Table Data - NASDAQ Spain Financials Net Total Return Index
| Title | NASDAQ Spain Financials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQES30N |
| 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 10:51 PM CDT |
| Notes | For more information about this series, see: NQES30N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 877.12 |
| 2001-04-02 | 873.55 |
| 2001-04-03 | 840.53 |
| 2001-04-04 | 877.80 |
| 2001-04-05 | 883.25 |
| 2001-04-06 | 885.51 |
| 2001-04-09 | 898.53 |
| 2001-04-10 | 898.54 |
| 2001-04-11 | 897.71 |
| 2001-04-12 | 918.45 |
| 2001-04-13 | . |
| 2001-04-16 | 908.99 |
| 2001-04-17 | 898.51 |
| 2001-04-18 | 911.70 |
| 2001-04-19 | 926.78 |
| 2001-04-20 | 902.63 |
| 2001-04-23 | 878.10 |
| 2001-04-24 | 892.47 |
| 2001-04-25 | 887.85 |
| 2001-04-26 | 924.15 |
| 2001-04-27 | 930.10 |
| 2001-04-30 | 937.31 |
| 2001-05-01 | 942.27 |
| 2001-05-02 | 923.12 |
| 2001-05-03 | 912.30 |
| 2001-05-04 | 920.44 |
| 2001-05-07 | 925.25 |
| 2001-05-08 | 916.70 |
| 2001-05-09 | 924.02 |
| 2001-05-10 | 945.04 |
| 2001-05-11 | 927.19 |
| 2001-05-14 | 919.85 |
| 2001-05-15 | 931.43 |
| 2001-05-16 | 933.17 |
| 2001-05-17 | 944.80 |
| 2001-05-18 | 944.90 |
| 2001-05-21 | 934.14 |
| 2001-05-22 | 913.53 |
| 2001-05-23 | 913.48 |
| 2001-05-24 | 905.41 |
| 2001-05-25 | 889.24 |
| 2001-05-28 | . |
| 2001-05-29 | 891.91 |
| 2001-05-30 | 897.18 |
| 2001-05-31 | 898.37 |
| 2001-06-01 | 886.81 |
| 2001-06-04 | 901.95 |
| 2001-06-05 | 903.76 |
| 2001-06-06 | 901.76 |
| 2001-06-07 | 899.83 |
| 2001-06-08 | 902.99 |
| 2001-06-11 | 895.51 |
| 2001-06-12 | 885.49 |
| 2001-06-13 | 897.92 |
| 2001-06-14 | 904.89 |
| 2001-06-15 | 902.03 |
| 2001-06-18 | 870.85 |
| 2001-06-19 | 876.04 |
| 2001-06-20 | 877.02 |
| 2001-06-21 | 869.03 |
| 2001-06-22 | 868.13 |
| 2001-06-25 | 873.35 |
| 2001-06-26 | 857.40 |
| 2001-06-27 | 861.28 |
| 2001-06-28 | 853.82 |
| 2001-06-29 | 858.40 |
| 2001-07-02 | 886.48 |
| 2001-07-03 | 879.04 |
| 2001-07-04 | . |
| 2001-07-05 | 832.81 |
| 2001-07-06 | 801.55 |
| 2001-07-09 | 818.17 |
| 2001-07-10 | 817.53 |
| 2001-07-11 | 793.25 |
| 2001-07-12 | 775.73 |
| 2001-07-13 | 801.77 |
| 2001-07-16 | 804.09 |
| 2001-07-17 | 806.04 |
| 2001-07-18 | 804.85 |
| 2001-07-19 | 819.03 |
| 2001-07-20 | 814.97 |
| 2001-07-23 | 820.87 |
| 2001-07-24 | 825.65 |
| 2001-07-25 | 797.32 |
| 2001-07-26 | 799.13 |
| 2001-07-27 | 791.12 |
| 2001-07-30 | 815.02 |
| 2001-07-31 | 832.12 |
| 2001-08-01 | 843.64 |
| 2001-08-02 | 846.37 |
| 2001-08-03 | 842.86 |
| 2001-08-06 | 851.17 |
| 2001-08-07 | 839.72 |
| 2001-08-08 | 826.70 |
| 2001-08-09 | 822.09 |
| 2001-08-10 | 823.13 |
| 2001-08-13 | 838.64 |
| 2001-08-14 | 853.97 |
| 2001-08-15 | 867.01 |
| 2001-08-16 | 856.56 |
| 2001-08-17 | 837.24 |
| 2001-08-20 | 834.09 |
| 2001-08-21 | 837.03 |
| 2001-08-22 | 864.99 |
| 2001-08-23 | 870.64 |
| 2001-08-24 | 886.59 |
| 2001-08-27 | 886.72 |
| 2001-08-28 | 871.29 |
| 2001-08-29 | 880.80 |
| 2001-08-30 | 853.56 |
| 2001-08-31 | 867.05 |
| 2001-09-03 | . |
| 2001-09-04 | 846.85 |
| 2001-09-05 | 824.95 |
| 2001-09-06 | 806.82 |
| 2001-09-07 | 800.11 |
| 2001-09-10 | 784.26 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 721.59 |
| 2001-09-18 | 708.32 |
| 2001-09-19 | 691.94 |
| 2001-09-20 | 653.62 |
| 2001-09-21 | 603.17 |
| 2001-09-24 | 663.57 |
| 2001-09-25 | 690.16 |
| 2001-09-26 | 695.14 |
| 2001-09-27 | 720.01 |
| 2001-09-28 | 718.27 |
| 2001-10-01 | 705.17 |
| 2001-10-02 | 719.03 |
| 2001-10-03 | 717.15 |
| 2001-10-04 | 745.90 |
| 2001-10-05 | 716.84 |
| 2001-10-08 | 715.69 |
| 2001-10-09 | 724.72 |
| 2001-10-10 | 754.94 |
| 2001-10-11 | 753.08 |
| 2001-10-12 | 756.42 |
| 2001-10-15 | 739.31 |
| 2001-10-16 | 763.42 |
| 2001-10-17 | 795.45 |
| 2001-10-18 | 786.30 |
| 2001-10-19 | 750.89 |
| 2001-10-22 | 766.94 |
| 2001-10-23 | 789.90 |
| 2001-10-24 | 809.23 |
| 2001-10-25 | 786.60 |
| 2001-10-26 | 786.30 |
| 2001-10-29 | 768.44 |
| 2001-10-30 | 741.27 |
| 2001-10-31 | 748.67 |
| 2001-11-01 | 764.74 |
| 2001-11-02 | 757.29 |
| 2001-11-05 | 781.65 |
| 2001-11-06 | 796.15 |
| 2001-11-07 | 802.00 |
| 2001-11-08 | 813.20 |
| 2001-11-09 | 797.86 |
| 2001-11-12 | 784.44 |
| 2001-11-13 | 812.43 |
| 2001-11-14 | 826.35 |
| 2001-11-15 | 823.96 |
| 2001-11-16 | 831.89 |
| 2001-11-19 | 840.85 |
| 2001-11-20 | 825.69 |
| 2001-11-21 | 810.80 |
| 2001-11-22 | . |
| 2001-11-23 | 818.75 |
| 2001-11-26 | 819.01 |
| 2001-11-27 | 807.84 |
| 2001-11-28 | 803.15 |
| 2001-11-29 | 793.24 |
| 2001-11-30 | 815.54 |
| 2001-12-03 | 808.05 |
| 2001-12-04 | 828.98 |
| 2001-12-05 | 862.22 |
| 2001-12-06 | 865.13 |
| 2001-12-07 | 851.67 |
| 2001-12-10 | 831.08 |
| 2001-12-11 | 844.49 |
| 2001-12-12 | 844.83 |
| 2001-12-13 | 823.92 |
| 2001-12-14 | 819.74 |
| 2001-12-17 | 850.35 |
| 2001-12-18 | 842.73 |
| 2001-12-19 | 809.04 |
| 2001-12-20 | 792.69 |
| 2001-12-21 | 784.08 |
| 2001-12-24 | 776.21 |
| 2001-12-25 | . |
| 2001-12-26 | 776.92 |
| 2001-12-27 | 808.69 |
| 2001-12-28 | 802.85 |
| 2001-12-31 | 810.68 |
| 2002-01-01 | . |
| 2002-01-02 | 826.71 |
| 2002-01-03 | 834.27 |
| 2002-01-04 | 821.49 |
| 2002-01-07 | 791.74 |
| 2002-01-08 | 795.53 |
| 2002-01-09 | 780.99 |
| 2002-01-10 | 767.05 |
| 2002-01-11 | 766.79 |
| 2002-01-14 | 744.98 |
| 2002-01-15 | 773.24 |
| 2002-01-16 | 751.17 |
| 2002-01-17 | 766.42 |
| 2002-01-18 | 771.55 |
| 2002-01-21 | . |
| 2002-01-22 | 783.31 |
| 2002-01-23 | 788.03 |
| 2002-01-24 | 791.25 |
| 2002-01-25 | 779.83 |
| 2002-01-28 | 785.82 |
| 2002-01-29 | 776.64 |
| 2002-01-30 | 764.10 |
| 2002-01-31 | 760.41 |
| 2002-02-01 | 782.29 |
| 2002-02-04 | 765.12 |
| 2002-02-05 | 745.57 |
| 2002-02-06 | 736.77 |
| 2002-02-07 | 758.02 |
| 2002-02-08 | 746.29 |
| 2002-02-11 | 751.09 |
| 2002-02-12 | 746.57 |
| 2002-02-13 | 753.83 |
| 2002-02-14 | 770.84 |
| 2002-02-15 | 757.96 |
| 2002-02-18 | . |
| 2002-02-19 | 736.20 |
| 2002-02-20 | 736.27 |
| 2002-02-21 | 739.23 |
| 2002-02-22 | 738.38 |
| 2002-02-25 | 746.60 |
| 2002-02-26 | 752.52 |
| 2002-02-27 | 776.16 |
| 2002-02-28 | 777.21 |
| 2002-03-01 | 786.61 |
| 2002-03-04 | 807.91 |
| 2002-03-05 | 804.39 |
| 2002-03-06 | 813.92 |
| 2002-03-07 | 823.96 |
| 2002-03-08 | 817.13 |
| 2002-03-11 | 807.40 |
| 2002-03-12 | 797.62 |
| 2002-03-13 | 811.15 |
| 2002-03-14 | 815.33 |
| 2002-03-15 | 827.02 |
| 2002-03-18 | 829.81 |
| 2002-03-19 | 843.01 |
| 2002-03-20 | 835.13 |
| 2002-03-21 | 822.76 |
| 2002-03-22 | 822.30 |
| 2002-03-25 | 800.55 |
| 2002-03-26 | 796.39 |
| 2002-03-27 | 795.97 |
| 2002-03-28 | 810.57 |
| 2002-03-29 | . |
| 2002-04-01 | 817.54 |
| 2002-04-02 | 819.18 |
| 2002-04-03 | 826.06 |
| 2002-04-04 | 817.48 |
| 2002-04-05 | 808.86 |
| 2002-04-08 | 780.32 |
| 2002-04-09 | 789.98 |
| 2002-04-10 | 805.73 |
| 2002-04-11 | 793.80 |
| 2002-04-12 | 801.17 |
| 2002-04-15 | 813.05 |
| 2002-04-16 | 840.29 |
| 2002-04-17 | 850.23 |
| 2002-04-18 | 851.80 |
| 2002-04-19 | 863.24 |
| 2002-04-22 | 853.25 |
| 2002-04-23 | 859.59 |
| 2002-04-24 | 852.31 |
| 2002-04-25 | 840.88 |
| 2002-04-26 | 842.71 |
| 2002-04-29 | 840.55 |
| 2002-04-30 | 851.92 |
| 2002-05-01 | 856.74 |
| 2002-05-02 | 860.40 |
| 2002-05-03 | 877.94 |
| 2002-05-06 | 865.53 |
| 2002-05-07 | 855.91 |
| 2002-05-08 | 880.44 |
| 2002-05-09 | 869.62 |
| 2002-05-10 | 857.25 |
| 2002-05-13 | 866.07 |
| 2002-05-14 | 867.10 |
| 2002-05-15 | 875.31 |
| 2002-05-16 | 861.38 |
| 2002-05-17 | 877.38 |
| 2002-05-20 | 863.52 |
| 2002-05-21 | 852.58 |
| 2002-05-22 | 846.28 |
| 2002-05-23 | 848.98 |
| 2002-05-24 | 857.09 |
| 2002-05-27 | . |
| 2002-05-28 | 859.25 |
| 2002-05-29 | 867.84 |
| 2002-05-30 | 864.67 |
| 2002-05-31 | 869.15 |
| 2002-06-03 | 869.25 |
| 2002-06-04 | 848.95 |
| 2002-06-05 | 834.95 |
| 2002-06-06 | 841.96 |
| 2002-06-07 | 827.06 |
| 2002-06-10 | 824.24 |
| 2002-06-11 | 829.33 |
| 2002-06-12 | 811.67 |
| 2002-06-13 | 804.30 |
| 2002-06-14 | 781.61 |
| 2002-06-17 | 804.75 |
| 2002-06-18 | 812.56 |
| 2002-06-19 | 796.68 |
| 2002-06-20 | 787.86 |
| 2002-06-21 | 772.93 |
| 2002-06-24 | 747.71 |
| 2002-06-25 | 758.35 |
| 2002-06-26 | 764.99 |
| 2002-06-27 | 762.14 |
| 2002-06-28 | 789.13 |
| 2002-07-01 | 786.93 |
| 2002-07-02 | 759.40 |
| 2002-07-03 | 737.30 |
| 2002-07-04 | . |
| 2002-07-05 | 810.14 |
| 2002-07-08 | 831.36 |
| 2002-07-09 | 812.43 |
| 2002-07-10 | 782.36 |
| 2002-07-11 | 758.14 |
| 2002-07-12 | 761.25 |
| 2002-07-15 | 729.74 |
| 2002-07-16 | 724.13 |
| 2002-07-17 | 758.06 |
| 2002-07-18 | 769.46 |
| 2002-07-19 | 727.91 |
| 2002-07-22 | 701.03 |
| 2002-07-23 | 685.02 |
| 2002-07-24 | 670.87 |
| 2002-07-25 | 705.61 |
| 2002-07-26 | 681.70 |
| 2002-07-29 | 728.35 |
| 2002-07-30 | 679.04 |
| 2002-07-31 | 655.19 |
| 2002-08-01 | 626.22 |
| 2002-08-02 | 634.94 |
| 2002-08-05 | 612.15 |
| 2002-08-06 | 633.49 |
| 2002-08-07 | 623.30 |
| 2002-08-08 | 665.84 |
| 2002-08-09 | 666.14 |
| 2002-08-12 | 641.34 |
| 2002-08-13 | 652.68 |
| 2002-08-14 | 632.00 |
| 2002-08-15 | 627.26 |
| 2002-08-16 | 664.65 |
| 2002-08-19 | 698.50 |
| 2002-08-20 | 683.37 |
| 2002-08-21 | 697.60 |
| 2002-08-22 | 710.72 |
| 2002-08-23 | 699.38 |
| 2002-08-26 | 689.78 |
| 2002-08-27 | 731.70 |
| 2002-08-28 | 697.39 |
| 2002-08-29 | 682.34 |
| 2002-08-30 | 687.08 |
| 2002-09-02 | . |
| 2002-09-03 | 657.14 |
| 2002-09-04 | 654.86 |
| 2002-09-05 | 644.50 |
| 2002-09-06 | 661.16 |
| 2002-09-09 | 640.71 |
| 2002-09-10 | 658.10 |
| 2002-09-11 | 693.28 |
| 2002-09-12 | 655.75 |
| 2002-09-13 | 645.77 |
| 2002-09-16 | 630.88 |
| 2002-09-17 | 629.58 |
| 2002-09-18 | 610.56 |
| 2002-09-19 | 598.84 |
| 2002-09-20 | 579.40 |
| 2002-09-23 | 553.78 |
| 2002-09-24 | 528.15 |
| 2002-09-25 | 531.71 |
| 2002-09-26 | 569.45 |
| 2002-09-27 | 561.12 |
| 2002-09-30 | 541.08 |
| 2002-10-01 | 529.51 |
| 2002-10-02 | 564.37 |
| 2002-10-03 | 551.50 |
| 2002-10-04 | 533.87 |
| 2002-10-07 | 526.28 |
| 2002-10-08 | 521.52 |
| 2002-10-09 | 517.61 |
| 2002-10-10 | 541.33 |
| 2002-10-11 | 572.29 |
| 2002-10-14 | 565.76 |
| 2002-10-15 | 609.10 |
| 2002-10-16 | 603.35 |
| 2002-10-17 | 629.46 |
| 2002-10-18 | 621.44 |
| 2002-10-21 | 631.06 |
| 2002-10-22 | 637.81 |
| 2002-10-23 | 614.24 |
| 2002-10-24 | 637.05 |
| 2002-10-25 | 646.92 |
| 2002-10-28 | 667.02 |
| 2002-10-29 | 644.89 |
| 2002-10-30 | 638.16 |
| 2002-10-31 | 658.43 |
| 2002-11-01 | 662.55 |
| 2002-11-04 | 695.40 |
| 2002-11-05 | 708.77 |
| 2002-11-06 | 700.58 |
| 2002-11-07 | 667.09 |
| 2002-11-08 | 664.64 |
| 2002-11-11 | 662.54 |
| 2002-11-12 | 660.17 |
| 2002-11-13 | 649.17 |
| 2002-11-14 | 665.40 |
| 2002-11-15 | 668.12 |
| 2002-11-18 | 686.63 |
| 2002-11-19 | 681.70 |
| 2002-11-20 | 676.62 |
| 2002-11-21 | 708.13 |
| 2002-11-22 | 712.44 |
| 2002-11-25 | 718.40 |
| 2002-11-26 | 701.80 |
| 2002-11-27 | 729.89 |
| 2002-11-28 | . |
| 2002-11-29 | 733.89 |
| 2002-12-02 | 741.03 |
| 2002-12-03 | 721.91 |
| 2002-12-04 | 708.80 |
| 2002-12-05 | 697.38 |
| 2002-12-06 | 702.47 |
| 2002-12-09 | 684.74 |
| 2002-12-10 | 693.20 |
| 2002-12-11 | 696.96 |
| 2002-12-12 | 686.48 |
| 2002-12-13 | 674.96 |
| 2002-12-16 | 705.19 |
| 2002-12-17 | 714.58 |
| 2002-12-18 | 695.20 |
| 2002-12-19 | 683.70 |
| 2002-12-20 | 691.30 |
| 2002-12-23 | 699.51 |
| 2002-12-24 | 702.44 |
| 2002-12-25 | . |
| 2002-12-26 | 704.21 |
| 2002-12-27 | 693.45 |
| 2002-12-30 | 690.41 |
| 2002-12-31 | 693.12 |
| 2003-01-01 | . |
| 2003-01-02 | 717.39 |
| 2003-01-03 | 709.16 |
| 2003-01-06 | 713.52 |
| 2003-01-07 | 722.05 |
| 2003-01-08 | 724.42 |
| 2003-01-09 | 732.24 |
| 2003-01-10 | 739.57 |
| 2003-01-13 | 760.11 |
| 2003-01-14 | 761.19 |
| 2003-01-15 | 761.61 |
| 2003-01-16 | 761.50 |
| 2003-01-17 | 732.10 |
| 2003-01-20 | . |
| 2003-01-21 | 711.21 |
| 2003-01-22 | 689.79 |
| 2003-01-23 | 697.56 |
| 2003-01-24 | 683.99 |
| 2003-01-27 | 662.74 |
| 2003-01-28 | 654.59 |
| 2003-01-29 | 651.39 |
| 2003-01-30 | 654.20 |
| 2003-01-31 | 635.41 |
| 2003-02-03 | 647.46 |
| 2003-02-04 | 631.31 |
| 2003-02-05 | 653.83 |
| 2003-02-06 | 632.09 |
| 2003-02-07 | 626.15 |
| 2003-02-10 | 611.12 |
| 2003-02-11 | 628.37 |
| 2003-02-12 | 611.72 |
| 2003-02-13 | 614.23 |
| 2003-02-14 | 638.97 |
| 2003-02-17 | . |
| 2003-02-18 | 660.35 |
| 2003-02-19 | 642.93 |
| 2003-02-20 | 639.77 |
| 2003-02-21 | 650.55 |
| 2003-02-24 | 630.55 |
| 2003-02-25 | 608.59 |
| 2003-02-26 | 610.29 |
| 2003-02-27 | 628.33 |
| 2003-02-28 | 648.86 |
| 2003-03-03 | 657.61 |
| 2003-03-04 | 641.38 |
| 2003-03-05 | 643.83 |
| 2003-03-06 | 631.19 |
| 2003-03-07 | 618.44 |
| 2003-03-10 | 603.07 |
| 2003-03-11 | 603.85 |
| 2003-03-12 | 582.22 |
| 2003-03-13 | 604.52 |
| 2003-03-14 | 638.80 |
| 2003-03-17 | 651.79 |
| 2003-03-18 | 654.75 |
| 2003-03-19 | 662.38 |
| 2003-03-20 | 655.49 |
| 2003-03-21 | 683.63 |
| 2003-03-24 | 654.04 |
| 2003-03-25 | 671.44 |
| 2003-03-26 | 672.91 |
| 2003-03-27 | 660.41 |
| 2003-03-28 | 662.79 |
| 2003-03-31 | 647.25 |
| 2003-04-01 | 658.36 |
| 2003-04-02 | 685.52 |
| 2003-04-03 | 697.50 |
| 2003-04-04 | 714.93 |
| 2003-04-07 | 725.13 |
| 2003-04-08 | 718.84 |
| 2003-04-09 | 729.60 |
| 2003-04-10 | 727.97 |
| 2003-04-11 | 728.24 |
| 2003-04-14 | 734.37 |
| 2003-04-15 | 748.54 |
| 2003-04-16 | 746.36 |
| 2003-04-17 | 764.96 |
| 2003-04-18 | . |
| 2003-04-21 | 761.66 |
| 2003-04-22 | 772.69 |
| 2003-04-23 | 774.70 |
| 2003-04-24 | 770.74 |
| 2003-04-25 | 767.42 |
| 2003-04-28 | 787.31 |
| 2003-04-29 | 775.67 |
| 2003-04-30 | 778.96 |
| 2003-05-01 | 786.11 |
| 2003-05-02 | 780.32 |
| 2003-05-05 | 787.39 |
| 2003-05-06 | 793.44 |
| 2003-05-07 | 767.24 |
| 2003-05-08 | 746.82 |
| 2003-05-09 | 768.35 |
| 2003-05-12 | 776.37 |
| 2003-05-13 | 767.91 |
| 2003-05-14 | 764.54 |
| 2003-05-15 | 774.60 |
| 2003-05-16 | 789.18 |
| 2003-05-19 | 761.56 |
| 2003-05-20 | 758.44 |
| 2003-05-21 | 743.01 |
| 2003-05-22 | 761.45 |
| 2003-05-23 | 776.10 |
| 2003-05-26 | . |
| 2003-05-27 | 780.74 |
| 2003-05-28 | 790.44 |
| 2003-05-29 | 796.71 |
| 2003-05-30 | 797.82 |
| 2003-06-02 | 807.12 |
| 2003-06-03 | 806.47 |
| 2003-06-04 | 808.88 |
| 2003-06-05 | 809.14 |
| 2003-06-06 | 823.96 |
| 2003-06-09 | 817.65 |
| 2003-06-10 | 822.42 |
| 2003-06-11 | 845.58 |
| 2003-06-12 | 860.71 |
| 2003-06-13 | 872.99 |
| 2003-06-16 | 899.96 |
| 2003-06-17 | 899.45 |
| 2003-06-18 | 893.95 |
| 2003-06-19 | 868.88 |
| 2003-06-20 | 896.06 |
| 2003-06-23 | 863.60 |
| 2003-06-24 | 852.08 |
| 2003-06-25 | 867.87 |
| 2003-06-26 | 857.67 |
| 2003-06-27 | 863.35 |
| 2003-06-30 | 844.48 |
| 2003-07-01 | 831.14 |
| 2003-07-02 | 841.92 |
| 2003-07-03 | 848.27 |
| 2003-07-04 | . |
| 2003-07-07 | 863.97 |
| 2003-07-08 | 871.26 |
| 2003-07-09 | 857.23 |
| 2003-07-10 | 844.16 |
| 2003-07-11 | 866.89 |
| 2003-07-14 | 873.46 |
| 2003-07-15 | 864.58 |
| 2003-07-16 | 850.72 |
| 2003-07-17 | 849.64 |
| 2003-07-18 | 844.65 |
| 2003-07-21 | 836.85 |
| 2003-07-22 | 841.71 |
| 2003-07-23 | 842.21 |
| 2003-07-24 | 868.72 |
| 2003-07-25 | 861.94 |
| 2003-07-28 | 879.49 |
| 2003-07-29 | 863.31 |
| 2003-07-30 | 862.13 |
| 2003-07-31 | 868.02 |
| 2003-08-01 | 862.52 |
| 2003-08-04 | 858.08 |
| 2003-08-05 | 864.67 |
| 2003-08-06 | 852.16 |
| 2003-08-07 | 849.04 |
| 2003-08-08 | 846.73 |
| 2003-08-11 | 851.22 |
| 2003-08-12 | 862.09 |
| 2003-08-13 | 857.54 |
| 2003-08-14 | 870.01 |
| 2003-08-15 | 869.39 |
| 2003-08-18 | 865.63 |
| 2003-08-19 | 860.34 |
| 2003-08-20 | 859.74 |
| 2003-08-21 | 850.81 |
| 2003-08-22 | 841.04 |
| 2003-08-25 | 837.51 |
| 2003-08-26 | 834.26 |
| 2003-08-27 | 837.10 |
| 2003-08-28 | 841.26 |
| 2003-08-29 | 836.83 |
| 2003-09-01 | . |
| 2003-09-02 | 838.40 |
| 2003-09-03 | 842.41 |
| 2003-09-04 | 849.46 |
| 2003-09-05 | 855.13 |
| 2003-09-08 | 868.24 |
| 2003-09-09 | 868.03 |
| 2003-09-10 | 857.07 |
| 2003-09-11 | 852.25 |
| 2003-09-12 | 849.82 |
| 2003-09-15 | 857.73 |
| 2003-09-16 | 857.43 |
| 2003-09-17 | 862.53 |
| 2003-09-18 | 873.80 |
| 2003-09-19 | 871.39 |
| 2003-09-22 | 863.05 |
| 2003-09-23 | 856.62 |
| 2003-09-24 | 848.51 |
| 2003-09-25 | 851.25 |
| 2003-09-26 | 833.81 |
| 2003-09-29 | 830.48 |
| 2003-09-30 | 833.59 |
| 2003-10-01 | 845.38 |
| 2003-10-02 | 846.91 |
| 2003-10-03 | 865.14 |
| 2003-10-06 | 862.88 |
| 2003-10-07 | 868.29 |
| 2003-10-08 | 880.76 |
| 2003-10-09 | 889.73 |
| 2003-10-10 | 890.29 |
| 2003-10-13 | 895.84 |
| 2003-10-14 | 897.07 |
| 2003-10-15 | 896.81 |
| 2003-10-16 | 899.74 |
| 2003-10-17 | 891.07 |
| 2003-10-20 | 890.93 |
| 2003-10-21 | 895.71 |
| 2003-10-22 | 889.75 |
| 2003-10-23 | 883.53 |
| 2003-10-24 | 889.04 |
| 2003-10-27 | 901.36 |
| 2003-10-28 | 905.29 |
| 2003-10-29 | 906.01 |
| 2003-10-30 | 927.43 |
| 2003-10-31 | 928.49 |
| 2003-11-03 | 932.47 |
| 2003-11-04 | 931.37 |
| 2003-11-05 | 927.03 |
| 2003-11-06 | 931.45 |
| 2003-11-07 | 941.83 |
| 2003-11-10 | 935.62 |
| 2003-11-11 | 931.83 |
| 2003-11-12 | 950.12 |
| 2003-11-13 | 958.31 |
| 2003-11-14 | 968.45 |
| 2003-11-17 | 943.91 |
| 2003-11-18 | 951.76 |
| 2003-11-19 | 952.19 |
| 2003-11-20 | 952.04 |
| 2003-11-21 | 961.75 |
| 2003-11-24 | 966.05 |
| 2003-11-25 | 969.19 |
| 2003-11-26 | 973.05 |
| 2003-11-27 | . |
| 2003-11-28 | 987.11 |
| 2003-12-01 | 1012.05 |
| 2003-12-02 | 1018.65 |
| 2003-12-03 | 1027.10 |
| 2003-12-04 | 1021.33 |
| 2003-12-05 | 1023.60 |
| 2003-12-08 | 1030.05 |
| 2003-12-09 | 1027.00 |
| 2003-12-10 | 1023.73 |
| 2003-12-11 | 1026.81 |
| 2003-12-12 | 1036.47 |
| 2003-12-15 | 1044.01 |
| 2003-12-16 | 1048.17 |
| 2003-12-17 | 1055.77 |
| 2003-12-18 | 1064.95 |
| 2003-12-19 | 1064.96 |
| 2003-12-22 | 1073.85 |
| 2003-12-23 | 1087.18 |
| 2003-12-24 | 1090.24 |
| 2003-12-25 | . |
| 2003-12-26 | 1089.81 |
| 2003-12-29 | 1105.09 |
| 2003-12-30 | 1115.26 |
| 2003-12-31 | 1122.65 |
| 2004-01-01 | . |
| 2004-01-02 | 1141.33 |
| 2004-01-05 | 1154.64 |
| 2004-01-06 | 1161.56 |
| 2004-01-07 | 1151.36 |
| 2004-01-08 | 1150.56 |
| 2004-01-09 | 1168.50 |
| 2004-01-12 | 1162.39 |
| 2004-01-13 | 1155.80 |
| 2004-01-14 | 1141.30 |
| 2004-01-15 | 1132.81 |
| 2004-01-16 | 1122.90 |
| 2004-01-19 | . |
| 2004-01-20 | 1121.01 |
| 2004-01-21 | 1134.73 |
| 2004-01-22 | 1155.91 |
| 2004-01-23 | 1152.28 |
| 2004-01-26 | 1128.63 |
| 2004-01-27 | 1134.87 |
| 2004-01-28 | 1141.71 |
| 2004-01-29 | 1102.44 |
| 2004-01-30 | 1098.86 |
| 2004-02-02 | 1097.93 |
| 2004-02-03 | 1103.27 |
| 2004-02-04 | 1081.00 |
| 2004-02-05 | 1088.69 |
| 2004-02-06 | 1116.02 |
| 2004-02-09 | 1134.40 |
| 2004-02-10 | 1146.74 |
| 2004-02-11 | 1143.73 |
| 2004-02-12 | 1157.32 |
| 2004-02-13 | 1147.95 |
| 2004-02-16 | . |
| 2004-02-17 | 1140.83 |
| 2004-02-18 | 1146.47 |
| 2004-02-19 | 1152.20 |
| 2004-02-20 | 1129.61 |
| 2004-02-23 | 1127.23 |
| 2004-02-24 | 1126.79 |
| 2004-02-25 | 1117.84 |
| 2004-02-26 | 1103.61 |
| 2004-02-27 | 1119.53 |
| 2004-03-01 | 1115.17 |
| 2004-03-02 | 1108.53 |
| 2004-03-03 | 1080.46 |
| 2004-03-04 | 1100.51 |
| 2004-03-05 | 1122.14 |
| 2004-03-08 | 1118.49 |
| 2004-03-09 | 1111.80 |
| 2004-03-10 | 1096.01 |
| 2004-03-11 | 1071.56 |
| 2004-03-12 | 1056.12 |
| 2004-03-15 | 1012.05 |
| 2004-03-16 | 1037.29 |
| 2004-03-17 | 1053.71 |
| 2004-03-18 | 1043.25 |
| 2004-03-19 | 1049.09 |
| 2004-03-22 | 1031.59 |
| 2004-03-23 | 1037.14 |
| 2004-03-24 | 1030.07 |
| 2004-03-25 | 1045.26 |
| 2004-03-26 | 1045.01 |
| 2004-03-29 | 1058.33 |
| 2004-03-30 | 1060.90 |
| 2004-03-31 | 1065.05 |
| 2004-04-01 | 1083.59 |
| 2004-04-02 | 1092.72 |
| 2004-04-05 | 1082.22 |
| 2004-04-06 | 1086.25 |
| 2004-04-07 | 1104.67 |
| 2004-04-08 | 1109.35 |
| 2004-04-09 | . |
| 2004-04-12 | 1106.23 |
| 2004-04-13 | 1093.51 |
| 2004-04-14 | 1080.07 |
| 2004-04-15 | 1070.69 |
| 2004-04-16 | 1093.97 |
| 2004-04-19 | 1087.41 |
| 2004-04-20 | 1080.63 |
| 2004-04-21 | 1065.04 |
| 2004-04-22 | 1069.42 |
| 2004-04-23 | 1069.57 |
| 2004-04-26 | 1080.79 |
| 2004-04-27 | 1088.04 |
| 2004-04-28 | 1061.78 |
| 2004-04-29 | 1060.53 |
| 2004-04-30 | 1057.46 |
| 2004-05-03 | 1062.80 |
| 2004-05-04 | 1067.04 |
| 2004-05-05 | 1082.13 |
| 2004-05-06 | 1061.63 |
| 2004-05-07 | 1030.71 |
| 2004-05-10 | 996.03 |
| 2004-05-11 | 1012.20 |
| 2004-05-12 | 1009.01 |
| 2004-05-13 | 1008.63 |
| 2004-05-14 | 1001.40 |
| 2004-05-17 | 994.25 |
| 2004-05-18 | 999.90 |
| 2004-05-19 | 1039.16 |
| 2004-05-20 | 1015.16 |
| 2004-05-21 | 1019.85 |
| 2004-05-24 | 1029.13 |
| 2004-05-25 | 1036.07 |
| 2004-05-26 | 1047.88 |
| 2004-05-27 | 1066.79 |
| 2004-05-28 | 1054.15 |
| 2004-05-31 | . |
| 2004-06-01 | 1037.34 |
| 2004-06-02 | 1049.33 |
| 2004-06-03 | 1048.53 |
| 2004-06-04 | 1067.20 |
| 2004-06-07 | 1088.17 |
| 2004-06-08 | 1081.67 |
| 2004-06-09 | 1061.62 |
| 2004-06-10 | 1066.17 |
| 2004-06-11 | . |
| 2004-06-14 | 1042.26 |
| 2004-06-15 | 1055.01 |
| 2004-06-16 | 1057.73 |
| 2004-06-17 | 1069.37 |
| 2004-06-18 | 1076.15 |
| 2004-06-21 | 1072.19 |
| 2004-06-22 | 1057.42 |
| 2004-06-23 | 1061.80 |
| 2004-06-24 | 1076.53 |
| 2004-06-25 | 1058.35 |
| 2004-06-28 | 1073.09 |
| 2004-06-29 | 1058.77 |
| 2004-06-30 | 1051.45 |
| 2004-07-01 | 1052.66 |
| 2004-07-02 | 1061.98 |
| 2004-07-05 | . |
| 2004-07-06 | 1050.80 |
| 2004-07-07 | 1070.38 |
| 2004-07-08 | 1077.39 |
| 2004-07-09 | 1066.99 |
| 2004-07-12 | 1069.59 |
| 2004-07-13 | 1069.72 |
| 2004-07-14 | 1066.10 |
| 2004-07-15 | 1056.88 |
| 2004-07-16 | 1065.33 |
| 2004-07-19 | 1060.21 |
| 2004-07-20 | 1058.90 |
| 2004-07-21 | 1045.78 |
| 2004-07-22 | 1037.01 |
| 2004-07-23 | 999.46 |
| 2004-07-26 | 986.68 |
| 2004-07-27 | 1001.51 |
| 2004-07-28 | 992.05 |
| 2004-07-29 | 999.96 |
| 2004-07-30 | 1003.19 |
| 2004-08-02 | 1003.53 |
| 2004-08-03 | 1009.29 |
| 2004-08-04 | 1001.38 |
| 2004-08-05 | 1007.35 |
| 2004-08-06 | 1009.69 |
| 2004-08-09 | 1002.36 |
| 2004-08-10 | 1009.81 |
| 2004-08-11 | 995.49 |
| 2004-08-12 | 999.09 |
| 2004-08-13 | 1001.03 |
| 2004-08-16 | 1000.30 |
| 2004-08-17 | 1012.12 |
| 2004-08-18 | 1016.47 |
| 2004-08-19 | 1021.55 |
| 2004-08-20 | 1012.65 |
| 2004-08-23 | 1017.09 |
| 2004-08-24 | 1008.03 |
| 2004-08-25 | 1001.76 |
| 2004-08-26 | 1009.12 |
| 2004-08-27 | 1007.75 |
| 2004-08-30 | 1007.97 |
| 2004-08-31 | 1019.31 |
| 2004-09-01 | 1033.74 |
| 2004-09-02 | 1042.74 |
| 2004-09-03 | 1043.33 |
| 2004-09-06 | . |
| 2004-09-07 | 1049.49 |
| 2004-09-08 | 1047.41 |
| 2004-09-09 | 1041.65 |
| 2004-09-10 | 1056.14 |
| 2004-09-13 | 1059.72 |
| 2004-09-14 | 1060.70 |
| 2004-09-15 | 1034.04 |
| 2004-09-16 | 1037.05 |
| 2004-09-17 | 1036.05 |
| 2004-09-20 | 1027.72 |
| 2004-09-21 | 1037.41 |
| 2004-09-22 | 1027.85 |
| 2004-09-23 | 1028.98 |
| 2004-09-24 | 1025.11 |
| 2004-09-27 | 1020.34 |
| 2004-09-28 | 1026.90 |
| 2004-09-29 | 1034.16 |
| 2004-09-30 | 1042.67 |
| 2004-10-01 | 1060.41 |
| 2004-10-04 | 1071.09 |
| 2004-10-05 | 1071.51 |
| 2004-10-06 | 1079.78 |
| 2004-10-07 | 1085.82 |
| 2004-10-08 | 1096.03 |
| 2004-10-11 | 1092.95 |
| 2004-10-12 | 1086.55 |
| 2004-10-13 | 1088.33 |
| 2004-10-14 | 1100.84 |
| 2004-10-15 | 1109.56 |
| 2004-10-18 | 1115.28 |
| 2004-10-19 | 1125.10 |
| 2004-10-20 | 1126.12 |
| 2004-10-21 | 1134.25 |
| 2004-10-22 | 1137.85 |
| 2004-10-25 | 1130.73 |
| 2004-10-26 | 1134.80 |
| 2004-10-27 | 1153.03 |
| 2004-10-28 | 1169.75 |
| 2004-10-29 | 1172.13 |
| 2004-11-01 | 1174.39 |
| 2004-11-02 | 1182.25 |
| 2004-11-03 | 1193.48 |
| 2004-11-04 | 1199.37 |
| 2004-11-05 | 1209.09 |
| 2004-11-08 | 1208.56 |
| 2004-11-09 | 1191.69 |
| 2004-11-10 | 1186.20 |
| 2004-11-11 | 1193.29 |
| 2004-11-12 | 1202.64 |
| 2004-11-15 | 1212.42 |
| 2004-11-16 | 1207.19 |
| 2004-11-17 | 1240.92 |
| 2004-11-18 | 1237.91 |
| 2004-11-19 | 1243.73 |
| 2004-11-22 | 1236.59 |
| 2004-11-23 | 1234.50 |
| 2004-11-24 | 1247.37 |
| 2004-11-25 | . |
| 2004-11-26 | 1270.18 |
| 2004-11-29 | 1262.65 |
| 2004-11-30 | 1260.72 |
| 2004-12-01 | 1265.74 |
| 2004-12-02 | 1269.66 |
| 2004-12-03 | 1273.57 |
| 2004-12-06 | 1278.90 |
| 2004-12-07 | 1279.92 |
| 2004-12-08 | 1264.62 |
| 2004-12-09 | 1258.33 |
| 2004-12-10 | 1255.92 |
| 2004-12-13 | 1273.92 |
| 2004-12-14 | 1271.53 |
| 2004-12-15 | 1279.77 |
| 2004-12-16 | 1271.74 |
| 2004-12-17 | 1266.17 |
| 2004-12-20 | 1279.09 |
| 2004-12-21 | 1286.61 |
| 2004-12-22 | 1297.67 |
| 2004-12-23 | 1315.69 |
| 2004-12-24 | . |
| 2004-12-27 | 1327.81 |
| 2004-12-28 | 1329.76 |
| 2004-12-29 | 1331.53 |
| 2004-12-30 | 1330.09 |
| 2004-12-31 | 1326.43 |
| 2005-01-03 | 1322.34 |
| 2005-01-04 | 1304.15 |
| 2005-01-05 | 1289.34 |
| 2005-01-06 | 1279.20 |
| 2005-01-07 | 1268.31 |
| 2005-01-10 | 1271.28 |
| 2005-01-11 | 1271.53 |
| 2005-01-12 | 1280.22 |
| 2005-01-13 | 1282.25 |
| 2005-01-14 | 1270.94 |
| 2005-01-17 | . |
| 2005-01-18 | 1273.49 |
| 2005-01-19 | 1275.14 |
| 2005-01-20 | 1256.47 |
| 2005-01-21 | 1253.15 |
| 2005-01-24 | 1252.26 |
| 2005-01-25 | 1251.77 |
| 2005-01-26 | 1265.81 |
| 2005-01-27 | 1270.73 |
#2005-01-28|1269.81
#2005-01-31|1282.49
#2005-02-01|1284.20
#2005-02-02|1293.30
#2005-02-03|1286.51
#2005-02-04|1299.63
#2005-02-07|1294.62
#2005-02-08|1297.37
#2005-02-09|1296.34
#2005-02-10|1307.66
#2005-02-11|1329.61
#2005-02-14|1339.11
#2005-02-15|1340.31
#2005-02-16|1325.52
#2005-02-17|1334.55
#2005-02-18|1332.12
#2005-02-21| .
#2005-02-22|1328.79
#2005-02-23|1325.86
#2005-02-24|1329.63
#2005-02-25|1335.51
#2005-02-28|1336.24
#2005-03-01|1342.74
#2005-03-02|1332.49
#2005-03-03|1331.78
#2005-03-04|1361.49
#2005-03-07|1354.66
#2005-03-08|1361.22
#2005-03-09|1353.82
#2005-03-10|1351.13
#2005-03-11|1357.50
#2005-03-14|1343.04
#2005-03-15|1344.78
#2005-03-16|1325.51
#2005-03-17|1324.53
#2005-03-18|1320.00
#2005-03-21|1294.28
#2005-03-22|1310.34
#2005-03-23|1287.55
#2005-03-24|1293.42
#2005-03-25| .
#2005-03-28|1284.35
#2005-03-29|1292.26
#2005-03-30|1287.53
#2005-03-31|1287.15
#2005-04-01|1287.18
#2005-04-04|1261.31
#2005-04-05|1273.86
#2005-04-06|1289.06
#2005-04-07|1295.92
#2005-04-08|1294.44
#2005-04-11|1297.13
#2005-04-12|1282.74
#2005-04-13|1291.40
#2005-04-14|1280.30
#2005-04-15|1261.90
#2005-04-18|1251.03
#2005-04-19|1257.93
#2005-04-20|1253.38
#2005-04-21|1253.94
#2005-04-22|1264.40
#2005-04-25|1253.75
#2005-04-26|1247.23
#2005-04-27|1235.26
#2005-04-28|1234.97
#2005-04-29|1230.40
#2005-05-02|1241.54
#2005-05-03|1259.80
#2005-05-04|1270.97
#2005-05-05|1272.54
#2005-05-06|1268.82
#2005-05-09|1257.53
#2005-05-10|1244.85
#2005-05-11|1242.50
#2005-05-12|1240.14
#2005-05-13|1248.59
#2005-05-16|1243.29
#2005-05-17|1238.17
#2005-05-18|1259.71
#2005-05-19|1266.22
#2005-05-20|1248.04
#2005-05-23|1258.90
#2005-05-24|1253.99
#2005-05-25|1247.76
#2005-05-26|1249.41
#2005-05-27|1246.86
#2005-05-30| .
#2005-05-31|1233.37
#2005-06-01|1242.56
#2005-06-02|1243.58
#2005-06-03|1235.55
#2005-06-06|1229.78
#2005-06-07|1239.35
#2005-06-08|1232.45
#2005-06-09|1221.82
#2005-06-10|1223.95
#2005-06-13|1216.21
#2005-06-14|1220.27
#2005-06-15|1221.74
#2005-06-16|1229.26
#2005-06-17|1250.20
#2005-06-20|1232.92
#2005-06-21|1236.95
#2005-06-22|1238.78
#2005-06-23|1234.30
#2005-06-24|1224.75
#2005-06-27|1223.41
#2005-06-28|1215.89
#2005-06-29|1229.06
#2005-06-30|1235.42
#2005-07-01|1233.66
#2005-07-04| .
#2005-07-05|1227.46
#2005-07-06|1232.19
#2005-07-07|1210.27
#2005-07-08|1227.20
#2005-07-11|1252.02
#2005-07-12|1268.68
#2005-07-13|1266.93
#2005-07-14|1274.38
#2005-07-15|1269.10
#2005-07-18|1274.70
#2005-07-19|1281.32
#2005-07-20|1279.24
#2005-07-21|1297.92
#2005-07-22|1295.69
#2005-07-25|1289.16
#2005-07-26|1296.70
#2005-07-27|1303.81
#2005-07-28|1318.07
#2005-07-29|1322.01
#2005-08-01|1322.21
#2005-08-02|1327.34
#2005-08-03|1339.96
#2005-08-04|1333.37
#2005-08-05|1327.26
#2005-08-08|1337.86
#2005-08-09|1339.22
#2005-08-10|1352.97
#2005-08-11|1363.52
#2005-08-12|1360.34
#2005-08-15|1350.72
#2005-08-16|1341.16
#2005-08-17|1329.83
#2005-08-18|1308.66
#2005-08-19|1319.25
#2005-08-22|1334.79
#2005-08-23|1318.12
#2005-08-24|1315.85
#2005-08-25|1307.72
#2005-08-26|1302.73
#2005-08-29|1299.16
#2005-08-30|1286.94
#2005-08-31|1304.88
#2005-09-01|1339.88
#2005-09-02|1349.67
#2005-09-05| .
#2005-09-06|1369.68
#2005-09-07|1370.00
#2005-09-08|1372.27
#2005-09-09|1377.86
#2005-09-12|1358.35
#2005-09-13|1349.16
#2005-09-14|1356.75
#2005-09-15|1345.39
#2005-09-16|1346.76
#2005-09-19|1333.02
#2005-09-20|1343.46
#2005-09-21|1333.48
#2005-09-22|1331.35
#2005-09-23|1331.73
#2005-09-26|1362.85
#2005-09-27|1354.19
#2005-09-28|1378.02
#2005-09-29|1378.31
#2005-09-30|1388.88
#2005-10-03|1379.21
#2005-10-04|1391.57
#2005-10-05|1377.27
#2005-10-06|1386.72
#2005-10-07|1384.00
#2005-10-10|1384.85
#2005-10-11|1377.35
#2005-10-12|1374.98
#2005-10-13|1347.30
#2005-10-14|1381.87
#2005-10-17|1381.24
#2005-10-18|1357.09
#2005-10-19|1348.29
#2005-10-20|1352.01
#2005-10-21|1356.03
#2005-10-24|1374.12
#2005-10-25|1370.03
#2005-10-26|1368.02
#2005-10-27|1354.36
#2005-10-28|1356.22
#2005-10-31|1373.47
#2005-11-01|1368.23
#2005-11-02|1377.79
#2005-11-03|1387.72
#2005-11-04|1351.38
#2005-11-07|1345.62
#2005-11-08|1346.39
#2005-11-09|1341.28
#2005-11-10|1348.91
#2005-11-11|1361.14
#2005-11-14|1350.76
#2005-11-15|1350.04
#2005-11-16|1344.83
#2005-11-17|1359.11
#2005-11-18|1364.70
#2005-11-21|1368.53
#2005-11-22|1365.21
#2005-11-23|1386.94
#2005-11-24| .
#2005-11-25|1374.97
#2005-11-28|1381.81
#2005-11-29|1378.40
#2005-11-30|1376.51
#2005-12-01|1382.08
#2005-12-02|1374.02
#2005-12-05|1358.64
#2005-12-06|1357.69
#2005-12-07|1348.84
#2005-12-08|1362.43
#2005-12-09|1364.44
#2005-12-12|1386.59
#2005-12-13|1383.06
#2005-12-14|1394.55
#2005-12-15|1379.74
#2005-12-16|1403.08
#2005-12-19|1398.51
#2005-12-20|1387.73
#2005-12-21|1396.36
#2005-12-22|1405.38
#2005-12-23|1408.52
#2005-12-26| .
#2005-12-27|1413.89
#2005-12-28|1417.83
#2005-12-29|1411.59
#2005-12-30|1403.20
#2006-01-02| .
#2006-01-03|1435.29
#2006-01-04|1461.36
#2006-01-05|1465.33
#2006-01-06|1471.87
#2006-01-09|1464.45
#2006-01-10|1450.77
#2006-01-11|1467.55
#2006-01-12|1470.02
#2006-01-13|1459.09
#2006-01-16| .
#2006-01-17|1448.56
#2006-01-18|1436.15
#2006-01-19|1454.92
#2006-01-20|1439.42
#2006-01-23|1459.62
#2006-01-24|1457.30
#2006-01-25|1487.32
#2006-01-26|1515.11
#2006-01-27|1523.89
#2006-01-30|1522.02
#2006-01-31|1551.07
#2006-02-01|1558.68
#2006-02-02|1535.20
#2006-02-03|1520.58
#2006-02-06|1515.49
#2006-02-07|1520.23
#2006-02-08|1527.77
#2006-02-09|1543.83
#2006-02-10|1522.82
#2006-02-13|1539.93
#2006-02-14|1537.40
#2006-02-15|1535.79
#2006-02-16|1543.77
#2006-02-17|1554.01
#2006-02-20| .
#2006-02-21|1551.81
#2006-02-22|1579.48
#2006-02-23|1592.45
#2006-02-24|1580.40
#2006-02-27|1593.09
#2006-02-28|1588.71
#2006-03-01|1607.67
#2006-03-02|1590.24
#2006-03-03|1573.32
#2006-03-06|1575.83
#2006-03-07|1549.35
#2006-03-08|1545.41
#2006-03-09|1559.72
#2006-03-10|1565.93
#2006-03-13|1581.10
#2006-03-14|1593.40
#2006-03-15|1598.33
#2006-03-16|1614.64
#2006-03-17|1619.64
#2006-03-20|1625.15
#2006-03-21|1615.08
#2006-03-22|1623.40
#2006-03-23|1599.10
#2006-03-24|1612.07
#2006-03-27|1598.79
#2006-03-28|1600.68
#2006-03-29|1590.49
#2006-03-30|1625.78
#2006-03-31|1620.53
#2006-04-03|1633.12
#2006-04-04|1651.74
#2006-04-05|1652.65
#2006-04-06|1642.60
#2006-04-07|1610.77
#2006-04-10|1610.71
#2006-04-11|1589.21
#2006-04-12|1581.31
#2006-04-13|1576.60
#2006-04-14| .
#2006-04-17|1601.64
#2006-04-18|1593.92
#2006-04-19|1618.23
#2006-04-20|1626.23
#2006-04-21|1660.10
#2006-04-24|1657.26
#2006-04-25|1677.40
#2006-04-26|1684.71
#2006-04-27|1701.42
#2006-04-28|1721.96
#2006-05-01|1724.97
#2006-05-02|1728.83
#2006-05-03|1706.83
#2006-05-04|1713.55
#2006-05-05|1735.87
#2006-05-08|1742.01
#2006-05-09|1748.71
#2006-05-10|1748.84
#2006-05-11|1756.34
#2006-05-12|1720.32
#2006-05-15|1693.55
#2006-05-16|1696.93
#2006-05-17|1635.88
#2006-05-18|1633.02
#2006-05-19|1630.02
#2006-05-22|1597.16
#2006-05-23|1618.30
#2006-05-24|1586.20
#2006-05-25|1610.20
#2006-05-26|1631.99
#2006-05-29| .
#2006-05-30|1607.30
#2006-05-31|1628.72
#2006-06-01|1628.84
#2006-06-02|1639.57
#2006-06-05|1624.30
#2006-06-06|1575.27
#2006-06-07|1582.23
#2006-06-08|1521.93
#2006-06-09|1540.21
#2006-06-12|1519.54
#2006-06-13|1487.02
#2006-06-14|1497.03
#2006-06-15|1531.09
#2006-06-16|1515.33
#2006-06-19|1517.15
#2006-06-20|1527.08
#2006-06-21|1544.31
#2006-06-22|1549.37
#2006-06-23|1548.45
#2006-06-26|1545.69
#2006-06-27|1538.55
#2006-06-28|1531.97
#2006-06-29|1566.10
#2006-06-30|1630.24
#2006-07-03|1641.92
#2006-07-04| .
#2006-07-05|1636.78
#2006-07-06|1662.58
#2006-07-07|1678.66
#2006-07-10|1670.09
#2006-07-11|1658.33
#2006-07-12|1642.87
#2006-07-13|1613.15
#2006-07-14|1582.58
#2006-07-17|1560.34
#2006-07-18|1549.56
#2006-07-19|1603.24
#2006-07-20|1613.24
#2006-07-21|1613.84
#2006-07-24|1642.36
#2006-07-25|1644.23
#2006-07-26|1641.99
#2006-07-27|1674.42
#2006-07-28|1697.05
#2006-07-31|1687.28
#2006-08-01|1662.22
#2006-08-02|1696.13
#2006-08-03|1689.42
#2006-08-04|1725.95
#2006-08-07|1693.57
#2006-08-08|1700.14
#2006-08-09|1721.21
#2006-08-10|1692.94
#2006-08-11|1692.92
#2006-08-14|1710.99
#2006-08-15|1732.10
#2006-08-16|1752.87
#2006-08-17|1769.24
#2006-08-18|1764.44
#2006-08-21|1768.65
#2006-08-22|1755.57
#2006-08-23|1737.35
#2006-08-24|1746.45
#2006-08-25|1740.99
#2006-08-28|1760.91
#2006-08-29|1761.27
#2006-08-30|1775.16
#2006-08-31|1767.62
#2006-09-01|1775.50
#2006-09-04| .
#2006-09-05|1785.68
#2006-09-06|1760.63
#2006-09-07|1736.28
#2006-09-08|1730.35
#2006-09-11|1727.13
#2006-09-12|1748.66
#2006-09-13|1754.02
#2006-09-14|1771.63
#2006-09-15|1766.38
#2006-09-18|1773.87
#2006-09-19|1765.56
#2006-09-20|1795.84
#2006-09-21|1803.49
#2006-09-22|1796.03
#2006-09-25|1787.52
#2006-09-26|1787.22
#2006-09-27|1798.57
#2006-09-28|1795.16
#2006-09-29|1802.96
#2006-10-02|1813.09
#2006-10-03|1799.56
#2006-10-04|1816.61
#2006-10-05|1848.40
#2006-10-06|1847.87
#2006-10-09|1854.58
#2006-10-10|1867.06
#2006-10-11|1859.31
#2006-10-12|1895.95
#2006-10-13|1895.94
#2006-10-16|1883.82
#2006-10-17|1839.07
#2006-10-18|1859.27
#2006-10-19|1883.74
#2006-10-20|1893.21
#2006-10-23|1902.42
#2006-10-24|1890.50
#2006-10-25|1906.82
#2006-10-26|1910.51
#2006-10-27|1932.63
#2006-10-30|1927.14
#2006-10-31|1938.65
#2006-11-01|1945.29
#2006-11-02|1918.35
#2006-11-03|1916.45
#2006-11-06|1941.73
#2006-11-07|1974.71
#2006-11-08|1979.28
#2006-11-09|1986.61
#2006-11-10|1978.73
#2006-11-13|1982.89
#2006-11-14|1976.68
#2006-11-15|1985.14
#2006-11-16|1991.42
#2006-11-17|1989.29
#2006-11-20|2004.35
#2006-11-21|2010.85
#2006-11-22|2048.39
#2006-11-23| .
#2006-11-24|2028.70
#2006-11-27|1968.58
#2006-11-28|1966.43
#2006-11-29|1994.57
#2006-11-30|2002.13
#2006-12-01|1990.73
#2006-12-04|2012.20
#2006-12-05|2032.53
#2006-12-06|2030.17
#2006-12-07|2024.67
#2006-12-08|2029.05
#2006-12-11|2030.47
#2006-12-12|2032.25
#2006-12-13|2045.21
#2006-12-14|2041.01
#2006-12-15|2039.40
#2006-12-18|2030.65
#2006-12-19|2022.96
#2006-12-20|2035.56
#2006-12-21|2029.79
#2006-12-22|2021.00
#2006-12-25| .
#2006-12-26|2017.85
#2006-12-27|2037.19
#2006-12-28|2035.99
#2006-12-29|2043.51
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2107.94
#2007-01-04|2099.11
#2007-01-05|2071.92
#2007-01-08|2070.11
#2007-01-09|2072.69
#2007-01-10|2027.99
#2007-01-11|2048.78
#2007-01-12|2065.55
#2007-01-15| .
#2007-01-16|2062.80
#2007-01-17|2057.02
#2007-01-18|2051.54
#2007-01-19|2075.53
#2007-01-22|2064.44
#2007-01-23|2078.56
#2007-01-24|2103.35
#2007-01-25|2099.73
#2007-01-26|2065.04
#2007-01-29|2087.37
#2007-01-30|2100.59
#2007-01-31|2104.83
#2007-02-01|2115.25
#2007-02-02|2115.65
#2007-02-05|2103.75
#2007-02-06|2132.78
#2007-02-07|2154.90
#2007-02-08|2155.08
#2007-02-09|2155.01
#2007-02-12|2126.05
#2007-02-13|2150.40
#2007-02-14|2182.48
#2007-02-15|2184.59
#2007-02-16|2159.35
#2007-02-19| .
#2007-02-20|2175.78
#2007-02-21|2156.05
#2007-02-22|2154.96
#2007-02-23|2159.42
#2007-02-26|2169.84
#2007-02-27|2117.62
#2007-02-28|2078.50
#2007-03-01|2030.70
#2007-03-02|2017.66
#2007-03-05|1971.54
#2007-03-06|1987.97
#2007-03-07|1999.76
#2007-03-08|2041.86
#2007-03-09|2052.26
#2007-03-12|2037.74
#2007-03-13|2008.79
#2007-03-14|1938.46
#2007-03-15|1986.41
#2007-03-16|1991.49
#2007-03-19|2031.20
#2007-03-20|2039.89
#2007-03-21|2040.30
#2007-03-22|2086.47
#2007-03-23|2068.84
#2007-03-26|2041.08
#2007-03-27|2060.73
#2007-03-28|2047.64
#2007-03-29|2053.64
#2007-03-30|2053.48
#2007-04-02|2066.95
#2007-04-03|2106.12
#2007-04-04|2114.04
#2007-04-05|2122.95
#2007-04-06| .
#2007-04-09|2111.89
#2007-04-10|2135.40
#2007-04-11|2132.71
#2007-04-12|2123.02
#2007-04-13|2131.58
#2007-04-16|2155.49
#2007-04-17|2150.32
#2007-04-18|2129.43
#2007-04-19|2118.07
#2007-04-20|2158.07
#2007-04-23|2136.93
#2007-04-24|2075.93
#2007-04-25|2091.19
#2007-04-26|2082.31
#2007-04-27|2051.78
#2007-04-30|2046.21
#2007-05-01|2038.56
#2007-05-02|2041.99
#2007-05-03|2040.56
#2007-05-04|2082.89
#2007-05-07|2087.23
#2007-05-08|2062.38
#2007-05-09|2081.95
#2007-05-10|2068.00
#2007-05-11|2092.79
#2007-05-14|2077.35
#2007-05-15|2110.86
#2007-05-16|2110.75
#2007-05-17|2098.48
#2007-05-18|2127.76
#2007-05-21|2108.68
#2007-05-22|2111.03
#2007-05-23|2134.12
#2007-05-24|2105.00
#2007-05-25|2106.34
#2007-05-28| .
#2007-05-29|2138.99
#2007-05-30|2122.42
#2007-05-31|2161.32
#2007-06-01|2174.16
#2007-06-04|2167.52
#2007-06-05|2164.92
#2007-06-06|2115.75
#2007-06-07|2073.41
#2007-06-08|2066.94
#2007-06-11|2079.14
#2007-06-12|2039.31
#2007-06-13|2036.11
#2007-06-14|2080.85
#2007-06-15|2104.14
#2007-06-18|2089.15
#2007-06-19|2081.86
#2007-06-20|2093.81
#2007-06-21|2060.84
#2007-06-22|2058.28
#2007-06-25|2073.85
#2007-06-26|2060.01
#2007-06-27|2047.42
#2007-06-28|2069.68
#2007-06-29|2079.16
#2007-07-02|2090.35
#2007-07-03|2102.40
#2007-07-04| .
#2007-07-05|2112.83
#2007-07-06|2136.80
#2007-07-09|2129.63
#2007-07-10|2117.90
#2007-07-11|2117.63
#2007-07-12|2136.71
#2007-07-13|2155.72
#2007-07-16|2172.74
#2007-07-17|2175.22
#2007-07-18|2154.44
#2007-07-19|2183.99
#2007-07-20|2137.23
#2007-07-23|2149.95
#2007-07-24|2141.83
#2007-07-25|2122.21
#2007-07-26|2065.93
#2007-07-27|2076.76
#2007-07-30|2063.53
#2007-07-31|2114.17
#2007-08-01|2076.70
#2007-08-02|2087.91
#2007-08-03|2078.21
#2007-08-06|2061.92
#2007-08-07|2104.94
#2007-08-08|2159.32
#2007-08-09|2111.30
#2007-08-10|2038.11
#2007-08-13|2073.25
#2007-08-14|2034.41
#2007-08-15|2007.18
#2007-08-16|1924.83
#2007-08-17|2008.49
#2007-08-20|1996.48
#2007-08-21|1983.52
#2007-08-22|2002.98
#2007-08-23|1996.72
#2007-08-24|2004.79
#2007-08-27|2002.90
#2007-08-28|1970.89
#2007-08-29|1977.62
#2007-08-30|1988.94
#2007-08-31|2005.05
#2007-09-03| .
#2007-09-04|2028.95
#2007-09-05|1989.93
#2007-09-06|1993.46
#2007-09-07|1948.58
#2007-09-10|1919.59
#2007-09-11|1958.67
#2007-09-12|1949.65
#2007-09-13|1959.27
#2007-09-14|1928.59
#2007-09-17|1887.18
#2007-09-18|1943.18
#2007-09-19|2035.29
#2007-09-20|2039.94
#2007-09-21|2041.28
#2007-09-24|2042.88
#2007-09-25|2026.20
#2007-09-26|2041.10
#2007-09-27|2064.33
#2007-09-28|2070.01
#2007-10-01|2080.76
#2007-10-02|2113.89
#2007-10-03|2110.28
#2007-10-04|2109.66
#2007-10-05|2131.44
#2007-10-08|2107.66
#2007-10-09|2107.67
#2007-10-10|2111.69
#2007-10-11|2131.50
#2007-10-12|2137.06
#2007-10-15|2142.57
#2007-10-16|2122.27
#2007-10-17|2146.54
#2007-10-18|2164.46
#2007-10-19|2159.07
#2007-10-22|2108.89
#2007-10-23|2132.03
#2007-10-24|2094.55
#2007-10-25|2130.60
#2007-10-26|2169.59
#2007-10-29|2206.33
#2007-10-30|2236.99
#2007-10-31|2264.78
#2007-11-01|2223.92
#2007-11-02|2233.52
#2007-11-05|2222.83
#2007-11-06|2233.72
#2007-11-07|2230.39
#2007-11-08|2261.91
#2007-11-09|2228.62
#2007-11-12|2222.95
#2007-11-13|2249.81
#2007-11-14|2270.18
#2007-11-15|2252.12
#2007-11-16|2251.52
#2007-11-19|2220.98
#2007-11-20|2263.57
#2007-11-21|2217.13
#2007-11-22| .
#2007-11-23|2235.56
#2007-11-26|2225.61
#2007-11-27|2235.49
#2007-11-28|2255.61
#2007-11-29|2270.58
#2007-11-30|2279.05
#2007-12-03|2272.34
#2007-12-04|2278.92
#2007-12-05|2281.61
#2007-12-06|2271.39
#2007-12-07|2305.38
#2007-12-10|2330.96
#2007-12-11|2325.33
#2007-12-12|2317.92
#2007-12-13|2257.18
#2007-12-14|2245.98
#2007-12-17|2193.24
#2007-12-18|2190.19
#2007-12-19|2181.62
#2007-12-20|2173.98
#2007-12-21|2204.24
#2007-12-24|2209.15
#2007-12-25| .
#2007-12-26|2224.33
#2007-12-27|2237.19
#2007-12-28|2260.46
#2007-12-31|2247.54
#2008-01-01| .
#2008-01-02|2237.01
#2008-01-03|2212.75
#2008-01-04|2178.22
#2008-01-07|2156.92
#2008-01-08|2124.72
#2008-01-09|2082.77
#2008-01-10|2069.48
#2008-01-11|2098.42
#2008-01-14|2095.55
#2008-01-15|2013.56
#2008-01-16|1969.65
#2008-01-17|1951.97
#2008-01-18|1902.02
#2008-01-21| .
#2008-01-22|1815.81
#2008-01-23|1739.28
#2008-01-24|1883.46
#2008-01-25|1892.08
#2008-01-28|1885.49
#2008-01-29|1909.00
#2008-01-30|1907.36
#2008-01-31|1880.35
#2008-02-01|1934.10
#2008-02-04|1927.98
#2008-02-05|1801.44
#2008-02-06|1827.66
#2008-02-07|1788.55
#2008-02-08|1790.73
#2008-02-11|1762.97
#2008-02-12|1833.63
#2008-02-13|1846.25
#2008-02-14|1849.00
#2008-02-15|1813.97
#2008-02-18| .
#2008-02-19|1858.69
#2008-02-20|1816.11
#2008-02-21|1850.40
#2008-02-22|1839.33
#2008-02-25|1875.60
#2008-02-26|1931.19
#2008-02-27|1962.23
#2008-02-28|1941.75
#2008-02-29|1921.02
#2008-03-03|1883.07
#2008-03-04|1851.18
#2008-03-05|1898.82
#2008-03-06|1863.47
#2008-03-07|1843.10
#2008-03-10|1827.04
#2008-03-11|1891.38
#2008-03-12|1939.17
#2008-03-13|1921.90
#2008-03-14|1916.45
#2008-03-17|1879.45
#2008-03-18|1962.03
#2008-03-19|1961.83
#2008-03-20|1956.94
#2008-03-21| .
#2008-03-24|1954.14
#2008-03-25|2058.44
#2008-03-26|2079.76
#2008-03-27|2113.27
#2008-03-28|2098.98
#2008-03-31|2096.78
#2008-04-01|2150.93
#2008-04-02|2188.92
#2008-04-03|2177.61
#2008-04-04|2192.87
#2008-04-07|2205.12
#2008-04-08|2182.52
#2008-04-09|2155.55
#2008-04-10|2139.31
#2008-04-11|2111.35
#2008-04-14|2095.69
#2008-04-15|2116.45
#2008-04-16|2178.37
#2008-04-17|2173.06
#2008-04-18|2213.33
#2008-04-21|2212.13
#2008-04-22|2201.54
#2008-04-23|2175.07
#2008-04-24|2163.79
#2008-04-25|2171.28
#2008-04-28|2195.82
#2008-04-29|2186.98
#2008-04-30|2200.37
#2008-05-01|2183.62
#2008-05-02|2236.12
#2008-05-05|2246.21
#2008-05-06|2251.30
#2008-05-07|2236.07
#2008-05-08|2246.73
#2008-05-09|2226.19
#2008-05-12|2246.19
#2008-05-13|2236.55
#2008-05-14|2251.77
#2008-05-15|2261.96
#2008-05-16|2270.40
#2008-05-19|2270.37
#2008-05-20|2252.26
#2008-05-21|2235.56
#2008-05-22|2212.20
#2008-05-23|2174.83
#2008-05-26| .
#2008-05-27|2140.18
#2008-05-28|2140.79
#2008-05-29|2126.21
#2008-05-30|2139.72
#2008-06-02|2093.10
#2008-06-03|2088.92
#2008-06-04|2069.70
#2008-06-05|2056.69
#2008-06-06|2020.22
#2008-06-09|1996.20
#2008-06-10|1980.13
#2008-06-11|1936.44
#2008-06-12|1972.65
#2008-06-13|1991.96
#2008-06-16|1965.31
#2008-06-17|1987.47
#2008-06-18|1944.33
#2008-06-19|1925.45
#2008-06-20|1929.37
#2008-06-23|1907.85
#2008-06-24|1896.10
#2008-06-25|1939.03
#2008-06-26|1892.07
#2008-06-27|1879.85
#2008-06-30|1863.83
#2008-07-01|1831.67
#2008-07-02|1869.61
#2008-07-03|1875.92
#2008-07-04| .
#2008-07-07|1804.55
#2008-07-08|1798.79
#2008-07-09|1851.25
#2008-07-10|1819.89
#2008-07-11|1778.30
#2008-07-14|1781.99
#2008-07-15|1738.97
#2008-07-16|1743.33
#2008-07-17|1803.82
#2008-07-18|1866.05
#2008-07-21|1859.98
#2008-07-22|1838.76
#2008-07-23|1914.44
#2008-07-24|1888.19
#2008-07-25|1865.96
#2008-07-28|1845.21
#2008-07-29|1860.46
#2008-07-30|1870.70
#2008-07-31|1879.90
#2008-08-01|1825.02
#2008-08-04|1799.51
#2008-08-05|1855.34
#2008-08-06|1854.95
#2008-08-07|1825.67
#2008-08-08|1799.89
#2008-08-11|1843.10
#2008-08-12|1829.57
#2008-08-13|1759.87
#2008-08-14|1745.16
#2008-08-15|1734.19
#2008-08-18|1729.39
#2008-08-19|1667.16
#2008-08-20|1662.27
#2008-08-21|1641.85
#2008-08-22|1688.48
#2008-08-25|1648.63
#2008-08-26|1646.63
#2008-08-27|1652.70
#2008-08-28|1696.79
#2008-08-29|1704.75
#2008-09-01| .
#2008-09-02|1719.77
#2008-09-03|1712.99
#2008-09-04|1641.80
#2008-09-05|1580.40
#2008-09-08|1657.84
#2008-09-09|1639.75
#2008-09-10|1592.85
#2008-09-11|1556.93
#2008-09-12|1618.63
#2008-09-15|1520.33
#2008-09-16|1521.15
#2008-09-17|1459.18
#2008-09-18|1473.34
#2008-09-19|1666.45
#2008-09-22|1646.95
#2008-09-23|1629.46
#2008-09-24|1625.90
#2008-09-25|1673.32
#2008-09-26|1668.95
#2008-09-29|1579.46
#2008-09-30|1546.60
#2008-10-01|1585.94
#2008-10-02|1553.66
#2008-10-03|1657.02
#2008-10-06|1528.90
#2008-10-07|1570.33
#2008-10-08|1487.29
#2008-10-09|1442.79
#2008-10-10|1269.11
#2008-10-13|1413.43
#2008-10-14|1457.12
#2008-10-15|1380.30
#2008-10-16|1287.61
#2008-10-17|1318.52
#2008-10-20|1331.55
#2008-10-21|1294.17
#2008-10-22|1155.41
#2008-10-23|1108.23
#2008-10-24|1002.48
#2008-10-27| 940.44
#2008-10-28| 915.23
#2008-10-29|1061.30
#2008-10-30|1100.27
#2008-10-31|1135.84
#2008-11-03|1151.41
#2008-11-04|1236.72
#2008-11-05|1256.01
#2008-11-06|1156.23
#2008-11-07|1177.51
#2008-11-10|1142.60
#2008-11-11|1036.71
#2008-11-12| 985.33
#2008-11-13|1010.00
#2008-11-14|1016.59
#2008-11-17| 956.65
#2008-11-18| 947.27
#2008-11-19| 881.81
#2008-11-20| 834.97
#2008-11-21| 840.18
#2008-11-24| 937.20
#2008-11-25| 972.17
#2008-11-26| 962.56
#2008-11-27| .
#2008-11-28| 995.63
#2008-12-01| 930.17
#2008-12-02| 992.04
#2008-12-03| 986.81
#2008-12-04| 977.36
#2008-12-05| 944.45
#2008-12-08|1043.29
#2008-12-09|1050.14
#2008-12-10|1065.74
#2008-12-11|1088.24
#2008-12-12|1060.53
#2008-12-15|1088.85
#2008-12-16|1124.47
#2008-12-17|1168.95
#2008-12-18|1189.98
#2008-12-19|1151.18
#2008-12-22|1123.63
#2008-12-23|1127.05
#2008-12-24|1130.65
#2008-12-25| .
#2008-12-26|1136.10
#2008-12-29|1135.40
#2008-12-30|1152.56
#2008-12-31|1132.68
#2009-01-01| .
#2009-01-02|1179.31
#2009-01-05|1175.63
#2009-01-06|1169.23
#2009-01-07|1172.99
#2009-01-08|1159.12
#2009-01-09|1129.68
#2009-01-12|1094.97
#2009-01-13|1043.40
#2009-01-14| 975.10
#2009-01-15| 963.04
#2009-01-16| 972.06
#2009-01-19| .
#2009-01-20| 847.96
#2009-01-21| 842.51
#2009-01-22| 841.89
#2009-01-23| 826.07
#2009-01-26| 893.42
#2009-01-27| 911.50
#2009-01-28|1007.48
#2009-01-29| 970.12
#2009-01-30| 946.85
#2009-02-02| 908.75
#2009-02-03| 935.25
#2009-02-04| 948.42
#2009-02-05| 933.86
#2009-02-06| 937.88
#2009-02-09| 955.23
#2009-02-10| 927.55
#2009-02-11| 912.78
#2009-02-12| 881.82
#2009-02-13| 888.54
#2009-02-16| .
#2009-02-17| 773.90
#2009-02-18| 785.23
#2009-02-19| 791.11
#2009-02-20| 742.69
#2009-02-23| 733.12
#2009-02-24| 718.62
#2009-02-25| 730.16
#2009-02-26| 777.31
#2009-02-27| 741.26
#2009-03-02| 676.35
#2009-03-03| 662.43
#2009-03-04| 681.39
#2009-03-05| 633.11
#2009-03-06| 624.58
#2009-03-09| 611.56
#2009-03-10| 683.10
#2009-03-11| 703.00
#2009-03-12| 725.47
#2009-03-13| 748.91
#2009-03-16| 783.88
#2009-03-17| 779.60
#2009-03-18| 792.65
#2009-03-19| 845.90
#2009-03-20| 834.93
#2009-03-23| 878.40
#2009-03-24| 884.88
#2009-03-25| 892.35
#2009-03-26| 899.94
#2009-03-27| 858.15
#2009-03-30| 788.85
#2009-03-31| 831.40
#2009-04-01| 855.26
#2009-04-02| 948.35
#2009-04-03| 950.04
#2009-04-06| 946.62
#2009-04-07| 934.25
#2009-04-08| 947.82
#2009-04-09|1027.43
#2009-04-10| .
#2009-04-13|1036.14
#2009-04-14|1066.87
#2009-04-15|1035.05
#2009-04-16|1062.95
#2009-04-17|1076.22
#2009-04-20|1017.16
#2009-04-21| 998.35
#2009-04-22|1042.29
#2009-04-23|1027.32
#2009-04-24|1070.54
#2009-04-27|1046.29
#2009-04-28|1024.92
#2009-04-29|1088.19
#2009-04-30|1126.09
#2009-05-01|1126.26
#2009-05-04|1123.86
#2009-05-05|1142.62
#2009-05-06|1147.73
#2009-05-07|1153.44
#2009-05-08|1203.60
#2009-05-11|1205.07
#2009-05-12|1192.72
#2009-05-13|1132.65
#2009-05-14|1131.93
#2009-05-15|1126.62
#2009-05-18|1156.99
#2009-05-19|1202.08
#2009-05-20|1215.00
#2009-05-21|1183.77
#2009-05-22|1223.38
#2009-05-25| .
#2009-05-26|1238.42
#2009-05-27|1255.93
#2009-05-28|1241.00
#2009-05-29|1256.87
#2009-06-01|1299.39
#2009-06-02|1310.05
#2009-06-03|1262.65
#2009-06-04|1264.10
#2009-06-05|1268.53
#2009-06-08|1235.80
#2009-06-09|1266.22
#2009-06-10|1294.53
#2009-06-11|1313.16
#2009-06-12|1314.07
#2009-06-15|1264.81
#2009-06-16|1268.47
#2009-06-17|1241.38
#2009-06-18|1271.28
#2009-06-19|1319.25
#2009-06-22|1272.06
#2009-06-23|1268.48
#2009-06-24|1315.90
#2009-06-25|1308.99
#2009-06-26|1332.91
#2009-06-29|1367.47
#2009-06-30|1355.93
#2009-07-01|1388.33
#2009-07-02|1329.23
#2009-07-03| .
#2009-07-06|1314.52
#2009-07-07|1324.73
#2009-07-08|1283.46
#2009-07-09|1309.70
#2009-07-10|1290.57
#2009-07-13|1326.87
#2009-07-14|1346.54
#2009-07-15|1417.38
#2009-07-16|1437.18
#2009-07-17|1439.01
#2009-07-20|1472.45
#2009-07-21|1461.85
#2009-07-22|1470.36
#2009-07-23|1510.59
#2009-07-24|1519.68
#2009-07-27|1563.11
#2009-07-28|1585.27
#2009-07-29|1571.45
#2009-07-30|1603.45
#2009-07-31|1638.28
#2009-08-03|1671.20
#2009-08-04|1660.02
#2009-08-05|1634.24
#2009-08-06|1657.35
#2009-08-07|1669.69
#2009-08-10|1658.79
#2009-08-11|1641.16
#2009-08-12|1670.08
#2009-08-13|1700.83
#2009-08-14|1673.96
#2009-08-17|1600.31
#2009-08-18|1625.38
#2009-08-19|1634.99
#2009-08-20|1670.11
#2009-08-21|1727.97
#2009-08-24|1762.45
#2009-08-25|1795.95
#2009-08-26|1778.54
#2009-08-27|1774.90
#2009-08-28|1807.76
#2009-08-31|1786.06
#2009-09-01|1742.53
#2009-09-02|1691.92
#2009-09-03|1706.45
#2009-09-04|1758.81
#2009-09-07| .
#2009-09-08|1798.16
#2009-09-09|1810.92
#2009-09-10|1774.39
#2009-09-11|1794.33
#2009-09-14|1793.94
#2009-09-15|1804.22
#2009-09-16|1837.46
#2009-09-17|1844.21
#2009-09-18|1847.57
#2009-09-21|1822.86
#2009-09-22|1855.93
#2009-09-23|1871.05
#2009-09-24|1833.78
#2009-09-25|1824.53
#2009-09-28|1856.75
#2009-09-29|1837.90
#2009-09-30|1825.97
#2009-10-01|1771.30
#2009-10-02|1731.74
#2009-10-05|1777.19
#2009-10-06|1852.38
#2009-10-07|1829.32
#2009-10-08|1853.21
#2009-10-09|1840.39
#2009-10-12|1860.50
#2009-10-13|1836.23
#2009-10-14|1911.22
#2009-10-15|1922.94
#2009-10-16|1886.11
#2009-10-19|1945.11
#2009-10-20|1923.50
#2009-10-21|1958.08
#2009-10-22|1941.31
#2009-10-23|1930.71
#2009-10-26|1903.91
#2009-10-27|1893.31
#2009-10-28|1829.48
#2009-10-29|1897.54
#2009-10-30|1831.60
#2009-11-02|1849.27
#2009-11-03|1774.80
#2009-11-04|1824.71
#2009-11-05|1855.71
#2009-11-06|1866.64
#2009-11-09|1924.99
#2009-11-10|1917.37
#2009-11-11|1939.30
#2009-11-12|1929.95
#2009-11-13|1941.35
#2009-11-16|1981.43
#2009-11-17|1951.72
#2009-11-18|1977.20
#2009-11-19|1931.98
#2009-11-20|1903.24
#2009-11-23|1973.60
#2009-11-24|1957.75
#2009-11-25|1982.35
#2009-11-26| .
#2009-11-27|1932.71
#2009-11-30|1909.36
#2009-12-01|1954.77
#2009-12-02|1950.63
#2009-12-03|1964.62
#2009-12-04|1973.15
#2009-12-07|1958.29
#2009-12-08|1904.70
#2009-12-09|1837.44
#2009-12-10|1837.16
#2009-12-11|1812.50
#2009-12-14|1838.39
#2009-12-15|1826.13
#2009-12-16|1860.55
#2009-12-17|1800.24
#2009-12-18|1777.93
#2009-12-21|1812.69
#2009-12-22|1814.64
#2009-12-23|1842.56
#2009-12-24|1845.70
#2009-12-25| .
#2009-12-28|1859.78
#2009-12-29|1861.32
#2009-12-30|1833.39
#2009-12-31|1839.35
#2010-01-01| .
#2010-01-04|1886.59
#2010-01-05|1904.18
#2010-01-06|1914.28
#2010-01-07|1898.93
#2010-01-08|1908.20
#2010-01-11|1934.99
#2010-01-12|1910.75
#2010-01-13|1892.98
#2010-01-14|1896.21
#2010-01-15|1850.19
#2010-01-18| .
#2010-01-19|1870.10
#2010-01-20|1791.90
#2010-01-21|1718.79
#2010-01-22|1722.06
#2010-01-25|1700.48
#2010-01-26|1703.01
#2010-01-27|1616.80
#2010-01-28|1574.80
#2010-01-29|1599.80
#2010-02-01|1614.83
#2010-02-02|1651.39
#2010-02-03|1582.37
#2010-02-04|1434.60
#2010-02-05|1407.29
#2010-02-08|1430.53
#2010-02-09|1458.65
#2010-02-10|1504.49
#2010-02-11|1459.50
#2010-02-12|1442.43
#2010-02-15| .
#2010-02-16|1479.44
#2010-02-17|1490.53
#2010-02-18|1495.24
#2010-02-19|1495.62
#2010-02-22|1482.02
#2010-02-23|1424.45
#2010-02-24|1407.97
#2010-02-25|1380.16
#2010-02-26|1429.76
#2010-03-01|1423.66
#2010-03-02|1444.22
#2010-03-03|1490.73
#2010-03-04|1501.69
#2010-03-05|1553.30
#2010-03-08|1569.79
#2010-03-09|1546.60
#2010-03-10|1579.74
#2010-03-11|1563.63
#2010-03-12|1577.81
#2010-03-15|1545.78
#2010-03-16|1572.40
#2010-03-17|1582.37
#2010-03-18|1540.72
#2010-03-19|1510.34
#2010-03-22|1486.04
#2010-03-23|1511.20
#2010-03-24|1460.82
#2010-03-25|1496.15
#2010-03-26|1502.20
#2010-03-29|1511.25
#2010-03-30|1486.39
#2010-03-31|1481.29
#2010-04-01|1517.27
#2010-04-02| .
#2010-04-05|1513.80
#2010-04-06|1514.92
#2010-04-07|1528.87
#2010-04-08|1513.27
#2010-04-09|1581.35
#2010-04-12|1624.22
#2010-04-13|1622.31
#2010-04-14|1636.13
#2010-04-15|1636.18
#2010-04-16|1587.25
#2010-04-19|1571.92
#2010-04-20|1591.60
#2010-04-21|1540.55
#2010-04-22|1483.29
#2010-04-23|1498.32
#2010-04-26|1505.27
#2010-04-27|1423.02
#2010-04-28|1353.15
#2010-04-29|1405.02
#2010-04-30|1419.98
#2010-05-03|1389.60
#2010-05-04|1278.30
#2010-05-05|1225.83
#2010-05-06|1157.15
#2010-05-07|1111.17
#2010-05-10|1370.53
#2010-05-11|1310.35
#2010-05-12|1317.68
#2010-05-13|1294.02
#2010-05-14|1173.83
#2010-05-17|1150.03
#2010-05-18|1214.15
#2010-05-19|1175.01
#2010-05-20|1157.70
#2010-05-21|1207.76
#2010-05-24|1173.25
#2010-05-25|1113.76
#2010-05-26|1108.04
#2010-05-27|1133.63
#2010-05-28|1160.53
#2010-05-31| .
#2010-06-01|1130.75
#2010-06-02|1105.07
#2010-06-03|1100.78
#2010-06-04|1022.68
#2010-06-07| 999.33
#2010-06-08| 985.23
#2010-06-09|1028.72
#2010-06-10|1084.97
#2010-06-11|1154.88
#2010-06-14|1183.71
#2010-06-15|1213.99
#2010-06-16|1211.55
#2010-06-17|1231.21
#2010-06-18|1286.62
#2010-06-21|1294.13
#2010-06-22|1271.94
#2010-06-23|1245.36
#2010-06-24|1206.98
#2010-06-25|1209.79
#2010-06-28|1239.28
#2010-06-29|1142.05
#2010-06-30|1184.23
#2010-07-01|1196.99
#2010-07-02|1219.40
#2010-07-05| .
#2010-07-06|1276.78
#2010-07-07|1357.52
#2010-07-08|1382.87
#2010-07-09|1382.26
#2010-07-12|1365.94
#2010-07-13|1408.80
#2010-07-14|1414.09
#2010-07-15|1400.82
#2010-07-16|1381.33
#2010-07-19|1371.02
#2010-07-20|1389.19
#2010-07-21|1368.05
#2010-07-22|1421.18
#2010-07-23|1426.56
#2010-07-26|1460.88
#2010-07-27|1510.26
#2010-07-28|1512.79
#2010-07-29|1504.17
#2010-07-30|1463.49
#2010-08-02|1542.57
#2010-08-03|1554.99
#2010-08-04|1540.46
#2010-08-05|1543.02
#2010-08-06|1523.17
#2010-08-09|1539.04
#2010-08-10|1506.66
#2010-08-11|1420.08
#2010-08-12|1405.58
#2010-08-13|1373.49
#2010-08-16|1374.05
#2010-08-17|1392.83
#2010-08-18|1391.72
#2010-08-19|1368.91
#2010-08-20|1326.69
#2010-08-23|1350.06
#2010-08-24|1323.16
#2010-08-25|1285.73
#2010-08-26|1315.23
#2010-08-27|1324.50
#2010-08-30|1320.18
#2010-08-31|1326.82
#2010-09-01|1398.93
#2010-09-02|1395.50
#2010-09-03|1416.80
#2010-09-06| .
#2010-09-07|1375.97
#2010-09-08|1395.08
#2010-09-09|1415.95
#2010-09-10|1412.45
#2010-09-13|1441.43
#2010-09-14|1459.99
#2010-09-15|1453.46
#2010-09-16|1453.48
#2010-09-17|1420.61
#2010-09-20|1445.07
#2010-09-21|1445.91
#2010-09-22|1443.00
#2010-09-23|1414.92
#2010-09-24|1467.04
#2010-09-27|1442.10
#2010-09-28|1441.14
#2010-09-29|1430.12
#2010-09-30|1445.57
#2010-10-01|1426.51
#2010-10-04|1415.90
#2010-10-05|1482.53
#2010-10-06|1491.70
#2010-10-07|1497.07
#2010-10-08|1484.13
#2010-10-11|1469.63
#2010-10-12|1453.01
#2010-10-13|1505.71
#2010-10-14|1505.84
#2010-10-15|1506.32
#2010-10-18|1509.98
#2010-10-19|1502.71
#2010-10-20|1521.12
#2010-10-21|1513.23
#2010-10-22|1510.50
#2010-10-25|1492.73
#2010-10-26|1467.14
#2010-10-27|1432.73
#2010-10-28|1439.67
#2010-10-29|1453.26
#2010-11-01|1406.82
#2010-11-02|1432.05
#2010-11-03|1383.55
#2010-11-04|1405.64
#2010-11-05|1355.28
#2010-11-08|1334.72
#2010-11-09|1357.99
#2010-11-10|1300.51
#2010-11-11|1289.96
#2010-11-12|1323.95
#2010-11-15|1332.24
#2010-11-16|1289.49
#2010-11-17|1306.61
#2010-11-18|1329.38
#2010-11-19|1314.56
#2010-11-22|1258.63
#2010-11-23|1191.13
#2010-11-24|1193.95
#2010-11-25| .
#2010-11-26|1142.80
#2010-11-29|1096.86
#2010-11-30|1081.06
#2010-12-01|1159.14
#2010-12-02|1221.48
#2010-12-03|1257.29
#2010-12-06|1219.70
#2010-12-07|1218.91
#2010-12-08|1237.54
#2010-12-09|1261.34
#2010-12-10|1240.92
#2010-12-13|1256.58
#2010-12-14|1259.40
#2010-12-15|1225.21
#2010-12-16|1209.71
#2010-12-17|1179.30
#2010-12-20|1188.86
#2010-12-21|1224.85
#2010-12-22|1208.78
#2010-12-23|1197.77
#2010-12-24| .
#2010-12-27|1172.92
#2010-12-28|1173.22
#2010-12-29|1183.84
#2010-12-30|1183.84
#2010-12-31|1195.74
#2011-01-03|1197.46
#2011-01-04|1195.04
#2011-01-05|1169.85
#2011-01-06|1137.01
#2011-01-07|1106.29
#2011-01-10|1074.00
#2011-01-11|1093.49
#2011-01-12|1206.74
#2011-01-13|1296.02
#2011-01-14|1302.49
#2011-01-17| .
#2011-01-18|1341.07
#2011-01-19|1347.23
#2011-01-20|1354.32
#2011-01-21|1420.25
#2011-01-24|1425.81
#2011-01-25|1384.00
#2011-01-26|1376.87
#2011-01-27|1424.03
#2011-01-28|1395.25
#2011-01-31|1414.91
#2011-02-01|1455.90
#2011-02-02|1459.72
#2011-02-03|1411.49
#2011-02-04|1393.36
#2011-02-07|1401.26
#2011-02-08|1420.83
#2011-02-09|1419.27
#2011-02-10|1375.12
#2011-02-11|1383.91
#2011-02-14|1362.63
#2011-02-15|1387.32
#2011-02-16|1441.18
#2011-02-17|1462.64
#2011-02-18|1458.28
#2011-02-21| .
#2011-02-22|1401.37
#2011-02-23|1399.13
#2011-02-24|1391.33
#2011-02-25|1417.17
#2011-02-28|1422.31
#2011-03-01|1402.45
#2011-03-02|1387.62
#2011-03-03|1372.80
#2011-03-04|1356.77
#2011-03-07|1343.69
#2011-03-08|1344.82
#2011-03-09|1349.61
#2011-03-10|1318.48
#2011-03-11|1322.10
#2011-03-14|1368.75
#2011-03-15|1372.84
#2011-03-16|1321.63
#2011-03-17|1364.51
#2011-03-18|1372.03
#2011-03-21|1415.88
#2011-03-22|1420.04
#2011-03-23|1410.98
#2011-03-24|1437.02
#2011-03-25|1417.87
#2011-03-28|1418.86
#2011-03-29|1396.20
#2011-03-30|1392.55
#2011-03-31|1366.22
#2011-04-01|1393.40
#2011-04-04|1396.29
#2011-04-05|1376.36
#2011-04-06|1424.18
#2011-04-07|1435.17
#2011-04-08|1458.68
#2011-04-11|1457.00
#2011-04-12|1447.86
#2011-04-13|1442.95
#2011-04-14|1405.51
#2011-04-15|1388.75
#2011-04-18|1332.00
#2011-04-19|1349.20
#2011-04-20|1383.42
#2011-04-21|1401.19
#2011-04-22| .
#2011-04-25|1400.18
#2011-04-26|1418.93
#2011-04-27|1440.39
#2011-04-28|1479.53
#2011-04-29|1482.84
#2011-05-02|1482.57
#2011-05-03|1474.91
#2011-05-04|1463.93
#2011-05-05|1419.53
#2011-05-06|1419.39
#2011-05-09|1357.15
#2011-05-10|1382.31
#2011-05-11|1379.04
#2011-05-12|1364.88
#2011-05-13|1340.06
#2011-05-16|1350.98
#2011-05-17|1336.19
#2011-05-18|1353.76
#2011-05-19|1350.39
#2011-05-20|1317.46
#2011-05-23|1279.34
#2011-05-24|1290.52
#2011-05-25|1306.80
#2011-05-26|1306.07
#2011-05-27|1333.56
#2011-05-30| .
#2011-05-31|1384.46
#2011-06-01|1362.56
#2011-06-02|1354.03
#2011-06-03|1378.07
#2011-06-06|1354.34
#2011-06-07|1364.30
#2011-06-08|1339.91
#2011-06-09|1332.28
#2011-06-10|1289.46
#2011-06-13|1288.28
#2011-06-14|1328.24
#2011-06-15|1275.14
#2011-06-16|1261.95
#2011-06-17|1333.04
#2011-06-20|1316.71
#2011-06-21|1350.76
#2011-06-22|1352.03
#2011-06-23|1262.78
#2011-06-24|1246.44
#2011-06-27|1266.18
#2011-06-28|1288.27
#2011-06-29|1318.21
#2011-06-30|1358.37
#2011-07-01|1394.28
#2011-07-04| .
#2011-07-05|1365.18
#2011-07-06|1320.30
#2011-07-07|1325.68
#2011-07-08|1265.53
#2011-07-11|1198.25
#2011-07-12|1201.49
#2011-07-13|1217.18
#2011-07-14|1217.64
#2011-07-15|1198.81
#2011-07-18|1165.87
#2011-07-19|1195.96
#2011-07-20|1252.16
#2011-07-21|1329.45
#2011-07-22|1317.31
#2011-07-25|1271.38
#2011-07-26|1281.78
#2011-07-27|1234.56
#2011-07-28|1238.18
#2011-07-29|1239.11
#2011-08-01|1172.43
#2011-08-02|1140.62
#2011-08-03|1134.46
#2011-08-04|1076.90
#2011-08-05|1089.03
#2011-08-08|1074.58
#2011-08-09|1073.78
#2011-08-10| 987.70
#2011-08-11|1027.58
#2011-08-12|1090.28
#2011-08-15|1122.87
#2011-08-16|1123.48
#2011-08-17|1129.90
#2011-08-18|1069.75
#2011-08-19|1049.73
#2011-08-22|1057.37
#2011-08-23|1054.38
#2011-08-24|1061.08
#2011-08-25|1050.57
#2011-08-26|1035.62
#2011-08-29|1074.12
#2011-08-30|1067.51
#2011-08-31|1107.02
#2011-09-01|1098.81
#2011-09-02|1045.56
#2011-09-05| .
#2011-09-06| 957.21
#2011-09-07| 977.88
#2011-09-08| 990.37
#2011-09-09| 915.18
#2011-09-12| 865.73
#2011-09-13| 905.71
#2011-09-14| 928.20
#2011-09-15| 985.31
#2011-09-16| 986.13
#2011-09-19| 951.91
#2011-09-20| 977.26
#2011-09-21| 950.47
#2011-09-22| 889.68
#2011-09-23| 931.73
#2011-09-26| 958.08
#2011-09-27|1015.28
#2011-09-28|1000.66
#2011-09-29|1021.75
#2011-09-30|1010.22
#2011-10-03| 966.22
#2011-10-04| 954.36
#2011-10-05| 988.43
#2011-10-06|1023.19
#2011-10-07|1042.36
#2011-10-10|1061.59
#2011-10-11|1051.08
#2011-10-12|1090.98
#2011-10-13|1060.06
#2011-10-14|1064.48
#2011-10-17|1055.39
#2011-10-18|1045.03
#2011-10-19|1070.34
#2011-10-20|1012.32
#2011-10-21|1054.81
#2011-10-24|1069.83
#2011-10-25|1060.90
#2011-10-26|1041.29
#2011-10-27|1149.25
#2011-10-28|1154.45
#2011-10-31|1088.74
#2011-11-01|1019.73
#2011-11-02|1015.34
#2011-11-03|1025.88
#2011-11-04|1011.98
#2011-11-07| 994.58
#2011-11-08|1001.00
#2011-11-09| 960.31
#2011-11-10| 958.25
#2011-11-11|1009.78
#2011-11-14| 974.70
#2011-11-15| 942.77
#2011-11-16| 959.18
#2011-11-17| 949.52
#2011-11-18| 955.26
#2011-11-21| 919.35
#2011-11-22| 899.92
#2011-11-23| 873.19
#2011-11-24| .
#2011-11-25| 880.54
#2011-11-28| 933.29
#2011-11-29| 930.46
#2011-11-30| 973.70
#2011-12-01| 966.89
#2011-12-02|1000.73
#2011-12-05|1030.26
#2011-12-06|1033.37
#2011-12-07|1025.51
#2011-12-08| 996.78
#2011-12-09|1023.47
#2011-12-12| 973.01
#2011-12-13| 948.42
#2011-12-14| 919.78
#2011-12-15| 939.82
#2011-12-16| 947.39
#2011-12-19| 950.79
#2011-12-20| 992.74
#2011-12-21| 977.89
#2011-12-22| 990.02
#2011-12-23| 996.23
#2011-12-26| .
#2011-12-27| 995.06
#2011-12-28| 961.15
#2011-12-29| 976.89
#2011-12-30| 995.47
#2012-01-02| .
#2012-01-03|1024.63
#2012-01-04| 980.72
#2012-01-05| 926.74
#2012-01-06| 910.52
#2012-01-09| 903.00
#2012-01-10| 948.32
#2012-01-11| 939.96
#2012-01-12| 947.68
#2012-01-13| 947.43
#2012-01-16| .
#2012-01-17| 973.22
#2012-01-18| 964.08
#2012-01-19|1016.78
#2012-01-20|1020.93
#2012-01-23|1044.15
#2012-01-24|1037.35
#2012-01-25|1037.95
#2012-01-26|1075.33
#2012-01-27|1067.73
#2012-01-30|1039.09
#2012-01-31|1031.71
#2012-02-01|1074.77
#2012-02-02|1094.93
#2012-02-03|1110.14
#2012-02-06|1114.90
#2012-02-07|1134.45
#2012-02-08|1131.45
#2012-02-09|1148.08
#2012-02-10|1114.89
#2012-02-13|1118.56
#2012-02-14|1104.34
#2012-02-15|1099.10
#2012-02-16|1061.52
#2012-02-17|1088.06
#2012-02-20| .
#2012-02-21|1118.29
#2012-02-22|1087.29
#2012-02-23|1077.18
#2012-02-24|1089.30
#2012-02-27|1082.54
#2012-02-28|1082.34
#2012-02-29|1074.01
#2012-03-01|1085.88
#2012-03-02|1077.13
#2012-03-05|1058.83
#2012-03-06|1001.21
#2012-03-07|1004.80
#2012-03-08|1045.92
#2012-03-09|1027.17
#2012-03-12|1010.17
#2012-03-13|1039.24
#2012-03-14|1039.41
#2012-03-15|1045.71
#2012-03-16|1067.93
#2012-03-19|1090.86
#2012-03-20|1078.83
#2012-03-21|1050.27
#2012-03-22|1025.81
#2012-03-23|1021.10
#2012-03-26|1013.65
#2012-03-27| 999.50
#2012-03-28| 975.99
#2012-03-29| 959.51
#2012-03-30| 977.35
#2012-04-02| 977.88
#2012-04-03| 943.17
#2012-04-04| 906.59
#2012-04-05| 902.16
#2012-04-06| .
#2012-04-09| 902.68
#2012-04-10| 870.50
#2012-04-11| 894.12
#2012-04-12| 886.96
#2012-04-13| 846.61
#2012-04-16| 835.14
#2012-04-17| 870.07
#2012-04-18| 838.32
#2012-04-19| 809.99
#2012-04-20| 832.73
#2012-04-23| 812.32
#2012-04-24| 838.02
#2012-04-25| 855.61
#2012-04-26| 835.89
#2012-04-27| 853.11
#2012-04-30| 833.02
#2012-05-01| 832.36
#2012-05-02| 800.17
#2012-05-03| 797.60
#2012-05-04| 811.31
#2012-05-07| 840.86
#2012-05-08| 830.51
#2012-05-09| 788.36
#2012-05-10| 831.98
#2012-05-11| 821.63
#2012-05-14| 787.23
#2012-05-15| 764.74
#2012-05-16| 751.35
#2012-05-17| 731.68
#2012-05-18| 756.11
#2012-05-21| 749.85
#2012-05-22| 765.75
#2012-05-23| 730.73
#2012-05-24| 741.14
#2012-05-25| 737.36
#2012-05-28| .
#2012-05-29| 692.30
#2012-05-30| 674.35
#2012-05-31| 676.63
#2012-06-01| 680.74
#2012-06-04| 716.54
#2012-06-05| 721.64
#2012-06-06| 743.24
#2012-06-07| 757.80
#2012-06-08| 761.05
#2012-06-11| 762.84
#2012-06-12| 755.46
#2012-06-13| 771.45
#2012-06-14| 784.14
#2012-06-15| 782.90
#2012-06-18| 747.35
#2012-06-19| 771.23
#2012-06-20| 795.73
#2012-06-21| 791.67
#2012-06-22| 800.54
#2012-06-25| 758.48
#2012-06-26| 742.75
#2012-06-27| 760.63
#2012-06-28| 764.19
#2012-06-29| 837.35
#2012-07-02| 834.00
#2012-07-03| 848.51
#2012-07-04| .
#2012-07-05| 796.63
#2012-07-06| 758.39
#2012-07-09| 746.44
#2012-07-10| 742.36
#2012-07-11| 754.21
#2012-07-12| 733.54
#2012-07-13| 736.53
#2012-07-16| 713.36
#2012-07-17| 712.28
#2012-07-18| 716.31
#2012-07-19| 719.64
#2012-07-20| 661.95
#2012-07-23| 663.22
#2012-07-24| 635.03
#2012-07-25| 641.10
#2012-07-26| 717.38
#2012-07-27| 759.50
#2012-07-30| 780.98
#2012-07-31| 781.40
#2012-08-01| 779.54
#2012-08-02| 721.79
#2012-08-03| 787.03
#2012-08-06| 824.93
#2012-08-07| 848.97
#2012-08-08| 844.98
#2012-08-09| 838.51
#2012-08-10| 834.78
#2012-08-13| 840.13
#2012-08-14| 847.46
#2012-08-15| 846.76
#2012-08-16| 889.68
#2012-08-17| 902.67
#2012-08-20| 892.76
#2012-08-21| 912.67
#2012-08-22| 887.69
#2012-08-23| 894.16
#2012-08-24| 891.67
#2012-08-27| 903.38
#2012-08-28| 900.52
#2012-08-29| 894.26
#2012-08-30| 873.58
#2012-08-31| 931.67
#2012-09-03| .
#2012-09-04| 928.55
#2012-09-05| 932.37
#2012-09-06| 979.40
#2012-09-07|1004.62
#2012-09-10|1000.25
#2012-09-11|1022.28
#2012-09-12|1036.52
#2012-09-13|1019.93
#2012-09-14|1064.42
#2012-09-17|1056.50
#2012-09-18|1026.86
#2012-09-19|1025.56
#2012-09-20|1001.61
#2012-09-21|1039.77
#2012-09-24|1020.88
#2012-09-25|1029.94
#2012-09-26| 974.16
#2012-09-27| 976.27
#2012-09-28| 959.14
#2012-10-01| 970.54
#2012-10-02| 981.84
#2012-10-03| 966.04
#2012-10-04| 971.16
#2012-10-05|1002.38
#2012-10-08| 984.04
#2012-10-09| 954.47
#2012-10-10| 937.05
#2012-10-11| 954.26
#2012-10-12| 940.99
#2012-10-15| 945.96
#2012-10-16| 998.40
#2012-10-17|1044.28
#2012-10-18|1030.77
#2012-10-19| 993.45
#2012-10-22| 987.85
#2012-10-23| 968.16
#2012-10-24| 973.08
#2012-10-25| 966.63
#2012-10-26| 962.78
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 977.64
#2012-11-01| 979.27
#2012-11-02| 980.02
#2012-11-05| 952.76
#2012-11-06| 954.34
#2012-11-07| 919.53
#2012-11-08| 916.26
#2012-11-09| 911.11
#2012-11-12| 901.16
#2012-11-13| 926.56
#2012-11-14| 924.80
#2012-11-15| 934.47
#2012-11-16| 906.46
#2012-11-19| 940.76
#2012-11-20| 942.28
#2012-11-21| 950.66
#2012-11-22| .
#2012-11-23| 979.57
#2012-11-26| 975.49
#2012-11-27| 973.89
#2012-11-28| 967.83
#2012-11-29|1000.63
#2012-11-30|1000.00
#2012-12-03|1001.01
#2012-12-04|1007.25
#2012-12-05|1005.35
#2012-12-06|1003.37
#2012-12-07| 990.26
#2012-12-10| 976.36
#2012-12-11| 994.00
#2012-12-12|1008.31
#2012-12-13|1019.79
#2012-12-14|1021.79
#2012-12-17|1020.97
#2012-12-18|1042.44
#2012-12-19|1060.58
#2012-12-20|1061.02
#2012-12-21|1063.18
#2012-12-24|1061.09
#2012-12-25|1061.09
#2012-12-26|1063.26
#2012-12-27|1061.74
#2012-12-28|1042.65
#2012-12-31|1047.91
#2013-01-01|1047.91
#2013-01-02|1095.56
#2013-01-03|1081.17
#2013-01-04|1087.89
#2013-01-07|1098.00
#2013-01-08|1101.90
#2013-01-09|1123.54
#2013-01-10|1149.27
#2013-01-11|1173.34
#2013-01-14|1176.29
#2013-01-15|1169.45
#2013-01-16|1166.00
#2013-01-17|1174.04
#2013-01-18|1166.99
#2013-01-21|1174.72
#2013-01-22|1165.38
#2013-01-23|1159.36
#2013-01-24|1177.81
#2013-01-25|1194.61
#2013-01-28|1189.68
#2013-01-29|1184.15
#2013-01-30|1170.99
#2013-01-31|1134.08
#2013-02-01|1125.95
#2013-02-04|1056.77
#2013-02-05|1080.32
#2013-02-06|1076.43
#2013-02-07|1059.39
#2013-02-08|1097.20
#2013-02-11|1084.20
#2013-02-12|1116.47
#2013-02-13|1123.25
#2013-02-14|1103.52
#2013-02-15|1090.89
#2013-02-18|1085.54
#2013-02-19|1105.02
#2013-02-20|1092.91
#2013-02-21|1057.46
#2013-02-22|1072.74
#2013-02-25|1083.52
#2013-02-26|1026.23
#2013-02-27|1051.04
#2013-02-28|1056.14
#2013-03-01|1034.92
#2013-03-04|1039.93
#2013-03-05|1059.00
#2013-03-06|1045.58
#2013-03-07|1054.20
#2013-03-08|1082.80
#2013-03-11| .
#2013-03-12|1071.17
#2013-03-13|1061.12
#2013-03-14|1086.12
#2013-03-15|1090.54
#2013-03-18|1056.71
#2013-03-19|1009.45
#2013-03-20|1031.59
#2013-03-21|1020.16
#2013-03-22|1020.48
#2013-03-25| 975.97
#2013-03-26| 951.47
#2013-03-27| 936.32
#2013-03-28| 936.43
#2013-03-29| .
#2013-04-01| 936.87
#2013-04-02| 960.98
#2013-04-03| 936.57
#2013-04-04| 923.05
#2013-04-05| 938.00
#2013-04-08| 937.73
#2013-04-09| 956.50
#2013-04-10|1004.74
#2013-04-11|1011.26
#2013-04-12| 982.01
#2013-04-15| 978.59
#2013-04-16| 980.51
#2013-04-17| 960.15
#2013-04-18| 964.68
#2013-04-19| 976.70
#2013-04-22| 990.80
#2013-04-23|1034.63
#2013-04-24|1040.19
#2013-04-25|1027.77
#2013-04-26|1017.37
#2013-04-29|1049.50
#2013-04-30|1045.90
#2013-05-01|1046.61
#2013-05-02|1035.48
#2013-05-03|1056.41
#2013-05-06|1043.28
#2013-05-07|1061.03
#2013-05-08|1069.89
#2013-05-09|1061.71
#2013-05-10|1037.46
#2013-05-13|1018.03
#2013-05-14|1014.95
#2013-05-15|1022.12
#2013-05-16|1025.21
#2013-05-17|1022.15
#2013-05-20|1015.02
#2013-05-21|1009.38
#2013-05-22|1011.95
#2013-05-23|1002.26
#2013-05-24| 991.84
#2013-05-27|1006.66
#2013-05-28|1025.95
#2013-05-29|1034.50
#2013-05-30|1042.79
#2013-05-31|1026.59
#2013-06-03|1023.45
#2013-06-04|1041.25
#2013-06-05|1030.13
#2013-06-06|1022.33
#2013-06-07|1028.14
#2013-06-10|1014.71
#2013-06-11| 999.50
#2013-06-12|1001.00
#2013-06-13| 992.05
#2013-06-14| 999.13
#2013-06-17|1003.67
#2013-06-18|1011.92
#2013-06-19| 997.80
#2013-06-20| 941.01
#2013-06-21| 922.34
#2013-06-24| 899.18
#2013-06-25| 903.34
#2013-06-26| 930.71
#2013-06-27| 919.78
#2013-06-28| 907.61
#2013-07-01| 933.37
#2013-07-02| 937.99
#2013-07-03| 916.39
#2013-07-04| 947.84
#2013-07-05| 920.01
#2013-07-08| 942.21
#2013-07-09| 936.29
#2013-07-10| 930.75
#2013-07-11| 946.82
#2013-07-12| 930.93
#2013-07-15| 934.95
#2013-07-16| 929.69
#2013-07-17| 935.22
#2013-07-18| 958.31
#2013-07-19| 957.99
#2013-07-22| 964.25
#2013-07-23| 990.66
#2013-07-24|1018.07
#2013-07-25|1038.77
#2013-07-26|1053.73
#2013-07-29|1050.43
#2013-07-30|1056.07
#2013-07-31|1061.94
#2013-08-01|1073.13
#2013-08-02|1079.80
#2013-08-05|1070.14
#2013-08-06|1070.70
#2013-08-07|1082.84
#2013-08-08|1113.75
#2013-08-09|1127.82
#2013-08-12|1122.31
#2013-08-13|1124.63
#2013-08-14|1140.12
#2013-08-15|1130.07
#2013-08-16|1161.17
#2013-08-19|1127.84
#2013-08-20|1109.54
#2013-08-21|1098.72
#2013-08-22|1119.81
#2013-08-23|1138.31
#2013-08-26|1125.98
#2013-08-27|1082.17
#2013-08-28|1082.33
#2013-08-29|1076.36
#2013-08-30|1054.60
#2013-09-02|1077.04
#2013-09-03|1073.80
#2013-09-04|1084.53
#2013-09-05|1088.02
#2013-09-06|1104.14
#2013-09-09|1109.40
#2013-09-10|1136.20
#2013-09-11|1157.56
#2013-09-12|1167.08
#2013-09-13|1157.76
#2013-09-16|1172.21
#2013-09-17|1169.92
#2013-09-18|1192.03
#2013-09-19|1225.87
#2013-09-20|1228.59
#2013-09-23|1216.50
#2013-09-24|1225.72
#2013-09-25|1239.70
#2013-09-26|1241.64
#2013-09-27|1237.77
#2013-09-30|1231.78
#2013-10-01|1260.11
#2013-10-02|1270.64
#2013-10-03|1270.11
#2013-10-04|1305.74
#2013-10-07|1302.40
#2013-10-08|1294.91
#2013-10-09|1304.89
#2013-10-10|1345.47
#2013-10-11|1346.96
#2013-10-14|1357.52
#2013-10-15|1374.80
#2013-10-16|1398.03
#2013-10-17|1414.72
#2013-10-18|1428.45
#2013-10-21|1429.24
#2013-10-22|1437.10
#2013-10-23|1393.68
#2013-10-24|1419.15
#2013-10-25|1394.61
#2013-10-28|1355.17
#2013-10-29|1373.34
#2013-10-30|1362.91
#2013-10-31|1365.05
#2013-11-01|1346.45
#2013-11-04|1349.72
#2013-11-05|1325.79
#2013-11-06|1347.10
#2013-11-07|1329.11
#2013-11-08|1315.91
#2013-11-11|1331.03
#2013-11-12|1322.83
#2013-11-13|1312.74
#2013-11-14|1316.48
#2013-11-15|1312.59
#2013-11-18|1334.59
#2013-11-19|1307.86
#2013-11-20|1291.02
#2013-11-21|1298.03
#2013-11-22|1322.81
#2013-11-25|1321.67
#2013-11-26|1329.06
#2013-11-27|1354.07
#2013-11-28|1373.71
#2013-11-29|1365.17
#2013-12-02|1347.80
#2013-12-03|1331.32
#2013-12-04|1317.90
#2013-12-05|1297.76
#2013-12-06|1306.60
#2013-12-09|1328.04
#2013-12-10|1328.65
#2013-12-11|1313.71
#2013-12-12|1295.64
#2013-12-13|1298.18
#2013-12-16|1328.26
#2013-12-17|1308.07
#2013-12-18|1332.93
#2013-12-19|1358.65
#2013-12-20|1371.04
#2013-12-23|1386.46
#2013-12-24|1389.85
#2013-12-25|1389.85
#2013-12-26|1392.44
#2013-12-27|1415.53
#2013-12-30|1421.35
#2013-12-31|1417.56
#2014-01-01|1417.56
#2014-01-02|1374.70
#2014-01-03|1372.77
#2014-01-06|1399.62
#2014-01-07|1461.48
#2014-01-08|1478.09
#2014-01-09|1466.12
#2014-01-10|1482.37
#2014-01-13|1504.61
#2014-01-14|1508.82
#2014-01-15|1541.53
#2014-01-16|1516.72
#2014-01-17|1509.47
#2014-01-20|1507.39
#2014-01-21|1486.53
#2014-01-22|1470.52
#2014-01-23|1483.67
#2014-01-24|1424.85
#2014-01-27|1403.37
#2014-01-28|1430.30
#2014-01-29|1431.72
#2014-01-30|1435.64
#2014-01-31|1425.11
#2014-02-03|1390.66
#2014-02-04|1405.55
#2014-02-05|1423.55
#2014-02-06|1465.13
#2014-02-07|1482.87
#2014-02-10|1467.84
#2014-02-11|1497.98
#2014-02-12|1481.98
#2014-02-13|1493.59
#2014-02-14|1495.43
#2014-02-17|1504.19
#2014-02-18|1499.88
#2014-02-19|1500.85
#2014-02-20|1491.63
#2014-02-21|1494.35
#2014-02-24|1516.26
#2014-02-25|1528.94
#2014-02-26|1512.40
#2014-02-27|1509.40
#2014-02-28|1513.76
#2014-03-03|1466.45
#2014-03-04|1510.14
#2014-03-05|1531.32
#2014-03-06|1552.21
#2014-03-07|1525.58
#2014-03-10|1539.01
#2014-03-11|1525.92
#2014-03-12|1513.60
#2014-03-13|1501.89
#2014-03-14|1472.56
#2014-03-17|1500.77
#2014-03-18|1512.06
#2014-03-19|1510.61
#2014-03-20|1494.52
#2014-03-21|1487.59
#2014-03-24|1456.84
#2014-03-25|1466.70
#2014-03-26|1503.63
#2014-03-27|1503.40
#2014-03-28|1525.55
#2014-03-31|1542.52
#2014-04-01|1572.45
#2014-04-02|1561.56
#2014-04-03|1594.13
#2014-04-04|1608.40
#2014-04-07|1599.76
#2014-04-08|1593.91
#2014-04-09|1592.67
#2014-04-10|1575.04
#2014-04-11|1567.29
#2014-04-14|1565.65
#2014-04-15|1544.27
#2014-04-16|1574.67
#2014-04-17|1579.54
#2014-04-18|1577.21
#2014-04-21|1575.94
#2014-04-22|1594.30
#2014-04-23|1588.53
#2014-04-24|1597.35
#2014-04-25|1568.51
#2014-04-28|1571.11
#2014-04-29|1595.87
#2014-04-30|1594.63
#2014-05-01|1594.63
#2014-05-02|1593.87
#2014-05-05|1593.90
#2014-05-06|1593.88
#2014-05-07|1590.14
#2014-05-08|1621.50
#2014-05-09|1588.16
#2014-05-12|1596.63
#2014-05-13|1600.16
#2014-05-14|1602.61
#2014-05-15|1551.97
#2014-05-16|1580.80
#2014-05-19|1569.46
#2014-05-20|1583.13
#2014-05-21|1595.39
#2014-05-22|1587.91
#2014-05-23|1595.44
#2014-05-26|1616.65
#2014-05-27|1621.98
#2014-05-28|1630.34
#2014-05-29|1622.34
#2014-05-30|1638.27
#2014-06-02|1636.78
#2014-06-03|1632.57
#2014-06-04|1635.65
#2014-06-05|1661.40
#2014-06-06|1708.31
#2014-06-09|1716.20
#2014-06-10|1704.29
#2014-06-11|1686.54
#2014-06-12|1688.33
#2014-06-13|1690.27
#2014-06-16|1669.83
#2014-06-17|1671.31
#2014-06-18|1675.64
#2014-06-19|1701.47
#2014-06-20|1685.33
#2014-06-23|1681.72
#2014-06-24|1677.50
#2014-06-25|1658.87
#2014-06-26|1649.32
#2014-06-27|1647.67
#2014-06-30|1646.56
#2014-07-01|1671.45
#2014-07-02|1668.09
#2014-07-03|1685.28
#2014-07-04|1660.71
#2014-07-07|1640.50
#2014-07-08|1608.08
#2014-07-09|1630.34
#2014-07-10|1589.19
#2014-07-11|1588.51
#2014-07-14|1607.70
#2014-07-15|1581.37
#2014-07-16|1610.47
#2014-07-17|1580.91
#2014-07-18|1581.00
#2014-07-21|1571.11
#2014-07-22|1596.07
#2014-07-23|1603.21
#2014-07-24|1642.44
#2014-07-25|1645.92
#2014-07-28|1640.78
#2014-07-29|1642.86
#2014-07-30|1652.64
#2014-07-31|1614.78
#2014-08-01|1588.42
#2014-08-04|1587.86
#2014-08-05|1555.91
#2014-08-06|1539.49
#2014-08-07|1509.60
#2014-08-08|1529.95
#2014-08-11|1532.17
#2014-08-12|1535.19
#2014-08-13|1553.01
#2014-08-14|1546.60
#2014-08-15|1532.07
#2014-08-18|1553.92
#2014-08-19|1554.42
#2014-08-20|1551.68
#2014-08-21|1574.47
#2014-08-22|1559.98
#2014-08-25|1593.16
#2014-08-26|1616.34
#2014-08-27|1619.95
#2014-08-28|1591.33
#2014-08-29|1592.91
#2014-09-01|1589.81
#2014-09-02|1590.19
#2014-09-03|1615.34
#2014-09-04|1637.83
#2014-09-05|1642.65
#2014-09-08|1637.35
#2014-09-09|1606.50
#2014-09-10|1606.51
#2014-09-11|1603.56
#2014-09-12|1605.72
#2014-09-15|1593.03
#2014-09-16|1587.75
#2014-09-17|1610.08
#2014-09-18|1625.09
#2014-09-19|1610.58
#2014-09-22|1596.51
#2014-09-23|1579.60
#2014-09-24|1582.16
#2014-09-25|1569.71
#2014-09-26|1576.26
#2014-09-29|1538.48
#2014-09-30|1553.99
#2014-10-01|1546.42
#2014-10-02|1494.59
#2014-10-03|1502.71
#2014-10-06|1521.92
#2014-10-07|1494.79
#2014-10-08|1487.52
#2014-10-09|1481.22
#2014-10-10|1459.33
#2014-10-13|1474.24
#2014-10-14|1474.05
#2014-10-15|1425.01
#2014-10-16|1398.27
#2014-10-17|1444.86
#2014-10-20|1447.31
#2014-10-21|1477.72
#2014-10-22|1482.88
#2014-10-23|1492.30
#2014-10-24|1499.83
#2014-10-27|1470.65
#2014-10-28|1499.22
#2014-10-29|1452.89
#2014-10-30|1434.27
#2014-10-31|1454.26
#2014-11-03|1430.09
#2014-11-04|1400.44
#2014-11-05|1408.55
#2014-11-06|1391.68
#2014-11-07|1365.69
#2014-11-10|1385.20
#2014-11-11|1395.27
#2014-11-12|1366.23
#2014-11-13|1366.56
#2014-11-14|1375.43
#2014-11-17|1397.93
#2014-11-18|1419.95
#2014-11-19|1414.04
#2014-11-20|1370.90
#2014-11-21|1401.59
#2014-11-24|1431.20
#2014-11-25|1449.99
#2014-11-26|1450.24
#2014-11-27|1455.21
#2014-11-28|1462.27
#2014-12-01|1443.25
#2014-12-02|1456.70
#2014-12-03|1464.63
#2014-12-04|1428.80
#2014-12-05|1459.73
#2014-12-08|1446.08
#2014-12-09|1412.74
#2014-12-10|1399.67
#2014-12-11|1398.72
#2014-12-12|1363.68
#2014-12-15|1327.90
#2014-12-16|1371.80
#2014-12-17|1354.67
#2014-12-18|1388.40
#2014-12-19|1382.25
#2014-12-22|1382.92
#2014-12-23|1391.62
#2014-12-24|1391.00
#2014-12-25|1391.00
#2014-12-26|1388.84
#2014-12-29|1378.45
#2014-12-30|1356.59
#2014-12-31|1346.12
#2015-01-01|1346.12
#2015-01-02|1356.03
#2015-01-05|1286.10
#2015-01-06|1261.77
#2015-01-07|1252.03
#2015-01-08|1280.44
#2015-01-09|1179.93
#2015-01-12|1195.33
#2015-01-13|1209.93
#2015-01-14|1197.37
#2015-01-15|1193.43
#2015-01-16|1185.60
#2015-01-19|1213.17
#2015-01-20|1223.46
#2015-01-21|1223.23
#2015-01-22|1221.97
#2015-01-23|1201.54
#2015-01-26|1209.65
#2015-01-27|1205.97
#2015-01-28|1161.12
#2015-01-29|1172.69
#2015-01-30|1153.78
#2015-02-02|1157.98
#2015-02-03|1215.24
#2015-02-04|1217.16
#2015-02-05|1208.47
#2015-02-06|1210.11
#2015-02-09|1179.26
#2015-02-10|1191.39
#2015-02-11|1176.13
#2015-02-12|1212.63
#2015-02-13|1249.28
#2015-02-16|1245.69
#2015-02-17|1249.07
#2015-02-18|1267.33
#2015-02-19|1279.67
#2015-02-20|1273.79
#2015-02-23|1283.65
#2015-02-24|1285.29
#2015-02-25|1276.35
#2015-02-26|1276.86
#2015-02-27|1284.66
#2015-03-02|1283.01
#2015-03-03|1260.25
#2015-03-04|1254.97
#2015-03-05|1260.14
#2015-03-06|1242.16
#2015-03-09|1237.52
#2015-03-10|1205.15
#2015-03-11|1203.56
#2015-03-12|1210.10
#2015-03-13|1198.91
#2015-03-16|1213.09
#2015-03-17|1205.65
#2015-03-18|1204.28
#2015-03-19|1207.58
#2015-03-20|1275.88
#2015-03-23|1299.56
#2015-03-24|1318.08
#2015-03-25|1315.64
#2015-03-26|1313.07
#2015-03-27|1303.66
#2015-03-30|1317.86
#2015-03-31|1308.41
#2015-04-01|1322.34
#2015-04-02|1347.13
#2015-04-03|1360.09
#2015-04-06|1365.83
#2015-04-07|1352.02
#2015-04-08|1331.25
#2015-04-09|1320.01
#2015-04-10|1307.57
#2015-04-13|1319.32
#2015-04-14|1310.80
#2015-04-15|1311.23
#2015-04-16|1298.43
#2015-04-17|1270.37
#2015-04-20|1268.97
#2015-04-21|1266.36
#2015-04-22|1267.77
#2015-04-23|1282.05
#2015-04-24|1303.08
#2015-04-27|1323.53
#2015-04-28|1339.22
#2015-04-29|1328.25
#2015-04-30|1339.82
#2015-05-01|1341.85
#2015-05-04|1335.00
#2015-05-05|1297.91
#2015-05-06|1330.83
#2015-05-07|1325.78
#2015-05-08|1349.24
#2015-05-11|1339.83
#2015-05-12|1338.72
#2015-05-13|1350.42
#2015-05-14|1366.96
#2015-05-15|1359.90
#2015-05-18|1346.20
#2015-05-19|1338.04
#2015-05-20|1343.02
#2015-05-21|1345.94
#2015-05-22|1331.42
#2015-05-25|1295.73
#2015-05-26|1273.53
#2015-05-27|1294.17
#2015-05-28|1287.60
#2015-05-29|1274.68
#2015-06-01|1265.44
#2015-06-02|1306.43
#2015-06-03|1334.32
#2015-06-04|1326.90
#2015-06-05|1297.19
#2015-06-08|1287.57
#2015-06-09|1294.65
#2015-06-10|1326.13
#2015-06-11|1324.34
#2015-06-12|1312.53
#2015-06-15|1283.48
#2015-06-16|1283.45
#2015-06-17|1274.92
#2015-06-18|1304.24
#2015-06-19|1306.80
#2015-06-22|1376.81
#2015-06-23|1351.66
#2015-06-24|1339.17
#2015-06-25|1340.70
#2015-06-26|1343.63
#2015-06-29|1263.45
#2015-06-30|1255.52
#2015-07-01|1274.91
#2015-07-02|1263.87
#2015-07-03|1256.79
#2015-07-06|1217.48
#2015-07-07|1176.61
#2015-07-08|1202.35
#2015-07-09|1238.42
#2015-07-10|1295.84
#2015-07-13|1301.77
#2015-07-14|1297.52
#2015-07-15|1298.22
#2015-07-16|1314.48
#2015-07-17|1301.65
#2015-07-20|1312.26
#2015-07-21|1309.55
#2015-07-22|1309.23
#2015-07-23|1314.93
#2015-07-24|1288.69
#2015-07-27|1283.26
#2015-07-28|1292.23
#2015-07-29|1290.82
#2015-07-30|1256.43
#2015-07-31|1266.38
#2015-08-03|1264.10
#2015-08-04|1243.09
#2015-08-05|1248.26
#2015-08-06|1253.02
#2015-08-07|1248.31
#2015-08-10|1270.14
#2015-08-11|1261.79
#2015-08-12|1246.23
#2015-08-13|1241.85
#2015-08-14|1227.93
#2015-08-17|1225.11
#2015-08-18|1218.64
#2015-08-19|1206.42
#2015-08-20|1201.25
#2015-08-21|1176.45
#2015-08-24|1134.67
#2015-08-25|1161.48
#2015-08-26|1141.38
#2015-08-27|1161.27
#2015-08-28|1168.48
#2015-08-31|1150.66
#2015-09-01|1122.03
#2015-09-02|1116.65
#2015-09-03|1108.98
#2015-09-04|1081.22
#2015-09-07|1082.36
#2015-09-08|1089.89
#2015-09-09|1108.72
#2015-09-10|1087.35
#2015-09-11|1079.51
#2015-09-14|1073.79
#2015-09-15|1084.93
#2015-09-16|1102.45
#2015-09-17|1126.41
#2015-09-18|1095.29
#2015-09-21|1076.59
#2015-09-22|1037.30
#2015-09-23|1020.12
#2015-09-24|1010.73
#2015-09-25|1020.47
#2015-09-28|1008.67
#2015-09-29|1022.16
#2015-09-30|1028.70
#2015-10-01|1032.34
#2015-10-02|1042.25
#2015-10-05|1077.14
#2015-10-06|1103.61
#2015-10-07|1126.86
#2015-10-08|1133.31
#2015-10-09|1166.84
#2015-10-12|1154.51
#2015-10-13|1128.07
#2015-10-14|1122.81
#2015-10-15|1121.87
#2015-10-16|1142.56
#2015-10-19|1129.37
#2015-10-20|1118.45
#2015-10-21|1125.80
#2015-10-22|1129.54
#2015-10-23|1117.87
#2015-10-26|1115.98
#2015-10-27|1097.20
#2015-10-28|1110.90
#2015-10-29|1086.07
#2015-10-30|1084.39
#2015-11-02|1092.15
#2015-11-03|1092.35
#2015-11-04|1087.87
#2015-11-05|1070.22
#2015-11-06|1080.78
#2015-11-09|1065.75
#2015-11-10|1051.86
#2015-11-11|1061.66
#2015-11-12|1028.66
#2015-11-13|1026.39
#2015-11-16|1019.82
#2015-11-17|1037.93
#2015-11-18|1035.77
#2015-11-19|1063.38
#2015-11-20|1045.23
#2015-11-23|1044.73
#2015-11-24|1048.41
#2015-11-25|1032.55
#2015-11-26|1048.60
#2015-11-27|1037.87
#2015-11-30|1043.09
#2015-12-01|1052.22
#2015-12-02|1032.61
#2015-12-03|1036.67
#2015-12-04|1042.43
#2015-12-07|1024.47
#2015-12-08|1001.02
#2015-12-09|1010.05
#2015-12-10|1002.38
#2015-12-11| 989.78
#2015-12-14| 966.55
#2015-12-15| 987.51
#2015-12-16| 995.70
#2015-12-17|1006.50
#2015-12-18| 994.12
#2015-12-21| 950.95
#2015-12-22| 961.58
#2015-12-23| 976.27
#2015-12-24| 989.02
#2015-12-25| 989.02
#2015-12-28| 974.72
#2015-12-29| 973.97
#2015-12-30| 971.72
#2015-12-31| 956.43
#2016-01-01| 956.43
#2016-01-04| 929.94
#2016-01-05| 919.85
#2016-01-06| 926.04
#2016-01-07| 915.00
#2016-01-08| 899.40
#2016-01-11| 898.63
#2016-01-12| 903.96
#2016-01-13| 908.79
#2016-01-14| 898.38
#2016-01-15| 879.30
#2016-01-18| 859.94
#2016-01-19| 856.27
#2016-01-20| 822.74
#2016-01-21| 838.86
#2016-01-22| 869.57
#2016-01-25| 837.66
#2016-01-26| 863.54
#2016-01-27| 863.86
#2016-01-28| 845.62
#2016-01-29| 865.10
#2016-02-01| 856.18
#2016-02-02| 818.95
#2016-02-03| 802.02
#2016-02-04| 848.87
#2016-02-05| 864.73
#2016-02-08| 814.82
#2016-02-09| 793.07
#2016-02-10| 822.61
#2016-02-11| 779.31
#2016-02-12| 804.54
#2016-02-15| 824.75
#2016-02-16| 819.70
#2016-02-17| 850.81
#2016-02-18| 820.21
#2016-02-19| 799.87
#2016-02-22| 826.41
#2016-02-23| 811.71
#2016-02-24| 778.83
#2016-02-25| 795.42
#2016-02-26| 822.08
#2016-02-29| 831.65
#2016-03-01| 843.47
#2016-03-02| 880.74
#2016-03-03| 890.93
#2016-03-04| 903.49
#2016-03-07| 893.74
#2016-03-08| 898.28
#2016-03-09| 889.21
#2016-03-10| 913.45
#2016-03-11| 975.84
#2016-03-14| 981.02
#2016-03-15| 948.75
#2016-03-16| 934.89
#2016-03-17| 956.96
#2016-03-18| 965.79
#2016-03-21| 952.78
#2016-03-22| 941.36
#2016-03-23| 920.20
#2016-03-24| 900.19
#2016-03-25| 900.19
#2016-03-28| 904.34
#2016-03-29| 895.37
#2016-03-30| 910.17
#2016-03-31| 893.38
#2016-04-01| 875.60
#2016-04-04| 874.51
#2016-04-05| 850.21
#2016-04-06| 846.90
#2016-04-07| 829.58
#2016-04-08| 848.79
#2016-04-11| 863.69
#2016-04-12| 863.92
#2016-04-13| 912.89
#2016-04-14| 919.52
#2016-04-15| 921.19
#2016-04-18| 933.02
#2016-04-19| 943.03
#2016-04-20| 975.64
#2016-04-21| 994.58
#2016-04-22| 998.89
#2016-04-25| 980.89
#2016-04-26|1019.41
#2016-04-27|1021.14
#2016-04-28|1008.09
#2016-04-29| 979.59
#2016-05-02| 976.51
#2016-05-03| 935.69
#2016-05-04| 914.68
#2016-05-05| 901.59
#2016-05-06| 910.88
#2016-05-09| 891.32
#2016-05-10| 909.56
#2016-05-11| 901.15
#2016-05-12| 894.69
#2016-05-13| 891.17
#2016-05-16| 895.29
#2016-05-17| 900.27
#2016-05-18| 905.22
#2016-05-19| 892.28
#2016-05-20| 902.59
#2016-05-23| 890.50
#2016-05-24| 915.32
#2016-05-25| 961.79
#2016-05-26| 943.31
#2016-05-27| 941.83
#2016-05-30| 943.93
#2016-05-31| 924.63
#2016-06-01| 912.54
#2016-06-02| 916.89
#2016-06-03| 903.69
#2016-06-06| 909.57
#2016-06-07| 914.82
#2016-06-08| 903.82
#2016-06-09| 891.30
#2016-06-10| 851.44
#2016-06-13| 823.99
#2016-06-14| 796.14
#2016-06-15| 810.19
#2016-06-16| 799.25
#2016-06-17| 837.69
#2016-06-20| 872.66
#2016-06-21| 874.69
#2016-06-22| 881.98
#2016-06-23| 915.69
#2016-06-24| 741.07
#2016-06-27| 718.64
#2016-06-28| 739.68
#2016-06-29| 763.01
#2016-06-30| 759.77
#2016-07-01| 774.29
#2016-07-04| 771.74
#2016-07-05| 748.52
#2016-07-06| 729.99
#2016-07-07| 734.62
#2016-07-08| 762.33
#2016-07-11| 771.53
#2016-07-12| 812.90
#2016-07-13| 808.58
#2016-07-14| 825.67
#2016-07-15| 820.09
#2016-07-18| 813.42
#2016-07-19| 803.16
#2016-07-20| 813.89
#2016-07-21| 821.35
#2016-07-22| 818.17
#2016-07-25| 805.93
#2016-07-26| 800.30
#2016-07-27| 823.59
#2016-07-28| 803.17
#2016-07-29| 831.25
#2016-08-01| 809.52
#2016-08-02| 775.21
#2016-08-03| 772.66
#2016-08-04| 788.97
#2016-08-05| 805.10
#2016-08-08| 815.54
#2016-08-09| 829.30
#2016-08-10| 840.40
#2016-08-11| 845.75
#2016-08-12| 843.83
#2016-08-15| 845.84
#2016-08-16| 844.63
#2016-08-17| 828.37
#2016-08-18| 833.81
#2016-08-19| 818.43
#2016-08-22| 824.48
#2016-08-23| 841.34
#2016-08-24| 855.79
#2016-08-25| 851.99
#2016-08-26| 860.07
#2016-08-29| 847.84
#2016-08-30| 858.37
#2016-08-31| 872.05
#2016-09-01| 881.10
#2016-09-02| 890.40
#2016-09-05| 891.43
#2016-09-06| 884.82
#2016-09-07| 895.35
#2016-09-08| 914.45
#2016-09-09| 905.68
#2016-09-12| 884.42
#2016-09-13| 865.40
#2016-09-14| 856.68
#2016-09-15| 858.55
#2016-09-16| 837.72
#2016-09-19| 843.24
#2016-09-20| 836.41
#2016-09-21| 858.43
#2016-09-22| 881.55
#2016-09-23| 859.27
#2016-09-26| 843.64
#2016-09-27| 835.27
#2016-09-28| 841.58
#2016-09-29| 850.02
#2016-09-30| 855.19
#2016-10-03| 852.20
#2016-10-04| 850.43
#2016-10-05| 867.31
#2016-10-06| 871.91
#2016-10-07| 861.90
#2016-10-10| 862.28
#2016-10-11| 861.13
#2016-10-12| 860.31
#2016-10-13| 843.83
#2016-10-14| 864.85
#2016-10-17| 864.64
#2016-10-18| 884.74
#2016-10-19| 899.69
#2016-10-20| 917.98
#2016-10-21| 918.43
#2016-10-24| 950.74
#2016-10-25| 937.99
#2016-10-26| 949.00
#2016-10-27| 966.63
#2016-10-28| 962.25
#2016-10-31| 959.72
#2016-11-01| 949.77
#2016-11-02| 931.70
#2016-11-03| 940.05
#2016-11-04| 932.35
#2016-11-07| 944.35
#2016-11-08| 954.06
#2016-11-09| 934.55
#2016-11-10| 928.32
#2016-11-11| 903.54
#2016-11-14| 902.84
#2016-11-15| 911.09
#2016-11-16| 896.13
#2016-11-17| 901.18
#2016-11-18| 877.15
#2016-11-21| 880.20
#2016-11-22| 884.46
#2016-11-23| 878.31
#2016-11-24| 876.21
#2016-11-25| 873.61
#2016-11-28| 859.45
#2016-11-29| 870.20
#2016-11-30| 878.86
#2016-12-01| 888.50
#2016-12-02| 881.61
#2016-12-05| 899.20
#2016-12-06| 941.60
#2016-12-07| 961.65
#2016-12-08| 990.47
#2016-12-09| 976.20
#2016-12-12| 982.27
#2016-12-13| 997.72
#2016-12-14| 983.69
#2016-12-15| 982.72
#2016-12-16| 986.86
#2016-12-19| 973.17
#2016-12-20| 977.73
#2016-12-21| 975.49
#2016-12-22| 974.02
#2016-12-23| 975.70
#2016-12-26| 975.70
#2016-12-27| 973.30
#2016-12-28| 963.01
#2016-12-29| 967.02
#2016-12-30| 979.76
#2017-01-02| 986.87
#2017-01-03| 992.97
#2017-01-04|1000.98
#2017-01-05|1016.45
#2017-01-06|1020.09
#2017-01-09|1009.45
#2017-01-10|1006.62
#2017-01-11| 980.29
#2017-01-12| 993.43
#2017-01-13|1006.76
#2017-01-16| 989.33
#2017-01-17| 995.42
#2017-01-18| 996.61
#2017-01-19| 993.38
#2017-01-20|1003.51
#2017-01-23| 997.25
#2017-01-24|1019.02
#2017-01-25|1055.59
#2017-01-26|1043.47
#2017-01-27|1045.71
#2017-01-30|1027.96
#2017-01-31|1031.63
#2017-02-01|1030.50
#2017-02-02|1043.18
#2017-02-03|1049.10
#2017-02-06|1025.96
#2017-02-07|1009.77
#2017-02-08|1000.56
#2017-02-09|1008.75
#2017-02-10| 991.46
#2017-02-13|1003.17
#2017-02-14|1010.32
#2017-02-15|1029.53
#2017-02-16|1029.37
#2017-02-17|1013.84
#2017-02-20|1015.64
#2017-02-21|1011.00
#2017-02-22| 998.31
#2017-02-23| 998.83
#2017-02-24| 984.35
#2017-02-27| 992.19
#2017-02-28|1007.27
#2017-03-01|1031.15
#2017-03-02|1019.07
#2017-03-03|1043.24
#2017-03-06|1044.47
#2017-03-07|1042.10
#2017-03-08|1048.31
#2017-03-09|1078.82
#2017-03-10|1094.58
#2017-03-13|1092.08
#2017-03-14|1074.53
#2017-03-15|1086.31
#2017-03-16|1128.90
#2017-03-17|1135.01
#2017-03-20|1133.66
#2017-03-21|1142.27
#2017-03-22|1144.97
#2017-03-23|1152.62
#2017-03-24|1152.89
#2017-03-27|1155.95
#2017-03-28|1171.62
#2017-03-29|1151.61
#2017-03-30|1153.98
#2017-03-31|1153.06
#2017-04-03|1123.53
#2017-04-04|1127.89
#2017-04-05|1137.02
#2017-04-06|1148.52
#2017-04-07|1146.11
#2017-04-10|1125.47
#2017-04-11|1119.97
#2017-04-12|1106.04
#2017-04-13|1093.73
#2017-04-14|1093.73
#2017-04-17|1097.69
#2017-04-18|1096.80
#2017-04-19|1126.63
#2017-04-20|1137.95
#2017-04-21|1137.09
#2017-04-24|1220.24
#2017-04-25|1234.42
#2017-04-26|1229.24
#2017-04-27|1210.11
#2017-04-28|1215.48
#2017-05-01|1218.61
#2017-05-02|1231.00
#2017-05-03|1236.70
#2017-05-04|1265.09
#2017-05-05|1293.31
#2017-05-08|1278.92
#2017-05-09|1254.88
#2017-05-10|1249.85
#2017-05-11|1232.78
#2017-05-12|1234.54
#2017-05-15|1256.06
#2017-05-16|1267.65
#2017-05-17|1240.90
#2017-05-18|1212.29
#2017-05-19|1242.47
#2017-05-22|1229.42
#2017-05-23|1251.71
#2017-05-24|1250.64
#2017-05-25|1253.41
#2017-05-26|1246.97
#2017-05-29|1247.05
#2017-05-30|1233.24
#2017-05-31|1234.14
#2017-06-01|1227.39
#2017-06-02|1234.51
#2017-06-05|1228.95
#2017-06-06|1224.55
#2017-06-07|1227.79
#2017-06-08|1255.24
#2017-06-09|1259.96
#2017-06-12|1248.33
#2017-06-13|1251.51
#2017-06-14|1239.06
#2017-06-15|1219.97
#2017-06-16|1223.98
#2017-06-19|1237.76
#2017-06-20|1219.44
#2017-06-21|1220.83
#2017-06-22|1220.11
#2017-06-23|1211.61
#2017-06-26|1222.68
#2017-06-27|1243.57
#2017-06-28|1273.13
#2017-06-29|1265.56
#2017-06-30|1242.35
#2017-07-03|1278.06
#2017-07-04|1270.32
#2017-07-05|1263.75
#2017-07-06|1271.73
#2017-07-07|1262.24
#2017-07-10|1263.11
#2017-07-11|1259.88
#2017-07-12|1263.73
#2017-07-13|1279.37
#2017-07-14|1278.38
#2017-07-17|1273.45
#2017-07-18|1268.52
#2017-07-19|1259.59
#2017-07-20|1280.47
#2017-07-21|1266.08
#2017-07-24|1278.51
#2017-07-25|1304.90
#2017-07-26|1299.85
#2017-07-27|1307.95
#2017-07-28|1315.61
#2017-07-31|1314.35
#2017-08-01|1327.76
#2017-08-02|1325.11
#2017-08-03|1337.01
#2017-08-04|1331.90
#2017-08-07|1341.96
#2017-08-08|1340.02
#2017-08-09|1314.93
#2017-08-10|1291.37
#2017-08-11|1271.12
#2017-08-14|1295.33
#2017-08-15|1292.96
#2017-08-16|1298.76
#2017-08-17|1276.55
#2017-08-18|1275.76
#2017-08-21|1272.13
#2017-08-22|1275.81
#2017-08-23|1269.88
#2017-08-24|1276.87
#2017-08-25|1281.34
#2017-08-28|1285.14
#2017-08-29|1273.16
#2017-08-30|1269.28
#2017-08-31|1279.32
#2017-09-01|1282.31
#2017-09-04|1274.33
#2017-09-05|1252.69
#2017-09-06|1245.99
#2017-09-07|1245.13
#2017-09-08|1253.98
#2017-09-11|1283.74
#2017-09-12|1288.42
#2017-09-13|1291.98
#2017-09-14|1293.18
#2017-09-15|1292.99
#2017-09-18|1297.22
#2017-09-19|1306.12
#2017-09-20|1293.36
#2017-09-21|1301.33
#2017-09-22|1311.26
#2017-09-25|1280.35
#2017-09-26|1267.78
#2017-09-27|1304.48
#2017-09-28|1306.08
#2017-09-29|1318.12
#2017-10-02|1279.94
#2017-10-03|1287.65
#2017-10-04|1239.12
#2017-10-05|1271.63
#2017-10-06|1273.04
#2017-10-09|1273.47
#2017-10-10|1258.23
#2017-10-11|1275.56
#2017-10-12|1273.89
#2017-10-13|1262.84
#2017-10-16|1249.40
#2017-10-17|1252.40
#2017-10-18|1263.97
#2017-10-19|1258.74
#2017-10-20|1257.82
#2017-10-23|1237.11
#2017-10-24|1255.19
#2017-10-25|1258.48
#2017-10-26|1279.08
#2017-10-27|1236.02
#2017-10-30|1275.92
#2017-10-31|1287.74
#2017-11-01|1284.37
#2017-11-02|1285.81
#2017-11-03|1257.89
#2017-11-06|1242.63
#2017-11-07|1235.58
#2017-11-08|1234.89
#2017-11-09|1229.90
#2017-11-10|1232.77
#2017-11-13|1229.62
#2017-11-14|1230.16
#2017-11-15|1249.19
#2017-11-16|1250.82
#2017-11-17|1241.65
#2017-11-20|1235.32
#2017-11-21|1222.38
#2017-11-22|1234.39
#2017-11-23|1244.11
#2017-11-24|1264.03
#2017-11-27|1259.63
#2017-11-28|1261.09
#2017-11-29|1284.59
#2017-11-30|1280.07
#2017-12-01|1248.77
#2017-12-04|1260.91
#2017-12-05|1256.69
#2017-12-06|1237.79
#2017-12-07|1249.53
#2017-12-08|1263.44
#2017-12-11|1269.08
#2017-12-12|1264.29
#2017-12-13|1262.09
#2017-12-14|1254.15
#2017-12-15|1252.59
#2017-12-18|1271.70
#2017-12-19|1275.30
#2017-12-20|1279.32
#2017-12-21|1295.79
#2017-12-22|1266.81
#2017-12-25|1266.81
#2017-12-26|1270.13
#2017-12-27|1267.50
#2017-12-28|1262.10
#2017-12-29|1263.85
#2018-01-01|1263.85
#2018-01-02|1268.04
#2018-01-03|1267.88
#2018-01-04|1304.91
#2018-01-05|1308.90
#2018-01-08|1303.15
#2018-01-09|1304.61
#2018-01-10|1335.41
#2018-01-11|1351.80
#2018-01-12|1369.29
#2018-01-15|1383.42
#2018-01-16|1383.13
#2018-01-17|1374.07
#2018-01-18|1373.84
#2018-01-19|1377.71
#2018-01-22|1403.31
#2018-01-23|1404.83
#2018-01-24|1409.47
#2018-01-25|1446.99
#2018-01-26|1438.93
#2018-01-29|1426.84
#2018-01-30|1417.85
#2018-01-31|1430.54
#2018-02-01|1422.30
#2018-02-02|1396.12
#2018-02-05|1377.45
#2018-02-06|1334.15
#2018-02-07|1355.85
#2018-02-08|1324.48
#2018-02-09|1302.43
#2018-02-12|1325.77
#2018-02-13|1313.59
#2018-02-14|1319.28
#2018-02-15|1331.65
#2018-02-16|1345.62
#2018-02-19|1335.99
#2018-02-20|1341.25
#2018-02-21|1333.86
#2018-02-22|1334.52
#2018-02-23|1325.97
#2018-02-26|1332.16
#2018-02-27|1331.10
#2018-02-28|1314.57
#2018-03-01|1298.06
#2018-03-02|1283.73
#2018-03-05|1287.03
#2018-03-06|1291.79
#2018-03-07|1293.23
#2018-03-08|1288.24
#2018-03-09|1285.72
#2018-03-12|1290.70
#2018-03-13|1295.58
#2018-03-14|1273.63
#2018-03-15|1266.25
#2018-03-16|1281.69
#2018-03-19|1270.52
#2018-03-20|1271.13
#2018-03-21|1260.61
#2018-03-22|1241.88
#2018-03-23|1234.22
#2018-03-26|1246.92
#2018-03-27|1249.99
#2018-03-28|1248.48
#2018-03-29|1254.68
#2018-03-30|1254.68
#2018-04-02|1255.80
#2018-04-03|1240.37
#2018-04-04|1239.20
#2018-04-05|1267.47
#2018-04-06|1257.92
#2018-04-09|1272.39
#2018-04-10|1277.03
#2018-04-11|1274.18
#2018-04-12|1272.91
#2018-04-13|1279.10
#2018-04-16|1286.32
#2018-04-17|1285.69
#2018-04-18|1300.79
#2018-04-19|1307.95
#2018-04-20|1301.25
#2018-04-23|1306.69
#2018-04-24|1283.28
#2018-04-25|1271.88
#2018-04-26|1263.22
#2018-04-27|1271.81
#2018-04-30|1279.09
#2018-05-01|1269.30
#2018-05-02|1274.94
#2018-05-03|1260.17
#2018-05-04|1270.42
#2018-05-07|1272.97
#2018-05-08|1267.35
#2018-05-09|1278.05
#2018-05-10|1290.88
#2018-05-11|1302.44
#2018-05-14|1301.98
#2018-05-15|1280.57
#2018-05-16|1244.20
#2018-05-17|1252.82
#2018-05-18|1223.70
#2018-05-21|1212.76
#2018-05-22|1235.93
#2018-05-23|1207.80
#2018-05-24|1197.95
#2018-05-25|1160.75
#2018-05-28|1141.14
#2018-05-29|1082.65
#2018-05-30|1096.15
#2018-05-31|1085.18
#2018-06-01|1115.54
#2018-06-04|1122.93
#2018-06-05|1100.83
#2018-06-06|1127.81
#2018-06-07|1141.94
#2018-06-08|1124.76
#2018-06-11|1156.67
#2018-06-12|1154.24
#2018-06-13|1141.70
#2018-06-14|1127.75
#2018-06-15|1100.94
#2018-06-18|1094.06
#2018-06-19|1093.69
#2018-06-20|1105.81
#2018-06-21|1097.29
#2018-06-22|1113.28
#2018-06-25|1092.70
#2018-06-26|1094.64
#2018-06-27|1082.61
#2018-06-28|1080.84
#2018-06-29|1100.87
#2018-07-02|1082.67
#2018-07-03|1097.68
#2018-07-04|1110.60
#2018-07-05|1136.70
#2018-07-06|1147.38
#2018-07-09|1155.03
#2018-07-10|1137.64
#2018-07-11|1112.11
#2018-07-12|1109.96
#2018-07-13|1102.36
#2018-07-16|1105.20
#2018-07-17|1096.61
#2018-07-18|1099.88
#2018-07-19|1094.99
#2018-07-20|1102.72
#2018-07-23|1107.97
#2018-07-24|1128.23
#2018-07-25|1117.07
#2018-07-26|1123.01
#2018-07-27|1131.10
#2018-07-30|1140.40
#2018-07-31|1150.30
#2018-08-01|1136.29
#2018-08-02|1111.37
#2018-08-03|1113.08
#2018-08-06|1108.24
#2018-08-07|1118.10
#2018-08-08|1111.74
#2018-08-09|1105.47
#2018-08-10|1057.94
#2018-08-13|1034.75
#2018-08-14|1026.63
#2018-08-15|1005.14
#2018-08-16|1022.41
#2018-08-17|1017.62
#2018-08-20|1021.56
#2018-08-21|1040.90
#2018-08-22|1046.44
#2018-08-23|1043.99
#2018-08-24|1048.45
#2018-08-27|1062.49
#2018-08-28|1057.98
#2018-08-29|1059.68
#2018-08-30|1038.36
#2018-08-31|1032.77
#2018-09-03|1028.89
#2018-09-04|1031.26
#2018-09-05|1038.91
#2018-09-06|1024.90
#2018-09-07|1010.28
#2018-09-10|1024.59
#2018-09-11|1022.07
#2018-09-12|1023.19
#2018-09-13|1043.34
#2018-09-14|1046.65
#2018-09-17|1060.34
#2018-09-18|1068.95
#2018-09-19|1084.53
#2018-09-20|1105.53
#2018-09-21|1102.21
#2018-09-24|1091.76
#2018-09-25|1091.52
#2018-09-26|1085.80
#2018-09-27|1078.24
#2018-09-28|1045.96
#2018-10-01|1038.56
#2018-10-02|1022.35
#2018-10-03|1028.90
#2018-10-04|1028.27
#2018-10-05|1018.89
#2018-10-08|1016.58
#2018-10-09|1028.63
#2018-10-10|1031.38
#2018-10-11|1016.05
#2018-10-12|1007.98
#2018-10-15|1012.62
#2018-10-16|1024.78
#2018-10-17|1011.21
#2018-10-18| 980.81
#2018-10-19| 982.37
#2018-10-22| 964.11
#2018-10-23| 950.01
#2018-10-24| 930.68
#2018-10-25| 948.10
#2018-10-26| 943.29
#2018-10-29| 959.29
#2018-10-30| 951.49
#2018-10-31| 957.51
#2018-11-01| 973.92
#2018-11-02| 986.58
#2018-11-05| 988.84
#2018-11-06| 980.24
#2018-11-07|1007.31
#2018-11-08|1001.68
#2018-11-09| 973.24
#2018-11-12| 958.74
#2018-11-13| 978.02
#2018-11-14| 977.31
#2018-11-15| 971.95
#2018-11-16| 973.56
#2018-11-19| 974.98
#2018-11-20| 950.53
#2018-11-21| 962.62
#2018-11-22| 952.80
#2018-11-23| 948.64
#2018-11-26| 973.02
#2018-11-27| 958.93
#2018-11-28| 960.25
#2018-11-29| 970.46
#2018-11-30| 962.86
#2018-12-03| 977.98
#2018-12-04| 953.56
#2018-12-05| 945.06
#2018-12-06| 915.70
#2018-12-07| 917.74
#2018-12-10| 895.33
#2018-12-11| 892.25
#2018-12-12| 920.77
#2018-12-13| 930.25
#2018-12-14| 923.16
#2018-12-17| 920.65
#2018-12-18| 913.45
#2018-12-19| 926.31
#2018-12-20| 910.85
#2018-12-21| 899.02
#2018-12-24| 889.88
#2018-12-25| 889.88
#2018-12-26| 889.41
#2018-12-27| 881.13
#2018-12-28| 901.68
#2018-12-31| 907.15
#2019-01-01| 907.15
#2019-01-02| 900.87
#2019-01-03| 907.03
#2019-01-04| 940.81
#2019-01-07| 948.01
#2019-01-08| 953.98
#2019-01-09| 958.69
#2019-01-10| 968.38
#2019-01-11| 968.32
#2019-01-14| 960.84
#2019-01-15| 961.69
#2019-01-16| 974.44
#2019-01-17| 961.65
#2019-01-18| 981.10
#2019-01-21| 978.22
#2019-01-22| 969.46
#2019-01-23| 985.37
#2019-01-24| 978.38
#2019-01-25| 998.94
#2019-01-28| 986.82
#2019-01-29| 984.77
#2019-01-30| 976.86
#2019-01-31| 965.79
#2019-02-01| 948.93
#2019-02-04| 933.83
#2019-02-05| 943.31
#2019-02-06| 945.54
#2019-02-07| 917.69
#2019-02-08| 910.25
#2019-02-11| 916.64
#2019-02-12| 922.70
#2019-02-13| 917.48
#2019-02-14| 908.09
#2019-02-15| 934.89
#2019-02-18| 942.76
#2019-02-19| 940.07
#2019-02-20| 949.82
#2019-02-21| 948.31
#2019-02-22| 945.79
#2019-02-25| 955.00
#2019-02-26| 955.69
#2019-02-27| 968.46
#2019-02-28| 987.03
#2019-03-01| 977.45
#2019-03-04| 968.34
#2019-03-05| 966.40
#2019-03-06| 978.34
#2019-03-07| 939.28
#2019-03-08| 921.91
#2019-03-11| 931.45
#2019-03-12| 935.23
#2019-03-13| 959.00
#2019-03-14| 962.59
#2019-03-15| 977.76
#2019-03-18| 990.61
#2019-03-19|1001.58
#2019-03-20| 987.37
#2019-03-21| 970.33
#2019-03-22| 933.09
#2019-03-25| 935.71
#2019-03-26| 921.09
#2019-03-27| 927.15
#2019-03-28| 914.78
#2019-03-29| 922.41
#2019-04-01| 951.13
#2019-04-02| 948.65
#2019-04-03| 970.85
#2019-04-04| 980.48
#2019-04-05| 979.85
#2019-04-08| 978.11
#2019-04-09| 977.24
#2019-04-10| 970.54
#2019-04-11| 990.98
#2019-04-12|1013.22
#2019-04-15|1012.50
#2019-04-16|1017.56
#2019-04-17|1029.39
#2019-04-18|1021.73
#2019-04-19|1021.73
#2019-04-22|1022.78
#2019-04-23|1002.20
#2019-04-24| 987.87
#2019-04-25| 981.22
#2019-04-26| 986.89
#2019-04-29|1002.41
#2019-04-30|1003.81
#2019-05-01|1006.81
#2019-05-02| 992.18
#2019-05-03| 988.13
#2019-05-06| 976.60
#2019-05-07| 957.96
#2019-05-08| 963.37
#2019-05-09| 945.44
#2019-05-10| 943.87
#2019-05-13| 931.23
#2019-05-14| 937.63
#2019-05-15| 938.78
#2019-05-16| 954.67
#2019-05-17| 946.55
#2019-05-20| 934.76
#2019-05-21| 940.01
#2019-05-22| 926.01
#2019-05-23| 915.95
#2019-05-24| 925.52
#2019-05-27| 927.46
#2019-05-28| 925.60
#2019-05-29| 916.83
#2019-05-30| 927.01
#2019-05-31| 904.33
#2019-06-03| 904.02
#2019-06-04| 928.33
#2019-06-05| 923.69
#2019-06-06| 914.73
#2019-06-07| 917.27
#2019-06-10| 933.53
#2019-06-11| 925.65
#2019-06-12| 916.52
#2019-06-13| 912.05
#2019-06-14| 901.99
#2019-06-17| 901.44
#2019-06-18| 904.40
#2019-06-19| 917.97
#2019-06-20| 911.52
#2019-06-21| 911.99
#2019-06-24| 914.33
#2019-06-25| 912.86
#2019-06-26| 918.60
#2019-06-27| 916.77
#2019-06-28| 927.47
#2019-07-01| 932.26
#2019-07-02| 924.64
#2019-07-03| 940.11
#2019-07-04| 950.77
#2019-07-05| 945.13
#2019-07-08| 932.79
#2019-07-09| 925.64
#2019-07-10| 932.48
#2019-07-11| 936.49
#2019-07-12| 933.82
#2019-07-15| 933.69
#2019-07-16| 940.55
#2019-07-17| 921.93
#2019-07-18| 910.19
#2019-07-19| 898.54
#2019-07-22| 891.12
#2019-07-23| 912.06
#2019-07-24| 911.90
#2019-07-25| 908.98
#2019-07-26| 891.64
#2019-07-29| 886.73
#2019-07-30| 859.40
#2019-07-31| 854.28
#2019-08-01| 853.49
#2019-08-02| 834.51
#2019-08-05| 831.02
#2019-08-06| 817.75
#2019-08-07| 819.28
#2019-08-08| 835.98
#2019-08-09| 820.71
#2019-08-12| 802.35
#2019-08-13| 807.88
#2019-08-14| 781.25
#2019-08-15| 778.69
#2019-08-16| 801.94
#2019-08-19| 793.36
#2019-08-20| 780.25
#2019-08-21| 781.27
#2019-08-22| 793.23
#2019-08-23| 782.82
#2019-08-26| 789.21
#2019-08-27| 786.54
#2019-08-28| 783.38
#2019-08-29| 785.03
#2019-08-30| 778.06
#2019-09-02| 770.35
#2019-09-03| 765.46
#2019-09-04| 774.55
#2019-09-05| 803.78
#2019-09-06| 802.68
#2019-09-09| 822.33
#2019-09-10| 839.20
#2019-09-11| 832.57
#2019-09-12| 838.15
#2019-09-13| 867.10
#2019-09-16| 848.60
#2019-09-17| 831.96
#2019-09-18| 829.60
#2019-09-19| 850.94
#2019-09-20| 855.00
#2019-09-23| 830.38
#2019-09-24| 826.72
#2019-09-25| 826.64
#2019-09-26| 826.41
#2019-09-27| 837.47
#2019-09-30| 840.19
#2019-10-01| 830.47
#2019-10-02| 803.15
#2019-10-03| 805.08
#2019-10-04| 807.20
#2019-10-07| 815.83
#2019-10-08| 803.25
#2019-10-09| 808.04
#2019-10-10| 831.86
#2019-10-11| 865.76
#2019-10-14| 857.33
#2019-10-15| 882.55
#2019-10-16| 891.55
#2019-10-17| 885.87
#2019-10-18| 891.41
#2019-10-21| 912.98
#2019-10-22| 907.83
#2019-10-23| 910.92
#2019-10-24| 901.96
#2019-10-25| 904.29
#2019-10-28| 903.84
#2019-10-29| 903.35
#2019-10-30| 878.08
#2019-10-31| 868.00
#2019-11-01| 874.43
#2019-11-04| 897.14
#2019-11-05| 903.29
#2019-11-06| 896.73
#2019-11-07| 911.36
#2019-11-08| 897.72
#2019-11-11| 895.46
#2019-11-12| 882.05
#2019-11-13| 855.30
#2019-11-14| 850.45
#2019-11-15| 862.75
#2019-11-18| 865.96
#2019-11-19| 869.73
#2019-11-20| 863.16
#2019-11-21| 869.20
#2019-11-22| 873.38
#2019-11-25| 875.22
#2019-11-26| 871.23
#2019-11-27| 875.06
#2019-11-28| 869.20
#2019-11-29| 865.70
#2019-12-02| 857.21
#2019-12-03| 852.14
#2019-12-04| 872.49
#2019-12-05| 870.19
#2019-12-06| 877.40
#2019-12-09| 877.25
#2019-12-10| 875.62
#2019-12-11| 872.49
#2019-12-12| 901.47
#2019-12-13| 906.09
#2019-12-16| 922.09
#2019-12-17| 917.31
#2019-12-18| 922.25
#2019-12-19| 926.02
#2019-12-20| 926.40
#2019-12-23| 914.57
#2019-12-24| 912.58
#2019-12-25| 912.58
#2019-12-26| 913.28
#2019-12-27| 918.21
#2019-12-30| 917.15
#2019-12-31| 916.04
#2020-01-01| 916.04
#2020-01-02| 940.84
#2020-01-03| 927.24
#2020-01-06| 924.09
#2020-01-07| 916.59
#2020-01-08| 917.04
#2020-01-09| 915.52
#2020-01-10| 903.09
#2020-01-13| 898.42
#2020-01-14| 885.18
#2020-01-15| 877.30
#2020-01-16| 884.63
#2020-01-17| 888.41
#2020-01-20| 879.98
#2020-01-21| 874.99
#2020-01-22| 866.09
#2020-01-23| 860.88
#2020-01-24| 852.66
#2020-01-27| 837.46
#2020-01-28| 849.29
#2020-01-29| 869.69
#2020-01-30| 869.41
#2020-01-31| 852.66
#2020-02-03| 852.87
#2020-02-04| 872.59
#2020-02-05| 891.45
#2020-02-06| 903.91
#2020-02-07| 913.22
#2020-02-10| 908.35
#2020-02-11| 907.91
#2020-02-12| 925.18
#2020-02-13| 917.35
#2020-02-14| 911.56
#2020-02-17| 913.22
#2020-02-18| 901.55
#2020-02-19| 903.09
#2020-02-20| 890.38
#2020-02-21| 887.13
#2020-02-24| 854.00
#2020-02-25| 829.24
#2020-02-26| 832.90
#2020-02-27| 811.96
#2020-02-28| 785.02
#2020-03-02| 782.82
#2020-03-03| 786.33
#2020-03-04| 791.60
#2020-03-05| 760.03
#2020-03-06| 750.16
#2020-03-09| 674.01
#2020-03-10| 659.16
#2020-03-11| 672.19
#2020-03-12| 558.23
#2020-03-13| 561.58
#2020-03-16| 502.31
#2020-03-17| 524.01
#2020-03-18| 492.49
#2020-03-19| 492.73
#2020-03-20| 499.50
#2020-03-23| 492.53
#2020-03-24| 545.07
#2020-03-25| 571.11
#2020-03-26| 585.01
#2020-03-27| 556.87
#2020-03-30| 530.70
#2020-03-31| 532.14
#2020-04-01| 510.73
#2020-04-02| 503.47
#2020-04-03| 496.31
#2020-04-06| 526.48
#2020-04-07| 542.59
#2020-04-08| 539.47
#2020-04-09| 543.46
#2020-04-10| 543.46
#2020-04-13| 541.57
#2020-04-14| 533.47
#2020-04-15| 501.02
#2020-04-16| 488.29
#2020-04-17| 491.82
#2020-04-20| 487.64
#2020-04-21| 464.79
#2020-04-22| 475.73
#2020-04-23| 491.92
#2020-04-24| 471.63
#2020-04-27| 485.30
#2020-04-28| 510.67
#2020-04-29| 542.72
#2020-04-30| 523.20
#2020-05-01| 525.85
#2020-05-04| 497.53
#2020-05-05| 497.22
#2020-05-06| 483.14
#2020-05-07| 484.71
#2020-05-08| 496.03
#2020-05-11| 481.62
#2020-05-12| 484.44
#2020-05-13| 466.22
#2020-05-14| 466.29
#2020-05-15| 458.71
#2020-05-18| 483.64
#2020-05-19| 464.67
#2020-05-20| 471.79
#2020-05-21| 464.97
#2020-05-22| 470.60
#2020-05-25| 480.82
#2020-05-26| 514.95
#2020-05-27| 533.89
#2020-05-28| 535.53
#2020-05-29| 515.34
#2020-06-01| 528.43
#2020-06-02| 553.59
#2020-06-03| 578.40
#2020-06-04| 591.06
#2020-06-05| 645.50
#2020-06-08| 650.62
#2020-06-09| 634.28
#2020-06-10| 618.89
#2020-06-11| 574.68
#2020-06-12| 570.75
#2020-06-15| 562.96
#2020-06-16| 582.35
#2020-06-17| 581.04
#2020-06-18| 569.66
#2020-06-19| 561.77
#2020-06-22| 557.64
#2020-06-23| 582.59
#2020-06-24| 554.89
#2020-06-25| 561.68
#2020-06-26| 546.72
#2020-06-29| 567.62
#2020-06-30| 560.02
#2020-07-01| 554.86
#2020-07-02| 586.78
#2020-07-03| 574.68
#2020-07-06| 606.12
#2020-07-07| 588.49
#2020-07-08| 575.75
#2020-07-09| 565.12
#2020-07-10| 578.71
#2020-07-13| 590.18
#2020-07-14| 586.86
#2020-07-15| 597.98
#2020-07-16| 597.88
#2020-07-17| 589.30
#2020-07-20| 589.65
#2020-07-21| 590.55
#2020-07-22| 590.21
#2020-07-23| 583.20
#2020-07-24| 584.92
#2020-07-27| 574.79
#2020-07-28| 580.76
#2020-07-29| 563.52
#2020-07-30| 533.33
#2020-07-31| 519.36
#2020-08-03| 530.38
#2020-08-04| 546.57
#2020-08-05| 544.02
#2020-08-06| 533.83
#2020-08-07| 524.53
#2020-08-10| 539.73
#2020-08-11| 563.29
#2020-08-12| 559.08
#2020-08-13| 550.04
#2020-08-14| 544.89
#2020-08-17| 536.48
#2020-08-18| 534.46
#2020-08-19| 546.48
#2020-08-20| 527.37
#2020-08-21| 517.64
#2020-08-24| 533.52
#2020-08-25| 533.51
#2020-08-26| 538.08
#2020-08-27| 532.33
#2020-08-28| 552.10
#2020-08-31| 530.74
#2020-09-01| 530.82
#2020-09-02| 512.09
#2020-09-03| 518.02
#2020-09-04| 542.55
#2020-09-07| 542.93
#2020-09-08| 529.50
#2020-09-09| 540.94
#2020-09-10| 537.43
#2020-09-11| 524.69
#2020-09-14| 530.37
#2020-09-15| 522.07
#2020-09-16| 525.14
#2020-09-17| 520.04
#2020-09-18| 503.58
#2020-09-21| 470.85
#2020-09-22| 463.97
#2020-09-23| 455.98
#2020-09-24| 463.22
#2020-09-25| 459.98
#2020-09-28| 482.97
#2020-09-29| 469.92
#2020-09-30| 473.94
#2020-10-01| 467.42
#2020-10-02| 466.28
#2020-10-05| 476.87
#2020-10-06| 498.29
#2020-10-07| 488.72
#2020-10-08| 495.74
#2020-10-09| 490.00
#2020-10-12| 482.09
#2020-10-13| 461.57
#2020-10-14| 464.49
#2020-10-15| 458.75
#2020-10-16| 470.11
#2020-10-19| 476.48
#2020-10-20| 487.89
#2020-10-21| 482.11
#2020-10-22| 484.26
#2020-10-23| 498.43
#2020-10-26| 490.48
#2020-10-27| 480.95
#2020-10-28| 464.71
#2020-10-29| 461.31
#2020-10-30| 474.58
#2020-11-02| 488.60
#2020-11-03| 511.80
#2020-11-04| 488.29
#2020-11-05| 508.45
#2020-11-06| 498.79
#2020-11-09| 582.87
#2020-11-10| 628.12
#2020-11-11| 631.34
#2020-11-12| 626.84
#2020-11-13| 643.46
#2020-11-16| 687.14
#2020-11-17| 685.72
#2020-11-18| 687.27
#2020-11-19| 679.06
#2020-11-20| 683.00
#2020-11-23| 686.51
#2020-11-24| 720.33
#2020-11-25| 717.64
#2020-11-26| 708.53
#2020-11-27| 724.06
#2020-11-30| 712.76
#2020-12-01| 744.37
#2020-12-02| 772.91
#2020-12-03| 781.96
#2020-12-04| 816.79
#2020-12-07| 792.13
#2020-12-08| 794.45
#2020-12-09| 787.38
#2020-12-10| 770.34
#2020-12-11| 751.08
#2020-12-14| 764.93
#2020-12-15| 787.32
#2020-12-16| 781.88
#2020-12-17| 786.70
#2020-12-18| 766.28
#2020-12-21| 730.25
#2020-12-22| 745.79
#2020-12-23| 769.56
#2020-12-24| 776.69
#2020-12-25| 776.69
#2020-12-28| 766.44
#2020-12-29| 767.18
#2020-12-30| 768.21
#2020-12-31| 754.79
#2021-01-01| 754.79
#2021-01-04| 763.82
#2021-01-05| 766.66
#2021-01-06| 814.28
#2021-01-07| 826.87
#2021-01-08| 817.09
#2021-01-11| 813.49
#2021-01-12| 823.75
#2021-01-13| 816.25
#2021-01-14| 808.27
#2021-01-15| 782.74
#2021-01-18| 787.99
#2021-01-19| 774.54
#2021-01-20| 773.36
#2021-01-21| 769.07
#2021-01-22| 754.95
#2021-01-25| 727.73
#2021-01-26| 741.99
#2021-01-27| 712.50
#2021-01-28| 731.89
#2021-01-29| 715.05
#2021-02-01| 709.95
#2021-02-02| 741.25
#2021-02-03| 746.06
#2021-02-04| 782.80
#2021-02-05| 806.82
#2021-02-08| 821.05
#2021-02-09| 816.44
#2021-02-10| 821.72
#2021-02-11| 814.19
#2021-02-12| 814.27
#2021-02-15| 844.81
#2021-02-16| 841.05
#2021-02-17| 830.10
#2021-02-18| 825.11
#2021-02-19| 852.04
#2021-02-22| 839.81
#2021-02-23| 860.66
#2021-02-24| 862.36
#2021-02-25| 879.34
#2021-02-26| 852.89
#2021-03-01| 853.20
#2021-03-02| 850.42
#2021-03-03| 868.08
#2021-03-04| 862.82
#2021-03-05| 860.54
#2021-03-08| 878.75
#2021-03-09| 861.70
#2021-03-10| 857.98
#2021-03-11| 854.51
#2021-03-12| 869.80
#2021-03-15| 857.50
#2021-03-16| 854.56
#2021-03-17| 863.83
#2021-03-18| 883.54
#2021-03-19| 853.67
#2021-03-22| 824.89
#2021-03-23| 826.36
#2021-03-24| 832.40
#2021-03-25| 820.58
#2021-03-26| 834.58
#2021-03-29| 823.90
#2021-03-30| 845.05
#2021-03-31| 832.81
#2021-04-01| 830.80
#2021-04-02| 830.80
#2021-04-05| 833.49
#2021-04-06| 847.29
#2021-04-07| 855.84
#2021-04-08| 851.54
#2021-04-09| 842.28
#2021-04-12| 847.93
#2021-04-13| 840.44
#2021-04-14| 852.17
#2021-04-15| 830.64
#2021-04-16| 839.68
#2021-04-19| 866.62
#2021-04-20| 834.58
#2021-04-21| 827.68
#2021-04-22| 837.86
#2021-04-23| 835.30
#2021-04-26| 859.13
#2021-04-27| 885.23
#2021-04-28| 900.02
#2021-04-29| 917.48
#2021-04-30| 926.44
#2021-05-03| 928.95
#2021-05-04| 919.31
#2021-05-05| 935.62
#2021-05-06| 940.81
#2021-05-07| 949.78
#2021-05-10| 977.83
#2021-05-11| 966.11
#2021-05-12| 966.62
#2021-05-13| 962.11
#2021-05-14| 990.77
#2021-05-17| 986.63
#2021-05-18|1003.86
#2021-05-19| 982.66
#2021-05-20| 986.74
#2021-05-21|1002.21
#2021-05-24| 998.99
#2021-05-25|1006.39
#2021-05-26| 997.92
#2021-05-27|1017.34
#2021-05-28|1012.64
#2021-05-31|1011.91
#2021-06-01|1029.56
#2021-06-02|1027.64
#2021-06-03|1029.04
#2021-06-04|1014.72
#2021-06-07|1028.26
#2021-06-08|1015.43
#2021-06-09|1007.60
#2021-06-10|1017.12
#2021-06-11|1008.35
#2021-06-14|1017.45
#2021-06-15|1015.52
#2021-06-16| 997.73
#2021-06-17| 985.61
#2021-06-18| 952.40
#2021-06-21| 957.32
#2021-06-22| 960.06
#2021-06-23| 960.47
#2021-06-24| 970.71
#2021-06-25| 984.88
#2021-06-28| 956.42
#2021-06-29| 958.38
#2021-06-30| 942.52
#2021-07-01| 964.69
#2021-07-02| 944.16
#2021-07-05| 962.62
#2021-07-06| 931.58
#2021-07-07| 923.22
#2021-07-08| 901.97
#2021-07-09| 928.64
#2021-07-12| 932.69
#2021-07-13| 911.21
#2021-07-14| 914.92
#2021-07-15| 918.96
#2021-07-16| 896.49
#2021-07-19| 866.51
#2021-07-20| 874.55
#2021-07-21| 909.51
#2021-07-22| 912.17
#2021-07-23| 925.70
#2021-07-26| 948.56
#2021-07-27| 942.76
#2021-07-28| 921.63
#2021-07-29| 945.25
#2021-07-30| 931.90
#2021-08-02| 933.38
#2021-08-03| 945.99
#2021-08-04| 954.16
#2021-08-05| 956.63
#2021-08-06| 971.14
#2021-08-09| 971.41
#2021-08-10| 976.34
#2021-08-11| 988.57
#2021-08-12| 983.55
#2021-08-13| 986.30
#2021-08-16| 972.39
#2021-08-17| 947.53
#2021-08-18| 959.92
#2021-08-19| 931.01
#2021-08-20| 928.53
#2021-08-23| 943.55
#2021-08-24| 939.54
#2021-08-25| 966.57
#2021-08-26| 954.63
#2021-08-27| 958.14
#2021-08-30| 948.23
#2021-08-31| 950.81
#2021-09-01| 971.10
#2021-09-02| 963.55
#2021-09-03| 951.21
#2021-09-06| 954.77
#2021-09-07| 961.30
#2021-09-08| 939.81
#2021-09-09| 939.44
#2021-09-10| 934.61
#2021-09-13| 951.63
#2021-09-14| 946.24
#2021-09-15| 946.30
#2021-09-16| 952.28
#2021-09-17| 940.61
#2021-09-20| 888.89
#2021-09-21| 893.09
#2021-09-22| 919.22
#2021-09-23| 944.63
#2021-09-24| 950.47
#2021-09-27| 978.32
#2021-09-28| 947.75
#2021-09-29| 960.80
#2021-09-30| 953.65
#2021-10-01| 945.19
#2021-10-04| 946.07
#2021-10-05| 987.22
#2021-10-06| 975.37
#2021-10-07| 996.97
#2021-10-08| 998.41
#2021-10-11| 995.86
#2021-10-12|1000.33
#2021-10-13| 967.02
#2021-10-14| 966.94
#2021-10-15| 986.50
#2021-10-18| 984.40
#2021-10-19| 991.77
#2021-10-20| 993.92
#2021-10-21| 972.12
#2021-10-22| 968.88
#2021-10-25| 975.76
#2021-10-26| 977.86
#2021-10-27| 958.41
#2021-10-28| 973.25
#2021-10-29| 988.73
#2021-11-01|1014.04
#2021-11-02| 999.32
#2021-11-03|1003.06
#2021-11-04| 978.93
#2021-11-05| 987.60
#2021-11-08| 982.15
#2021-11-09| 973.10
#2021-11-10| 975.70
#2021-11-11| 974.62
#2021-11-12| 969.23
#2021-11-15| 958.10
#2021-11-16| 945.73
#2021-11-17| 936.48
#2021-11-18| 912.24
#2021-11-19| 891.44
#2021-11-22| 894.99
#2021-11-23| 884.78
#2021-11-24| 869.47
#2021-11-25| 875.66
#2021-11-26| 817.26
#2021-11-29| 812.43
#2021-11-30| 800.87
#2021-12-01| 825.55
#2021-12-02| 817.51
#2021-12-03| 809.11
#2021-12-06| 830.24
#2021-12-07| 837.33
#2021-12-08| 836.27
#2021-12-09| 824.97
#2021-12-10| 820.37
#2021-12-13| 810.71
#2021-12-14| 818.54
#2021-12-15| 808.93
#2021-12-16| 831.90
#2021-12-17| 819.99
#2021-12-20| 812.75
#2021-12-21| 828.64
#2021-12-22| 836.71
#2021-12-23| 855.24
#2021-12-24| 856.79
#2021-12-27| 863.40
#2021-12-28| 864.97
#2021-12-29| 869.26
#2021-12-30| 869.88
#2021-12-31| 873.02
#2022-01-03| 869.35
#2022-01-04| 893.21
#2022-01-05| 895.48
#2022-01-06| 908.58
#2022-01-07| 927.03
#2022-01-10| 926.54
#2022-01-11| 932.02
#2022-01-12| 945.71
#2022-01-13| 955.69
#2022-01-14| 960.28
#2022-01-17| 961.35
#2022-01-18| 951.38
#2022-01-19| 941.83
#2022-01-20| 940.96
#2022-01-21| 929.78
#2022-01-24| 891.11
#2022-01-25| 907.25
#2022-01-26| 933.88
#2022-01-27| 939.02
#2022-01-28| 931.41
#2022-01-31| 926.16
#2022-02-01| 950.48
#2022-02-02| 959.51
#2022-02-03| 989.23
#2022-02-04| 993.77
#2022-02-07|1004.45
#2022-02-08|1028.83
#2022-02-09|1048.27
#2022-02-10|1062.14
#2022-02-11|1051.23
#2022-02-14|1004.21
#2022-02-15|1027.51
#2022-02-16|1017.83
#2022-02-17|1005.42
#2022-02-18| 999.13
#2022-02-21| 985.45
#2022-02-22| 984.19
#2022-02-23| 972.52
#2022-02-24| 889.84
#2022-02-25| 932.64
#2022-02-28| 899.12
#2022-03-01| 850.53
#2022-03-02| 866.23
#2022-03-03| 847.55
#2022-03-04| 790.70
#2022-03-07| 753.26
#2022-03-08| 772.89
#2022-03-09| 845.00
#2022-03-10| 840.55
#2022-03-11| 841.65
#2022-03-14| 866.35
#2022-03-15| 872.82
#2022-03-16| 920.01
#2022-03-17| 921.09
#2022-03-18| 911.19
#2022-03-21| 910.57
#2022-03-22| 924.42
#2022-03-23| 900.32
#2022-03-24| 886.03
#2022-03-25| 883.19
#2022-03-28| 887.27
#2022-03-29| 949.10
#2022-03-30| 932.11
#2022-03-31| 909.73
#2022-04-01| 921.21
#2022-04-04| 918.24
#2022-04-05| 903.72
#2022-04-06| 871.41
#2022-04-07| 874.84
#2022-04-08| 889.88
#2022-04-11| 897.94
#2022-04-12| 889.33
#2022-04-13| 886.87
#2022-04-14| 890.22
#2022-04-15| 890.22
#2022-04-18| 891.63
#2022-04-19| 895.42
#2022-04-20| 915.62
#2022-04-21| 922.21
#2022-04-22| 897.45
#2022-04-25| 863.45
#2022-04-26| 818.19
#2022-04-27| 805.92
#2022-04-28| 805.35
#2022-04-29| 838.19
#2022-05-02| 811.93
#2022-05-03| 832.46
#2022-05-04| 813.73
#2022-05-05| 788.89
#2022-05-06| 784.19
#2022-05-09| 772.28
#2022-05-10| 782.52
#2022-05-11| 798.39
#2022-05-12| 776.55
#2022-05-13| 793.24
#2022-05-16| 790.39
#2022-05-17| 821.71
#2022-05-18| 813.37
#2022-05-19| 816.98
#2022-05-20| 813.74
#2022-05-23| 850.22
#2022-05-24| 861.98
#2022-05-25| 874.08
#2022-05-26| 895.36
#2022-05-27| 896.65
#2022-05-30| 914.83
#2022-05-31| 894.92
#2022-06-01| 883.92
#2022-06-02| 886.75
#2022-06-03| 882.18
#2022-06-06| 904.71
#2022-06-07| 894.55
#2022-06-08| 891.60
#2022-06-09| 863.24
#2022-06-10| 790.26
#2022-06-13| 757.44
#2022-06-14| 762.10
#2022-06-15| 777.85
#2022-06-16| 771.79
#2022-06-17| 789.62
#2022-06-20| 819.42
#2022-06-21| 824.53
#2022-06-22| 828.36
#2022-06-23| 794.62
#2022-06-24| 809.12
#2022-06-27| 817.77
#2022-06-28| 814.21
#2022-06-29| 802.48
#2022-06-30| 788.59
#2022-07-01| 782.24
#2022-07-04| 783.28
#2022-07-05| 736.68
#2022-07-06| 716.32
#2022-07-07| 741.23
#2022-07-08| 741.91
#2022-07-11| 720.44
#2022-07-12| 685.94
#2022-07-13| 688.05
#2022-07-14| 656.80
#2022-07-15| 678.97
#2022-07-18| 688.22
#2022-07-19| 722.52
#2022-07-20| 705.20
#2022-07-21| 708.46
#2022-07-22| 699.28
#2022-07-25| 709.07
#2022-07-26| 696.58
#2022-07-27| 707.87
#2022-07-28| 698.38
#2022-07-29| 714.74
#2022-08-01| 710.72
#2022-08-02| 712.15
#2022-08-03| 718.41
#2022-08-04| 729.12
#2022-08-05| 736.42
#2022-08-08| 749.59
#2022-08-09| 753.40
#2022-08-10| 770.51
#2022-08-11| 773.46
#2022-08-12| 774.05
#2022-08-15| 766.10
#2022-08-16| 773.64
#2022-08-17| 764.68
#2022-08-18| 762.77
#2022-08-19| 733.63
#2022-08-22| 714.35
#2022-08-23| 717.99
#2022-08-24| 713.48
#2022-08-25| 705.94
#2022-08-26| 699.57
#2022-08-29| 696.91
#2022-08-30| 708.68
#2022-08-31| 713.09
#2022-09-01| 693.79
#2022-09-02| 716.08
#2022-09-05| 697.92
#2022-09-06| 700.43
#2022-09-07| 700.06
#2022-09-08| 725.09
#2022-09-09| 759.57
#2022-09-12| 791.99
#2022-09-13| 768.06
#2022-09-14| 767.80
#2022-09-15| 794.19
#2022-09-16| 785.91
#2022-09-19| 783.63
#2022-09-20| 782.30
#2022-09-21| 765.17
#2022-09-22| 765.73
#2022-09-23| 736.71
#2022-09-26| 725.29
#2022-09-27| 705.34
#2022-09-28| 705.35
#2022-09-29| 701.32
#2022-09-30| 709.21
#2022-10-03| 722.60
#2022-10-04| 772.48
#2022-10-05| 750.77
#2022-10-06| 742.62
#2022-10-07| 732.79
#2022-10-10| 721.25
#2022-10-11| 713.76
#2022-10-12| 707.98
#2022-10-13| 728.40
#2022-10-14| 735.39
#2022-10-17| 753.48
#2022-10-18| 768.65
#2022-10-19| 766.05
#2022-10-20| 784.60
#2022-10-21| 776.42
#2022-10-24| 801.98
#2022-10-25| 811.84
#2022-10-26| 809.20
#2022-10-27| 801.43
#2022-10-28| 792.68
#2022-10-31| 790.13
#2022-11-01| 795.65
#2022-11-02| 793.93
#2022-11-03| 778.25
#2022-11-04| 797.10
#2022-11-07| 810.13
#2022-11-08| 810.70
#2022-11-09| 801.80
#2022-11-10| 803.15
#2022-11-11| 806.95
#2022-11-14| 819.41
#2022-11-15| 833.98
#2022-11-16| 832.43
#2022-11-17| 820.55
#2022-11-18| 843.70
#2022-11-21| 845.13
#2022-11-22| 870.58
#2022-11-23| 880.76
#2022-11-24| 886.54
#2022-11-25| 897.33
#2022-11-28| 884.97
#2022-11-29| 892.04
#2022-11-30| 888.18
#2022-12-01| 889.50
#2022-12-02| 890.98
#2022-12-05| 891.46
#2022-12-06| 887.27
#2022-12-07| 882.45
#2022-12-08| 880.38
#2022-12-09| 882.45
#2022-12-12| 876.22
#2022-12-13| 893.14
#2022-12-14| 892.06
#2022-12-15| 870.95
#2022-12-16| 885.10
#2022-12-19| 880.77
#2022-12-20| 911.70
#2022-12-21| 923.35
#2022-12-22| 914.49
#2022-12-23| 916.69
#2022-12-26| 916.69
#2022-12-27| 920.41
#2022-12-28| 916.10
#2022-12-29| 925.83
#2022-12-30| 920.02
#2023-01-02| 937.29
#2023-01-03| 938.47
#2023-01-04| 971.86
#2023-01-05| 970.01
#2023-01-06| 992.62
#2023-01-09|1002.63
#2023-01-10|1009.02
#2023-01-11|1001.31
#2023-01-12|1020.65
#2023-01-13|1034.41
#2023-01-16|1026.70
#2023-01-17|1026.00
#2023-01-18|1036.63
#2023-01-19|1009.99
#2023-01-20|1028.75
#2023-01-23|1036.40
#2023-01-24|1038.38
#2023-01-25|1030.94
#2023-01-26|1055.36
#2023-01-27|1056.39
#2023-01-30|1062.37
#2023-01-31|1065.89
#2023-02-01|1095.03
#2023-02-02|1117.98
#2023-02-03|1117.73
#2023-02-06|1095.13
#2023-02-07|1101.46
#2023-02-08|1109.74
#2023-02-09|1113.40
#2023-02-10|1089.26
#2023-02-13|1107.28
#2023-02-14|1110.81
#2023-02-15|1103.36
#2023-02-16|1125.19
#2023-02-17|1120.54
#2023-02-20|1117.06
#2023-02-21|1116.76
#2023-02-22|1095.49
#2023-02-23|1105.86
#2023-02-24|1095.00
#2023-02-27|1122.75
#2023-02-28|1159.62
#2023-03-01|1152.82
#2023-03-02|1146.72
#2023-03-03|1173.18
#2023-03-06|1198.57
#2023-03-07|1163.06
#2023-03-08|1171.16
#2023-03-09|1162.42
#2023-03-10|1133.31
#2023-03-13|1051.55
#2023-03-14|1085.02
#2023-03-15| 983.74
#2023-03-16|1010.20
#2023-03-17| 975.71
#2023-03-20|1009.86
#2023-03-21|1065.05
#2023-03-22|1063.18
#2023-03-23|1047.72
#2023-03-24| 999.28
#2023-03-27|1019.46
#2023-03-28|1034.42
#2023-03-29|1054.59
#2023-03-30|1082.74
#2023-03-31|1067.64
#2023-04-03|1070.43
#2023-04-04|1085.22
#2023-04-05|1076.89
#2023-04-06|1105.84
#2023-04-07|1105.84
#2023-04-10|1097.34
#2023-04-11|1085.26
#2023-04-12|1106.97
#2023-04-13|1114.40
#2023-04-14|1144.61
#2023-04-17|1119.80
#2023-04-18|1146.03
#2023-04-19|1157.20
#2023-04-20|1143.41
#2023-04-21|1132.09
#2023-04-24|1137.53
#2023-04-25|1087.57
#2023-04-26|1088.79
#2023-04-27|1106.73
#2023-04-28|1069.16
#2023-05-01|1063.40
#2023-05-02|1031.46
#2023-05-03|1032.63
#2023-05-04|1009.32
#2023-05-05|1033.04
#2023-05-08|1051.54
#2023-05-09|1041.07
#2023-05-10|1035.78
#2023-05-11|1040.89
#2023-05-12|1040.19
#2023-05-15|1028.02
#2023-05-16|1024.18
#2023-05-17|1029.36
#2023-05-18|1033.93
#2023-05-19|1040.43
#2023-05-22|1051.43
#2023-05-23|1050.16
#2023-05-24|1026.36
#2023-05-25|1030.37
#2023-05-26|1039.63
#2023-05-29|1028.49
#2023-05-30|1021.85
#2023-05-31| 987.35
#2023-06-01|1017.96
#2023-06-02|1049.08
#2023-06-05|1040.34
#2023-06-06|1043.77
#2023-06-07|1047.29
#2023-06-08|1062.38
#2023-06-09|1051.26
#2023-06-12|1050.71
#2023-06-13|1055.14
#2023-06-14|1085.16
#2023-06-15|1080.48
#2023-06-16|1091.68
#2023-06-19|1090.32
#2023-06-20|1079.77
#2023-06-21|1092.01
#2023-06-22|1079.62
#2023-06-23|1050.59
#2023-06-26|1060.71
#2023-06-27|1087.65
#2023-06-28|1103.32
#2023-06-29|1115.63
#2023-06-30|1129.26
#2023-07-03|1144.60
#2023-07-04|1127.71
#2023-07-05|1114.79
#2023-07-06|1090.80
#2023-07-07|1108.72
#2023-07-10|1112.31
#2023-07-11|1132.08
#2023-07-12|1177.05
#2023-07-13|1186.85
#2023-07-14|1184.17
#2023-07-17|1183.87
#2023-07-18|1198.76
#2023-07-19|1187.70
#2023-07-20|1191.25
#2023-07-21|1184.62
#2023-07-24|1177.52
#2023-07-25|1180.26
#2023-07-26|1197.05
#2023-07-27|1203.66
#2023-07-28|1207.35
#2023-07-31|1198.05
#2023-08-01|1167.47
#2023-08-02|1141.07
#2023-08-03|1156.17
#2023-08-04|1172.82
#2023-08-07|1177.57
#2023-08-08|1145.54
#2023-08-09|1159.39
#2023-08-10|1194.19
#2023-08-11|1182.71
#2023-08-14|1177.51
#2023-08-15|1170.76
#2023-08-16|1163.04
#2023-08-17|1162.28
#2023-08-18|1158.43
#2023-08-21|1163.33
#2023-08-22|1163.89
#2023-08-23|1151.80
#2023-08-24|1158.53
#2023-08-25|1149.42
#2023-08-28|1178.15
#2023-08-29|1185.07
#2023-08-30|1198.73
#2023-08-31|1170.78
#2023-09-01|1151.83
#2023-09-04|1148.14
#2023-09-05|1131.59
#2023-09-06|1106.29
#2023-09-07|1094.41
#2023-09-08|1104.20
#2023-09-11|1118.51
#2023-09-12|1119.58
#2023-09-13|1122.06
#2023-09-14|1134.52
#2023-09-15|1124.03
#2023-09-18|1115.07
#2023-09-19|1129.72
#2023-09-20|1154.07
#2023-09-21|1147.23
#2023-09-22|1142.14
#2023-09-25|1122.37
#2023-09-26|1122.95
#2023-09-27|1128.48
#2023-09-28|1170.70
#2023-09-29|1171.01
#2023-10-02|1152.70
#2023-10-03|1147.80
#2023-10-04|1138.66
#2023-10-05|1149.52
#2023-10-06|1165.14
#2023-10-09|1141.99
#2023-10-10|1176.79
#2023-10-11|1188.21
#2023-10-12|1178.14
#2023-10-13|1153.13
#2023-10-16|1169.30
#2023-10-17|1174.01
#2023-10-18|1157.72
#2023-10-19|1162.42
#2023-10-20|1149.33
#2023-10-23|1143.63
#2023-10-24|1120.04
#2023-10-25|1132.61
#2023-10-26|1143.37
#2023-10-27|1145.63
#2023-10-30|1170.02
#2023-10-31|1153.63
#2023-11-01|1162.36
#2023-11-02|1187.32
#2023-11-03|1204.49
#2023-11-06|1200.25
#2023-11-07|1188.70
#2023-11-08|1202.87
#2023-11-09|1222.73
#2023-11-10|1215.05
#2023-11-13|1235.61
#2023-11-14|1269.50
#2023-11-15|1272.29
#2023-11-16|1274.11
#2023-11-17|1288.48
#2023-11-20|1300.00
#2023-11-21|1300.74
#2023-11-22|1300.67
#2023-11-23|1312.62
#2023-11-24|1315.48
#2023-11-27|1308.10
#2023-11-28|1335.52
#2023-11-29|1343.48
#2023-11-30|1322.70
#2023-12-01|1321.48
#2023-12-04|1327.34
#2023-12-05|1333.66
#2023-12-06|1331.93
#2023-12-07|1298.79
#2023-12-08|1309.63
#2023-12-11|1305.99
#2023-12-12|1293.94
#2023-12-13|1290.63
#2023-12-14|1310.20
#2023-12-15|1279.09
#2023-12-18|1275.95
#2023-12-19|1285.34
#2023-12-20|1278.42
#2023-12-21|1285.51
#2023-12-22|1290.34
#2023-12-25|1290.34
#2023-12-26|1291.98
#2023-12-27|1301.54
#2023-12-28|1294.06
#2023-12-29|1289.19
#2024-01-01|1289.19
#2024-01-02|1305.98
#2024-01-03|1290.25
#2024-01-04|1321.62
#2024-01-05|1335.61
#2024-01-08|1345.34
#2024-01-09|1316.64
#2024-01-10|1310.24
#2024-01-11|1292.64
#2024-01-12|1298.49
#2024-01-15|1290.08
#2024-01-16|1266.12
#2024-01-17|1248.45
#2024-01-18|1256.83
#2024-01-19|1254.64
#2024-01-22|1272.62
#2024-01-23|1255.54
#2024-01-24|1280.67
#2024-01-25|1242.91
#2024-01-26|1251.14
#2024-01-29|1233.64
#2024-01-30|1283.07
#2024-01-31|1300.30
#2024-02-01|1292.84
#2024-02-02|1325.25
#2024-02-05|1283.74
#2024-02-06|1307.29
#2024-02-07|1289.32
#2024-02-08|1294.10
#2024-02-09|1300.69
#2024-02-12|1310.87
#2024-02-13|1306.04
#2024-02-14|1299.79
#2024-02-15|1295.58
#2024-02-16|1295.49
#2024-02-19|1308.41
#2024-02-20|1330.71
#2024-02-21|1340.91
#2024-02-22|1348.71
#2024-02-23|1355.27
#2024-02-26|1361.12
#2024-02-27|1357.72
#2024-02-28|1358.88
#2024-02-29|1346.28
#2024-03-01|1367.34
#2024-03-04|1373.76
#2024-03-05|1383.10
#2024-03-06|1406.36
#2024-03-07|1430.89
#2024-03-08|1438.91
#2024-03-11|1438.22
#2024-03-12|1464.70
#2024-03-13|1478.99
#2024-03-14|1458.10
#2024-03-15|1487.13
#2024-03-18|1491.82
#2024-03-19|1508.70
#2024-03-20|1512.33
#2024-03-21|1540.62
#2024-03-22|1553.25
#2024-03-25|1563.96
#2024-03-26|1572.11
#2024-03-27|1582.32
#2024-03-28|1588.01
#2024-03-29|1588.01
#2024-04-01|1579.85
#2024-04-02|1581.89
#2024-04-03|1608.33
#2024-04-04|1644.38
#2024-04-05|1610.13
#2024-04-08|1626.23
#2024-04-09|1600.78
#2024-04-10|1588.14
#2024-04-11|1537.68
#2024-04-12|1521.10
#2024-04-15|1532.17
#2024-04-16|1499.88
#2024-04-17|1528.96
#2024-04-18|1571.81
#2024-04-19|1555.61
#2024-04-22|1589.52
#2024-04-23|1626.48
#2024-04-24|1623.20
#2024-04-25|1630.03
#2024-04-26|1672.15
#2024-04-29|1672.99
#2024-04-30|1601.92
#2024-05-01|1600.57
#2024-05-02|1583.31
#2024-05-03|1586.96
#2024-05-06|1599.00
#2024-05-07|1644.47
#2024-05-08|1646.71
#2024-05-09|1614.10
#2024-05-10|1616.78
#2024-05-13|1626.13
#2024-05-14|1641.29
#2024-05-15|1670.34
#2024-05-16|1653.55
#2024-05-17|1670.98
#2024-05-20|1671.49
#2024-05-21|1672.39
#2024-05-22|1665.86
#2024-05-23|1663.47
#2024-05-24|1658.53
#2024-05-27|1662.26
#2024-05-28|1665.97
#2024-05-29|1633.49
#2024-05-30|1672.00
#2024-05-31|1680.13
#2024-06-03|1675.94
#2024-06-04|1627.38
#2024-06-05|1620.59
#2024-06-06|1655.82
#2024-06-07|1653.13
#2024-06-10|1629.71
#2024-06-11|1592.93
#2024-06-12|1595.29
#2024-06-13|1534.13
#2024-06-14|1507.07
#2024-06-17|1519.64
#2024-06-18|1544.30
#2024-06-19|1550.80
#2024-06-20|1553.66
#2024-06-21|1515.01
#2024-06-24|1549.70
#2024-06-25|1533.38
#2024-06-26|1517.02
#2024-06-27|1523.49
#2024-06-28|1529.89
#2024-07-01|1564.33
#2024-07-02|1537.44
#2024-07-03|1573.78
#2024-07-04|1595.72
#2024-07-05|1584.74
#2024-07-08|1585.63
#2024-07-09|1566.61
#2024-07-10|1599.21
#2024-07-11|1605.12
#2024-07-12|1624.48
#2024-07-15|1618.27
#2024-07-16|1606.06
#2024-07-17|1630.61
#2024-07-18|1644.20
#2024-07-19|1629.50
#2024-07-22|1659.95
#2024-07-23|1669.44
#2024-07-24|1684.53
#2024-07-25|1651.97
#2024-07-26|1649.15
#2024-07-29|1630.76
#2024-07-30|1646.27
#2024-07-31|1608.78
#2024-08-01|1532.13
#2024-08-02|1481.83
#2024-08-05|1460.59
#2024-08-06|1447.74
#2024-08-07|1488.32
#2024-08-08|1481.13
#2024-08-09|1494.09
#2024-08-12|1496.73
#2024-08-13|1509.18
#2024-08-14|1520.98
#2024-08-15|1556.66
#2024-08-16|1562.12
#2024-08-19|1597.14
#2024-08-20|1591.79
#2024-08-21|1598.26
#2024-08-22|1599.47
#2024-08-23|1628.65
#2024-08-26|1623.33
#2024-08-27|1645.57
#2024-08-28|1644.31
#2024-08-29|1639.09
#2024-08-30|1648.65
#2024-09-02|1643.33
#2024-09-03|1597.11
#2024-09-04|1585.20
#2024-09-05|1596.93
#2024-09-06|1571.46
#2024-09-09|1580.45
#2024-09-10|1552.89
#2024-09-11|1547.86
#2024-09-12|1581.75
#2024-09-13|1614.35
#2024-09-16|1627.73
#2024-09-17|1641.73
#2024-09-18|1644.81
#2024-09-19|1683.50
#2024-09-20|1679.45
#2024-09-23|1665.75
#2024-09-24|1676.01
#2024-09-25|1672.76
#2024-09-26|1718.37
#2024-09-27|1710.95
#2024-09-30|1683.72
#2024-10-01|1592.98
#2024-10-02|1593.42
#2024-10-03|1597.94
#2024-10-04|1619.34
#2024-10-07|1641.52
#2024-10-08|1633.57
#2024-10-09|1621.81
#2024-10-10|1614.99
#2024-10-11|1630.37
#2024-10-14|1644.77
#2024-10-15|1649.68
#2024-10-16|1629.49
#2024-10-17|1604.09
#2024-10-18|1635.68
#2024-10-21|1604.51
#2024-10-22|1612.46
#2024-10-23|1605.35
#2024-10-24|1588.03
#2024-10-25|1596.60
#2024-10-28|1607.85
#2024-10-29|1583.45
#2024-10-30|1599.24
#2024-10-31|1615.45
#2024-11-01|1656.03
#2024-11-04|1676.86
#2024-11-05|1688.09
#2024-11-06|1576.60
#2024-11-07|1629.94
#2024-11-08|1586.93
#2024-11-11|1590.20
#2024-11-12|1547.15
#2024-11-13|1543.52
#2024-11-14|1571.35
#2024-11-15|1600.94
#2024-11-18|1621.18
#2024-11-19|1592.14
#2024-11-20|1571.77
#2024-11-21|1578.09
#2024-11-22|1523.68
#2024-11-25|1547.66
#2024-11-26|1517.98
#2024-11-27|1520.82
#2024-11-28|1523.40
#2024-11-29|1531.08
#2024-12-02|1520.45
#2024-12-03|1551.53
#2024-12-04|1565.18
#2024-12-05|1637.40
#2024-12-06|1622.14
#2024-12-09|1630.29
#2024-12-10|1618.34
#2024-12-11|1599.18
#2024-12-12|1609.05
#2024-12-13|1624.59
#2024-12-16|1630.94
#2024-12-17|1575.25
#2024-12-18|1584.19
#2024-12-19|1542.61
#2024-12-20|1530.63
#2024-12-23|1526.67
#2024-12-24|1526.14
#2024-12-25|1526.14
#2024-12-26|1528.71
#2024-12-27|1548.37
#2024-12-30|1544.96
#2024-12-31|1557.06
#2025-01-01|1557.06
#2025-01-02|1525.67
#2025-01-03|1528.59
#2025-01-06|1598.75
#2025-01-07|1608.70
#2025-01-08|1602.43
#2025-01-09|1618.16
#2025-01-10|1606.99
#2025-01-13|1623.25
#2025-01-14|1663.81
#2025-01-15|1677.90
#2025-01-16|1669.64
#2025-01-17|1674.13
#2025-01-20|1713.90
#2025-01-21|1699.24
#2025-01-22|1686.64
#2025-01-23|1723.42
#2025-01-24|1754.27
#2025-01-27|1757.55
#2025-01-28|1759.49
#2025-01-29|1788.80
#2025-01-30|1799.94
#2025-01-31|1774.00
#2025-02-03|1720.27
#2025-02-04|1775.02
#2025-02-05|1843.17
#2025-02-06|1914.89
#2025-02-07|1893.90
#2025-02-10|1872.25
#2025-02-11|1919.51
#2025-02-12|1964.18
#2025-02-13|1967.64
#2025-02-14|2002.13
#2025-02-17|2010.39
#2025-02-18|2053.79
#2025-02-19|1998.81
#2025-02-20|2012.65
#2025-02-21|2026.89
#2025-02-24|2047.43
#2025-02-25|2082.72
#2025-02-26|2141.75
#2025-02-27|2114.77
#2025-02-28|2113.39
#2025-03-03|2158.97
#2025-03-04|2056.08
#2025-03-05|2195.08
#2025-03-06|2252.87
#2025-03-07|2252.14
#2025-03-10|2174.49
#2025-03-11|2159.87
#2025-03-12|2205.53
#2025-03-13|2185.65
#2025-03-14|2252.22
#2025-03-17|2289.79
#2025-03-18|2368.45
#2025-03-19|2348.39
#2025-03-20|2281.84
#2025-03-21|2284.39
#2025-03-24|2291.23
#2025-03-25|2339.50
#2025-03-26|2306.31
#2025-03-27|2288.95
#2025-03-28|2244.91
#2025-03-31|2207.20
#2025-04-01|2247.76
#2025-04-02|2261.54
#2025-04-03|2181.99
#2025-04-04|2007.24
#2025-04-07|1902.61
#2025-04-08|1974.55
#2025-04-09|1962.13
#2025-04-10|2104.35
#2025-04-11|2116.38
#2025-04-14|2195.38
#2025-04-15|2249.76
#2025-04-16|2266.44
#2025-04-17|2233.94
#2025-04-18|2233.94
#2025-04-21|2263.07
#2025-04-22|2282.90
#2025-04-23|2344.83
#2025-04-24|2327.74
#2025-04-25|2376.80
#2025-04-28|2414.08
#2025-04-29|2398.23
#2025-04-30|2323.06
#2025-05-01|2305.48
#2025-05-02|2364.39
#2025-05-05|2380.37
#2025-05-06|2384.17
#2025-05-07|2398.95
#2025-05-08|2441.31
#2025-05-09|2458.06
#2025-05-12|2462.94
#2025-05-13|2489.35
#2025-05-14|2539.28
#2025-05-15|2522.84
#2025-05-16|2530.77
#2025-05-19|2563.08
#2025-05-20|2614.57
#2025-05-21|2622.54
#2025-05-22|2617.49
#2025-05-23|2576.44
#2025-05-26|2615.81
#2025-05-27|2618.91
#2025-05-28|2574.79
#2025-05-29|2587.72
#2025-05-30|2586.42
#2025-06-02|2612.34
#2025-06-03|2587.95
#2025-06-04|2578.03
#2025-06-05|2619.25
#2025-06-06|2613.27
#2025-06-09|2616.97
#2025-06-10|2580.48
#2025-06-11|2601.52
#2025-06-12|2631.37
#2025-06-13|2573.31
#2025-06-16|2657.00
#2025-06-17|2587.92
#2025-06-18|2595.63
#2025-06-19|2536.10
#2025-06-20|2572.24
#2025-06-23|2552.96
#2025-06-24|2638.79
#2025-06-25|2576.89
#2025-06-26|2595.01
#2025-06-27|2646.49
#2025-06-30|2653.50
#2025-07-01|2638.15
#2025-07-02|2686.86
#2025-07-03|2731.64
#2025-07-04|2689.70
#2025-07-07|2734.15
#2025-07-08|2751.40
#2025-07-09|2814.66
#2025-07-10|2742.43
#2025-07-11|2687.07
#2025-07-14|2695.97
#2025-07-15|2640.20
#2025-07-16|2637.48
#2025-07-17|2659.62
#2025-07-18|2669.07
#2025-07-21|2680.98
#2025-07-22|2677.71
#2025-07-23|2728.59
#2025-07-24|2798.40
#2025-07-25|2788.93
#2025-07-28|2776.17
#2025-07-29|2809.02
#2025-07-30|2808.91
#2025-07-31|2851.02
#2025-08-01|2788.60
#2025-08-04|2881.06
#2025-08-05|2892.92
#2025-08-06|2955.03
#2025-08-07|3005.24
#2025-08-08|3079.16
#2025-08-11|3080.50
#2025-08-12|3085.81
#2025-08-13|3146.33
#2025-08-14|3169.45
#2025-08-15|3195.71
#2025-08-18|3167.35
#2025-08-19|3177.18
#2025-08-20|3151.54
#2025-08-21|3169.75
#2025-08-22|3207.82
#2025-08-25|3171.57
#2025-08-26|3114.47
#2025-08-27|3048.66
#2025-08-28|3102.25
#2025-08-29|3093.40
#2025-09-01|3110.36
#2025-09-02|3053.08
#2025-09-03|3062.03
#2025-09-04|3104.77
#2025-09-05|3095.27
#2025-09-08|3148.14
#2025-09-09|3166.13
#2025-09-10|3213.69
#2025-09-11|3229.34
#2025-09-12|3222.96
#2025-09-15|3265.59
#2025-09-16|3227.75
#2025-09-17|3207.76
#2025-09-18|3227.26
#2025-09-19|3266.93
#2025-09-22|3210.08
#2025-09-23|3255.63
#2025-09-24|3272.38
#2025-09-25|3230.54
#2025-09-26|3295.15
#2025-09-29|3270.54
#2025-09-30|3307.92
#2025-10-01|3307.84
#2025-10-02|3266.17
#2025-10-03|3296.73
#2025-10-06|3259.33
#2025-10-07|3216.89
#2025-10-08|3262.37
#2025-10-09|3208.78
#2025-10-10|3162.00
#2025-10-13|3179.93
#2025-10-14|3188.74
#2025-10-15|3173.01
#2025-10-16|3194.39
#2025-10-17|3176.98
#2025-10-20|3258.93
#2025-10-21|3213.11
#2025-10-22|3218.10
#2025-10-23|3204.15
#2025-10-24|3203.38
#2025-10-27|3253.80
#2025-10-28|3282.45
#2025-10-29|3377.57
#2025-10-30|3306.23
#2025-10-31|3327.71
#2025-11-03|3319.57
#2025-11-04|3322.37
#2025-11-05|3357.05
#2025-11-06|3416.20
#2025-11-07|3362.26
#2025-11-10|3470.43
#2025-11-11|3540.69
#2025-11-12|3623.29
#2025-11-13|3620.18
#2025-11-14|3517.67
#2025-11-17|3461.24
#2025-11-18|3350.32
#2025-11-19|3377.21
#2025-11-20|3399.37
#2025-11-21|3351.14
#2025-11-24|3385.56
#2025-11-25|3455.53
#2025-11-26|3525.80
#2025-11-27|3526.69
#2025-11-28|3534.09
#2025-12-01|3570.75
#2025-12-02|3602.39
#2025-12-03|3587.39
#2025-12-04|3658.55
#2025-12-05|3623.59
#2025-12-08|3631.65
#2025-12-09|3642.05
#2025-12-10|3660.74
#2025-12-11|3766.14
#2025-12-12|3705.96
#2025-12-15|3795.04
#2025-12-16|3771.45
#2025-12-17|3777.42
#2025-12-18|3819.71
#2025-12-19|3828.34
#2025-12-22|3834.79
#2025-12-23|3854.64
#2025-12-24|3849.41
#2025-12-25|3849.41
#2025-12-26|3849.08
#2025-12-29|3841.19
#2025-12-30|3892.27
#2025-12-31|3875.16
#2026-01-01|3875.16
#2026-01-02|3945.48
#2026-01-05|3955.19
#2026-01-06|3926.15
#2026-01-07|3842.19
#2026-01-08|3872.02
#2026-01-09|3895.64
#2026-01-12|3947.46
#2026-01-13|3986.23
#2026-01-14|3991.12
#2026-01-15|3964.10
#2026-01-16|3967.46
#2026-01-19|3974.57
#2026-01-20|3952.89
#2026-01-21|3952.23
#2026-01-22|4045.41
#2026-01-23|4003.55
#2026-01-26|4111.87
#2026-01-27|4187.74
#2026-01-28|4091.14
#2026-01-29|4082.45
#2026-01-30|4167.65
#2026-02-02|4227.48
#2026-02-03|4247.49
#2026-02-04|4168.17
#2026-02-05|3967.92
#2026-02-06|4012.24
#2026-02-09|4120.37
#2026-02-10|4098.45
#2026-02-11|3987.68
#2026-02-12|3926.83
#2026-02-13|3795.63
#2026-02-16|3875.79
#2026-02-17|3894.50
#2026-02-18|3999.91
#2026-02-19|3949.38
#2026-02-20|4009.57
#2026-02-23|4060.51
#2026-02-24|3966.30
#2026-02-25|4089.45
#2026-02-26|4074.22
#2026-02-27|3989.28
#2026-03-02|3789.30
#2026-03-03|3558.29
#2026-03-04|3702.61
#2026-03-05|3610.61
#2026-03-06|3567.05
#2026-03-09|3548.76
#2026-03-10|3737.60
#2026-03-11|3670.60
#2026-03-12|3551.01
#2026-03-13|3491.87
#2026-03-16|3508.89
#2026-03-17|3542.85
#2026-03-18|3582.27
#2026-03-19|3489.91
#2026-03-20|3472.66
#2026-03-23|3598.82
#2026-03-24|3561.35
#2026-03-25|3637.80
#2026-03-26|3550.57
#2026-03-27|3500.33
#2026-03-30|3509.81
#2026-03-31|3546.06
#2026-04-01|3725.43
#2026-04-02|3657.23