-01-09|1462.90
#2015-01-12|1460.64
#2015-01-13|1477.11
#2015-01-14|1463.60
#2015-01-15|1448.62
#2015-01-16|1456.73
#2015-01-19|1479.77
#2015-01-20|1458.74
#2015-01-21|1449.31
#2015-01-22|1430.32
#2015-01-23|1427.30
#2015-01-26|1453.46
#2015-01-27|1458.83
#2015-01-28|1450.71
#2015-01-29|1441.21
#2015-01-30|1435.27
#2015-02-02|1430.08
#2015-02-03|1440.39
#2015-02-04|1437.62
#2015-02-05|1441.98
#2015-02-06|1437.41
#2015-02-09|1426.22
#2015-02-10|1431.21
#2015-02-11|1434.83
#2015-02-12|1457.68
#2015-02-13|1473.51
#2015-02-16|1476.64
#2015-02-17|1493.07
#2015-02-18|1505.93
#2015-02-19|1503.98
#2015-02-20|1513.10
#2015-02-23|1512.17
#2015-02-24|1512.86
#2015-02-25|1516.09
#2015-02-26|1503.15
#2015-02-27|1519.75
#2015-03-02|1525.67
#2015-03-03|1506.73
#2015-03-04|1497.11
#2015-03-05|1509.17
#2015-03-06|1486.67
#2015-03-09|1479.69
#2015-03-10|1462.10
#2015-03-11|1442.33
#2015-03-12|1446.74
#2015-03-13|1438.05
#2015-03-16|1447.09
#2015-03-17|1433.68
#2015-03-18|1461.91
#2015-03-19|1455.82
#2015-03-20|1487.31
#2015-03-23|1500.58
#2015-03-24|1500.06
#2015-03-25|1508.86
#2015-03-26|1478.06
#2015-03-27|1481.92
#2015-03-30|1479.92
#2015-03-31|1461.17
#2015-04-01|1479.25
#2015-04-02|1505.86
#2015-04-03|1520.45
#2015-04-06|1526.75
#2015-04-07|1525.24
#2015-04-08|1522.97
#2015-04-09|1508.57
#2015-04-10|1518.19
#2015-04-13|1500.92
#2015-04-14|1522.50
#2015-04-15|1512.86
#2015-04-16|1519.37
#2015-04-17|1500.93
#2015-04-20|1518.15
#2015-04-21|1528.65
#2015-04-22|1522.69
#2015-04-23|1527.02
#2015-04-24|1534.72
#2015-04-27|1550.79
#2015-04-28|1537.59
#2015-04-29|1542.36
#2015-04-30|1544.32
#2015-05-01|1546.66
#2015-05-04|1533.26
#2015-05-05|1526.41
#2015-05-06|1529.35
#2015-05-07|1510.50
#2015-05-08|1530.88
#2015-05-11|1524.33
#2015-05-12|1515.62
#2015-05-13|1548.36
#2015-05-14|1576.46
#2015-05-15|1594.88
#2015-05-18|1616.15
#2015-05-19|1588.17
#2015-05-20|1585.11
#2015-05-21|1595.77
#2015-05-22|1587.80
#2015-05-25|1580.87
#2015-05-26|1562.09
#2015-05-27|1576.95
#2015-05-28|1587.35
#2015-05-29|1581.90
#2015-06-01|1563.56
#2015-06-02|1606.36
#2015-06-03|1633.32
#2015-06-04|1622.17
#2015-06-05|1592.34
#2015-06-08|1599.58
#2015-06-09|1600.99
#2015-06-10|1634.79
#2015-06-11|1608.95
#2015-06-12|1608.92
#2015-06-15|1580.66
#2015-06-16|1584.80
#2015-06-17|1569.29
#2015-06-18|1597.80
#2015-06-19|1600.78
#2015-06-22|1636.36
#2015-06-23|1620.49
#2015-06-24|1623.43
#2015-06-25|1620.62
#2015-06-26|1606.20
#2015-06-29|1577.43
#2015-06-30|1563.51
#2015-07-01|1586.49
#2015-07-02|1579.99
#2015-07-03|1581.41
#2015-07-06|1560.06
#2015-07-07|1520.81
#2015-07-08|1544.21
#2015-07-09|1560.31
#2015-07-10|1603.09
#2015-07-13|1607.00
#2015-07-14|1605.20
#2015-07-15|1605.18
#2015-07-16|1618.83
#2015-07-17|1626.35
#2015-07-20|1644.24
#2015-07-21|1647.87
#2015-07-22|1637.35
#2015-07-23|1649.26
#2015-07-24|1629.72
#2015-07-27|1614.76
#2015-07-28|1626.60
#2015-07-29|1634.68
#2015-07-30|1613.24
#2015-07-31|1637.19
#2015-08-03|1653.52
#2015-08-04|1658.16
#2015-08-05|1635.55
#2015-08-06|1644.02
#2015-08-07|1592.00
#2015-08-10|1572.66
#2015-08-11|1559.96
#2015-08-12|1546.83
#2015-08-13|1546.89
#2015-08-14|1552.25
#2015-08-17|1545.78
#2015-08-18|1533.53
#2015-08-19|1521.95
#2015-08-20|1509.59
#2015-08-21|1478.10
#2015-08-24|1452.61
#2015-08-25|1494.46
#2015-08-26|1485.93
#2015-08-27|1487.72
#2015-08-28|1493.14
#2015-08-31|1484.99
#2015-09-01|1465.36
#2015-09-02|1465.19
#2015-09-03|1489.69
#2015-09-04|1481.37
#2015-09-07|1495.49
#2015-09-08|1511.68
#2015-09-09|1526.58
#2015-09-10|1526.17
#2015-09-11|1517.64
#2015-09-14|1518.43
#2015-09-15|1512.50
#2015-09-16|1541.45
#2015-09-17|1552.67
#2015-09-18|1548.74
#2015-09-21|1545.26
#2015-09-22|1514.05
#2015-09-23|1521.31
#2015-09-24|1518.04
#2015-09-25|1514.15
#2015-09-28|1493.75
#2015-09-29|1488.46
#2015-09-30|1506.76
#2015-10-01|1518.90
#2015-10-02|1539.80
#2015-10-05|1570.25
#2015-10-06|1584.13
#2015-10-07|1579.22
#2015-10-08|1588.97
#2015-10-09|1602.21
#2015-10-12|1605.56
#2015-10-13|1605.41
#2015-10-14|1602.03
#2015-10-15|1612.56
#2015-10-16|1606.89
#2015-10-19|1596.32
#2015-10-20|1606.80
#2015-10-21|1619.51
#2015-10-22|1595.17
#2015-10-23|1606.77
#2015-10-26|1601.31
#2015-10-27|1573.17
#2015-10-28|1603.33
#2015-10-29|1586.77
#2015-10-30|1614.70
#2015-11-02|1627.82
#2015-11-03|1616.20
#2015-11-04|1605.05
#2015-11-05|1555.61
#2015-11-06|1593.30
#2015-11-09|1577.46
#2015-11-10|1567.03
#2015-11-11|1569.77
#2015-11-12|1547.93
#2015-11-13|1561.98
#2015-11-16|1566.23
#2015-11-17|1576.77
#2015-11-18|1577.84
#2015-11-19|1597.70
#2015-11-20|1579.68
#2015-11-23|1551.39
#2015-11-24|1539.74
#2015-11-25|1545.39
#2015-11-26|1556.58
#2015-11-27|1558.24
#2015-11-30|1548.01
#2015-12-01|1570.67
#2015-12-02|1584.61
#2015-12-03|1606.05
#2015-12-04|1616.75
#2015-12-07|1626.37
#2015-12-08|1620.34
#2015-12-09|1635.22
#2015-12-10|1631.11
#2015-12-11|1604.49
#2015-12-14|1596.53
#2015-12-15|1586.49
#2015-12-16|1611.72
#2015-12-17|1601.42
#2015-12-18|1600.57
#2015-12-21|1604.94
#2015-12-22|1615.93
#2015-12-23|1633.02
#2015-12-24|1644.24
#2015-12-25|1644.24
#2015-12-28|1642.69
#2015-12-29|1656.18
#2015-12-30|1663.31
#2015-12-31|1653.75
#2016-01-01|1653.75
#2016-01-04|1634.38
#2016-01-05|1621.49
#2016-01-06|1600.10
#2016-01-07|1586.48
#2016-01-08|1574.80
#2016-01-11|1541.19
#2016-01-12|1527.20
#2016-01-13|1510.27
#2016-01-14|1442.49
#2016-01-15|1427.79
#2016-01-18|1407.27
#2016-01-19|1439.26
#2016-01-20|1401.31
#2016-01-21|1410.72
#2016-01-22|1458.26
#2016-01-25|1472.34
#2016-01-26|1481.91
#2016-01-27|1486.15
#2016-01-28|1480.19
#2016-01-29|1507.40
#2016-02-01|1518.67
#2016-02-02|1486.78
#2016-02-03|1483.46
#2016-02-04|1495.62
#2016-02-05|1488.67
#2016-02-08|1405.27
#2016-02-09|1417.39
#2016-02-10|1428.31
#2016-02-11|1421.25
#2016-02-12|1419.84
#2016-02-15|1447.96
#2016-02-16|1453.36
#2016-02-17|1489.38
#2016-02-18|1505.00
#2016-02-19|1484.01
#2016-02-22|1502.73
#2016-02-23|1499.96
#2016-02-24|1477.75
#2016-02-25|1509.85
#2016-02-26|1476.86
#2016-02-29|1499.60
#2016-03-01|1534.47
#2016-03-02|1508.54
#2016-03-03|1521.00
#2016-03-04|1564.83
#2016-03-07|1576.67
#2016-03-08|1561.94
#2016-03-09|1560.41
#2016-03-10|1564.00
#2016-03-11|1592.29
#2016-03-14|1604.64
#2016-03-15|1591.58
#2016-03-16|1605.34
#2016-03-17|1635.63
#2016-03-18|1647.77
#2016-03-21|1626.43
#2016-03-22|1608.96
#2016-03-23|1606.60
#2016-03-24|1592.13
#2016-03-25|1592.13
#2016-03-28|1599.47
#2016-03-29|1586.72
#2016-03-30|1650.69
#2016-03-31|1645.74
#2016-04-01|1632.71
#2016-04-04|1647.36
#2016-04-05|1611.71
#2016-04-06|1623.65
#2016-04-07|1614.95
#2016-04-08|1633.08
#2016-04-11|1634.11
#2016-04-12|1631.30
#2016-04-13|1641.42
#2016-04-14|1656.19
#2016-04-15|1662.95
#2016-04-18|1654.96
#2016-04-19|1672.72
#2016-04-20|1686.29
#2016-04-21|1667.04
#2016-04-22|1653.22
#2016-04-25|1656.95
#2016-04-26|1653.68
#2016-04-27|1669.08
#2016-04-28|1668.11
#2016-04-29|1677.59
#2016-05-02|1674.16
#2016-05-03|1660.10
#2016-05-04|1653.25
#2016-05-05|1648.39
#2016-05-06|1645.76
#2016-05-09|1631.29
#2016-05-10|1640.13
#2016-05-11|1627.25
#2016-05-12|1631.32
#2016-05-13|1625.03
#2016-05-16|1633.04
#2016-05-17|1655.56
#2016-05-18|1654.14
#2016-05-19|1632.91
#2016-05-20|1627.45
#2016-05-23|1628.65
#2016-05-24|1639.15
#2016-05-25|1638.61
#2016-05-26|1649.05
#2016-05-27|1645.21
#2016-05-30|1639.30
#2016-05-31|1651.85
#2016-06-01|1652.82
#2016-06-02|1652.81
#2016-06-03|1692.34
#2016-06-06|1700.61
#2016-06-07|1716.10
#2016-06-08|1721.78
#2016-06-09|1713.84
#2016-06-10|1663.17
#2016-06-13|1615.29
#2016-06-14|1566.90
#2016-06-15|1566.97
#2016-06-16|1515.28
#2016-06-17|1581.90
#2016-06-20|1632.48
#2016-06-21|1616.69
#2016-06-22|1608.20
#2016-06-23|1637.08
#2016-06-24|1535.34
#2016-06-27|1458.47
#2016-06-28|1495.79
#2016-06-29|1547.04
#2016-06-30|1558.81
#2016-07-01|1584.31
#2016-07-04|1565.23
#2016-07-05|1534.35
#2016-07-06|1508.48
#2016-07-07|1510.97
#2016-07-08|1528.59
#2016-07-11|1562.03
#2016-07-12|1566.10
#2016-07-13|1585.45
#2016-07-14|1581.15
#2016-07-15|1575.44
#2016-07-18|1580.53
#2016-07-19|1581.71
#2016-07-20|1584.35
#2016-07-21|1565.50
#2016-07-22|1567.29
#2016-07-25|1581.01
#2016-07-26|1589.23
#2016-07-27|1602.74
#2016-07-28|1605.29
#2016-07-29|1619.62
#2016-08-01|1597.46
#2016-08-02|1590.17
#2016-08-03|1575.51
#2016-08-04|1590.74
#2016-08-05|1592.37
#2016-08-08|1602.29
#2016-08-09|1616.21
#2016-08-10|1610.94
#2016-08-11|1627.71
#2016-08-12|1626.32
#2016-08-15|1635.71
#2016-08-16|1641.76
#2016-08-17|1623.11
#2016-08-18|1634.31
#2016-08-19|1632.43
#2016-08-22|1628.74
#2016-08-23|1646.91
#2016-08-24|1635.75
#2016-08-25|1608.92
#2016-08-26|1614.31
#2016-08-29|1578.61
#2016-08-30|1583.75
#2016-08-31|1566.99
#2016-09-01|1569.10
#2016-09-02|1594.63
#2016-09-05|1598.88
#2016-09-06|1631.98
#2016-09-07|1645.91
#2016-09-08|1656.31
#2016-09-09|1630.04
#2016-09-12|1612.58
#2016-09-13|1608.59
#2016-09-14|1604.71
#2016-09-15|1611.47
#2016-09-16|1594.18
#2016-09-19|1613.45
#2016-09-20|1619.81
#2016-09-21|1621.13
#2016-09-22|1655.69
#2016-09-23|1643.33
#2016-09-26|1639.02
#2016-09-27|1619.66
#2016-09-28|1640.53
#2016-09-29|1648.77
#2016-09-30|1653.47
#2016-10-03|1642.06
#2016-10-04|1654.32
#2016-10-05|1665.38
#2016-10-06|1665.21
#2016-10-07|1664.93
#2016-10-10|1678.23
#2016-10-11|1656.10
#2016-10-12|1638.79
#2016-10-13|1639.47
#2016-10-14|1648.44
#2016-10-17|1644.34
#2016-10-18|1649.12
#2016-10-19|1666.65
#2016-10-20|1661.78
#2016-10-21|1662.27
#2016-10-24|1667.99
#2016-10-25|1666.11
#2016-10-26|1668.57
#2016-10-27|1654.11
#2016-10-28|1652.30
#2016-10-31|1658.18
#2016-11-01|1664.57
#2016-11-02|1648.21
#2016-11-03|1636.86
#2016-11-04|1624.89
#2016-11-07|1623.15
#2016-11-08|1624.90
#2016-11-09|1618.32
#2016-11-10|1589.64
#2016-11-11|1575.41
#2016-11-14|1568.93
#2016-11-15|1576.74
#2016-11-16|1568.90
#2016-11-17|1567.94
#2016-11-18|1512.88
#2016-11-21|1513.56
#2016-11-22|1531.36
#2016-11-23|1522.90
#2016-11-24|1536.67
#2016-11-25|1539.33
#2016-11-28|1524.44
#2016-11-29|1534.57
#2016-11-30|1538.42
#2016-12-01|1522.33
#2016-12-02|1492.75
#2016-12-05|1522.34
#2016-12-06|1537.07
#2016-12-07|1549.55
#2016-12-08|1559.13
#2016-12-09|1551.83
#2016-12-12|1560.63
#2016-12-13|1570.06
#2016-12-14|1566.04
#2016-12-15|1530.69
#2016-12-16|1545.57
#2016-12-19|1551.91
#2016-12-20|1554.18
#2016-12-21|1573.01
#2016-12-22|1569.63
#2016-12-23|1585.74
#2016-12-26|1585.74
#2016-12-27|1590.90
#2016-12-28|1590.46
#2016-12-29|1594.50
#2016-12-30|1600.91
#2017-01-02|1619.06
#2017-01-03|1600.50
#2017-01-04|1614.17
#2017-01-05|1640.16
#2017-01-06|1638.64
#2017-01-09|1626.67
#2017-01-10|1623.48
#2017-01-11|1612.42
#2017-01-12|1630.02
#2017-01-13|1638.25
#2017-01-16|1627.16
#2017-01-17|1642.44
#2017-01-18|1646.84
#2017-01-19|1620.46
#2017-01-20|1626.68
#2017-01-23|1638.30
#2017-01-24|1655.04
#2017-01-25|1662.66
#2017-01-26|1639.24
#2017-01-27|1645.50
#2017-01-30|1623.47
#2017-01-31|1635.70
#2017-02-01|1646.60
#2017-02-02|1657.54
#2017-02-03|1655.35
#2017-02-06|1636.45
#2017-02-07|1634.61
#2017-02-08|1628.13
#2017-02-09|1624.62
#2017-02-10|1636.07
#2017-02-13|1649.43
#2017-02-14|1640.70
#2017-02-15|1652.42
#2017-02-16|1671.16
#2017-02-17|1662.57
#2017-02-20|1666.79
#2017-02-21|1666.90
#2017-02-22|1669.97
#2017-02-23|1666.82
#2017-02-24|1658.38
#2017-02-27|1676.75
#2017-02-28|1691.15
#2017-03-01|1733.97
#2017-03-02|1727.90
#2017-03-03|1730.64
#2017-03-06|1732.26
#2017-03-07|1718.40
#2017-03-08|1718.70
#2017-03-09|1735.60
#2017-03-10|1762.55
#2017-03-13|1775.47
#2017-03-14|1775.24
#2017-03-15|1782.71
#2017-03-16|1800.12
#2017-03-17|1824.19
#2017-03-20|1819.30
#2017-03-21|1801.56
#2017-03-22|1793.30
#2017-03-23|1813.56
#2017-03-24|1815.17
#2017-03-27|1816.18
#2017-03-28|1825.73
#2017-03-29|1804.04
#2017-03-30|1796.60
#2017-03-31|1791.98
#2017-04-03|1782.03
#2017-04-04|1784.81
#2017-04-05|1773.24
#2017-04-06|1776.30
#2017-04-07|1769.73
#2017-04-10|1771.25
#2017-04-11|1761.36
#2017-04-12|1755.71
#2017-04-13|1783.67
#2017-04-14|1783.67
#2017-04-17|1790.14
#2017-04-18|1773.49
#2017-04-19|1777.60
#2017-04-20|1790.12
#2017-04-21|1762.95
#2017-04-24|1818.75
#2017-04-25|1829.63
#2017-04-26|1815.04
#2017-04-27|1803.38
#2017-04-28|1823.27
#2017-05-01|1827.96
#2017-05-02|1836.10
#2017-05-03|1814.42
#2017-05-04|1826.32
#2017-05-05|1857.18
#2017-05-08|1851.00
#2017-05-09|1843.61
#2017-05-10|1855.10
#2017-05-11|1843.03
#2017-05-12|1840.01
#2017-05-15|1845.82
#2017-05-16|1859.02
#2017-05-17|1838.58
#2017-05-18|1818.98
#2017-05-19|1854.13
#2017-05-22|1867.94
#2017-05-23|1870.91
#2017-05-24|1861.09
#2017-05-25|1868.39
#2017-05-26|1864.45
#2017-05-29|1863.99
#2017-05-30|1861.61
#2017-05-31|1861.43
#2017-06-01|1861.94
#2017-06-02|1866.61
#2017-06-05|1854.91
#2017-06-06|1845.59
#2017-06-07|1837.02
#2017-06-08|1851.98
#2017-06-09|1853.55
#2017-06-12|1836.95
#2017-06-13|1853.61
#2017-06-14|1873.36
#2017-06-15|1832.27
#2017-06-16|1855.71
#2017-06-19|1866.49
#2017-06-20|1843.98
#2017-06-21|1818.59
#2017-06-22|1818.02
#2017-06-23|1823.33
#2017-06-26|1838.01
#2017-06-27|1841.18
#2017-06-28|1851.41
#2017-06-29|1849.53
#2017-06-30|1855.70
#2017-07-03|1852.88
#2017-07-04|1848.36
#2017-07-05|1835.17
#2017-07-06|1831.83
#2017-07-07|1821.87
#2017-07-10|1832.56
#2017-07-11|1835.49
#2017-07-12|1854.62
#2017-07-13|1860.37
#2017-07-14|1883.29
#2017-07-17|1899.01
#2017-07-18|1898.70
#2017-07-19|1873.55
#2017-07-20|1891.54
#2017-07-21|1896.04
#2017-07-24|1880.38
#2017-07-25|1905.37
#2017-07-26|1934.20
#2017-07-27|1951.88
#2017-07-28|1916.50
#2017-07-31|1896.87
#2017-08-01|1919.50
#2017-08-02|1921.37
#2017-08-03|1915.18
#2017-08-04|1898.60
#2017-08-07|1910.99
#2017-08-08|1893.45
#2017-08-09|1879.57
#2017-08-10|1871.33
#2017-08-11|1847.97
#2017-08-14|1873.71
#2017-08-15|1864.48
#2017-08-16|1870.35
#2017-08-17|1872.15
#2017-08-18|1869.45
#2017-08-21|1875.23
#2017-08-22|1876.76
#2017-08-23|1870.62
#2017-08-24|1871.75
#2017-08-25|1887.54
#2017-08-28|1896.58
#2017-08-29|1879.89
#2017-08-30|1875.57
#2017-08-31|1858.29
#2017-09-01|1877.32
#2017-09-04|1887.18
#2017-09-05|1897.58
#2017-09-06|1898.79
#2017-09-07|1933.64
#2017-09-08|1932.92
#2017-09-11|1946.59
#2017-09-12|1949.93
#2017-09-13|1947.53
#2017-09-14|1943.50
#2017-09-15|1957.72
#2017-09-18|1954.80
#2017-09-19|1967.75
#2017-09-20|1961.04
#2017-09-21|1950.93
#2017-09-22|1954.74
#2017-09-25|1937.82
#2017-09-26|1918.49
#2017-09-27|1905.88
#2017-09-28|1943.79
#2017-09-29|1971.68
#2017-10-02|1951.43
#2017-10-03|1957.00
#2017-10-04|1964.12
#2017-10-05|1958.79
#2017-10-06|1950.96
#2017-10-09|1918.37
#2017-10-10|1933.78
#2017-10-11|1930.61
#2017-10-12|1932.78
#2017-10-13|1923.88
#2017-10-16|1920.39
#2017-10-17|1908.97
#2017-10-18|1927.47
#2017-10-19|1926.78
#2017-10-20|1936.60
#2017-10-23|1929.26
#2017-10-24|1926.00
#2017-10-25|1926.31
#2017-10-26|1916.50
#2017-10-27|1899.67
#2017-10-30|1910.16
#2017-10-31|1915.78
#2017-11-01|1923.04
#2017-11-02|1917.28
#2017-11-03|1904.18
#2017-11-06|1913.28
#2017-11-07|1886.20
#2017-11-08|1908.76
#2017-11-09|1892.03
#2017-11-10|1875.81
#2017-11-13|1879.25
#2017-11-14|1897.11
#2017-11-15|1908.93
#2017-11-16|1909.07
#2017-11-17|1895.68
#2017-11-20|1875.18
#2017-11-21|1884.34
#2017-11-22|1910.26
#2017-11-23|1921.91
#2017-11-24|1938.60
#2017-11-27|1921.49
#2017-11-28|1920.22
#2017-11-29|1925.56
#2017-11-30|1927.98
#2017-12-01|1908.50
#2017-12-04|1918.53
#2017-12-05|1923.50
#2017-12-06|1894.64
#2017-12-07|1894.62
#2017-12-08|1900.83
#2017-12-11|1901.20
#2017-12-12|1913.46
#2017-12-13|1915.47
#2017-12-14|1930.62
#2017-12-15|1926.52
#2017-12-18|1949.55
#2017-12-19|1958.62
#2017-12-20|1939.58
#2017-12-21|1946.97
#2017-12-22|1952.96
#2017-12-25|1952.96
#2017-12-26|1958.07
#2017-12-27|1985.62
#2017-12-28|1988.66
#2017-12-29|1989.27
#2018-01-01|1989.27
#2018-01-02|2007.07
#2018-01-03|2014.86
#2018-01-04|2052.05
#2018-01-05|2063.96
#2018-01-08|2065.52
#2018-01-09|2075.12
#2018-01-10|2084.05
#2018-01-11|2069.77
#2018-01-12|2078.27
#2018-01-15|2113.25
#2018-01-16|2125.98
#2018-01-17|2119.39
#2018-01-18|2103.10
#2018-01-19|2117.91
#2018-01-22|2111.85
#2018-01-23|2118.34
#2018-01-24|2128.21
#2018-01-25|2144.28
#2018-01-26|2135.59
#2018-01-29|2112.07
#2018-01-30|2095.83
#2018-01-31|2103.40
#2018-02-01|2108.57
#2018-02-02|2072.29
#2018-02-05|2046.10
#2018-02-06|2002.27
#2018-02-07|2057.11
#2018-02-08|2015.19
#2018-02-09|2009.41
#2018-02-12|2041.48
#2018-02-13|2053.61
#2018-02-14|2074.88
#2018-02-15|2093.45
#2018-02-16|2122.09
#2018-02-19|2107.47
#2018-02-20|2112.59
#2018-02-21|2111.31
#2018-02-22|2121.53
#2018-02-23|2111.28
#2018-02-26|2107.79
#2018-02-27|2088.56
#2018-02-28|2112.38
#2018-03-01|2085.24
#2018-03-02|2055.85
#2018-03-05|2059.34
#2018-03-06|2092.55
#2018-03-07|2073.47
#2018-03-08|2086.15
#2018-03-09|2074.42
#2018-03-12|2071.41
#2018-03-13|2064.22
#2018-03-14|1888.18
#2018-03-15|1869.43
#2018-03-16|1852.42
#2018-03-19|1811.04
#2018-03-20|1789.78
#2018-03-21|1805.66
#2018-03-22|1772.76
#2018-03-23|1769.76
#2018-03-26|1757.25
#2018-03-27|1745.92
#2018-03-28|1749.99
#2018-03-29|1765.74
#2018-03-30|1765.74
#2018-04-02|1767.32
#2018-04-03|1724.25
#2018-04-04|1707.59
#2018-04-05|1729.96
#2018-04-06|1725.22
#2018-04-09|1733.68
#2018-04-10|1764.02
#2018-04-11|1757.42
#2018-04-12|1758.08
#2018-04-13|1767.45
#2018-04-16|1768.65
#2018-04-17|1776.76
#2018-04-18|1806.97
#2018-04-19|1798.56
#2018-04-20|1785.71
#2018-04-23|1785.29
#2018-04-24|1772.24
#2018-04-25|1740.59
#2018-04-26|1741.77
#2018-04-27|1738.36
#2018-04-30|1735.65
#2018-05-01|1722.36
#2018-05-02|1746.10
#2018-05-03|1681.79
#2018-05-04|1684.56
#2018-05-07|1695.04
#2018-05-08|1688.72
#2018-05-09|1689.81
#2018-05-10|1691.24
#2018-05-11|1702.97
#2018-05-14|1708.77
#2018-05-15|1679.21
#2018-05-16|1671.61
#2018-05-17|1657.41
#2018-05-18|1640.10
#2018-05-21|1634.27
#2018-05-22|1654.85
#2018-05-23|1634.36
#2018-05-24|1629.93
#2018-05-25|1619.21
#2018-05-28|1616.30
#2018-05-29|1591.79
#2018-05-30|1603.30
#2018-05-31|1619.72
#2018-06-01|1633.62
#2018-06-04|1658.86
#2018-06-05|1646.60
#2018-06-06|1661.52
#2018-06-07|1657.63
#2018-06-08|1613.60
#2018-06-11|1616.22
#2018-06-12|1615.10
#2018-06-13|1610.59
#2018-06-14|1598.86
#2018-06-15|1576.85
#2018-06-18|1594.68
#2018-06-19|1561.83
#2018-06-20|1587.89
#2018-06-21|1563.38
#2018-06-22|1578.80
#2018-06-25|1565.96
#2018-06-26|1558.59
#2018-06-27|1549.65
#2018-06-28|1532.80
#2018-06-29|1546.77
#2018-07-02|1513.52
#2018-07-03|1525.54
#2018-07-04|1520.78
#2018-07-05|1551.63
#2018-07-06|1555.26
#2018-07-09|1551.90
#2018-07-10|1552.81
#2018-07-11|1531.38
#2018-07-12|1527.62
#2018-07-13|1511.83
#2018-07-16|1522.15
#2018-07-17|1517.66
#2018-07-18|1518.29
#2018-07-19|1512.61
#2018-07-20|1466.68
#2018-07-23|1484.90
#2018-07-24|1505.55
#2018-07-25|1525.72
#2018-07-26|1540.54
#2018-07-27|1545.01
#2018-07-30|1555.55
#2018-07-31|1550.34
#2018-08-01|1538.75
#2018-08-02|1521.46
#2018-08-03|1525.66
#2018-08-06|1500.28
#2018-08-07|1515.79
#2018-08-08|1521.25
#2018-08-09|1541.41
#2018-08-10|1501.50
#2018-08-13|1469.83
#2018-08-14|1457.26
#2018-08-15|1426.10
#2018-08-16|1441.72
#2018-08-17|1448.72
#2018-08-20|1469.59
#2018-08-21|1496.71
#2018-08-22|1496.63
#2018-08-23|1481.86
#2018-08-24|1489.04
#2018-08-27|1503.29
#2018-08-28|1522.25
#2018-08-29|1516.00
#2018-08-30|1510.75
#2018-08-31|1490.32
#2018-09-03|1489.01
#2018-09-04|1477.84
#2018-09-05|1465.07
#2018-09-06|1469.02
#2018-09-07|1467.80
#2018-09-10|1474.01
#2018-09-11|1466.34
#2018-09-12|1488.34
#2018-09-13|1490.86
#2018-09-14|1499.55
#2018-09-17|1503.61
#2018-09-18|1522.02
#2018-09-19|1522.33
#2018-09-20|1556.80
#2018-09-21|1559.36
#2018-09-24|1564.10
#2018-09-25|1567.38
#2018-09-26|1540.41
#2018-09-27|1520.14
#2018-09-28|1515.22
#2018-10-01|1533.12
#2018-10-02|1522.81
#2018-10-03|1517.95
#2018-10-04|1503.88
#2018-10-05|1492.67
#2018-10-08|1455.06
#2018-10-09|1466.22
#2018-10-10|1445.33
#2018-10-11|1419.35
#2018-10-12|1428.50
#2018-10-15|1438.63
#2018-10-16|1472.45
#2018-10-17|1447.68
#2018-10-18|1437.33
#2018-10-19|1427.31
#2018-10-22|1422.59
#2018-10-23|1388.08
#2018-10-24|1376.31
#2018-10-25|1391.82
#2018-10-26|1396.72
#2018-10-29|1438.80
#2018-10-30|1434.47
#2018-10-31|1449.13
#2018-11-01|1463.92
#2018-11-02|1472.37
#2018-11-05|1445.59
#2018-11-06|1458.09
#2018-11-07|1479.54
#2018-11-08|1418.93
#2018-11-09|1387.53
#2018-11-12|1355.54
#2018-11-13|1345.98
#2018-11-14|1326.90
#2018-11-15|1340.47
#2018-11-16|1350.70
#2018-11-19|1320.86
#2018-11-20|1296.58
#2018-11-21|1311.18
#2018-11-22|1298.90
#2018-11-23|1292.95
#2018-11-26|1321.25
#2018-11-27|1360.78
#2018-11-28|1364.62
#2018-11-29|1410.98
#2018-11-30|1366.61
#2018-12-03|1379.14
#2018-12-04|1308.28
#2018-12-05|1298.77
#2018-12-06|1251.98
#2018-12-07|1283.77
#2018-12-10|1243.84
#2018-12-11|1246.77
#2018-12-12|1276.17
#2018-12-13|1257.59
#2018-12-14|1245.09
#2018-12-17|1225.60
#2018-12-18|1210.56
#2018-12-19|1229.07
#2018-12-20|1191.64
#2018-12-21|1206.83
#2018-12-24|1197.91
#2018-12-25|1197.91
#2018-12-26|1197.28
#2018-12-27|1172.72
#2018-12-28|1197.79
#2018-12-31|1215.92
#2019-01-01|1215.92
#2019-01-02|1215.67
#2019-01-03|1213.34
#2019-01-04|1238.20
#2019-01-07|1256.16
#2019-01-08|1276.15
#2019-01-09|1278.36
#2019-01-10|1274.17
#2019-01-11|1263.31
#2019-01-14|1252.94
#2019-01-15|1263.28
#2019-01-16|1259.43
#2019-01-17|1260.32
#2019-01-18|1268.20
#2019-01-21|1255.41
#2019-01-22|1252.25
#2019-01-23|1254.99
#2019-01-24|1249.81
#2019-01-25|1273.73
#2019-01-28|1263.31
#2019-01-29|1256.66
#2019-01-30|1268.82
#2019-01-31|1284.61
#2019-02-01|1266.09
#2019-02-04|1268.71
#2019-02-05|1286.27
#2019-02-06|1291.50
#2019-02-07|1313.57
#2019-02-08|1298.36
#2019-02-11|1311.10
#2019-02-12|1341.23
#2019-02-13|1338.20
#2019-02-14|1338.62
#2019-02-15|1351.36
#2019-02-18|1363.71
#2019-02-19|1357.94
#2019-02-20|1366.11
#2019-02-21|1350.88
#2019-02-22|1348.17
#2019-02-25|1340.82
#2019-02-26|1346.41
#2019-02-27|1331.79
#2019-02-28|1345.87
#2019-03-01|1366.27
#2019-03-04|1374.99
#2019-03-05|1372.69
#2019-03-06|1368.39
#2019-03-07|1327.02
#2019-03-08|1327.74
#2019-03-11|1330.95
#2019-03-12|1342.47
#2019-03-13|1359.41
#2019-03-14|1358.16
#2019-03-15|1365.39
#2019-03-18|1373.04
#2019-03-19|1370.67
#2019-03-20|1369.78
#2019-03-21|1382.36
#2019-03-22|1364.63
#2019-03-25|1353.70
#2019-03-26|1365.37
#2019-03-27|1365.46
#2019-03-28|1368.10
#2019-03-29|1396.62
#2019-04-01|1422.74
#2019-04-02|1438.32
#2019-04-03|1457.60
#2019-04-04|1454.29
#2019-04-05|1461.17
#2019-04-08|1479.63
#2019-04-09|1493.13
#2019-04-10|1505.66
#2019-04-11|1511.01
#2019-04-12|1531.71
#2019-04-15|1531.65
#2019-04-16|1534.70
#2019-04-17|1578.63
#2019-04-18|1572.26
#2019-04-19|1572.26
#2019-04-22|1573.87
#2019-04-23|1564.42
#2019-04-24|1560.83
#2019-04-25|1548.44
#2019-04-26|1550.78
#2019-04-29|1557.84
#2019-04-30|1569.96
#2019-05-01|1574.65
#2019-05-02|1573.53
#2019-05-03|1584.36
#2019-05-06|1574.47
#2019-05-07|1555.70
#2019-05-08|1556.93
#2019-05-09|1528.29
#2019-05-10|1537.60
#2019-05-13|1513.97
#2019-05-14|1533.99
#2019-05-15|1558.18
#2019-05-16|1567.73
#2019-05-17|1566.44
#2019-05-20|1541.06
#2019-05-21|1545.15
#2019-05-22|1549.19
#2019-05-23|1514.69
#2019-05-24|1519.23
#2019-05-27|1529.23
#2019-05-28|1533.09
#2019-05-29|1499.19
#2019-05-30|1511.90
#2019-05-31|1513.09
#2019-06-03|1475.29
#2019-06-04|1487.58
#2019-06-05|1489.02
#2019-06-06|1502.59
#2019-06-07|1488.12
#2019-06-10|1501.97
#2019-06-11|1512.00
#2019-06-12|1495.21
#2019-06-13|1499.90
#2019-06-14|1481.89
#2019-06-17|1481.79
#2019-06-18|1506.82
#2019-06-19|1524.04
#2019-06-20|1557.43
#2019-06-21|1560.63
#2019-06-24|1560.59
#2019-06-25|1568.56
#2019-06-26|1562.74
#2019-06-27|1576.80
#2019-06-28|1585.75
#2019-07-01|1595.24
#2019-07-02|1587.52
#2019-07-03|1581.19
#2019-07-04|1583.21
#2019-07-05|1559.42
#2019-07-08|1548.14
#2019-07-09|1528.18
#2019-07-10|1540.37
#2019-07-11|1554.07
#2019-07-12|1571.83
#2019-07-15|1571.11
#2019-07-16|1575.68
#2019-07-17|1571.42
#2019-07-18|1557.10
#2019-07-19|1553.22
#2019-07-22|1574.40
#2019-07-23|1565.88
#2019-07-24|1569.27
#2019-07-25|1560.22
#2019-07-26|1565.11
#2019-07-29|1559.69
#2019-07-30|1531.59
#2019-07-31|1539.40
#2019-08-01|1545.63
#2019-08-02|1503.05
#2019-08-05|1462.33
#2019-08-06|1462.46
#2019-08-07|1455.63
#2019-08-08|1487.13
#2019-08-09|1471.16
#2019-08-12|1468.71
#2019-08-13|1470.27
#2019-08-14|1444.89
#2019-08-15|1430.84
#2019-08-16|1456.14
#2019-08-19|1482.38
#2019-08-20|1468.16
#2019-08-21|1507.23
#2019-08-22|1509.77
#2019-08-23|1513.99
#2019-08-26|1516.50
#2019-08-27|1509.51
#2019-08-28|1515.88
#2019-08-29|1542.77
#2019-08-30|1550.33
#2019-09-02|1537.03
#2019-09-03|1539.83
#2019-09-04|1550.69
#2019-09-05|1565.49
#2019-09-06|1566.08
#2019-09-09|1577.74
#2019-09-10|1564.02
#2019-09-11|1568.14
#2019-09-12|1577.95
#2019-09-13|1586.07
#2019-09-16|1573.04
#2019-09-17|1568.18
#2019-09-18|1559.61
#2019-09-19|1569.34
#2019-09-20|1568.20
#2019-09-23|1542.56
#2019-09-24|1548.66
#2019-09-25|1578.39
#2019-09-26|1610.50
#2019-09-27|1622.64
#2019-09-30|1615.13
#2019-10-01|1627.64
#2019-10-02|1594.87
#2019-10-03|1588.11
#2019-10-04|1630.81
#2019-10-07|1664.07
#2019-10-08|1631.07
#2019-10-09|1651.10
#2019-10-10|1660.80
#2019-10-11|1713.41
#2019-10-14|1715.90
#2019-10-15|1706.06
#2019-10-16|1705.15
#2019-10-17|1734.27
#2019-10-18|1705.74
#2019-10-21|1736.38
#2019-10-22|1722.99
#2019-10-23|1747.82
#2019-10-24|1776.70
#2019-10-25|1765.44
#2019-10-28|1791.01
#2019-10-29|1782.10
#2019-10-30|1793.70
#2019-10-31|1791.64
#2019-11-01|1813.98
#2019-11-04|1811.76
#2019-11-05|1808.32
#2019-11-06|1796.26
#2019-11-07|1817.88
#2019-11-08|1834.90
#2019-11-11|1822.75
#2019-11-12|1823.21
#2019-11-13|1824.61
#2019-11-14|1817.70
#2019-11-15|1829.26
#2019-11-18|1831.99
#2019-11-19|1818.31
#2019-11-20|1824.70
#2019-11-21|1816.04
#2019-11-22|1824.08
#2019-11-25|1835.29
#2019-11-26|1832.66
#2019-11-27|1810.10
#2019-11-28|1817.72
#2019-11-29|1821.68
#2019-12-02|1818.32
#2019-12-03|1788.25
#2019-12-04|1814.86
#2019-12-05|1838.26
#2019-12-06|1875.10
#2019-12-09|1881.06
#2019-12-10|1883.16
#2019-12-11|1889.79
#2019-12-12|1880.26
#2019-12-13|1896.61
#2019-12-16|1915.78
#2019-12-17|1906.52
#2019-12-18|1910.22
#2019-12-19|1965.28
#2019-12-20|1946.11
#2019-12-23|1964.09
#2019-12-24|1959.32
#2019-12-25|1959.32
#2019-12-26|1960.82
#2019-12-27|1984.08
#2019-12-30|1993.20
#2019-12-31|1987.18
#2020-01-01|1987.18
#2020-01-02|2018.79
#2020-01-03|2016.34
#2020-01-06|2008.98
#2020-01-07|2011.19
#2020-01-08|2011.54
#2020-01-09|2009.05
#2020-01-10|1996.41
#2020-01-13|1987.22
#2020-01-14|1985.05
#2020-01-15|1958.30
#2020-01-16|1947.85
#2020-01-17|1961.84
#2020-01-20|1959.04
#2020-01-21|1948.25
#2020-01-22|1933.03
#2020-01-23|1905.92
#2020-01-24|1901.00
#2020-01-27|1846.86
#2020-01-28|1867.35
#2020-01-29|1868.42
#2020-01-30|1827.69
#2020-01-31|1833.14
#2020-02-03|1826.01
#2020-02-04|1869.14
#2020-02-05|1881.94
#2020-02-06|1871.06
#2020-02-07|1803.68
#2020-02-10|1797.49
#2020-02-11|1845.59
#2020-02-12|1878.85
#2020-02-13|1821.31
#2020-02-14|1833.00
#2020-02-17|1822.34
#2020-02-18|1793.59
#2020-02-19|1781.52
#2020-02-20|1782.86
#2020-02-21|1767.97
#2020-02-24|1683.53
#2020-02-25|1652.33
#2020-02-26|1652.24
#2020-02-27|1617.30
#2020-02-28|1567.97
#2020-03-02|1594.45
#2020-03-03|1621.73
#2020-03-04|1578.68
#2020-03-05|1530.51
#2020-03-06|1506.95
#2020-03-09|1467.11
#2020-03-10|1473.02
#2020-03-11|1469.32
#2020-03-12|1303.08
#2020-03-13|1318.29
#2020-03-16|1221.78
#2020-03-17|1175.83
#2020-03-18|1139.21
#2020-03-19|1105.34
#2020-03-20|1149.21
#2020-03-23|1117.82
#2020-03-24|1220.46
#2020-03-25|1262.08
#2020-03-26|1318.72
#2020-03-27|1289.52
#2020-03-30|1370.77
#2020-03-31|1366.08
#2020-04-01|1323.40
#2020-04-02|1236.44
#2020-04-03|1227.17
#2020-04-06|1279.06
#2020-04-07|1305.37
#2020-04-08|1347.90
#2020-04-09|1363.94
#2020-04-10|1363.94
#2020-04-13|1359.20
#2020-04-14|1359.20
#2020-04-15|1331.11
#2020-04-16|1333.54
#2020-04-17|1350.99
#2020-04-20|1351.92
#2020-04-21|1350.59
#2020-04-22|1364.38
#2020-04-23|1367.25
#2020-04-24|1353.53
#2020-04-27|1426.34
#2020-04-28|1420.65
#2020-04-29|1406.73
#2020-04-30|1396.19
#2020-05-01|1403.27
#2020-05-04|1352.79
#2020-05-05|1337.15
#2020-05-06|1292.94
#2020-05-07|1301.62
#2020-05-08|1328.02
#2020-05-11|1326.47
#2020-05-12|1308.82
#2020-05-13|1291.40
#2020-05-14|1260.33
#2020-05-15|1265.20
#2020-05-18|1301.12
#2020-05-19|1302.82
#2020-05-20|1306.06
#2020-05-21|1272.52
#2020-05-22|1270.98
#2020-05-25|1298.73
#2020-05-26|1331.94
#2020-05-27|1369.51
#2020-05-28|1415.87
#2020-05-29|1384.67
#2020-06-01|1395.21
#2020-06-02|1414.76
#2020-06-03|1455.40
#2020-06-04|1451.40
#2020-06-05|1487.24
#2020-06-08|1511.76
#2020-06-09|1491.20
#2020-06-10|1475.74
#2020-06-11|1431.65
#2020-06-12|1425.31
#2020-06-15|1425.67
#2020-06-16|1440.21
#2020-06-17|1431.73
#2020-06-18|1424.51
#2020-06-19|1395.60
#2020-06-22|1388.79
#2020-06-23|1407.20
#2020-06-24|1370.36
#2020-06-25|1348.28
#2020-06-26|1337.62
#2020-06-29|1358.77
#2020-06-30|1360.08
#2020-07-01|1364.48
#2020-07-02|1368.75
#2020-07-03|1373.14
#2020-07-06|1393.55
#2020-07-07|1391.69
#2020-07-08|1363.49
#2020-07-09|1355.06
#2020-07-10|1378.31
#2020-07-13|1397.27
#2020-07-14|1379.87
#2020-07-15|1395.35
#2020-07-16|1363.21
#2020-07-17|1363.32
#2020-07-20|1327.70
#2020-07-21|1332.69
#2020-07-22|1328.46
#2020-07-23|1337.51
#2020-07-24|1332.06
#2020-07-27|1339.76
#2020-07-28|1309.85
#2020-07-29|1312.40
#2020-07-30|1288.55
#2020-07-31|1287.43
#2020-08-03|1294.38
#2020-08-04|1310.51
#2020-08-05|1358.63
#2020-08-06|1352.03
#2020-08-07|1347.19
#2020-08-10|1358.09
#2020-08-11|1400.15
#2020-08-12|1403.67
#2020-08-13|1398.00
#2020-08-14|1407.73
#2020-08-17|1401.36
#2020-08-18|1406.14
#2020-08-19|1385.90
#2020-08-20|1367.17
#2020-08-21|1379.84
#2020-08-24|1413.81
#2020-08-25|1427.50
#2020-08-26|1429.16
#2020-08-27|1406.56
#2020-08-28|1413.58
#2020-08-31|1410.83
#2020-09-01|1421.52
#2020-09-02|1393.30
#2020-09-03|1379.14
#2020-09-04|1358.42
#2020-09-07|1391.52
#2020-09-08|1391.03
#2020-09-09|1403.49
#2020-09-10|1418.99
#2020-09-11|1434.81
#2020-09-14|1428.90
#2020-09-15|1422.87
#2020-09-16|1430.39
#2020-09-17|1429.83
#2020-09-18|1436.85
#2020-09-21|1378.09
#2020-09-22|1373.34
#2020-09-23|1335.64
#2020-09-24|1287.30
#2020-09-25|1297.21
#2020-09-28|1303.64
#2020-09-29|1303.08
#2020-09-30|1319.78
#2020-10-01|1308.85
#2020-10-02|1307.72
#2020-10-05|1346.63
#2020-10-06|1384.03
#2020-10-07|1389.46
#2020-10-08|1384.40
#2020-10-09|1400.03
#2020-10-12|1376.61
#2020-10-13|1351.14
#2020-10-14|1365.30
#2020-10-15|1332.98
#2020-10-16|1331.29
#2020-10-19|1332.53
#2020-10-20|1328.30
#2020-10-21|1314.49
#2020-10-22|1309.52
#2020-10-23|1308.53
#2020-10-26|1269.14
#2020-10-27|1267.12
#2020-10-28|1222.12
#2020-10-29|1205.99
#2020-10-30|1195.94
#2020-11-02|1229.40
#2020-11-03|1246.58
#2020-11-04|1260.56
#2020-11-05|1301.01
#2020-11-06|1318.42
#2020-11-09|1337.97
#2020-11-10|1359.62
#2020-11-11|1353.71
#2020-11-12|1332.27
#2020-11-13|1363.56
#2020-11-16|1402.99
#2020-11-17|1389.16
#2020-11-18|1411.34
#2020-11-19|1404.23
#2020-11-20|1416.86
#2020-11-23|1434.32
#2020-11-24|1464.95
#2020-11-25|1463.54
#2020-11-26|1471.41
#2020-11-27|1493.28
#2020-11-30|1455.95
#2020-12-01|1483.74
#2020-12-02|1479.53
#2020-12-03|1483.66
#2020-12-04|1512.41
#2020-12-07|1528.63
#2020-12-08|1485.76
#2020-12-09|1499.69
#2020-12-10|1503.06
#2020-12-11|1482.29
#2020-12-14|1483.87
#2020-12-15|1514.51
#2020-12-16|1521.55
#2020-12-17|1528.80
#2020-12-18|1523.19
#2020-12-21|1484.66
#2020-12-22|1478.26
#2020-12-23|1493.09
#2020-12-24|1511.28
#2020-12-25|1511.28
#2020-12-28|1500.71
#2020-12-29|1492.31
#2020-12-30|1502.57
#2020-12-31|1496.28
#2021-01-01|1496.28
#2021-01-04|1527.58
#2021-01-05|1524.13
#2021-01-06|1522.70
#2021-01-07|1545.03
#2021-01-08|1577.53
#2021-01-11|1535.69
#2021-01-12|1577.81
#2021-01-13|1583.24
#2021-01-14|1593.25
#2021-01-15|1570.02
#2021-01-18|1561.96
#2021-01-19|1561.76
#2021-01-20|1543.76
#2021-01-21|1548.74
#2021-01-22|1543.82
#2021-01-25|1511.03
#2021-01-26|1547.19
#2021-01-27|1525.47
#2021-01-28|1534.76
#2021-01-29|1541.43
#2021-02-01|1531.86
#2021-02-02|1553.99
#2021-02-03|1558.25
#2021-02-04|1552.14
#2021-02-05|1587.67
#2021-02-08|1607.94
#2021-02-09|1612.68
#2021-02-10|1605.32
#2021-02-11|1626.09
#2021-02-12|1625.85
#2021-02-15|1637.59
#2021-02-16|1646.68
#2021-02-17|1616.12
#2021-02-18|1601.41
#2021-02-19|1631.70
#2021-02-22|1623.30
#2021-02-23|1592.83
#2021-02-24|1596.68
#2021-02-25|1621.26
#2021-02-26|1593.12
#2021-03-01|1600.88
#2021-03-02|1592.18
#2021-03-03|1595.43
#2021-03-04|1578.54
#2021-03-05|1574.24
#2021-03-08|1604.82
#2021-03-09|1614.36
#2021-03-10|1580.75
#2021-03-11|1595.50
#2021-03-12|1588.22
#2021-03-15|1583.72
#2021-03-16|1575.24
#2021-03-17|1587.32
#2021-03-18|1572.94
#2021-03-19|1547.77
#2021-03-22|1573.98
#2021-03-23|1533.35
#2021-03-24|1537.56
#2021-03-25|1512.84
#2021-03-26|1555.97
#2021-03-29|1537.79
#2021-03-30|1540.24
#2021-03-31|1530.15
#2021-04-01|1543.65
#2021-04-02|1543.65
#2021-04-05|1548.64
#2021-04-06|1550.55
#2021-04-07|1568.48
#2021-04-08|1566.65
#2021-04-09|1554.76
#2021-04-12|1532.64
#2021-04-13|1527.80
#2021-04-14|1542.96
#2021-04-15|1534.72
#2021-04-16|1537.56
#2021-04-19|1552.29
#2021-04-20|1541.27
#2021-04-21|1531.45
#2021-04-22|1530.05
#2021-04-23|1524.53
#2021-04-26|1547.68
#2021-04-27|1545.18
#2021-04-28|1565.01
#2021-04-29|1586.02
#2021-04-30|1562.47
#2021-05-03|1578.64
#2021-05-04|1569.02
#2021-05-05|1582.14
#2021-05-06|1610.33
#2021-05-07|1651.40
#2021-05-10|1671.23
#2021-05-11|1639.94
#2021-05-12|1649.21
#2021-05-13|1689.18
#2021-05-14|1708.90
#2021-05-17|1680.50
#2021-05-18|1706.60
#2021-05-19|1693.94
#2021-05-20|1702.62
#2021-05-21|1732.24
#2021-05-24|1741.40
#2021-05-25|1745.49
#2021-05-26|1737.99
#2021-05-27|1739.83
#2021-05-28|1763.88
#2021-05-31|1749.28
#2021-06-01|1772.93
#2021-06-02|1770.84
#2021-06-03|1743.67
#2021-06-04|1753.16
#2021-06-07|1756.02
#2021-06-08|1760.40
#2021-06-09|1754.16
#2021-06-10|1740.70
#2021-06-11|1739.57
#2021-06-14|1737.72
#2021-06-15|1730.64
#2021-06-16|1734.01
#2021-06-17|1693.26
#2021-06-18|1655.97
#2021-06-21|1663.07
#2021-06-22|1670.90
#2021-06-23|1669.54
#2021-06-24|1683.06
#2021-06-25|1690.85
#2021-06-28|1661.23
#2021-06-29|1664.75
#2021-06-30|1658.11
#2021-07-01|1662.98
#2021-07-02|1666.85
#2021-07-05|1697.20
#2021-07-06|1690.29
#2021-07-07|1673.13
#2021-07-08|1649.08
#2021-07-09|1665.99
#2021-07-12|1668.60
#2021-07-13|1650.22
#2021-07-14|1649.22
#2021-07-15|1623.53
#2021-07-16|1612.74
#2021-07-19|1555.57
#2021-07-20|1560.04
#2021-07-21|1588.57
#2021-07-22|1591.38
#2021-07-23|1592.40
#2021-07-26|1612.71
#2021-07-27|1604.37
#2021-07-28|1727.18
#2021-07-29|1743.81
#2021-07-30|1725.68
#2021-08-02|1730.96
#2021-08-03|1714.96
#2021-08-04|1713.27
#2021-08-05|1704.02
#2021-08-06|1669.17
#2021-08-09|1649.27
#2021-08-10|1651.75
#2021-08-11|1665.38
#2021-08-12|1651.67
#2021-08-13|1646.68
#2021-08-16|1649.87
#2021-08-17|1665.71
#2021-08-18|1676.75
#2021-08-19|1648.41
#2021-08-20|1645.45
#2021-08-23|1654.06
#2021-08-24|1668.23
#2021-08-25|1670.08
#2021-08-26|1682.94
#2021-08-27|1683.22
#2021-08-30|1686.03
#2021-08-31|1689.91
#2021-09-01|1714.35
#2021-09-02|1724.67
#2021-09-03|1718.31
#2021-09-06|1725.23
#2021-09-07|1719.25
#2021-09-08|1695.30
#2021-09-09|1696.03
#2021-09-10|1688.53
#2021-09-13|1693.28
#2021-09-14|1679.97
#2021-09-15|1681.80
#2021-09-16|1677.28
#2021-09-17|1656.43
#2021-09-20|1630.81
#2021-09-21|1648.74
#2021-09-22|1677.16
#2021-09-23|1699.52
#2021-09-24|1699.79
#2021-09-27|1727.22
#2021-09-28|1694.72
#2021-09-29|1677.41
#2021-09-30|1702.22
#2021-10-01|1709.35
#2021-10-04|1730.45
#2021-10-05|1736.56
#2021-10-06|1708.41
#2021-10-07|1733.10
#2021-10-08|1751.78
#2021-10-11|1773.48
#2021-10-12|1750.05
#2021-10-13|1748.09
#2021-10-14|1769.21
#2021-10-15|1815.35
#2021-10-18|1813.75
#2021-10-19|1838.66
#2021-10-20|1834.30
#2021-10-21|1814.91
#2021-10-22|1831.38
#2021-10-25|1818.00
#2021-10-26|1815.46
#2021-10-27|1818.78
#2021-10-28|1799.61
#2021-10-29|1781.67
#2021-11-01|1790.78
#2021-11-02|1784.98
#2021-11-03|1797.17
#2021-11-04|1792.22
#2021-11-05|1790.56
#2021-11-08|1789.98
#2021-11-09|1786.30
#2021-11-10|1764.08
#2021-11-11|1777.14
#2021-11-12|1759.02
#2021-11-15|1760.23
#2021-11-16|1735.06
#2021-11-17|1723.27
#2021-11-18|1725.20
#2021-11-19|1718.85
#2021-11-22|1709.81
#2021-11-23|1697.22
#2021-11-24|1692.72
#2021-11-25|1722.01
#2021-11-26|1690.43
#2021-11-29|1671.70
#2021-11-30|1671.11
#2021-12-01|1677.49
#2021-12-02|1685.40
#2021-12-03|1652.73
#2021-12-06|1667.60
#2021-12-07|1731.81
#2021-12-08|1742.38
#2021-12-09|1712.36
#2021-12-10|1732.62
#2021-12-13|1707.17
#2021-12-14|1686.93
#2021-12-15|1685.74
#2021-12-16|1718.39
#2021-12-17|1705.94
#2021-12-20|1699.06
#2021-12-21|1716.19
#2021-12-22|1730.83
#2021-12-23|1738.72
#2021-12-24|1738.43
#2021-12-27|1752.56
#2021-12-28|1762.54
#2021-12-29|1765.58
#2021-12-30|1773.00
#2021-12-31|1776.56
#2022-01-03|1805.28
#2022-01-04|1815.81
#2022-01-05|1856.09
#2022-01-06|1829.98
#2022-01-07|1835.24
#2022-01-10|1829.06
#2022-01-11|1833.45
#2022-01-12|1850.05
#2022-01-13|1838.78
#2022-01-14|1834.62
#2022-01-17|1843.10
#2022-01-18|1804.28
#2022-01-19|1794.11
#2022-01-20|1788.01
#2022-01-21|1748.51
#2022-01-24|1675.78
#2022-01-25|1699.16
#2022-01-26|1723.25
#2022-01-27|1682.53
#2022-01-28|1664.52
#2022-01-31|1658.93
#2022-02-01|1701.28
#2022-02-02|1708.26
#2022-02-03|1713.16
#2022-02-04|1715.35
#2022-02-07|1755.49
#2022-02-08|1741.81
#2022-02-09|1757.68
#2022-02-10|1809.04
#2022-02-11|1804.26
#2022-02-14|1749.83
#2022-02-15|1786.45
#2022-02-16|1810.11
#2022-02-17|1807.75
#2022-02-18|1774.52
#2022-02-21|1754.12
#2022-02-22|1763.10
#2022-02-23|1745.54
#2022-02-24|1692.74
#2022-02-25|1816.89
#2022-02-28|1846.96
#2022-03-01|1801.51
#2022-03-02|1782.05
#2022-03-03|1790.70
#2022-03-04|1750.79
#2022-03-07|1752.49
#2022-03-08|1765.79
#2022-03-09|1794.04
#2022-03-10|1822.98
#2022-03-11|1768.73
#2022-03-14|1781.02
#2022-03-15|1789.45
#2022-03-16|1827.39
#2022-03-17|1850.09
#2022-03-18|1848.15
#2022-03-21|1848.94
#2022-03-22|1878.64
#2022-03-23|1860.34
#2022-03-24|1820.61
#2022-03-25|1830.32
#2022-03-28|1834.57
#2022-03-29|1828.04
#2022-03-30|1870.49
#2022-03-31|1871.03
#2022-04-01|1884.19
#2022-04-04|1914.45
#2022-04-05|1890.52
#2022-04-06|1882.10
#2022-04-07|1921.22
#2022-04-08|1974.23
#2022-04-11|1991.38
#2022-04-12|1980.41
#2022-04-13|1980.64
#2022-04-14|1959.62
#2022-04-15|1959.62
#2022-04-18|1962.71
#2022-04-19|1946.00
#2022-04-20|1969.47
#2022-04-21|1976.62
#2022-04-22|1945.55
#2022-04-25|1865.64
#2022-04-26|1870.09
#2022-04-27|1847.58
#2022-04-28|1873.27
#2022-04-29|1867.88
#2022-05-02|1839.82
#2022-05-03|1864.39
#2022-05-04|1872.89
#2022-05-05|1858.97
#2022-05-06|1830.61
#2022-05-09|1707.40
#2022-05-10|1714.68
#2022-05-11|1752.08
#2022-05-12|1691.66
#2022-05-13|1732.27
#2022-05-16|1781.96
#2022-05-17|1795.97
#2022-05-18|1819.31
#2022-05-19|1765.11
#2022-05-20|1786.03
#2022-05-23|1799.33
#2022-05-24|1793.05
#2022-05-25|1804.84
#2022-05-26|1854.95
#2022-05-27|1880.37
#2022-05-30|1916.20
#2022-05-31|1883.72
#2022-06-01|1911.72
#2022-06-02|1976.39
#2022-06-03|1962.65
#2022-06-06|1977.64
#2022-06-07|1960.65
#2022-06-08|1939.60
#2022-06-09|1885.00
#2022-06-10|1844.22
#2022-06-13|1762.19
#2022-06-14|1761.75
#2022-06-15|1770.62
#2022-06-16|1728.28
#2022-06-17|1722.01
#2022-06-20|1745.01
#2022-06-21|1785.97
#2022-06-22|1754.69
#2022-06-23|1720.51
#2022-06-24|1759.38
#2022-06-27|1802.89
#2022-06-28|1800.47
#2022-06-29|1786.36
#2022-06-30|1764.48
#2022-07-01|1748.49
#2022-07-04|1764.17
#2022-07-05|1699.63
#2022-07-06|1639.51
#2022-07-07|1698.62
#2022-07-08|1704.03
#2022-07-11|1679.42
#2022-07-12|1690.10
#2022-07-13|1711.69
#2022-07-14|1682.27
#2022-07-15|1715.60
#2022-07-18|1790.90
#2022-07-19|1819.25
#2022-07-20|1819.38
#2022-07-21|1837.59
#2022-07-22|1860.33
#2022-07-25|1863.33
#2022-07-26|1843.71
#2022-07-27|1878.44
#2022-07-28|1862.81
#2022-07-29|1887.11
#2022-08-01|1945.86
#2022-08-02|1948.32
#2022-08-03|1954.01
#2022-08-04|1953.32
#2022-08-05|1970.46
#2022-08-08|2006.52
#2022-08-09|1996.02
#2022-08-10|2039.13
#2022-08-11|2085.61
#2022-08-12|2058.76
#2022-08-15|2047.68
#2022-08-16|2065.10
#2022-08-17|2087.51
#2022-08-18|2108.46
#2022-08-19|2062.68
#2022-08-22|2070.59
#2022-08-23|2044.31
#2022-08-24|2052.75
#2022-08-25|2027.24
#2022-08-26|2012.31
#2022-08-29|2047.52
#2022-08-30|2017.06
#2022-08-31|2036.12
#2022-09-01|1994.17
#2022-09-02|2039.03
#2022-09-05|1991.44
#2022-09-06|2063.67
#2022-09-07|2054.98
#2022-09-08|2042.87
#2022-09-09|2135.56
#2022-09-12|2135.20
#2022-09-13|2114.93
#2022-09-14|2138.62
#2022-09-15|2121.28
#2022-09-16|2083.76
#2022-09-19|2136.82
#2022-09-20|2147.64
#2022-09-21|2116.21
#2022-09-22|2062.11
#2022-09-23|1942.77
#2022-09-26|1960.13
#2022-09-27|1938.60
#2022-09-28|1904.48
#2022-09-29|1862.43
#2022-09-30|1900.37
#2022-10-03|1880.40
#2022-10-04|1895.69
#2022-10-05|1841.63
#2022-10-06|1882.02
#2022-10-07|1890.67
#2022-10-10|1890.89
#2022-10-11|1854.01
#2022-10-12|1862.86
#2022-10-13|1890.05
#2022-10-14|1963.76
#2022-10-17|2024.38
#2022-10-18|2100.91
#2022-10-19|2043.19
#2022-10-20|2058.78
#2022-10-21|2035.24
#2022-10-24|2090.54
#2022-10-25|2072.03
#2022-10-26|2127.73
#2022-10-27|2100.54
#2022-10-28|2032.47
#2022-10-31|2023.58
#2022-11-01|2089.70
#2022-11-02|2077.77
#2022-11-03|2043.35
#2022-11-04|2081.10
#2022-11-07|2148.00
#2022-11-08|2182.68
#2022-11-09|2150.74
#2022-11-10|2122.46
#2022-11-11|2167.99
#2022-11-14|2214.53
#2022-11-15|2225.27
#2022-11-16|2263.21
#2022-11-17|2249.18
#2022-11-18|2270.78
#2022-11-21|2235.39
#2022-11-22|2256.27
#2022-11-23|2253.15
#2022-11-24|2200.20
#2022-11-25|2228.08
#2022-11-28|2160.55
#2022-11-29|2175.23
#2022-11-30|2208.98
#2022-12-01|2255.70
#2022-12-02|2284.70
#2022-12-05|2350.77
#2022-12-06|2255.57
#2022-12-07|2146.93
#2022-12-08|2183.50
#2022-12-09|2194.95
#2022-12-12|2279.02
#2022-12-13|2280.32
#2022-12-14|2227.34
#2022-12-15|2218.45
#2022-12-16|2170.34
#2022-12-19|2141.83
#2022-12-20|2144.50
#2022-12-21|2154.62
#2022-12-22|2110.18
#2022-12-23|2109.88
#2022-12-26|2109.88
#2022-12-27|2126.78
#2022-12-28|2104.99
#2022-12-29|2114.38
#2022-12-30|2094.05
#2023-01-02|2175.85
#2023-01-03|2111.02
#2023-01-04|2086.36
#2023-01-05|2079.42
#2023-01-06|2123.29
#2023-01-09|2169.32
#2023-01-10|1980.36
#2023-01-11|1990.82
#2023-01-12|2011.82
#2023-01-13|2057.09
#2023-01-16|2085.52
#2023-01-17|2095.45
#2023-01-18|2116.29
#2023-01-19|2073.87
#2023-01-20|2079.13
#2023-01-23|2093.39
#2023-01-24|2084.59
#2023-01-25|2072.61
#2023-01-26|2058.11
#2023-01-27|2085.85
#2023-01-30|2085.96
#2023-01-31|2084.63
#2023-02-01|2113.75
#2023-02-02|2150.50
#2023-02-03|2140.63
#2023-02-06|2132.37
#2023-02-07|2113.19
#2023-02-08|2100.69
#2023-02-09|2124.58
#2023-02-10|2051.74
#2023-02-13|2110.14
#2023-02-14|2134.81
#2023-02-15|2117.98
#2023-02-16|2118.41
#2023-02-17|2120.56
#2023-02-20|2099.38
#2023-02-21|2101.10
#2023-02-22|2077.75
#2023-02-23|2115.42
#2023-02-24|2157.80
#2023-02-27|2189.38
#2023-02-28|2206.17
#2023-03-01|2209.33
#2023-03-02|2221.04
#2023-03-03|2246.83
#2023-03-06|2238.67
#2023-03-07|2210.20
#2023-03-08|2223.14
#2023-03-09|2217.81
#2023-03-10|2217.85
#2023-03-13|2150.99
#2023-03-14|2187.90
#2023-03-15|2046.01
#2023-03-16|2072.60
#2023-03-17|2053.33
#2023-03-20|2086.50
#2023-03-21|2146.12
#2023-03-22|2157.62
#2023-03-23|2198.43
#2023-03-24|2098.01
#2023-03-27|2120.74
#2023-03-28|2134.67
#2023-03-29|2132.21
#2023-03-30|2138.42
#2023-03-31|2142.84
#2023-04-03|2097.04
#2023-04-04|2118.94
#2023-04-05|2103.80
#2023-04-06|2133.49
#2023-04-07|2133.49
#2023-04-10|2117.09
#2023-04-11|2151.59
#2023-04-12|2151.93
#2023-04-13|2180.41
#2023-04-14|2191.03
#2023-04-17|2210.81
#2023-04-18|2245.99
#2023-04-19|2210.83
#2023-04-20|2196.20
#2023-04-21|2168.01
#2023-04-24|2227.83
#2023-04-25|2132.01
#2023-04-26|2101.41
#2023-04-27|2098.12
#2023-04-28|2052.78
#2023-05-01|2041.72
#2023-05-02|1974.80
#2023-05-03|1964.07
#2023-05-04|1936.84
#2023-05-05|1994.01
#2023-05-08|1978.12
#2023-05-09|1958.89
#2023-05-10|1953.49
#2023-05-11|2004.35
#2023-05-12|1996.58
#2023-05-15|1977.04
#2023-05-16|1993.38
#2023-05-17|1982.17
#2023-05-18|1962.00
#2023-05-19|1990.27
#2023-05-22|1999.35
#2023-05-23|1972.34
#2023-05-24|1956.16
#2023-05-25|1930.38
#2023-05-26|1933.39
#2023-05-29|1941.32
#2023-05-30|1931.77
#2023-05-31|1917.78
#2023-06-01|1935.37
#2023-06-02|2012.06
#2023-06-05|1967.11
#2023-06-06|1979.82
#2023-06-07|1983.79
#2023-06-08|2033.57
#2023-06-09|2054.77
#2023-06-12|2053.43
#2023-06-13|2073.03
#2023-06-14|2095.07
#2023-06-15|2113.02
#2023-06-16|2104.25
#2023-06-19|2086.74
#2023-06-20|2049.73
#2023-06-21|2076.57
#2023-06-22|2071.78
#2023-06-23|2026.50
#2023-06-26|2012.02
#2023-06-27|1989.73
#2023-06-28|1967.38
#2023-06-29|1977.46
#2023-06-30|1992.40
#2023-07-03|2021.91
#2023-07-04|2019.66
#2023-07-05|2027.10
#2023-07-06|1977.90
#2023-07-07|2003.03
#2023-07-10|2012.40
#2023-07-11|2055.75
#2023-07-12|2104.47
#2023-07-13|2108.94
#2023-07-14|2073.86
#2023-07-17|2049.50
#2023-07-18|2037.45
#2023-07-19|2041.47
#2023-07-20|2024.05
#2023-07-21|2017.29
#2023-07-24|2015.36
#2023-07-25|2059.07
#2023-07-26|2045.44
#2023-07-27|2046.12
#2023-07-28|2057.89
#2023-07-31|2105.19
#2023-08-01|2092.45
#2023-08-02|2058.71
#2023-08-03|2108.09
#2023-08-04|2144.44
#2023-08-07|2132.19
#2023-08-08|2139.62
#2023-08-09|2157.70
#2023-08-10|2174.15
#2023-08-11|2168.28
#2023-08-14|2145.97
#2023-08-15|2149.70
#2023-08-16|2164.41
#2023-08-17|2158.68
#2023-08-18|2150.40
#2023-08-21|2162.63
#2023-08-22|2172.01
#2023-08-23|2148.77
#2023-08-24|2142.67
#2023-08-25|2111.54
#2023-08-28|2140.55
#2023-08-29|2097.88
#2023-08-30|2099.65
#2023-08-31|2048.11
#2023-09-01|2024.56
#2023-09-04|2023.55
#2023-09-05|1984.86
#2023-09-06|1975.89
#2023-09-07|1965.65
#2023-09-08|1968.19
#2023-09-11|1964.68
#2023-09-12|1954.74
#2023-09-13|1929.02
#2023-09-14|1963.40
#2023-09-15|1968.85
#2023-09-18|1967.85
#2023-09-19|1981.23
#2023-09-20|2011.01
#2023-09-21|1980.73
#2023-09-22|2001.00
#2023-09-25|1992.94
#2023-09-26|1993.17
#2023-09-27|1987.12
#2023-09-28|1989.35
#2023-09-29|1971.41
#2023-10-02|1920.04
#2023-10-03|1881.47
#2023-10-04|1843.73
#2023-10-05|1941.29
#2023-10-06|1947.94
#2023-10-09|1952.61
#2023-10-10|1984.62
#2023-10-11|1996.82
#2023-10-12|1977.50
#2023-10-13|1945.22
#2023-10-16|1956.50
#2023-10-17|1962.00
#2023-10-18|1940.20
#2023-10-19|1939.48
#2023-10-20|1931.82
#2023-10-23|1935.44
#2023-10-24|1935.34
#2023-10-25|1915.69
#2023-10-26|1902.28
#2023-10-27|1909.12
#2023-10-30|1930.07
#2023-10-31|1942.99
#2023-11-01|1943.18
#2023-11-02|1985.89
#2023-11-03|2014.83
#2023-11-06|1999.43
#2023-11-07|1966.73
#2023-11-08|1978.69
#2023-11-09|2003.81
#2023-11-10|1990.39
#2023-11-13|1993.88
#2023-11-14|2044.82
#2023-11-15|2064.96
#2023-11-16|2059.25
#2023-11-17|2073.41
#2023-11-20|2069.73
#2023-11-21|2059.44
#2023-11-22|2074.98
#2023-11-23|2100.35
#2023-11-24|2122.46
#2023-11-27|2087.28
#2023-11-28|2086.94
#2023-11-29|2091.11
#2023-11-30|2083.44
#2023-12-01|2084.39
#2023-12-04|2070.03
#2023-12-05|2082.03
#2023-12-06|2091.22
#2023-12-07|2083.74
#2023-12-08|2101.30
#2023-12-11|2084.04
#2023-12-12|2107.43
#2023-12-13|2101.42
#2023-12-14|2157.80
#2023-12-15|2160.38
#2023-12-18|2135.48
#2023-12-19|2157.15
#2023-12-20|2167.26
#2023-12-21|2172.56
#2023-12-22|2193.32
#2023-12-25|2193.32
#2023-12-26|2196.11
#2023-12-27|2213.30
#2023-12-28|2208.81
#2023-12-29|2201.94
#2024-01-01|2201.94
#2024-01-02|2189.89
#2024-01-03|2160.29
#2024-01-04|2183.43
#2024-01-05|2182.05
#2024-01-08|2192.35
#2024-01-09|2165.81
#2024-01-10|2153.10
#2024-01-11|2140.86
#2024-01-12|2157.21
#2024-01-15|2150.30
#2024-01-16|2124.44
#2024-01-17|2104.10
#2024-01-18|2105.94
#2024-01-19|2105.23
#2024-01-22|2117.24
#2024-01-23|2111.91
#2024-01-24|2134.62
#2024-01-25|2129.67
#2024-01-26|2145.49
#2024-01-29|2128.63
#2024-01-30|2133.90
#2024-01-31|2137.42
#2024-02-01|2128.32
#2024-02-02|2123.77
#2024-02-05|2128.42
#2024-02-06|2134.85
#2024-02-07|2123.29
#2024-02-08|2131.52
#2024-02-09|2133.50
#2024-02-12|2149.68
#2024-02-13|2123.54
#2024-02-14|2117.71
#2024-02-15|2129.77
#2024-02-16|2123.43
#2024-02-19|2118.66
#2024-02-20|2121.94
#2024-02-21|2119.37
#2024-02-22|2135.37
#2024-02-23|2140.88
#2024-02-26|2131.17
#2024-02-27|2126.51
#2024-02-28|2136.64
#2024-02-29|2141.02
#2024-03-01|2185.41
#2024-03-04|2154.20
#2024-03-05|2144.37
#2024-03-06|2161.48
#2024-03-07|2195.69
#2024-03-08|2218.92
#2024-03-11|2204.06
#2024-03-12|2200.66
#2024-03-13|2210.39
#2024-03-14|2176.27
#2024-03-15|2146.90
#2024-03-18|2103.98
#2024-03-19|2105.93
#2024-03-20|2075.17
#2024-03-21|2119.69
#2024-03-22|2142.56
#2024-03-25|2143.53
#2024-03-26|2158.78
#2024-03-27|2161.38
#2024-03-28|2192.73
#2024-03-29|2192.73
#2024-04-01|2181.46
#2024-04-02|2176.09
#2024-04-03|2213.05
#2024-04-04|2241.62
#2024-04-05|2198.18
#2024-04-08|2206.49
#2024-04-09|2208.65
#2024-04-10|2168.16
#2024-04-11|2139.21
#2024-04-12|2138.39
#2024-04-15|2131.70
#2024-04-16|2119.03
#2024-04-17|2123.07
#2024-04-18|2148.50
#2024-04-19|2141.28
#2024-04-22|2157.96
#2024-04-23|2185.85
#2024-04-24|2177.01
#2024-04-25|2161.78
#2024-04-26|2194.77
#2024-04-29|2220.50
#2024-04-30|2204.79
#2024-05-01|2202.93
#2024-05-02|2212.47
#2024-05-03|2233.87
#2024-05-06|2248.19
#2024-05-07|2278.84
#2024-05-08|2312.48
#2024-05-09|2341.44
#2024-05-10|2356.70
#2024-05-13|2362.67
#2024-05-14|2387.08
#2024-05-15|2412.53
#2024-05-16|2405.89
#2024-05-17|2405.03
#2024-05-20|2414.61
#2024-05-21|2410.94
#2024-05-22|2414.01
#2024-05-23|2381.14
#2024-05-24|2406.30
#2024-05-27|2420.49
#2024-05-28|2400.91
#2024-05-29|2366.99
#2024-05-30|2396.96
#2024-05-31|2386.46
#2024-06-03|2409.06
#2024-06-04|2365.38
#2024-06-05|2351.04
#2024-06-06|2351.34
#2024-06-07|2321.48
#2024-06-10|2305.36
#2024-06-11|2290.02
#2024-06-12|2344.86
#2024-06-13|2316.34
#2024-06-14|2265.46
#2024-06-17|2290.60
#2024-06-18|2317.62
#2024-06-19|2313.11
#2024-06-20|2335.48
#2024-06-21|2333.26
#2024-06-24|2366.03
#2024-06-25|2354.96
#2024-06-26|2313.19
#2024-06-27|2334.29
#2024-06-28|2310.50
#2024-07-01|2330.14
#2024-07-02|2362.84
#2024-07-03|2383.67
#2024-07-04|2392.65
#2024-07-05|2395.80
#2024-07-08|2407.25
#2024-07-09|2374.38
#2024-07-10|2399.73
#2024-07-11|2428.61
#2024-07-12|2450.62
#2024-07-15|2441.02
#2024-07-16|2437.34
#2024-07-17|2463.40
#2024-07-18|2456.37
#2024-07-19|2428.58
#2024-07-22|2461.92
#2024-07-23|2443.11
#2024-07-24|2437.73
#2024-07-25|2434.11
#2024-07-26|2474.21
#2024-07-29|2469.15
#2024-07-30|2491.44
#2024-07-31|2500.83
#2024-08-01|2460.15
#2024-08-02|2440.48
#2024-08-05|2371.16
#2024-08-06|2376.90
#2024-08-07|2426.78
#2024-08-08|2407.59
#2024-08-09|2427.51
#2024-08-12|2431.90
#2024-08-13|2431.31
#2024-08-14|2466.43
#2024-08-15|2473.69
#2024-08-16|2471.75
#2024-08-19|2495.69
#2024-08-20|2474.04
#2024-08-21|2488.09
#2024-08-22|2481.53
#2024-08-23|2491.33
#2024-08-26|2478.83
#2024-08-27|2478.00
#2024-08-28|2467.37
#2024-08-29|2452.75
#2024-08-30|2533.00
#2024-09-02|2526.67
#2024-09-03|2513.32
#2024-09-04|2516.89
#2024-09-05|2506.95
#2024-09-06|2483.89
#2024-09-09|2492.27
#2024-09-10|2478.67
#2024-09-11|2471.53
#2024-09-12|2488.94
#2024-09-13|2523.52
#2024-09-16|2531.15
#2024-09-17|2555.82
#2024-09-18|2592.93
#2024-09-19|2629.50
#2024-09-20|2591.68
#2024-09-23|2598.47
#2024-09-24|2615.96
#2024-09-25|2611.88
#2024-09-26|2627.23
#2024-09-27|2641.86
#2024-09-30|2607.99
#2024-10-01|2561.67
#2024-10-02|2534.08
#2024-10-03|2510.17
#2024-10-04|2527.10
#2024-10-07|2507.64
#2024-10-08|2516.59
#2024-10-09|2532.70
#2024-10-10|2513.25
#2024-10-11|2523.57
#2024-10-14|2510.03
#2024-10-15|2515.67
#2024-10-16|2515.12
#2024-10-17|2507.35
#2024-10-18|2508.12
#2024-10-21|2476.28
#2024-10-22|2469.56
#2024-10-23|2443.44
#2024-10-24|2441.89
#2024-10-25|2461.33
#2024-10-28|2487.76
#2024-10-29|2460.35
#2024-10-30|2457.34
#2024-10-31|2451.12
#2024-11-01|2457.02
#2024-11-04|2451.99
#2024-11-05|2449.70
#2024-11-06|2373.18
#2024-11-07|2399.77
#2024-11-08|2367.59
#2024-11-11|2362.87
#2024-11-12|2299.09
#2024-11-13|2279.08
#2024-11-14|2323.32
#2024-11-15|2332.74
#2024-11-18|2318.52
#2024-11-19|2318.17
#2024-11-20|2314.44
#2024-11-21|2342.35
#2024-11-22|2353.08
#2024-11-25|2300.36
#2024-11-26|2262.70
#2024-11-27|2334.71
#2024-11-28|2339.75
#2024-11-29|2363.08
#2024-12-02|2341.41
#2024-12-03|2363.70
#2024-12-04|2375.82
#2024-12-05|2387.13
#2024-12-06|2371.82
#2024-12-09|2387.81
#2024-12-10|2375.74
#2024-12-11|2362.25
#2024-12-12|2362.55
#2024-12-13|2360.19
#2024-12-16|2338.38
#2024-12-17|2324.15
#2024-12-18|2315.55
#2024-12-19|2275.06
#2024-12-20|2279.06
#2024-12-23|2282.36
#2024-12-24|2307.38
#2024-12-25|2307.38
#2024-12-26|2311.26
#2024-12-27|2322.17
#2024-12-30|2301.66
#2024-12-31|2313.52
#2025-01-01|2313.52
#2025-01-02|2343.44
#2025-01-03|2345.45
#2025-01-06|2395.64
#2025-01-07|2402.46
#2025-01-08|2349.71
#2025-01-09|2344.28
#2025-01-10|2311.57
#2025-01-13|2285.91
#2025-01-14|2302.91
#2025-01-15|2286.99
#2025-01-16|2296.80
#2025-01-17|2317.96
#2025-01-20|2335.08
#2025-01-21|2326.41
#2025-01-22|2334.92
#2025-01-23|2327.87
#2025-01-24|2251.89
#2025-01-27|2253.09
#2025-01-28|2256.76
#2025-01-29|2243.54
#2025-01-30|2283.47
#2025-01-31|2288.65
#2025-02-03|2244.83
#2025-02-04|2257.20
#2025-02-05|2257.26
#2025-02-06|2263.95
#2025-02-07|2283.04
#2025-02-10|2285.96
#2025-02-11|2290.31
#2025-02-12|2306.24
#2025-02-13|2343.60
#2025-02-14|2346.83
#2025-02-17|2357.63
#2025-02-18|2353.46
#2025-02-19|2337.38
#2025-02-20|2360.32
#2025-02-21|2374.44
#2025-02-24|2386.24
#2025-02-25|2366.05
#2025-02-26|2434.82
#2025-02-27|2400.01
#2025-02-28|2352.40
#2025-03-03|2415.36
#2025-03-04|2374.43
#2025-03-05|2468.68
#2025-03-06|2494.22
#2025-03-07|2495.24
#2025-03-10|2455.58
#2025-03-11|2400.72
#2025-03-12|2460.66
#2025-03-13|2453.19
#2025-03-14|2470.70
#2025-03-17|2512.86
#2025-03-18|2523.22
#2025-03-19|2530.71
#2025-03-20|2533.87
#2025-03-21|2517.79
#2025-03-24|2530.30
#2025-03-25|2556.48
#2025-03-26|2546.00
#2025-03-27|2541.84
#2025-03-28|2521.39
#2025-03-31|2458.58
#2025-04-01|2486.64
#2025-04-02|2515.68
#2025-04-03|2478.02
#2025-04-04|2354.77
#2025-04-07|2245.26
#2025-04-08|2341.30
#2025-04-09|2327.66
#2025-04-10|2445.63
#2025-04-11|2501.65
#2025-04-14|2577.86
#2025-04-15|2605.31
#2025-04-16|2650.94
#2025-04-17|2613.30
#2025-04-18|2613.30
#2025-04-21|2647.38
#2025-04-22|2649.66
#2025-04-23|2661.35
#2025-04-24|2689.67
#2025-04-25|2697.69
#2025-04-28|2716.39
#2025-04-29|2715.76
#2025-04-30|2749.12
#2025-05-01|2728.32
#2025-05-02|2809.25
#2025-05-05|2799.17
#2025-05-06|2814.60
#2025-05-07|2834.08
#2025-05-08|2828.55
#2025-05-09|2856.76
#2025-05-12|2813.28
#2025-05-13|2857.09
#2025-05-14|2903.30
#2025-05-15|2864.87
#2025-05-16|2871.85
#2025-05-19|2896.94
#2025-05-20|2966.11
#2025-05-21|3010.73
#2025-05-22|2952.78
#2025-05-23|2954.57
#2025-05-26|2987.99
#2025-05-27|2962.26
#2025-05-28|2919.47
#2025-05-29|2936.85
#2025-05-30|2927.90
#2025-06-02|2970.19
#2025-06-03|2952.46
#2025-06-04|2955.75
#2025-06-05|2976.11
#2025-06-06|2965.35
#2025-06-09|2977.33
#2025-06-10|2975.43
#2025-06-11|2980.59
#2025-06-12|3003.66
#2025-06-13|2958.56
#2025-06-16|2987.78
#2025-06-17|2949.24
#2025-06-18|2943.01
#2025-06-19|2851.05
#2025-06-20|2862.81
#2025-06-23|2830.39
#2025-06-24|2870.22
#2025-06-25|2871.23
#2025-06-26|2906.30
#2025-06-27|2934.43
#2025-06-30|2926.04
#2025-07-01|2925.01
#2025-07-02|2915.33
#2025-07-03|2917.36
#2025-07-04|2916.33
#2025-07-07|2916.41
#2025-07-08|2887.34
#2025-07-09|2895.25
#2025-07-10|2892.45
#2025-07-11|2894.70
#2025-07-14|2896.48
#2025-07-15|2862.36
#2025-07-16|2833.29
#2025-07-17|2847.39
#2025-07-18|2853.48
#2025-07-21|2881.53
#2025-07-22|2879.51
#2025-07-23|2908.70
#2025-07-24|2916.45
#2025-07-25|2897.87
#2025-07-28|2887.84
#2025-07-29|2891.61
#2025-07-30|2878.25
#2025-07-31|2859.83
#2025-08-01|2837.04
#2025-08-04|2874.49
#2025-08-05|2899.72
#2025-08-06|2924.06
#2025-08-07|2949.70
#2025-08-08|2975.45
#2025-08-11|2971.48
#2025-08-12|3013.75
#2025-08-13|3034.72
#2025-08-14|3049.26
#2025-08-15|3067.92
#2025-08-18|3090.70
#2025-08-19|3101.86
#2025-08-20|3059.26
#2025-08-21|3032.29
#2025-08-22|3088.48
#2025-08-25|3024.45
#2025-08-26|2997.97
#2025-08-27|2957.52
#2025-08-28|2988.31
#2025-08-29|2954.71
#2025-09-01|2999.23
#2025-09-02|2902.74
#2025-09-03|2923.09
#2025-09-04|2927.16
#2025-09-05|2972.01
#2025-09-08|2997.28
#2025-09-09|3005.62
#2025-09-10|3032.77
#2025-09-11|3052.11
#2025-09-12|3060.61
#2025-09-15|3062.38
#2025-09-16|3053.58
#2025-09-17|3054.85
#2025-09-18|3042.10
#2025-09-19|3042.16
#2025-09-22|3034.56
#2025-09-23|3002.51
#2025-09-24|2937.35
#2025-09-25|2899.80
#2025-09-26|2909.97
#2025-09-29|2895.48
#2025-09-30|2910.89
#2025-10-01|2984.66
#2025-10-02|2931.44
#2025-10-03|2917.34
#2025-10-06|2906.47
#2025-10-07|2914.92
#2025-10-08|2902.55
#2025-10-09|2899.18
#2025-10-10|2871.13
#2025-10-13|2867.79
#2025-10-14|2875.68
#2025-10-15|2863.27
#2025-10-16|2894.55
#2025-10-17|2867.62
#2025-10-20|2873.11
#2025-10-21|2856.35
#2025-10-22|2877.29
#2025-10-23|2909.68
#2025-10-24|2921.47
#2025-10-27|2930.05
#2025-10-28|2924.79
#2025-10-29|2913.64
#2025-10-30|2873.34
#2025-10-31|2842.95
#2025-11-03|2837.72
#2025-11-04|2813.64
#2025-11-05|2798.23
#2025-11-06|2788.52
#2025-11-07|2752.13
#2025-11-10|2907.23
#2025-11-11|2956.34
#2025-11-12|2996.41
#2025-11-13|3006.80
#2025-11-14|2973.45
#2025-11-17|2932.39
#2025-11-18|2866.86
#2025-11-19|2855.41
#2025-11-20|2862.17
#2025-11-21|2796.29
#2025-11-24|2850.32
#2025-11-25|2887.40
#2025-11-26|2896.76
#2025-11-27|2907.86
#2025-11-28|2929.76
#2025-12-01|2935.96
#2025-12-02|2923.38
#2025-12-03|2924.79
#2025-12-04|3046.68
#2025-12-05|3062.63
#2025-12-08|3069.67
#2025-12-09|3076.06
#2025-12-10|3019.43
#2025-12-11|3065.62
#2025-12-12|3062.83
#2025-12-15|3112.03
#2025-12-16|3104.59
#2025-12-17|3056.55
#2025-12-18|3058.73
#2025-12-19|3068.97
#2025-12-22|3101.49
#2025-12-23|3077.92
#2025-12-24|3094.43
#2025-12-25|3094.43
#2025-12-26|3094.17
#2025-12-29|3091.63
#2025-12-30|3115.44
#2025-12-31|3106.24
#2026-01-01|3106.24
#2026-01-02|3124.54
#2026-01-05|3169.36
#2026-01-06|3143.97
#2026-01-07|3196.03
#2026-01-08|3168.39
#2026-01-09|3160.23
#2026-01-12|3171.99
#2026-01-13|3159.75
#2026-01-14|3194.88
#2026-01-15|3220.37
#2026-01-16|3195.03
#2026-01-19|3184.57
#2026-01-20|3183.97
#2026-01-21|3172.02
#2026-01-22|3246.41
#2026-01-23|3244.52
#2026-01-26|3296.40
#2026-01-27|3400.03
#2026-01-28|3418.85
#2026-01-29|3419.72
#2026-01-30|3436.53
#2026-02-02|3428.68
#2026-02-03|3519.59
#2026-02-04|3502.84
#2026-02-05|3530.79
#2026-02-06|3600.86
#2026-02-09|3666.36
#2026-02-10|3654.57
#2026-02-11|3664.52
#2026-02-12|3694.12
#2026-02-13|3693.08
#2026-02-16|3730.68
#2026-02-17|3765.34
#2026-02-18|3780.17
#2026-02-19|3873.36
#2026-02-20|3902.89
#2026-02-23|3890.61
#2026-02-24|3928.76
#2026-02-25|3944.81
#2026-02-26|4014.34
#2026-02-27|3947.06
#2026-03-02|3797.90
#2026-03-03|3641.82
#2026-03-04|3697.61
#2026-03-05|3667.32
#2026-03-06|3655.09
#2026-03-09|3558.97
#2026-03-10|3690.80
#2026-03-11|3653.89
#2026-03-12|3601.10
#2026-03-13|3539.97
#2026-03-16|3536.72
#2026-03-17|3533.48
#2026-03-18|3581.73
#2026-03-19|3477.06
#2026-03-20|3411.82
#2026-03-23|3505.77
#2026-03-24|3549.27
#2026-03-25|3595.58
#2026-03-26|3559.62
#2026-03-27|3531.68
#2026-03-30|3549.43
#2026-03-31|3593.50
#2026-04-01|3729.68
#2026-04-02|3723.61