Table Data - NASDAQ Spain Financials Total Return Index
| Title | NASDAQ Spain Financials Total Return Index |
|---|---|
| Series ID | NASDAQNQES30T |
| 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 2026-04-06 |
| Last Updated | 2026-04-06 10:49 PM CDT |
| Notes | For more information about this series, see: NQES30T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 794.87 |
| 2001-04-02 | 791.64 |
| 2001-04-03 | 761.77 |
| 2001-04-04 | 795.55 |
| 2001-04-05 | 800.48 |
| 2001-04-06 | 802.53 |
| 2001-04-09 | 814.34 |
| 2001-04-10 | 814.82 |
| 2001-04-11 | 814.07 |
| 2001-04-12 | 832.87 |
| 2001-04-13 | . |
| 2001-04-16 | 824.29 |
| 2001-04-17 | 814.79 |
| 2001-04-18 | 826.75 |
| 2001-04-19 | 840.43 |
| 2001-04-20 | 818.53 |
| 2001-04-23 | 796.28 |
| 2001-04-24 | 809.31 |
| 2001-04-25 | 805.13 |
| 2001-04-26 | 838.04 |
| 2001-04-27 | 843.44 |
| 2001-04-30 | 850.44 |
| 2001-05-01 | 854.94 |
| 2001-05-02 | 837.57 |
| 2001-05-03 | 827.75 |
| 2001-05-04 | 835.13 |
| 2001-05-07 | 839.49 |
| 2001-05-08 | 831.74 |
| 2001-05-09 | 838.38 |
| 2001-05-10 | 857.46 |
| 2001-05-11 | 841.26 |
| 2001-05-14 | 834.60 |
| 2001-05-15 | 845.11 |
| 2001-05-16 | 846.69 |
| 2001-05-17 | 857.24 |
| 2001-05-18 | 857.33 |
| 2001-05-21 | 847.57 |
| 2001-05-22 | 828.87 |
| 2001-05-23 | 828.82 |
| 2001-05-24 | 821.50 |
| 2001-05-25 | 806.83 |
| 2001-05-28 | . |
| 2001-05-29 | 809.25 |
| 2001-05-30 | 814.03 |
| 2001-05-31 | 815.11 |
| 2001-06-01 | 804.63 |
| 2001-06-04 | 818.37 |
| 2001-06-05 | 820.01 |
| 2001-06-06 | 818.19 |
| 2001-06-07 | 816.44 |
| 2001-06-08 | 819.31 |
| 2001-06-11 | 812.52 |
| 2001-06-12 | 803.43 |
| 2001-06-13 | 814.71 |
| 2001-06-14 | 821.04 |
| 2001-06-15 | 818.44 |
| 2001-06-18 | 790.15 |
| 2001-06-19 | 794.85 |
| 2001-06-20 | 795.75 |
| 2001-06-21 | 788.49 |
| 2001-06-22 | 787.68 |
| 2001-06-25 | 792.42 |
| 2001-06-26 | 777.95 |
| 2001-06-27 | 781.47 |
| 2001-06-28 | 774.70 |
| 2001-06-29 | 778.86 |
| 2001-07-02 | 804.39 |
| 2001-07-03 | 797.64 |
| 2001-07-04 | . |
| 2001-07-05 | 755.69 |
| 2001-07-06 | 727.33 |
| 2001-07-09 | 742.41 |
| 2001-07-10 | 742.17 |
| 2001-07-11 | 720.13 |
| 2001-07-12 | 704.23 |
| 2001-07-13 | 727.87 |
| 2001-07-16 | 729.97 |
| 2001-07-17 | 731.74 |
| 2001-07-18 | 730.66 |
| 2001-07-19 | 743.53 |
| 2001-07-20 | 739.85 |
| 2001-07-23 | 745.20 |
| 2001-07-24 | 749.54 |
| 2001-07-25 | 723.83 |
| 2001-07-26 | 725.47 |
| 2001-07-27 | 718.19 |
| 2001-07-30 | 739.90 |
| 2001-07-31 | 755.88 |
| 2001-08-01 | 766.34 |
| 2001-08-02 | 768.83 |
| 2001-08-03 | 765.64 |
| 2001-08-06 | 773.19 |
| 2001-08-07 | 762.79 |
| 2001-08-08 | 750.96 |
| 2001-08-09 | 746.77 |
| 2001-08-10 | 747.71 |
| 2001-08-13 | 761.81 |
| 2001-08-14 | 775.74 |
| 2001-08-15 | 787.58 |
| 2001-08-16 | 778.09 |
| 2001-08-17 | 760.53 |
| 2001-08-20 | 757.67 |
| 2001-08-21 | 760.35 |
| 2001-08-22 | 785.74 |
| 2001-08-23 | 790.87 |
| 2001-08-24 | 805.37 |
| 2001-08-27 | 805.48 |
| 2001-08-28 | 791.46 |
| 2001-08-29 | 800.11 |
| 2001-08-30 | 775.36 |
| 2001-08-31 | 787.61 |
| 2001-09-03 | . |
| 2001-09-04 | 769.26 |
| 2001-09-05 | 749.37 |
| 2001-09-06 | 732.90 |
| 2001-09-07 | 726.81 |
| 2001-09-10 | 712.41 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 655.48 |
| 2001-09-18 | 643.43 |
| 2001-09-19 | 628.54 |
| 2001-09-20 | 593.74 |
| 2001-09-21 | 547.91 |
| 2001-09-24 | 602.78 |
| 2001-09-25 | 626.93 |
| 2001-09-26 | 631.46 |
| 2001-09-27 | 654.04 |
| 2001-09-28 | 652.46 |
| 2001-10-01 | 640.63 |
| 2001-10-02 | 653.22 |
| 2001-10-03 | 651.51 |
| 2001-10-04 | 677.63 |
| 2001-10-05 | 651.23 |
| 2001-10-08 | 650.20 |
| 2001-10-09 | 658.40 |
| 2001-10-10 | 686.23 |
| 2001-10-11 | 684.53 |
| 2001-10-12 | 687.57 |
| 2001-10-15 | 672.02 |
| 2001-10-16 | 693.94 |
| 2001-10-17 | 723.06 |
| 2001-10-18 | 714.74 |
| 2001-10-19 | 682.55 |
| 2001-10-22 | 697.14 |
| 2001-10-23 | 718.01 |
| 2001-10-24 | 735.58 |
| 2001-10-25 | 715.01 |
| 2001-10-26 | 714.74 |
| 2001-10-29 | 698.51 |
| 2001-10-30 | 673.81 |
| 2001-10-31 | 681.00 |
| 2001-11-01 | 695.61 |
| 2001-11-02 | 688.90 |
| 2001-11-05 | 711.06 |
| 2001-11-06 | 724.25 |
| 2001-11-07 | 729.57 |
| 2001-11-08 | 739.76 |
| 2001-11-09 | 725.80 |
| 2001-11-12 | 713.59 |
| 2001-11-13 | 739.06 |
| 2001-11-14 | 751.72 |
| 2001-11-15 | 749.55 |
| 2001-11-16 | 756.76 |
| 2001-11-19 | 764.91 |
| 2001-11-20 | 751.12 |
| 2001-11-21 | 737.57 |
| 2001-11-22 | . |
| 2001-11-23 | 744.81 |
| 2001-11-26 | 745.04 |
| 2001-11-27 | 734.88 |
| 2001-11-28 | 730.62 |
| 2001-11-29 | 721.61 |
| 2001-11-30 | 741.89 |
| 2001-12-03 | 735.07 |
| 2001-12-04 | 754.12 |
| 2001-12-05 | 784.36 |
| 2001-12-06 | 787.00 |
| 2001-12-07 | 774.75 |
| 2001-12-10 | 756.03 |
| 2001-12-11 | 768.23 |
| 2001-12-12 | 768.53 |
| 2001-12-13 | 749.52 |
| 2001-12-14 | 745.72 |
| 2001-12-17 | 773.56 |
| 2001-12-18 | 766.63 |
| 2001-12-19 | 735.98 |
| 2001-12-20 | 721.10 |
| 2001-12-21 | 713.28 |
| 2001-12-24 | 706.12 |
| 2001-12-25 | . |
| 2001-12-26 | 706.76 |
| 2001-12-27 | 735.66 |
| 2001-12-28 | 730.35 |
| 2001-12-31 | 737.47 |
| 2002-01-01 | . |
| 2002-01-02 | 752.12 |
| 2002-01-03 | 759.00 |
| 2002-01-04 | 747.38 |
| 2002-01-07 | 720.32 |
| 2002-01-08 | 723.76 |
| 2002-01-09 | 710.54 |
| 2002-01-10 | 698.20 |
| 2002-01-11 | 697.96 |
| 2002-01-14 | 678.10 |
| 2002-01-15 | 703.83 |
| 2002-01-16 | 683.74 |
| 2002-01-17 | 697.62 |
| 2002-01-18 | 702.30 |
| 2002-01-21 | . |
| 2002-01-22 | 713.00 |
| 2002-01-23 | 717.29 |
| 2002-01-24 | 720.22 |
| 2002-01-25 | 709.83 |
| 2002-01-28 | 715.28 |
| 2002-01-29 | 706.93 |
| 2002-01-30 | 695.51 |
| 2002-01-31 | 692.58 |
| 2002-02-01 | 712.52 |
| 2002-02-04 | 696.88 |
| 2002-02-05 | 679.07 |
| 2002-02-06 | 671.06 |
| 2002-02-07 | 690.41 |
| 2002-02-08 | 679.72 |
| 2002-02-11 | 684.10 |
| 2002-02-12 | 679.98 |
| 2002-02-13 | 686.60 |
| 2002-02-14 | 702.09 |
| 2002-02-15 | 690.36 |
| 2002-02-18 | . |
| 2002-02-19 | 670.54 |
| 2002-02-20 | 670.60 |
| 2002-02-21 | 673.30 |
| 2002-02-22 | 672.52 |
| 2002-02-25 | 680.01 |
| 2002-02-26 | 685.41 |
| 2002-02-27 | 706.93 |
| 2002-02-28 | 707.89 |
| 2002-03-01 | 716.45 |
| 2002-03-04 | 735.85 |
| 2002-03-05 | 732.64 |
| 2002-03-06 | 741.33 |
| 2002-03-07 | 750.47 |
| 2002-03-08 | 744.25 |
| 2002-03-11 | 735.38 |
| 2002-03-12 | 726.48 |
| 2002-03-13 | 738.80 |
| 2002-03-14 | 742.61 |
| 2002-03-15 | 753.26 |
| 2002-03-18 | 755.79 |
| 2002-03-19 | 767.82 |
| 2002-03-20 | 760.65 |
| 2002-03-21 | 749.38 |
| 2002-03-22 | 748.96 |
| 2002-03-25 | 729.15 |
| 2002-03-26 | 725.36 |
| 2002-03-27 | 724.98 |
| 2002-03-28 | 738.28 |
| 2002-03-29 | . |
| 2002-04-01 | 744.69 |
| 2002-04-02 | 746.24 |
| 2002-04-03 | 752.52 |
| 2002-04-04 | 744.70 |
| 2002-04-05 | 736.85 |
| 2002-04-08 | 710.86 |
| 2002-04-09 | 719.65 |
| 2002-04-10 | 734.53 |
| 2002-04-11 | 723.65 |
| 2002-04-12 | 730.37 |
| 2002-04-15 | 741.21 |
| 2002-04-16 | 766.04 |
| 2002-04-17 | 775.10 |
| 2002-04-18 | 776.53 |
| 2002-04-19 | 786.96 |
| 2002-04-22 | 777.85 |
| 2002-04-23 | 783.63 |
| 2002-04-24 | 777.00 |
| 2002-04-25 | 766.57 |
| 2002-04-26 | 768.25 |
| 2002-04-29 | 766.28 |
| 2002-04-30 | 777.04 |
| 2002-05-01 | 781.44 |
| 2002-05-02 | 784.78 |
| 2002-05-03 | 800.78 |
| 2002-05-06 | 789.45 |
| 2002-05-07 | 780.68 |
| 2002-05-08 | 803.06 |
| 2002-05-09 | 793.18 |
| 2002-05-10 | 781.90 |
| 2002-05-13 | 789.95 |
| 2002-05-14 | 790.89 |
| 2002-05-15 | 798.37 |
| 2002-05-16 | 785.67 |
| 2002-05-17 | 800.27 |
| 2002-05-20 | 787.62 |
| 2002-05-21 | 777.64 |
| 2002-05-22 | 771.90 |
| 2002-05-23 | 774.36 |
| 2002-05-24 | 781.76 |
| 2002-05-27 | . |
| 2002-05-28 | 783.73 |
| 2002-05-29 | 791.56 |
| 2002-05-30 | 788.67 |
| 2002-05-31 | 792.76 |
| 2002-06-03 | 792.85 |
| 2002-06-04 | 774.34 |
| 2002-06-05 | 761.57 |
| 2002-06-06 | 767.96 |
| 2002-06-07 | 754.38 |
| 2002-06-10 | 751.80 |
| 2002-06-11 | 756.44 |
| 2002-06-12 | 740.34 |
| 2002-06-13 | 733.62 |
| 2002-06-14 | 712.92 |
| 2002-06-17 | 734.03 |
| 2002-06-18 | 741.15 |
| 2002-06-19 | 726.66 |
| 2002-06-20 | 718.62 |
| 2002-06-21 | 705.00 |
| 2002-06-24 | 682.00 |
| 2002-06-25 | 691.70 |
| 2002-06-26 | 697.76 |
| 2002-06-27 | 695.16 |
| 2002-06-28 | 719.77 |
| 2002-07-01 | 717.85 |
| 2002-07-02 | 692.73 |
| 2002-07-03 | 672.57 |
| 2002-07-04 | . |
| 2002-07-05 | 739.02 |
| 2002-07-08 | 758.38 |
| 2002-07-09 | 741.10 |
| 2002-07-10 | 714.07 |
| 2002-07-11 | 691.97 |
| 2002-07-12 | 694.80 |
| 2002-07-15 | 666.04 |
| 2002-07-16 | 660.93 |
| 2002-07-17 | 691.89 |
| 2002-07-18 | 702.30 |
| 2002-07-19 | 664.37 |
| 2002-07-22 | 639.84 |
| 2002-07-23 | 625.23 |
| 2002-07-24 | 612.31 |
| 2002-07-25 | 644.02 |
| 2002-07-26 | 622.20 |
| 2002-07-29 | 664.78 |
| 2002-07-30 | 619.77 |
| 2002-07-31 | 598.00 |
| 2002-08-01 | 572.08 |
| 2002-08-02 | 580.05 |
| 2002-08-05 | 559.22 |
| 2002-08-06 | 578.72 |
| 2002-08-07 | 569.41 |
| 2002-08-08 | 608.28 |
| 2002-08-09 | 608.55 |
| 2002-08-12 | 585.90 |
| 2002-08-13 | 596.25 |
| 2002-08-14 | 577.36 |
| 2002-08-15 | 573.03 |
| 2002-08-16 | 607.18 |
| 2002-08-19 | 638.11 |
| 2002-08-20 | 624.29 |
| 2002-08-21 | 637.29 |
| 2002-08-22 | 649.28 |
| 2002-08-23 | 638.91 |
| 2002-08-26 | 630.15 |
| 2002-08-27 | 668.44 |
| 2002-08-28 | 637.10 |
| 2002-08-29 | 623.35 |
| 2002-08-30 | 627.68 |
| 2002-09-02 | . |
| 2002-09-03 | 600.33 |
| 2002-09-04 | 598.25 |
| 2002-09-05 | 588.78 |
| 2002-09-06 | 604.00 |
| 2002-09-09 | 585.32 |
| 2002-09-10 | 601.21 |
| 2002-09-11 | 633.35 |
| 2002-09-12 | 599.06 |
| 2002-09-13 | 589.94 |
| 2002-09-16 | 576.34 |
| 2002-09-17 | 575.15 |
| 2002-09-18 | 557.77 |
| 2002-09-19 | 547.07 |
| 2002-09-20 | 529.31 |
| 2002-09-23 | 505.90 |
| 2002-09-24 | 482.49 |
| 2002-09-25 | 485.74 |
| 2002-09-26 | 520.22 |
| 2002-09-27 | 512.61 |
| 2002-09-30 | 494.30 |
| 2002-10-01 | 483.81 |
| 2002-10-02 | 515.66 |
| 2002-10-03 | 503.90 |
| 2002-10-04 | 487.79 |
| 2002-10-07 | 480.85 |
| 2002-10-08 | 476.50 |
| 2002-10-09 | 472.94 |
| 2002-10-10 | 495.04 |
| 2002-10-11 | 523.34 |
| 2002-10-14 | 517.37 |
| 2002-10-15 | 557.02 |
| 2002-10-16 | 551.75 |
| 2002-10-17 | 575.63 |
| 2002-10-18 | 568.30 |
| 2002-10-21 | 577.09 |
| 2002-10-22 | 583.27 |
| 2002-10-23 | 561.71 |
| 2002-10-24 | 582.58 |
| 2002-10-25 | 591.60 |
| 2002-10-28 | 609.98 |
| 2002-10-29 | 589.74 |
| 2002-10-30 | 583.59 |
| 2002-10-31 | 602.13 |
| 2002-11-01 | 605.90 |
| 2002-11-04 | 636.56 |
| 2002-11-05 | 648.80 |
| 2002-11-06 | 641.30 |
| 2002-11-07 | 610.65 |
| 2002-11-08 | 608.41 |
| 2002-11-11 | 606.49 |
| 2002-11-12 | 604.32 |
| 2002-11-13 | 594.25 |
| 2002-11-14 | 609.11 |
| 2002-11-15 | 611.60 |
| 2002-11-18 | 628.54 |
| 2002-11-19 | 624.03 |
| 2002-11-20 | 619.37 |
| 2002-11-21 | 648.22 |
| 2002-11-22 | 652.16 |
| 2002-11-25 | 657.62 |
| 2002-11-26 | 642.42 |
| 2002-11-27 | 668.14 |
| 2002-11-28 | . |
| 2002-11-29 | 671.80 |
| 2002-12-02 | 678.33 |
| 2002-12-03 | 660.83 |
| 2002-12-04 | 648.83 |
| 2002-12-05 | 638.38 |
| 2002-12-06 | 643.03 |
| 2002-12-09 | 626.81 |
| 2002-12-10 | 634.55 |
| 2002-12-11 | 638.00 |
| 2002-12-12 | 628.40 |
| 2002-12-13 | 617.85 |
| 2002-12-16 | 645.53 |
| 2002-12-17 | 654.13 |
| 2002-12-18 | 636.39 |
| 2002-12-19 | 625.86 |
| 2002-12-20 | 632.81 |
| 2002-12-23 | 640.34 |
| 2002-12-24 | 643.02 |
| 2002-12-25 | . |
| 2002-12-26 | 644.64 |
| 2002-12-27 | 634.78 |
| 2002-12-30 | 632.00 |
| 2002-12-31 | 634.48 |
| 2003-01-01 | . |
| 2003-01-02 | 656.79 |
| 2003-01-03 | 649.25 |
| 2003-01-06 | 653.24 |
| 2003-01-07 | 661.06 |
| 2003-01-08 | 663.22 |
| 2003-01-09 | 670.38 |
| 2003-01-10 | 677.56 |
| 2003-01-13 | 696.37 |
| 2003-01-14 | 697.36 |
| 2003-01-15 | 697.75 |
| 2003-01-16 | 697.64 |
| 2003-01-17 | 670.70 |
| 2003-01-20 | . |
| 2003-01-21 | 651.57 |
| 2003-01-22 | 631.94 |
| 2003-01-23 | 639.06 |
| 2003-01-24 | 626.63 |
| 2003-01-27 | 607.16 |
| 2003-01-28 | 599.70 |
| 2003-01-29 | 596.76 |
| 2003-01-30 | 599.34 |
| 2003-01-31 | 582.13 |
| 2003-02-03 | 593.89 |
| 2003-02-04 | 579.07 |
| 2003-02-05 | 599.73 |
| 2003-02-06 | 579.79 |
| 2003-02-07 | 574.34 |
| 2003-02-10 | 560.56 |
| 2003-02-11 | 576.38 |
| 2003-02-12 | 561.10 |
| 2003-02-13 | 563.41 |
| 2003-02-14 | 586.11 |
| 2003-02-17 | . |
| 2003-02-18 | 605.72 |
| 2003-02-19 | 589.74 |
| 2003-02-20 | 586.84 |
| 2003-02-21 | 596.73 |
| 2003-02-24 | 578.38 |
| 2003-02-25 | 558.23 |
| 2003-02-26 | 559.80 |
| 2003-02-27 | 576.35 |
| 2003-02-28 | 595.18 |
| 2003-03-03 | 603.20 |
| 2003-03-04 | 588.31 |
| 2003-03-05 | 590.56 |
| 2003-03-06 | 578.97 |
| 2003-03-07 | 567.27 |
| 2003-03-10 | 553.18 |
| 2003-03-11 | 553.89 |
| 2003-03-12 | 534.05 |
| 2003-03-13 | 554.51 |
| 2003-03-14 | 585.95 |
| 2003-03-17 | 597.86 |
| 2003-03-18 | 600.58 |
| 2003-03-19 | 607.58 |
| 2003-03-20 | 601.26 |
| 2003-03-21 | 627.07 |
| 2003-03-24 | 599.93 |
| 2003-03-25 | 615.89 |
| 2003-03-26 | 617.24 |
| 2003-03-27 | 605.78 |
| 2003-03-28 | 607.96 |
| 2003-03-31 | 593.71 |
| 2003-04-01 | 603.99 |
| 2003-04-02 | 628.91 |
| 2003-04-03 | 639.90 |
| 2003-04-04 | 655.89 |
| 2003-04-07 | 665.26 |
| 2003-04-08 | 659.49 |
| 2003-04-09 | 669.36 |
| 2003-04-10 | 668.27 |
| 2003-04-11 | 668.52 |
| 2003-04-14 | 674.14 |
| 2003-04-15 | 687.15 |
| 2003-04-16 | 685.15 |
| 2003-04-17 | 702.22 |
| 2003-04-18 | . |
| 2003-04-21 | 699.20 |
| 2003-04-22 | 709.33 |
| 2003-04-23 | 711.17 |
| 2003-04-24 | 707.53 |
| 2003-04-25 | 704.49 |
| 2003-04-28 | 722.74 |
| 2003-04-29 | 712.14 |
| 2003-04-30 | 715.16 |
| 2003-05-01 | 721.73 |
| 2003-05-02 | 717.02 |
| 2003-05-05 | 723.51 |
| 2003-05-06 | 729.08 |
| 2003-05-07 | 705.00 |
| 2003-05-08 | 686.23 |
| 2003-05-09 | 706.01 |
| 2003-05-12 | 713.39 |
| 2003-05-13 | 705.61 |
| 2003-05-14 | 702.52 |
| 2003-05-15 | 711.76 |
| 2003-05-16 | 725.16 |
| 2003-05-19 | 699.77 |
| 2003-05-20 | 696.91 |
| 2003-05-21 | 682.74 |
| 2003-05-22 | 699.68 |
| 2003-05-23 | 713.13 |
| 2003-05-26 | . |
| 2003-05-27 | 717.41 |
| 2003-05-28 | 726.31 |
| 2003-05-29 | 732.07 |
| 2003-05-30 | 733.10 |
| 2003-06-02 | 741.65 |
| 2003-06-03 | 741.05 |
| 2003-06-04 | 743.27 |
| 2003-06-05 | 743.50 |
| 2003-06-06 | 757.12 |
| 2003-06-09 | 751.33 |
| 2003-06-10 | 755.71 |
| 2003-06-11 | 776.99 |
| 2003-06-12 | 790.89 |
| 2003-06-13 | 802.18 |
| 2003-06-16 | 826.96 |
| 2003-06-17 | 826.49 |
| 2003-06-18 | 821.43 |
| 2003-06-19 | 798.40 |
| 2003-06-20 | 823.38 |
| 2003-06-23 | 793.55 |
| 2003-06-24 | 782.96 |
| 2003-06-25 | 797.48 |
| 2003-06-26 | 788.10 |
| 2003-06-27 | 793.32 |
| 2003-06-30 | 775.98 |
| 2003-07-01 | 763.82 |
| 2003-07-02 | 773.74 |
| 2003-07-03 | 779.57 |
| 2003-07-04 | . |
| 2003-07-07 | 794.01 |
| 2003-07-08 | 800.71 |
| 2003-07-09 | 787.82 |
| 2003-07-10 | 776.29 |
| 2003-07-11 | 797.19 |
| 2003-07-14 | 803.24 |
| 2003-07-15 | 795.08 |
| 2003-07-16 | 782.32 |
| 2003-07-17 | 781.33 |
| 2003-07-18 | 776.75 |
| 2003-07-21 | 769.58 |
| 2003-07-22 | 774.04 |
| 2003-07-23 | 774.50 |
| 2003-07-24 | 798.88 |
| 2003-07-25 | 792.64 |
| 2003-07-28 | 808.78 |
| 2003-07-29 | 793.90 |
| 2003-07-30 | 792.82 |
| 2003-07-31 | 798.24 |
| 2003-08-01 | 793.83 |
| 2003-08-04 | 789.75 |
| 2003-08-05 | 795.81 |
| 2003-08-06 | 784.30 |
| 2003-08-07 | 781.43 |
| 2003-08-08 | 779.31 |
| 2003-08-11 | 783.44 |
| 2003-08-12 | 793.44 |
| 2003-08-13 | 789.25 |
| 2003-08-14 | 800.73 |
| 2003-08-15 | 800.16 |
| 2003-08-18 | 796.70 |
| 2003-08-19 | 791.83 |
| 2003-08-20 | 791.27 |
| 2003-08-21 | 783.06 |
| 2003-08-22 | 774.06 |
| 2003-08-25 | 770.82 |
| 2003-08-26 | 767.83 |
| 2003-08-27 | 770.44 |
| 2003-08-28 | 774.27 |
| 2003-08-29 | 770.19 |
| 2003-09-01 | . |
| 2003-09-02 | 771.64 |
| 2003-09-03 | 775.33 |
| 2003-09-04 | 781.82 |
| 2003-09-05 | 787.04 |
| 2003-09-08 | 799.10 |
| 2003-09-09 | 798.91 |
| 2003-09-10 | 788.82 |
| 2003-09-11 | 784.38 |
| 2003-09-12 | 782.14 |
| 2003-09-15 | 789.42 |
| 2003-09-16 | 789.15 |
| 2003-09-17 | 793.85 |
| 2003-09-18 | 804.22 |
| 2003-09-19 | 802.00 |
| 2003-09-22 | 794.32 |
| 2003-09-23 | 788.41 |
| 2003-09-24 | 780.94 |
| 2003-09-25 | 783.46 |
| 2003-09-26 | 767.41 |
| 2003-09-29 | 764.35 |
| 2003-09-30 | 767.21 |
| 2003-10-01 | 778.18 |
| 2003-10-02 | 779.58 |
| 2003-10-03 | 796.37 |
| 2003-10-06 | 794.30 |
| 2003-10-07 | 799.28 |
| 2003-10-08 | 810.76 |
| 2003-10-09 | 819.01 |
| 2003-10-10 | 820.05 |
| 2003-10-13 | 825.16 |
| 2003-10-14 | 826.29 |
| 2003-10-15 | 826.06 |
| 2003-10-16 | 828.75 |
| 2003-10-17 | 820.77 |
| 2003-10-20 | 820.64 |
| 2003-10-21 | 825.04 |
| 2003-10-22 | 819.56 |
| 2003-10-23 | 813.82 |
| 2003-10-24 | 818.90 |
| 2003-10-27 | 830.24 |
| 2003-10-28 | 833.86 |
| 2003-10-29 | 834.53 |
| 2003-10-30 | 854.25 |
| 2003-10-31 | 855.24 |
| 2003-11-03 | 859.67 |
| 2003-11-04 | 858.66 |
| 2003-11-05 | 854.66 |
| 2003-11-06 | 858.74 |
| 2003-11-07 | 868.31 |
| 2003-11-10 | 862.58 |
| 2003-11-11 | 859.09 |
| 2003-11-12 | 875.95 |
| 2003-11-13 | 883.51 |
| 2003-11-14 | 892.86 |
| 2003-11-17 | 870.24 |
| 2003-11-18 | 877.47 |
| 2003-11-19 | 877.87 |
| 2003-11-20 | 877.74 |
| 2003-11-21 | 886.68 |
| 2003-11-24 | 890.65 |
| 2003-11-25 | 893.54 |
| 2003-11-26 | 897.11 |
| 2003-11-27 | . |
| 2003-11-28 | 910.06 |
| 2003-12-01 | 933.06 |
| 2003-12-02 | 939.14 |
| 2003-12-03 | 946.93 |
| 2003-12-04 | 941.61 |
| 2003-12-05 | 943.71 |
| 2003-12-08 | 949.65 |
| 2003-12-09 | 946.84 |
| 2003-12-10 | 943.83 |
| 2003-12-11 | 946.67 |
| 2003-12-12 | 955.57 |
| 2003-12-15 | 962.52 |
| 2003-12-16 | 966.36 |
| 2003-12-17 | 973.37 |
| 2003-12-18 | 981.83 |
| 2003-12-19 | 981.84 |
| 2003-12-22 | 990.03 |
| 2003-12-23 | 1002.32 |
| 2003-12-24 | 1005.15 |
| 2003-12-25 | . |
| 2003-12-26 | 1004.74 |
| 2003-12-29 | 1018.84 |
| 2003-12-30 | 1028.21 |
| 2003-12-31 | 1035.02 |
| 2004-01-01 | . |
| 2004-01-02 | 1052.37 |
| 2004-01-05 | 1064.64 |
| 2004-01-06 | 1071.03 |
| 2004-01-07 | 1061.62 |
| 2004-01-08 | 1060.89 |
| 2004-01-09 | 1077.43 |
| 2004-01-12 | 1072.36 |
| 2004-01-13 | 1066.27 |
| 2004-01-14 | 1052.90 |
| 2004-01-15 | 1045.07 |
| 2004-01-16 | 1035.93 |
| 2004-01-19 | . |
| 2004-01-20 | 1034.18 |
| 2004-01-21 | 1046.83 |
| 2004-01-22 | 1066.38 |
| 2004-01-23 | 1063.03 |
| 2004-01-26 | 1041.21 |
| 2004-01-27 | 1046.96 |
| 2004-01-28 | 1053.27 |
| 2004-01-29 | 1017.05 |
| 2004-01-30 | 1013.74 |
| 2004-02-02 | 1013.62 |
| 2004-02-03 | 1018.56 |
| 2004-02-04 | 997.99 |
| 2004-02-05 | 1005.09 |
| 2004-02-06 | 1030.42 |
| 2004-02-09 | 1047.40 |
| 2004-02-10 | 1058.79 |
| 2004-02-11 | 1056.01 |
| 2004-02-12 | 1068.56 |
| 2004-02-13 | 1059.91 |
| 2004-02-16 | . |
| 2004-02-17 | 1053.33 |
| 2004-02-18 | 1058.54 |
| 2004-02-19 | 1063.83 |
| 2004-02-20 | 1042.97 |
| 2004-02-23 | 1040.77 |
| 2004-02-24 | 1040.37 |
| 2004-02-25 | 1032.11 |
| 2004-02-26 | 1018.97 |
| 2004-02-27 | 1033.66 |
| 2004-03-01 | 1029.64 |
| 2004-03-02 | 1023.52 |
| 2004-03-03 | 997.60 |
| 2004-03-04 | 1016.10 |
| 2004-03-05 | 1036.08 |
| 2004-03-08 | 1032.70 |
| 2004-03-09 | 1026.53 |
| 2004-03-10 | 1011.95 |
| 2004-03-11 | 989.38 |
| 2004-03-12 | 975.12 |
| 2004-03-15 | 934.43 |
| 2004-03-16 | 957.74 |
| 2004-03-17 | 972.90 |
| 2004-03-18 | 963.25 |
| 2004-03-19 | 968.64 |
| 2004-03-22 | 952.49 |
| 2004-03-23 | 957.61 |
| 2004-03-24 | 951.08 |
| 2004-03-25 | 965.11 |
| 2004-03-26 | 964.88 |
| 2004-03-29 | 977.17 |
| 2004-03-30 | 979.55 |
| 2004-03-31 | 983.38 |
| 2004-04-01 | 1000.61 |
| 2004-04-02 | 1009.05 |
| 2004-04-05 | 999.35 |
| 2004-04-06 | 1003.07 |
| 2004-04-07 | 1020.08 |
| 2004-04-08 | 1024.40 |
| 2004-04-09 | . |
| 2004-04-12 | 1021.52 |
| 2004-04-13 | 1010.47 |
| 2004-04-14 | 998.05 |
| 2004-04-15 | 989.38 |
| 2004-04-16 | 1010.90 |
| 2004-04-19 | 1004.84 |
| 2004-04-20 | 998.57 |
| 2004-04-21 | 984.16 |
| 2004-04-22 | 988.21 |
| 2004-04-23 | 988.35 |
| 2004-04-26 | 998.72 |
| 2004-04-27 | 1005.42 |
| 2004-04-28 | 981.15 |
| 2004-04-29 | 979.99 |
| 2004-04-30 | 977.16 |
| 2004-05-03 | 982.10 |
| 2004-05-04 | 986.01 |
| 2004-05-05 | 999.95 |
| 2004-05-06 | 981.01 |
| 2004-05-07 | 952.44 |
| 2004-05-10 | 920.39 |
| 2004-05-11 | 935.34 |
| 2004-05-12 | 932.39 |
| 2004-05-13 | 932.04 |
| 2004-05-14 | 925.36 |
| 2004-05-17 | 918.75 |
| 2004-05-18 | 923.98 |
| 2004-05-19 | 960.26 |
| 2004-05-20 | 938.08 |
| 2004-05-21 | 942.42 |
| 2004-05-24 | 950.98 |
| 2004-05-25 | 957.40 |
| 2004-05-26 | 968.31 |
| 2004-05-27 | 985.79 |
| 2004-05-28 | 974.11 |
| 2004-05-31 | . |
| 2004-06-01 | 958.58 |
| 2004-06-02 | 969.65 |
| 2004-06-03 | 968.91 |
| 2004-06-04 | 986.17 |
| 2004-06-07 | 1005.54 |
| 2004-06-08 | 999.54 |
| 2004-06-09 | 981.01 |
| 2004-06-10 | 985.22 |
| 2004-06-11 | . |
| 2004-06-14 | 963.13 |
| 2004-06-15 | 974.90 |
| 2004-06-16 | 977.41 |
| 2004-06-17 | 988.18 |
| 2004-06-18 | 994.43 |
| 2004-06-21 | 990.78 |
| 2004-06-22 | 977.13 |
| 2004-06-23 | 981.18 |
| 2004-06-24 | 994.79 |
| 2004-06-25 | 977.99 |
| 2004-06-28 | 991.61 |
| 2004-06-29 | 978.38 |
| 2004-06-30 | 971.61 |
| 2004-07-01 | 972.85 |
| 2004-07-02 | 981.47 |
| 2004-07-05 | . |
| 2004-07-06 | 971.13 |
| 2004-07-07 | 989.23 |
| 2004-07-08 | 995.70 |
| 2004-07-09 | 986.09 |
| 2004-07-12 | 989.13 |
| 2004-07-13 | 989.25 |
| 2004-07-14 | 985.90 |
| 2004-07-15 | 977.38 |
| 2004-07-16 | 985.20 |
| 2004-07-19 | 980.46 |
| 2004-07-20 | 979.25 |
| 2004-07-21 | 967.11 |
| 2004-07-22 | 959.00 |
| 2004-07-23 | 924.28 |
| 2004-07-26 | 912.46 |
| 2004-07-27 | 926.17 |
| 2004-07-28 | 917.43 |
| 2004-07-29 | 924.75 |
| 2004-07-30 | 927.73 |
| 2004-08-02 | 928.80 |
| 2004-08-03 | 934.12 |
| 2004-08-04 | 926.80 |
| 2004-08-05 | 932.33 |
| 2004-08-06 | 934.50 |
| 2004-08-09 | 927.72 |
| 2004-08-10 | 934.61 |
| 2004-08-11 | 921.35 |
| 2004-08-12 | 924.69 |
| 2004-08-13 | 926.48 |
| 2004-08-16 | 925.81 |
| 2004-08-17 | 936.75 |
| 2004-08-18 | 940.77 |
| 2004-08-19 | 945.47 |
| 2004-08-20 | 937.24 |
| 2004-08-23 | 941.35 |
| 2004-08-24 | 932.96 |
| 2004-08-25 | 927.15 |
| 2004-08-26 | 933.97 |
| 2004-08-27 | 932.70 |
| 2004-08-30 | 932.90 |
| 2004-08-31 | 943.40 |
| 2004-09-01 | 956.76 |
| 2004-09-02 | 965.09 |
| 2004-09-03 | 965.63 |
| 2004-09-06 | . |
| 2004-09-07 | 971.33 |
| 2004-09-08 | 969.41 |
| 2004-09-09 | 964.08 |
| 2004-09-10 | 977.49 |
| 2004-09-13 | 980.80 |
| 2004-09-14 | 981.71 |
| 2004-09-15 | 957.03 |
| 2004-09-16 | 959.82 |
| 2004-09-17 | 958.89 |
| 2004-09-20 | 951.19 |
| 2004-09-21 | 960.15 |
| 2004-09-22 | 951.30 |
| 2004-09-23 | 952.35 |
| 2004-09-24 | 948.77 |
| 2004-09-27 | 944.35 |
| 2004-09-28 | 950.43 |
| 2004-09-29 | 957.15 |
| 2004-09-30 | 965.02 |
| 2004-10-01 | 981.44 |
| 2004-10-04 | 991.34 |
| 2004-10-05 | 991.73 |
| 2004-10-06 | 999.38 |
| 2004-10-07 | 1004.97 |
| 2004-10-08 | 1014.43 |
| 2004-10-11 | 1012.13 |
| 2004-10-12 | 1006.20 |
| 2004-10-13 | 1007.86 |
| 2004-10-14 | 1019.44 |
| 2004-10-15 | 1027.63 |
| 2004-10-18 | 1032.93 |
| 2004-10-19 | 1042.03 |
| 2004-10-20 | 1042.97 |
| 2004-10-21 | 1050.50 |
| 2004-10-22 | 1053.83 |
| 2004-10-25 | 1047.23 |
| 2004-10-26 | 1051.01 |
| 2004-10-27 | 1067.90 |
| 2004-10-28 | 1083.38 |
| 2004-10-29 | 1085.59 |
| 2004-11-01 | 1087.68 |
| 2004-11-02 | 1096.00 |
| 2004-11-03 | 1106.41 |
| 2004-11-04 | 1111.87 |
| 2004-11-05 | 1120.88 |
| 2004-11-08 | 1120.39 |
| 2004-11-09 | 1104.75 |
| 2004-11-10 | 1099.66 |
| 2004-11-11 | 1106.23 |
| 2004-11-12 | 1114.90 |
| 2004-11-15 | 1123.97 |
| 2004-11-16 | 1119.12 |
| 2004-11-17 | 1150.38 |
| 2004-11-18 | 1147.60 |
| 2004-11-19 | 1153.01 |
| 2004-11-22 | 1146.39 |
| 2004-11-23 | 1144.45 |
| 2004-11-24 | 1156.38 |
| 2004-11-25 | . |
| 2004-11-26 | 1177.53 |
| 2004-11-29 | 1170.55 |
| 2004-11-30 | 1168.76 |
| 2004-12-01 | 1173.41 |
| 2004-12-02 | 1177.04 |
| 2004-12-03 | 1180.67 |
| 2004-12-06 | 1185.61 |
| 2004-12-07 | 1186.56 |
| 2004-12-08 | 1172.37 |
| 2004-12-09 | 1166.54 |
| 2004-12-10 | 1164.30 |
| 2004-12-13 | 1180.99 |
| 2004-12-14 | 1178.78 |
| 2004-12-15 | 1186.42 |
| 2004-12-16 | 1178.98 |
| 2004-12-17 | 1173.81 |
| 2004-12-20 | 1185.79 |
| 2004-12-21 | 1192.76 |
| 2004-12-22 | 1203.01 |
| 2004-12-23 | 1219.72 |
| 2004-12-24 | . |
| 2004-12-27 | 1230.96 |
| 2004-12-28 | 1232.76 |
| 2004-12-29 | 1234.40 |
| 2004-12-30 | 1233.07 |
| 2004-12-31 | 1229.68 |
| 2005-01-03 | 1225.89 |
| 2005-01-04 | 1209.02 |
| 2005-01-05 | 1195.29 |
| 2005-01-06 | 1185.89 |
| 2005-01-07 | 1175.79 |
| 2005-01-10 | 1179.16 |
| 2005-01-11 | 1179.40 |
| 2005-01-12 | 1187.58 |
| 2005-01-13 | 1189.46 |
| 2005-01-14 | 1178.97 |
| 2005-01-17 | . |
| 2005-01-18 | 1181.34 |
| 2005-01-19 | 1182.87 |
| 2005-01-20 | 1165.54 |
| 2005-01-21 | 1162.47 |
| 2005-01-24 | 1161.65 |
| 2005-01-25 | 1161.19 |
| 2005-01-26 | 1174.22 |
| 2005-01-27 | 1178.78 |
#2005-01-28|1177.93
#2005-01-31|1189.69
#2005-02-01|1192.23
#2005-02-02|1200.67
#2005-02-03|1194.36
#2005-02-04|1206.55
#2005-02-07|1201.90
#2005-02-08|1204.45
#2005-02-09|1203.50
#2005-02-10|1214.00
#2005-02-11|1234.39
#2005-02-14|1243.21
#2005-02-15|1244.32
#2005-02-16|1230.59
#2005-02-17|1238.97
#2005-02-18|1236.72
#2005-02-21| .
#2005-02-22|1233.62
#2005-02-23|1230.90
#2005-02-24|1234.41
#2005-02-25|1239.86
#2005-02-28|1240.54
#2005-03-01|1246.57
#2005-03-02|1237.06
#2005-03-03|1236.40
#2005-03-04|1263.98
#2005-03-07|1257.64
#2005-03-08|1263.73
#2005-03-09|1256.86
#2005-03-10|1254.37
#2005-03-11|1260.28
#2005-03-14|1246.87
#2005-03-15|1248.48
#2005-03-16|1230.59
#2005-03-17|1229.68
#2005-03-18|1225.48
#2005-03-21|1201.59
#2005-03-22|1216.51
#2005-03-23|1195.35
#2005-03-24|1200.80
#2005-03-25| .
#2005-03-28|1192.38
#2005-03-29|1199.73
#2005-03-30|1195.33
#2005-03-31|1194.98
#2005-04-01|1195.01
#2005-04-04|1171.01
#2005-04-05|1182.66
#2005-04-06|1196.78
#2005-04-07|1203.14
#2005-04-08|1201.77
#2005-04-11|1205.11
#2005-04-12|1191.87
#2005-04-13|1199.91
#2005-04-14|1189.60
#2005-04-15|1172.50
#2005-04-18|1162.40
#2005-04-19|1168.81
#2005-04-20|1164.58
#2005-04-21|1165.10
#2005-04-22|1174.83
#2005-04-25|1164.93
#2005-04-26|1159.00
#2005-04-27|1147.88
#2005-04-28|1147.61
#2005-04-29|1143.36
#2005-05-02|1154.68
#2005-05-03|1171.66
#2005-05-04|1182.04
#2005-05-05|1183.50
#2005-05-06|1180.05
#2005-05-09|1169.54
#2005-05-10|1157.75
#2005-05-11|1155.57
#2005-05-12|1153.37
#2005-05-13|1161.24
#2005-05-16|1156.31
#2005-05-17|1151.55
#2005-05-18|1171.58
#2005-05-19|1177.64
#2005-05-20|1160.72
#2005-05-23|1170.83
#2005-05-24|1166.26
#2005-05-25|1160.46
#2005-05-26|1162.00
#2005-05-27|1159.63
#2005-05-30| .
#2005-05-31|1147.08
#2005-06-01|1155.63
#2005-06-02|1156.58
#2005-06-03|1149.11
#2005-06-06|1143.74
#2005-06-07|1152.64
#2005-06-08|1146.23
#2005-06-09|1136.34
#2005-06-10|1138.32
#2005-06-13|1131.12
#2005-06-14|1134.90
#2005-06-15|1136.27
#2005-06-16|1143.26
#2005-06-17|1162.74
#2005-06-20|1146.67
#2005-06-21|1150.42
#2005-06-22|1152.12
#2005-06-23|1147.95
#2005-06-24|1139.07
#2005-06-27|1137.82
#2005-06-28|1130.83
#2005-06-29|1143.08
#2005-06-30|1148.99
#2005-07-01|1147.36
#2005-07-04| .
#2005-07-05|1141.59
#2005-07-06|1145.99
#2005-07-07|1125.60
#2005-07-08|1141.35
#2005-07-11|1165.08
#2005-07-12|1180.71
#2005-07-13|1179.08
#2005-07-14|1186.01
#2005-07-15|1181.11
#2005-07-18|1186.32
#2005-07-19|1192.48
#2005-07-20|1190.55
#2005-07-21|1207.93
#2005-07-22|1205.85
#2005-07-25|1199.77
#2005-07-26|1206.79
#2005-07-27|1213.41
#2005-07-28|1226.68
#2005-07-29|1230.35
#2005-08-01|1231.54
#2005-08-02|1236.31
#2005-08-03|1248.07
#2005-08-04|1241.94
#2005-08-05|1236.24
#2005-08-08|1246.12
#2005-08-09|1247.38
#2005-08-10|1260.18
#2005-08-11|1270.02
#2005-08-12|1267.05
#2005-08-15|1258.10
#2005-08-16|1249.19
#2005-08-17|1238.63
#2005-08-18|1218.92
#2005-08-19|1228.78
#2005-08-22|1243.26
#2005-08-23|1227.73
#2005-08-24|1225.61
#2005-08-25|1218.04
#2005-08-26|1213.39
#2005-08-29|1210.06
#2005-08-30|1198.69
#2005-08-31|1215.39
#2005-09-01|1247.99
#2005-09-02|1257.11
#2005-09-05| .
#2005-09-06|1275.75
#2005-09-07|1276.05
#2005-09-08|1278.17
#2005-09-09|1283.37
#2005-09-12|1265.20
#2005-09-13|1256.63
#2005-09-14|1263.71
#2005-09-15|1253.12
#2005-09-16|1254.40
#2005-09-19|1241.60
#2005-09-20|1251.33
#2005-09-21|1242.03
#2005-09-22|1240.05
#2005-09-23|1240.41
#2005-09-26|1269.39
#2005-09-27|1261.32
#2005-09-28|1283.52
#2005-09-29|1283.79
#2005-09-30|1293.64
#2005-10-03|1284.63
#2005-10-04|1296.14
#2005-10-05|1282.82
#2005-10-06|1291.62
#2005-10-07|1289.09
#2005-10-10|1290.53
#2005-10-11|1283.54
#2005-10-12|1281.33
#2005-10-13|1255.65
#2005-10-14|1287.88
#2005-10-17|1287.29
#2005-10-18|1264.79
#2005-10-19|1256.58
#2005-10-20|1260.05
#2005-10-21|1263.80
#2005-10-24|1280.66
#2005-10-25|1276.84
#2005-10-26|1274.97
#2005-10-27|1262.25
#2005-10-28|1263.98
#2005-10-31|1280.05
#2005-11-01|1276.15
#2005-11-02|1285.21
#2005-11-03|1294.47
#2005-11-04|1260.57
#2005-11-07|1255.21
#2005-11-08|1255.93
#2005-11-09|1251.16
#2005-11-10|1258.28
#2005-11-11|1269.69
#2005-11-14|1260.00
#2005-11-15|1259.33
#2005-11-16|1254.47
#2005-11-17|1267.79
#2005-11-18|1273.02
#2005-11-21|1276.59
#2005-11-22|1273.49
#2005-11-23|1293.76
#2005-11-24| .
#2005-11-25|1282.60
#2005-11-28|1288.98
#2005-11-29|1285.80
#2005-11-30|1284.04
#2005-12-01|1289.23
#2005-12-02|1281.71
#2005-12-05|1267.37
#2005-12-06|1266.48
#2005-12-07|1258.22
#2005-12-08|1270.90
#2005-12-09|1272.78
#2005-12-12|1293.44
#2005-12-13|1290.14
#2005-12-14|1300.86
#2005-12-15|1287.05
#2005-12-16|1308.82
#2005-12-19|1304.56
#2005-12-20|1294.51
#2005-12-21|1302.56
#2005-12-22|1310.97
#2005-12-23|1313.89
#2005-12-26| .
#2005-12-27|1318.91
#2005-12-28|1322.58
#2005-12-29|1316.76
#2005-12-30|1308.94
#2006-01-02| .
#2006-01-03|1338.87
#2006-01-04|1363.19
#2006-01-05|1366.89
#2006-01-06|1372.99
#2006-01-09|1366.07
#2006-01-10|1353.95
#2006-01-11|1369.61
#2006-01-12|1372.04
#2006-01-13|1361.84
#2006-01-16| .
#2006-01-17|1352.01
#2006-01-18|1340.43
#2006-01-19|1357.95
#2006-01-20|1343.48
#2006-01-23|1362.33
#2006-01-24|1360.17
#2006-01-25|1388.19
#2006-01-26|1414.12
#2006-01-27|1422.33
#2006-01-30|1420.57
#2006-01-31|1447.69
#2006-02-01|1455.81
#2006-02-02|1433.88
#2006-02-03|1420.22
#2006-02-06|1415.47
#2006-02-07|1419.90
#2006-02-08|1426.94
#2006-02-09|1441.94
#2006-02-10|1422.32
#2006-02-13|1438.30
#2006-02-14|1435.94
#2006-02-15|1434.44
#2006-02-16|1441.89
#2006-02-17|1451.45
#2006-02-20| .
#2006-02-21|1449.39
#2006-02-22|1475.24
#2006-02-23|1487.36
#2006-02-24|1476.10
#2006-02-27|1487.95
#2006-02-28|1483.86
#2006-03-01|1501.57
#2006-03-02|1485.29
#2006-03-03|1469.49
#2006-03-06|1471.83
#2006-03-07|1447.09
#2006-03-08|1443.42
#2006-03-09|1456.78
#2006-03-10|1462.59
#2006-03-13|1476.75
#2006-03-14|1488.25
#2006-03-15|1492.85
#2006-03-16|1508.08
#2006-03-17|1512.75
#2006-03-20|1517.90
#2006-03-21|1508.49
#2006-03-22|1516.27
#2006-03-23|1493.57
#2006-03-24|1505.69
#2006-03-27|1493.28
#2006-03-28|1495.04
#2006-03-29|1485.53
#2006-03-30|1518.49
#2006-03-31|1513.59
#2006-04-03|1525.37
#2006-04-04|1542.76
#2006-04-05|1543.61
#2006-04-06|1534.22
#2006-04-07|1504.49
#2006-04-10|1505.50
#2006-04-11|1485.40
#2006-04-12|1478.15
#2006-04-13|1473.75
#2006-04-14| .
#2006-04-17|1497.16
#2006-04-18|1489.93
#2006-04-19|1512.66
#2006-04-20|1520.13
#2006-04-21|1551.80
#2006-04-24|1549.15
#2006-04-25|1567.97
#2006-04-26|1574.81
#2006-04-27|1590.43
#2006-04-28|1609.63
#2006-05-01|1612.44
#2006-05-02|1617.80
#2006-05-03|1597.22
#2006-05-04|1603.50
#2006-05-05|1624.41
#2006-05-08|1630.15
#2006-05-09|1636.42
#2006-05-10|1636.54
#2006-05-11|1643.56
#2006-05-12|1609.86
#2006-05-15|1584.81
#2006-05-16|1587.98
#2006-05-17|1530.85
#2006-05-18|1528.17
#2006-05-19|1525.36
#2006-05-22|1494.61
#2006-05-23|1514.39
#2006-05-24|1484.36
#2006-05-25|1506.81
#2006-05-26|1527.20
#2006-05-29| .
#2006-05-30|1504.10
#2006-05-31|1524.15
#2006-06-01|1524.25
#2006-06-02|1534.30
#2006-06-05|1520.01
#2006-06-06|1474.12
#2006-06-07|1480.64
#2006-06-08|1424.21
#2006-06-09|1441.32
#2006-06-12|1421.97
#2006-06-13|1391.54
#2006-06-14|1400.91
#2006-06-15|1432.78
#2006-06-16|1418.04
#2006-06-19|1419.74
#2006-06-20|1429.03
#2006-06-21|1445.15
#2006-06-22|1449.90
#2006-06-23|1449.03
#2006-06-26|1446.45
#2006-06-27|1439.76
#2006-06-28|1433.61
#2006-06-29|1465.55
#2006-06-30|1525.57
#2006-07-03|1536.49
#2006-07-04| .
#2006-07-05|1531.69
#2006-07-06|1555.83
#2006-07-07|1570.88
#2006-07-10|1563.66
#2006-07-11|1552.65
#2006-07-12|1538.31
#2006-07-13|1510.48
#2006-07-14|1481.86
#2006-07-17|1461.04
#2006-07-18|1450.95
#2006-07-19|1501.22
#2006-07-20|1510.59
#2006-07-21|1511.15
#2006-07-24|1537.85
#2006-07-25|1539.60
#2006-07-26|1537.51
#2006-07-27|1567.87
#2006-07-28|1589.06
#2006-07-31|1579.92
#2006-08-01|1557.88
#2006-08-02|1589.66
#2006-08-03|1583.37
#2006-08-04|1617.62
#2006-08-07|1587.27
#2006-08-08|1593.42
#2006-08-09|1613.16
#2006-08-10|1586.67
#2006-08-11|1586.66
#2006-08-14|1603.59
#2006-08-15|1623.38
#2006-08-16|1642.84
#2006-08-17|1658.18
#2006-08-18|1653.69
#2006-08-21|1657.63
#2006-08-22|1645.37
#2006-08-23|1628.30
#2006-08-24|1636.82
#2006-08-25|1631.71
#2006-08-28|1650.38
#2006-08-29|1650.71
#2006-08-30|1663.73
#2006-08-31|1656.67
#2006-09-01|1664.05
#2006-09-04| .
#2006-09-05|1673.59
#2006-09-06|1650.11
#2006-09-07|1627.29
#2006-09-08|1621.74
#2006-09-11|1618.71
#2006-09-12|1638.90
#2006-09-13|1643.92
#2006-09-14|1660.42
#2006-09-15|1655.50
#2006-09-18|1662.53
#2006-09-19|1654.73
#2006-09-20|1683.11
#2006-09-21|1690.28
#2006-09-22|1683.29
#2006-09-25|1675.32
#2006-09-26|1675.04
#2006-09-27|1685.67
#2006-09-28|1682.48
#2006-09-29|1689.79
#2006-10-02|1699.28
#2006-10-03|1686.60
#2006-10-04|1702.58
#2006-10-05|1732.37
#2006-10-06|1731.88
#2006-10-09|1738.19
#2006-10-10|1750.67
#2006-10-11|1743.41
#2006-10-12|1777.77
#2006-10-13|1777.92
#2006-10-16|1766.55
#2006-10-17|1724.59
#2006-10-18|1743.53
#2006-10-19|1766.47
#2006-10-20|1775.35
#2006-10-23|1783.99
#2006-10-24|1772.81
#2006-10-25|1788.12
#2006-10-26|1791.57
#2006-10-27|1812.34
#2006-10-30|1807.19
#2006-10-31|1817.99
#2006-11-01|1825.67
#2006-11-02|1800.58
#2006-11-03|1798.80
#2006-11-06|1822.53
#2006-11-07|1853.48
#2006-11-08|1857.77
#2006-11-09|1864.65
#2006-11-10|1857.26
#2006-11-13|1861.16
#2006-11-14|1855.33
#2006-11-15|1863.27
#2006-11-16|1869.16
#2006-11-17|1867.18
#2006-11-20|1881.32
#2006-11-21|1887.43
#2006-11-22|1922.66
#2006-11-23| .
#2006-11-24|1904.18
#2006-11-27|1847.75
#2006-11-28|1845.73
#2006-11-29|1872.15
#2006-11-30|1879.24
#2006-12-01|1868.54
#2006-12-04|1888.69
#2006-12-05|1907.77
#2006-12-06|1905.56
#2006-12-07|1900.40
#2006-12-08|1904.51
#2006-12-11|1905.84
#2006-12-12|1907.51
#2006-12-13|1919.68
#2006-12-14|1915.74
#2006-12-15|1914.22
#2006-12-18|1906.01
#2006-12-19|1898.79
#2006-12-20|1910.62
#2006-12-21|1905.21
#2006-12-22|1896.96
#2006-12-25| .
#2006-12-26|1894.00
#2006-12-27|1912.14
#2006-12-28|1911.02
#2006-12-29|1918.08
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1978.56
#2007-01-04|1970.27
#2007-01-05|1944.75
#2007-01-08|1943.05
#2007-01-09|1945.47
#2007-01-10|1904.31
#2007-01-11|1923.84
#2007-01-12|1939.74
#2007-01-15| .
#2007-01-16|1937.16
#2007-01-17|1931.73
#2007-01-18|1926.58
#2007-01-19|1949.11
#2007-01-22|1938.69
#2007-01-23|1951.95
#2007-01-24|1975.24
#2007-01-25|1971.83
#2007-01-26|1939.26
#2007-01-29|1960.23
#2007-01-30|1972.64
#2007-01-31|1976.62
#2007-02-01|1987.87
#2007-02-02|1988.25
#2007-02-05|1977.07
#2007-02-06|2004.35
#2007-02-07|2025.13
#2007-02-08|2025.30
#2007-02-09|2025.24
#2007-02-12|1998.03
#2007-02-13|2020.91
#2007-02-14|2051.07
#2007-02-15|2053.05
#2007-02-16|2029.33
#2007-02-19| .
#2007-02-20|2044.77
#2007-02-21|2026.23
#2007-02-22|2025.20
#2007-02-23|2029.40
#2007-02-26|2039.19
#2007-02-27|1990.11
#2007-02-28|1953.35
#2007-03-01|1908.43
#2007-03-02|1896.17
#2007-03-05|1852.83
#2007-03-06|1868.27
#2007-03-07|1879.36
#2007-03-08|1918.92
#2007-03-09|1928.69
#2007-03-12|1915.04
#2007-03-13|1887.84
#2007-03-14|1821.74
#2007-03-15|1866.81
#2007-03-16|1871.58
#2007-03-19|1908.90
#2007-03-20|1917.06
#2007-03-21|1917.46
#2007-03-22|1960.85
#2007-03-23|1944.28
#2007-03-26|1918.20
#2007-03-27|1936.66
#2007-03-28|1924.36
#2007-03-29|1930.00
#2007-03-30|1929.84
#2007-04-02|1942.74
#2007-04-03|1979.55
#2007-04-04|1986.99
#2007-04-05|1995.37
#2007-04-06| .
#2007-04-09|1984.98
#2007-04-10|2008.58
#2007-04-11|2006.05
#2007-04-12|1997.10
#2007-04-13|2005.16
#2007-04-16|2027.64
#2007-04-17|2022.78
#2007-04-18|2003.13
#2007-04-19|1992.45
#2007-04-20|2030.07
#2007-04-23|2010.19
#2007-04-24|1952.81
#2007-04-25|1967.16
#2007-04-26|1958.81
#2007-04-27|1930.09
#2007-04-30|1924.85
#2007-05-01|1917.65
#2007-05-02|1923.20
#2007-05-03|1921.86
#2007-05-04|1961.77
#2007-05-07|1965.95
#2007-05-08|1942.54
#2007-05-09|1960.97
#2007-05-10|1947.84
#2007-05-11|1971.20
#2007-05-14|1956.65
#2007-05-15|1988.21
#2007-05-16|1988.11
#2007-05-17|1976.56
#2007-05-18|2004.13
#2007-05-21|1986.16
#2007-05-22|1988.38
#2007-05-23|2010.12
#2007-05-24|1982.69
#2007-05-25|1983.96
#2007-05-28| .
#2007-05-29|2014.71
#2007-05-30|1999.11
#2007-05-31|2035.75
#2007-06-01|2047.84
#2007-06-04|2041.59
#2007-06-05|2039.14
#2007-06-06|1992.82
#2007-06-07|1952.95
#2007-06-08|1946.85
#2007-06-11|1958.34
#2007-06-12|1920.82
#2007-06-13|1917.81
#2007-06-14|1959.95
#2007-06-15|1981.89
#2007-06-18|1967.77
#2007-06-19|1960.90
#2007-06-20|1972.16
#2007-06-21|1941.10
#2007-06-22|1938.70
#2007-06-25|1953.36
#2007-06-26|1940.32
#2007-06-27|1928.47
#2007-06-28|1949.43
#2007-06-29|1958.36
#2007-07-02|1968.90
#2007-07-03|1980.25
#2007-07-04| .
#2007-07-05|1990.08
#2007-07-06|2012.65
#2007-07-09|2005.92
#2007-07-10|1995.84
#2007-07-11|1995.59
#2007-07-12|2013.73
#2007-07-13|2031.65
#2007-07-16|2047.70
#2007-07-17|2050.03
#2007-07-18|2030.46
#2007-07-19|2058.32
#2007-07-20|2014.25
#2007-07-23|2026.24
#2007-07-24|2018.58
#2007-07-25|2000.10
#2007-07-26|1947.05
#2007-07-27|1957.27
#2007-07-30|1944.80
#2007-07-31|1992.53
#2007-08-01|1958.64
#2007-08-02|1969.21
#2007-08-03|1960.06
#2007-08-06|1944.70
#2007-08-07|1985.27
#2007-08-08|2036.56
#2007-08-09|1991.27
#2007-08-10|1922.24
#2007-08-13|1955.38
#2007-08-14|1918.75
#2007-08-15|1893.07
#2007-08-16|1815.40
#2007-08-17|1894.30
#2007-08-20|1882.98
#2007-08-21|1870.75
#2007-08-22|1889.11
#2007-08-23|1883.20
#2007-08-24|1890.82
#2007-08-27|1889.04
#2007-08-28|1858.85
#2007-08-29|1865.19
#2007-08-30|1875.87
#2007-08-31|1891.06
#2007-09-03| .
#2007-09-04|1913.60
#2007-09-05|1876.80
#2007-09-06|1880.13
#2007-09-07|1837.81
#2007-09-10|1810.46
#2007-09-11|1847.32
#2007-09-12|1838.81
#2007-09-13|1847.89
#2007-09-14|1818.95
#2007-09-17|1779.89
#2007-09-18|1832.71
#2007-09-19|1919.59
#2007-09-20|1923.97
#2007-09-21|1925.23
#2007-09-24|1926.75
#2007-09-25|1911.01
#2007-09-26|1925.06
#2007-09-27|1946.97
#2007-09-28|1952.33
#2007-10-01|1962.47
#2007-10-02|1993.71
#2007-10-03|1990.31
#2007-10-04|1989.73
#2007-10-05|2010.27
#2007-10-08|1987.87
#2007-10-09|1987.87
#2007-10-10|1992.72
#2007-10-11|2011.61
#2007-10-12|2016.86
#2007-10-15|2022.07
#2007-10-16|2002.91
#2007-10-17|2025.81
#2007-10-18|2042.72
#2007-10-19|2037.64
#2007-10-22|1990.28
#2007-10-23|2012.12
#2007-10-24|1977.02
#2007-10-25|2011.05
#2007-10-26|2047.86
#2007-10-29|2082.54
#2007-10-30|2111.48
#2007-10-31|2137.71
#2007-11-01|2100.63
#2007-11-02|2109.70
#2007-11-05|2099.60
#2007-11-06|2109.88
#2007-11-07|2106.73
#2007-11-08|2136.57
#2007-11-09|2105.13
#2007-11-12|2099.77
#2007-11-13|2125.14
#2007-11-14|2144.38
#2007-11-15|2127.32
#2007-11-16|2126.76
#2007-11-19|2097.91
#2007-11-20|2138.14
#2007-11-21|2094.27
#2007-11-22| .
#2007-11-23|2111.68
#2007-11-26|2102.28
#2007-11-27|2111.61
#2007-11-28|2130.62
#2007-11-29|2144.76
#2007-11-30|2152.76
#2007-12-03|2146.42
#2007-12-04|2152.64
#2007-12-05|2155.18
#2007-12-06|2145.52
#2007-12-07|2177.63
#2007-12-10|2201.80
#2007-12-11|2196.48
#2007-12-12|2189.48
#2007-12-13|2132.10
#2007-12-14|2121.52
#2007-12-17|2071.72
#2007-12-18|2068.84
#2007-12-19|2060.75
#2007-12-20|2053.54
#2007-12-21|2082.12
#2007-12-24|2086.76
#2007-12-25| .
#2007-12-26|2101.10
#2007-12-27|2113.25
#2007-12-28|2135.22
#2007-12-31|2123.03
#2008-01-01| .
#2008-01-02|2113.08
#2008-01-03|2090.15
#2008-01-04|2057.54
#2008-01-07|2037.45
#2008-01-08|2007.02
#2008-01-09|1967.40
#2008-01-10|1955.94
#2008-01-11|1983.49
#2008-01-14|1980.78
#2008-01-15|1903.28
#2008-01-16|1861.78
#2008-01-17|1845.07
#2008-01-18|1797.85
#2008-01-21| .
#2008-01-22|1716.51
#2008-01-23|1644.16
#2008-01-24|1780.45
#2008-01-25|1788.61
#2008-01-28|1782.38
#2008-01-29|1804.61
#2008-01-30|1803.05
#2008-01-31|1777.52
#2008-02-01|1829.94
#2008-02-04|1824.15
#2008-02-05|1704.43
#2008-02-06|1729.23
#2008-02-07|1692.23
#2008-02-08|1694.30
#2008-02-11|1668.03
#2008-02-12|1734.88
#2008-02-13|1746.83
#2008-02-14|1749.43
#2008-02-15|1716.29
#2008-02-18| .
#2008-02-19|1758.60
#2008-02-20|1718.31
#2008-02-21|1750.76
#2008-02-22|1740.28
#2008-02-25|1774.60
#2008-02-26|1827.20
#2008-02-27|1856.56
#2008-02-28|1837.19
#2008-02-29|1817.58
#2008-03-03|1781.67
#2008-03-04|1751.49
#2008-03-05|1796.57
#2008-03-06|1763.12
#2008-03-07|1743.85
#2008-03-10|1728.66
#2008-03-11|1789.53
#2008-03-12|1834.75
#2008-03-13|1818.41
#2008-03-14|1813.25
#2008-03-17|1778.24
#2008-03-18|1856.38
#2008-03-19|1856.18
#2008-03-20|1851.56
#2008-03-21| .
#2008-03-24|1848.91
#2008-03-25|1947.60
#2008-03-26|1967.76
#2008-03-27|1999.48
#2008-03-28|1985.98
#2008-03-31|1983.90
#2008-04-01|2035.14
#2008-04-02|2071.44
#2008-04-03|2060.74
#2008-04-04|2075.18
#2008-04-07|2086.80
#2008-04-08|2065.41
#2008-04-09|2039.89
#2008-04-10|2026.69
#2008-04-11|2000.42
#2008-04-14|1985.59
#2008-04-15|2005.25
#2008-04-16|2063.92
#2008-04-17|2058.89
#2008-04-18|2097.04
#2008-04-21|2095.90
#2008-04-22|2085.87
#2008-04-23|2060.79
#2008-04-24|2050.11
#2008-04-25|2057.20
#2008-04-28|2080.45
#2008-04-29|2072.07
#2008-04-30|2084.76
#2008-05-01|2068.89
#2008-05-02|2122.52
#2008-05-05|2132.11
#2008-05-06|2136.94
#2008-05-07|2122.65
#2008-05-08|2132.77
#2008-05-09|2113.27
#2008-05-12|2132.28
#2008-05-13|2123.13
#2008-05-14|2137.57
#2008-05-15|2147.25
#2008-05-16|2155.26
#2008-05-19|2155.24
#2008-05-20|2138.05
#2008-05-21|2122.28
#2008-05-22|2100.10
#2008-05-23|2064.62
#2008-05-26| .
#2008-05-27|2031.73
#2008-05-28|2032.31
#2008-05-29|2018.47
#2008-05-30|2031.29
#2008-06-02|1987.04
#2008-06-03|1983.07
#2008-06-04|1964.89
#2008-06-05|1952.54
#2008-06-06|1917.92
#2008-06-09|1895.12
#2008-06-10|1879.86
#2008-06-11|1838.38
#2008-06-12|1872.76
#2008-06-13|1891.10
#2008-06-16|1865.79
#2008-06-17|1886.83
#2008-06-18|1845.88
#2008-06-19|1827.96
#2008-06-20|1831.67
#2008-06-23|1811.24
#2008-06-24|1800.09
#2008-06-25|1840.84
#2008-06-26|1796.26
#2008-06-27|1784.66
#2008-06-30|1769.45
#2008-07-01|1738.93
#2008-07-02|1774.94
#2008-07-03|1780.93
#2008-07-04| .
#2008-07-07|1713.21
#2008-07-08|1707.74
#2008-07-09|1757.54
#2008-07-10|1729.07
#2008-07-11|1689.77
#2008-07-14|1693.28
#2008-07-15|1652.40
#2008-07-16|1656.54
#2008-07-17|1714.03
#2008-07-18|1773.17
#2008-07-21|1767.40
#2008-07-22|1747.24
#2008-07-23|1819.15
#2008-07-24|1794.21
#2008-07-25|1773.08
#2008-07-28|1753.37
#2008-07-29|1767.87
#2008-07-30|1777.60
#2008-07-31|1786.34
#2008-08-01|1735.99
#2008-08-04|1711.72
#2008-08-05|1764.83
#2008-08-06|1764.46
#2008-08-07|1736.61
#2008-08-08|1712.08
#2008-08-11|1753.19
#2008-08-12|1740.32
#2008-08-13|1674.01
#2008-08-14|1660.02
#2008-08-15|1649.59
#2008-08-18|1645.02
#2008-08-19|1585.83
#2008-08-20|1581.18
#2008-08-21|1561.76
#2008-08-22|1606.11
#2008-08-25|1568.21
#2008-08-26|1566.31
#2008-08-27|1572.08
#2008-08-28|1614.01
#2008-08-29|1621.77
#2008-09-01| .
#2008-09-02|1636.06
#2008-09-03|1629.61
#2008-09-04|1561.89
#2008-09-05|1503.47
#2008-09-08|1577.14
#2008-09-09|1559.94
#2008-09-10|1515.32
#2008-09-11|1481.14
#2008-09-12|1539.84
#2008-09-15|1446.33
#2008-09-16|1447.11
#2008-09-17|1388.15
#2008-09-18|1401.63
#2008-09-19|1585.33
#2008-09-22|1566.78
#2008-09-23|1550.15
#2008-09-24|1546.76
#2008-09-25|1591.87
#2008-09-26|1587.72
#2008-09-29|1502.58
#2008-09-30|1471.32
#2008-10-01|1508.75
#2008-10-02|1478.04
#2008-10-03|1576.36
#2008-10-06|1454.50
#2008-10-07|1493.92
#2008-10-08|1414.92
#2008-10-09|1372.59
#2008-10-10|1208.38
#2008-10-13|1346.01
#2008-10-14|1387.62
#2008-10-15|1314.47
#2008-10-16|1226.20
#2008-10-17|1255.64
#2008-10-20|1268.05
#2008-10-21|1232.45
#2008-10-22|1100.30
#2008-10-23|1055.37
#2008-10-24| 954.67
#2008-10-27| 895.60
#2008-10-28| 871.59
#2008-10-29|1010.70
#2008-10-30|1047.81
#2008-10-31|1081.68
#2008-11-03|1098.04
#2008-11-04|1179.39
#2008-11-05|1197.79
#2008-11-06|1102.63
#2008-11-07|1122.92
#2008-11-10|1089.63
#2008-11-11| 988.66
#2008-11-12| 939.66
#2008-11-13| 963.19
#2008-11-14| 969.47
#2008-11-17| 912.31
#2008-11-18| 903.36
#2008-11-19| 840.94
#2008-11-20| 796.27
#2008-11-21| 801.23
#2008-11-24| 893.75
#2008-11-25| 927.11
#2008-11-26| 917.94
#2008-11-27| .
#2008-11-28| 949.48
#2008-12-01| 887.13
#2008-12-02| 946.13
#2008-12-03| 941.14
#2008-12-04| 932.13
#2008-12-05| 900.74
#2008-12-08| 995.01
#2008-12-09|1001.54
#2008-12-10|1016.42
#2008-12-11|1037.88
#2008-12-12|1011.44
#2008-12-15|1038.63
#2008-12-16|1072.61
#2008-12-17|1115.04
#2008-12-18|1135.10
#2008-12-19|1098.09
#2008-12-22|1071.81
#2008-12-23|1075.07
#2008-12-24|1078.50
#2008-12-25| .
#2008-12-26|1083.71
#2008-12-29|1083.04
#2008-12-30|1099.42
#2008-12-31|1080.45
#2009-01-01| .
#2009-01-02|1124.93
#2009-01-05|1121.45
#2009-01-06|1115.34
#2009-01-07|1118.93
#2009-01-08|1105.69
#2009-01-09|1077.61
#2009-01-12|1045.70
#2009-01-13| 996.45
#2009-01-14| 931.23
#2009-01-15| 919.70
#2009-01-16| 928.32
#2009-01-19| .
#2009-01-20| 809.80
#2009-01-21| 804.60
#2009-01-22| 804.01
#2009-01-23| 788.90
#2009-01-26| 853.23
#2009-01-27| 870.49
#2009-01-28| 962.15
#2009-01-29| 926.60
#2009-01-30| 904.37
#2009-02-02| 869.55
#2009-02-03| 894.91
#2009-02-04| 907.51
#2009-02-05| 893.58
#2009-02-06| 897.43
#2009-02-09| 914.03
#2009-02-10| 887.54
#2009-02-11| 873.41
#2009-02-12| 843.79
#2009-02-13| 850.22
#2009-02-16| .
#2009-02-17| 740.53
#2009-02-18| 751.37
#2009-02-19| 756.99
#2009-02-20| 710.66
#2009-02-23| 701.51
#2009-02-24| 687.63
#2009-02-25| 698.67
#2009-02-26| 743.79
#2009-02-27| 709.29
#2009-03-02| 647.19
#2009-03-03| 633.86
#2009-03-04| 652.00
#2009-03-05| 605.80
#2009-03-06| 597.64
#2009-03-09| 585.19
#2009-03-10| 653.65
#2009-03-11| 672.69
#2009-03-12| 694.18
#2009-03-13| 716.62
#2009-03-16| 750.07
#2009-03-17| 746.00
#2009-03-18| 758.48
#2009-03-19| 809.44
#2009-03-20| 798.95
#2009-03-23| 840.54
#2009-03-24| 846.74
#2009-03-25| 853.89
#2009-03-26| 861.15
#2009-03-27| 821.17
#2009-03-30| 754.85
#2009-03-31| 795.57
#2009-04-01| 818.40
#2009-04-02| 907.81
#2009-04-03| 909.43
#2009-04-06| 906.18
#2009-04-07| 894.34
#2009-04-08| 907.33
#2009-04-09| 983.53
#2009-04-10| .
#2009-04-13| 991.87
#2009-04-14|1021.41
#2009-04-15| 990.95
#2009-04-16|1017.66
#2009-04-17|1030.37
#2009-04-20| 973.82
#2009-04-21| 955.81
#2009-04-22| 997.89
#2009-04-23| 983.55
#2009-04-24|1024.93
#2009-04-27|1001.72
#2009-04-28| 981.25
#2009-04-29|1041.82
#2009-04-30|1078.12
#2009-05-01|1078.28
#2009-05-04|1079.61
#2009-05-05|1097.64
#2009-05-06|1102.55
#2009-05-07|1108.16
#2009-05-08|1156.35
#2009-05-11|1157.77
#2009-05-12|1145.91
#2009-05-13|1088.20
#2009-05-14|1087.51
#2009-05-15|1082.41
#2009-05-18|1111.58
#2009-05-19|1154.90
#2009-05-20|1167.32
#2009-05-21|1137.32
#2009-05-22|1175.37
#2009-05-25| .
#2009-05-26|1189.82
#2009-05-27|1206.64
#2009-05-28|1192.29
#2009-05-29|1207.55
#2009-06-01|1248.40
#2009-06-02|1258.64
#2009-06-03|1213.10
#2009-06-04|1214.49
#2009-06-05|1218.75
#2009-06-08|1187.30
#2009-06-09|1216.53
#2009-06-10|1243.73
#2009-06-11|1261.62
#2009-06-12|1262.50
#2009-06-15|1215.18
#2009-06-16|1218.69
#2009-06-17|1192.67
#2009-06-18|1221.39
#2009-06-19|1267.48
#2009-06-22|1222.14
#2009-06-23|1218.70
#2009-06-24|1264.26
#2009-06-25|1257.62
#2009-06-26|1280.60
#2009-06-29|1313.80
#2009-06-30|1302.72
#2009-07-01|1333.86
#2009-07-02|1277.08
#2009-07-03| .
#2009-07-06|1262.98
#2009-07-07|1272.79
#2009-07-08|1233.13
#2009-07-09|1258.34
#2009-07-10|1240.56
#2009-07-13|1275.45
#2009-07-14|1294.36
#2009-07-15|1362.45
#2009-07-16|1381.50
#2009-07-17|1383.25
#2009-07-20|1415.40
#2009-07-21|1405.21
#2009-07-22|1413.39
#2009-07-23|1452.07
#2009-07-24|1460.80
#2009-07-27|1502.55
#2009-07-28|1523.85
#2009-07-29|1510.56
#2009-07-30|1541.32
#2009-07-31|1574.81
#2009-08-03|1608.59
#2009-08-04|1597.83
#2009-08-05|1573.01
#2009-08-06|1595.26
#2009-08-07|1607.13
#2009-08-10|1596.65
#2009-08-11|1579.67
#2009-08-12|1607.51
#2009-08-13|1637.11
#2009-08-14|1611.25
#2009-08-17|1540.36
#2009-08-18|1564.49
#2009-08-19|1573.73
#2009-08-20|1607.54
#2009-08-21|1663.23
#2009-08-24|1696.42
#2009-08-25|1728.66
#2009-08-26|1711.91
#2009-08-27|1708.40
#2009-08-28|1740.03
#2009-08-31|1719.15
#2009-09-01|1677.39
#2009-09-02|1628.67
#2009-09-03|1642.66
#2009-09-04|1693.06
#2009-09-07| .
#2009-09-08|1730.93
#2009-09-09|1743.22
#2009-09-10|1708.11
#2009-09-11|1727.31
#2009-09-14|1726.93
#2009-09-15|1736.83
#2009-09-16|1768.83
#2009-09-17|1775.32
#2009-09-18|1778.56
#2009-09-21|1754.77
#2009-09-22|1786.61
#2009-09-23|1801.16
#2009-09-24|1765.29
#2009-09-25|1756.38
#2009-09-28|1787.40
#2009-09-29|1769.25
#2009-09-30|1757.76
#2009-10-01|1705.14
#2009-10-02|1667.06
#2009-10-05|1710.84
#2009-10-06|1783.23
#2009-10-07|1761.03
#2009-10-08|1784.03
#2009-10-09|1771.69
#2009-10-12|1791.71
#2009-10-13|1768.47
#2009-10-14|1840.68
#2009-10-15|1851.98
#2009-10-16|1818.44
#2009-10-19|1875.32
#2009-10-20|1854.48
#2009-10-21|1887.82
#2009-10-22|1871.65
#2009-10-23|1861.43
#2009-10-26|1835.59
#2009-10-27|1825.37
#2009-10-28|1763.84
#2009-10-29|1829.45
#2009-10-30|1765.89
#2009-11-02|1782.92
#2009-11-03|1711.13
#2009-11-04|1759.25
#2009-11-05|1789.13
#2009-11-06|1799.67
#2009-11-09|1855.93
#2009-11-10|1848.60
#2009-11-11|1869.75
#2009-11-12|1860.72
#2009-11-13|1871.71
#2009-11-16|1910.36
#2009-11-17|1881.71
#2009-11-18|1906.28
#2009-11-19|1862.69
#2009-11-20|1834.98
#2009-11-23|1902.81
#2009-11-24|1887.53
#2009-11-25|1911.24
#2009-11-26| .
#2009-11-27|1863.39
#2009-11-30|1840.87
#2009-12-01|1884.66
#2009-12-02|1880.75
#2009-12-03|1894.24
#2009-12-04|1902.47
#2009-12-07|1888.14
#2009-12-08|1836.47
#2009-12-09|1771.61
#2009-12-10|1771.35
#2009-12-11|1747.57
#2009-12-14|1772.53
#2009-12-15|1760.86
#2009-12-16|1794.06
#2009-12-17|1735.89
#2009-12-18|1714.38
#2009-12-21|1747.90
#2009-12-22|1749.87
#2009-12-23|1776.80
#2009-12-24|1779.83
#2009-12-25| .
#2009-12-28|1794.18
#2009-12-29|1795.66
#2009-12-30|1768.71
#2009-12-31|1774.47
#2010-01-01| .
#2010-01-04|1820.07
#2010-01-05|1837.04
#2010-01-06|1846.78
#2010-01-07|1831.98
#2010-01-08|1840.92
#2010-01-11|1866.77
#2010-01-12|1843.38
#2010-01-13|1826.24
#2010-01-14|1829.35
#2010-01-15|1784.95
#2010-01-18| .
#2010-01-19|1804.16
#2010-01-20|1728.72
#2010-01-21|1658.18
#2010-01-22|1661.34
#2010-01-25|1640.52
#2010-01-26|1642.96
#2010-01-27|1559.79
#2010-01-28|1519.27
#2010-01-29|1543.40
#2010-02-01|1559.81
#2010-02-02|1595.12
#2010-02-03|1528.45
#2010-02-04|1385.71
#2010-02-05|1359.34
#2010-02-08|1381.79
#2010-02-09|1408.95
#2010-02-10|1453.22
#2010-02-11|1409.76
#2010-02-12|1393.27
#2010-02-15| .
#2010-02-16|1429.02
#2010-02-17|1439.74
#2010-02-18|1444.29
#2010-02-19|1444.66
#2010-02-22|1431.51
#2010-02-23|1375.91
#2010-02-24|1359.99
#2010-02-25|1333.13
#2010-02-26|1381.04
#2010-03-01|1375.15
#2010-03-02|1395.01
#2010-03-03|1439.93
#2010-03-04|1450.52
#2010-03-05|1500.36
#2010-03-08|1516.30
#2010-03-09|1493.90
#2010-03-10|1525.90
#2010-03-11|1510.34
#2010-03-12|1524.04
#2010-03-15|1493.11
#2010-03-16|1518.83
#2010-03-17|1528.47
#2010-03-18|1488.24
#2010-03-19|1458.89
#2010-03-22|1435.42
#2010-03-23|1459.72
#2010-03-24|1411.06
#2010-03-25|1445.19
#2010-03-26|1451.03
#2010-03-29|1459.77
#2010-03-30|1435.76
#2010-03-31|1430.83
#2010-04-01|1465.59
#2010-04-02| .
#2010-04-05|1462.23
#2010-04-06|1463.34
#2010-04-07|1476.81
#2010-04-08|1461.74
#2010-04-09|1527.50
#2010-04-12|1570.04
#2010-04-13|1568.19
#2010-04-14|1581.55
#2010-04-15|1581.60
#2010-04-16|1534.30
#2010-04-19|1519.48
#2010-04-20|1538.51
#2010-04-21|1489.16
#2010-04-22|1433.80
#2010-04-23|1448.34
#2010-04-26|1455.06
#2010-04-27|1375.55
#2010-04-28|1308.01
#2010-04-29|1358.15
#2010-04-30|1372.61
#2010-05-03|1346.45
#2010-05-04|1238.60
#2010-05-05|1187.76
#2010-05-06|1121.21
#2010-05-07|1076.73
#2010-05-10|1328.06
#2010-05-11|1269.74
#2010-05-12|1276.84
#2010-05-13|1253.93
#2010-05-14|1137.51
#2010-05-17|1114.45
#2010-05-18|1176.58
#2010-05-19|1138.66
#2010-05-20|1121.88
#2010-05-21|1170.40
#2010-05-24|1136.95
#2010-05-25|1079.30
#2010-05-26|1073.76
#2010-05-27|1098.56
#2010-05-28|1124.63
#2010-05-31| .
#2010-06-01|1095.77
#2010-06-02|1070.88
#2010-06-03|1066.72
#2010-06-04| 991.04
#2010-06-07| 968.43
#2010-06-08| 954.76
#2010-06-09| 996.91
#2010-06-10|1051.42
#2010-06-11|1119.16
#2010-06-14|1147.10
#2010-06-15|1176.45
#2010-06-16|1174.17
#2010-06-17|1193.22
#2010-06-18|1246.92
#2010-06-21|1254.19
#2010-06-22|1232.69
#2010-06-23|1206.94
#2010-06-24|1169.74
#2010-06-25|1172.46
#2010-06-28|1201.04
#2010-06-29|1106.81
#2010-06-30|1147.69
#2010-07-01|1160.06
#2010-07-02|1181.77
#2010-07-05| .
#2010-07-06|1237.41
#2010-07-07|1315.65
#2010-07-08|1340.22
#2010-07-09|1339.63
#2010-07-12|1324.37
#2010-07-13|1365.92
#2010-07-14|1371.05
#2010-07-15|1358.21
#2010-07-16|1339.31
#2010-07-19|1329.32
#2010-07-20|1346.93
#2010-07-21|1326.43
#2010-07-22|1377.95
#2010-07-23|1383.17
#2010-07-26|1416.44
#2010-07-27|1464.32
#2010-07-28|1466.77
#2010-07-29|1458.41
#2010-07-30|1418.97
#2010-08-02|1497.74
#2010-08-03|1509.81
#2010-08-04|1495.70
#2010-08-05|1498.19
#2010-08-06|1478.91
#2010-08-09|1494.32
#2010-08-10|1462.88
#2010-08-11|1378.81
#2010-08-12|1364.74
#2010-08-13|1333.58
#2010-08-16|1334.13
#2010-08-17|1352.36
#2010-08-18|1351.29
#2010-08-19|1329.14
#2010-08-20|1288.14
#2010-08-23|1310.83
#2010-08-24|1284.71
#2010-08-25|1248.37
#2010-08-26|1277.01
#2010-08-27|1286.02
#2010-08-30|1281.82
#2010-08-31|1288.26
#2010-09-01|1358.29
#2010-09-02|1354.95
#2010-09-03|1375.64
#2010-09-06| .
#2010-09-07|1335.99
#2010-09-08|1354.54
#2010-09-09|1374.80
#2010-09-10|1371.46
#2010-09-13|1399.60
#2010-09-14|1417.62
#2010-09-15|1411.28
#2010-09-16|1411.30
#2010-09-17|1379.38
#2010-09-20|1403.13
#2010-09-21|1403.95
#2010-09-22|1401.12
#2010-09-23|1373.86
#2010-09-24|1424.46
#2010-09-27|1400.25
#2010-09-28|1399.32
#2010-09-29|1388.62
#2010-09-30|1403.62
#2010-10-01|1385.12
#2010-10-04|1374.83
#2010-10-05|1439.53
#2010-10-06|1448.43
#2010-10-07|1453.65
#2010-10-08|1441.08
#2010-10-11|1427.75
#2010-10-12|1411.60
#2010-10-13|1462.81
#2010-10-14|1462.94
#2010-10-15|1465.31
#2010-10-18|1468.86
#2010-10-19|1461.79
#2010-10-20|1479.70
#2010-10-21|1472.02
#2010-10-22|1469.37
#2010-10-25|1452.09
#2010-10-26|1427.19
#2010-10-27|1393.72
#2010-10-28|1400.47
#2010-10-29|1413.70
#2010-11-01|1368.53
#2010-11-02|1393.07
#2010-11-03|1345.90
#2010-11-04|1367.38
#2010-11-05|1318.39
#2010-11-08|1298.39
#2010-11-09|1321.03
#2010-11-10|1265.11
#2010-11-11|1254.85
#2010-11-12|1287.92
#2010-11-15|1295.98
#2010-11-16|1254.39
#2010-11-17|1271.05
#2010-11-18|1293.20
#2010-11-19|1278.78
#2010-11-22|1224.37
#2010-11-23|1158.70
#2010-11-24|1161.45
#2010-11-25| .
#2010-11-26|1111.70
#2010-11-29|1067.00
#2010-11-30|1051.63
#2010-12-01|1127.68
#2010-12-02|1188.33
#2010-12-03|1223.16
#2010-12-06|1186.60
#2010-12-07|1185.82
#2010-12-08|1203.95
#2010-12-09|1227.11
#2010-12-10|1207.24
#2010-12-13|1222.47
#2010-12-14|1225.21
#2010-12-15|1191.95
#2010-12-16|1176.88
#2010-12-17|1147.29
#2010-12-20|1156.78
#2010-12-21|1191.80
#2010-12-22|1176.24
#2010-12-23|1165.52
#2010-12-24| .
#2010-12-27|1141.35
#2010-12-28|1141.63
#2010-12-29|1151.97
#2010-12-30|1151.97
#2010-12-31|1163.55
#2011-01-03|1165.25
#2011-01-04|1162.89
#2011-01-05|1138.37
#2011-01-06|1106.42
#2011-01-07|1076.53
#2011-01-10|1045.76
#2011-01-11|1064.74
#2011-01-12|1175.09
#2011-01-13|1262.03
#2011-01-14|1268.33
#2011-01-17| .
#2011-01-18|1307.68
#2011-01-19|1313.69
#2011-01-20|1320.59
#2011-01-21|1384.89
#2011-01-24|1390.30
#2011-01-25|1349.54
#2011-01-26|1342.58
#2011-01-27|1388.57
#2011-01-28|1360.51
#2011-01-31|1379.67
#2011-02-01|1419.65
#2011-02-02|1423.37
#2011-02-03|1376.35
#2011-02-04|1358.66
#2011-02-07|1366.36
#2011-02-08|1385.45
#2011-02-09|1383.93
#2011-02-10|1340.88
#2011-02-11|1349.46
#2011-02-14|1328.70
#2011-02-15|1352.79
#2011-02-16|1405.30
#2011-02-17|1426.23
#2011-02-18|1421.98
#2011-02-21| .
#2011-02-22|1366.49
#2011-02-23|1364.29
#2011-02-24|1356.69
#2011-02-25|1381.89
#2011-02-28|1386.90
#2011-03-01|1367.53
#2011-03-02|1353.07
#2011-03-03|1338.62
#2011-03-04|1322.99
#2011-03-07|1310.24
#2011-03-08|1311.34
#2011-03-09|1316.01
#2011-03-10|1285.65
#2011-03-11|1289.18
#2011-03-14|1334.67
#2011-03-15|1338.67
#2011-03-16|1288.73
#2011-03-17|1330.54
#2011-03-18|1337.87
#2011-03-21|1380.63
#2011-03-22|1384.69
#2011-03-23|1375.85
#2011-03-24|1401.24
#2011-03-25|1382.57
#2011-03-28|1383.53
#2011-03-29|1361.44
#2011-03-30|1357.88
#2011-03-31|1332.20
#2011-04-01|1359.94
#2011-04-04|1362.77
#2011-04-05|1343.31
#2011-04-06|1389.99
#2011-04-07|1400.72
#2011-04-08|1423.66
#2011-04-11|1422.02
#2011-04-12|1413.10
#2011-04-13|1408.39
#2011-04-14|1371.85
#2011-04-15|1355.50
#2011-04-18|1300.10
#2011-04-19|1317.04
#2011-04-20|1350.53
#2011-04-21|1367.88
#2011-04-22| .
#2011-04-25|1366.89
#2011-04-26|1385.19
#2011-04-27|1406.14
#2011-04-28|1444.36
#2011-04-29|1447.59
#2011-05-02|1451.12
#2011-05-03|1443.62
#2011-05-04|1432.87
#2011-05-05|1389.42
#2011-05-06|1389.36
#2011-05-09|1328.44
#2011-05-10|1353.07
#2011-05-11|1349.86
#2011-05-12|1336.02
#2011-05-13|1311.78
#2011-05-16|1322.47
#2011-05-17|1308.00
#2011-05-18|1325.19
#2011-05-19|1321.90
#2011-05-20|1289.66
#2011-05-23|1252.34
#2011-05-24|1263.29
#2011-05-25|1279.23
#2011-05-26|1278.51
#2011-05-27|1305.42
#2011-05-30| .
#2011-05-31|1355.24
#2011-06-01|1333.80
#2011-06-02|1325.46
#2011-06-03|1348.99
#2011-06-06|1325.76
#2011-06-07|1335.51
#2011-06-08|1311.63
#2011-06-09|1304.17
#2011-06-10|1262.25
#2011-06-13|1261.10
#2011-06-14|1300.21
#2011-06-15|1248.25
#2011-06-16|1235.33
#2011-06-17|1304.92
#2011-06-20|1288.94
#2011-06-21|1322.27
#2011-06-22|1323.61
#2011-06-23|1236.24
#2011-06-24|1220.24
#2011-06-27|1239.66
#2011-06-28|1261.28
#2011-06-29|1290.59
#2011-06-30|1329.92
#2011-07-01|1365.07
#2011-07-04| .
#2011-07-05|1336.60
#2011-07-06|1292.66
#2011-07-07|1297.93
#2011-07-08|1239.85
#2011-07-11|1173.94
#2011-07-12|1177.11
#2011-07-13|1192.48
#2011-07-14|1192.94
#2011-07-15|1174.50
#2011-07-18|1142.23
#2011-07-19|1171.70
#2011-07-20|1226.76
#2011-07-21|1302.49
#2011-07-22|1290.59
#2011-07-25|1245.59
#2011-07-26|1255.78
#2011-07-27|1209.52
#2011-07-28|1213.07
#2011-07-29|1213.97
#2011-08-01|1150.75
#2011-08-02|1119.53
#2011-08-03|1113.48
#2011-08-04|1056.98
#2011-08-05|1068.89
#2011-08-08|1054.70
#2011-08-09|1053.92
#2011-08-10| 969.43
#2011-08-11|1008.58
#2011-08-12|1070.11
#2011-08-15|1102.11
#2011-08-16|1102.70
#2011-08-17|1109.01
#2011-08-18|1049.97
#2011-08-19|1030.31
#2011-08-22|1037.82
#2011-08-23|1034.89
#2011-08-24|1041.45
#2011-08-25|1031.14
#2011-08-26|1016.46
#2011-08-29|1054.26
#2011-08-30|1047.76
#2011-08-31|1086.55
#2011-09-01|1078.49
#2011-09-02|1026.23
#2011-09-05| .
#2011-09-06| 939.62
#2011-09-07| 959.92
#2011-09-08| 972.18
#2011-09-09| 898.44
#2011-09-12| 849.90
#2011-09-13| 889.14
#2011-09-14| 911.22
#2011-09-15| 967.29
#2011-09-16| 968.10
#2011-09-19| 934.50
#2011-09-20| 959.39
#2011-09-21| 933.08
#2011-09-22| 873.41
#2011-09-23| 914.70
#2011-09-26| 940.56
#2011-09-27| 996.71
#2011-09-28| 982.36
#2011-09-29|1003.06
#2011-09-30| 992.55
#2011-10-03| 949.33
#2011-10-04| 937.67
#2011-10-05| 971.15
#2011-10-06|1005.30
#2011-10-07|1024.14
#2011-10-10|1043.03
#2011-10-11|1032.79
#2011-10-12|1071.99
#2011-10-13|1041.62
#2011-10-14|1045.96
#2011-10-17|1039.02
#2011-10-18|1028.81
#2011-10-19|1053.74
#2011-10-20| 996.61
#2011-10-21|1038.45
#2011-10-24|1053.24
#2011-10-25|1044.44
#2011-10-26|1025.13
#2011-10-27|1131.42
#2011-10-28|1136.56
#2011-10-31|1071.86
#2011-11-01|1003.92
#2011-11-02| 999.60
#2011-11-03|1009.98
#2011-11-04| 996.29
#2011-11-07| 979.17
#2011-11-08| 985.49
#2011-11-09| 945.43
#2011-11-10| 943.40
#2011-11-11| 994.13
#2011-11-14| 959.59
#2011-11-15| 928.16
#2011-11-16| 944.31
#2011-11-17| 934.80
#2011-11-18| 940.46
#2011-11-21| 905.10
#2011-11-22| 885.97
#2011-11-23| 859.66
#2011-11-24| .
#2011-11-25| 866.89
#2011-11-28| 918.82
#2011-11-29| 916.04
#2011-11-30| 958.61
#2011-12-01| 951.90
#2011-12-02| 985.22
#2011-12-05|1014.29
#2011-12-06|1017.35
#2011-12-07|1009.61
#2011-12-08| 981.33
#2011-12-09|1007.60
#2011-12-12| 957.93
#2011-12-13| 933.72
#2011-12-14| 905.60
#2011-12-15| 925.34
#2011-12-16| 932.78
#2011-12-19| 936.13
#2011-12-20| 977.43
#2011-12-21| 962.82
#2011-12-22| 974.76
#2011-12-23| 980.96
#2011-12-26| .
#2011-12-27| 979.80
#2011-12-28| 946.41
#2011-12-29| 961.90
#2011-12-30| 980.21
#2012-01-02| .
#2012-01-03|1008.92
#2012-01-04| 965.68
#2012-01-05| 912.53
#2012-01-06| 896.55
#2012-01-09| 889.17
#2012-01-10| 934.64
#2012-01-11| 926.40
#2012-01-12| 934.01
#2012-01-13| 933.76
#2012-01-16| .
#2012-01-17| 960.97
#2012-01-18| 951.95
#2012-01-19|1003.98
#2012-01-20|1008.08
#2012-01-23|1031.01
#2012-01-24|1024.29
#2012-01-25|1024.89
#2012-01-26|1061.79
#2012-01-27|1054.29
#2012-01-30|1026.01
#2012-01-31|1018.73
#2012-02-01|1061.24
#2012-02-02|1081.14
#2012-02-03|1096.17
#2012-02-06|1100.87
#2012-02-07|1120.17
#2012-02-08|1117.21
#2012-02-09|1133.63
#2012-02-10|1100.86
#2012-02-13|1104.49
#2012-02-14|1090.45
#2012-02-15|1085.28
#2012-02-16|1048.17
#2012-02-17|1074.37
#2012-02-20| .
#2012-02-21|1104.22
#2012-02-22|1073.61
#2012-02-23|1063.63
#2012-02-24|1075.59
#2012-02-27|1068.92
#2012-02-28|1068.73
#2012-02-29|1060.49
#2012-03-01|1072.22
#2012-03-02|1063.58
#2012-03-05|1045.51
#2012-03-06| 988.61
#2012-03-07| 992.16
#2012-03-08|1032.76
#2012-03-09|1014.25
#2012-03-12| 997.46
#2012-03-13|1026.24
#2012-03-14|1026.40
#2012-03-15|1032.62
#2012-03-16|1054.57
#2012-03-19|1077.21
#2012-03-20|1065.33
#2012-03-21|1037.12
#2012-03-22|1012.97
#2012-03-23|1008.33
#2012-03-26|1000.97
#2012-03-27| 986.99
#2012-03-28| 963.77
#2012-03-29| 947.50
#2012-03-30| 965.12
#2012-04-02| 965.65
#2012-04-03| 931.37
#2012-04-04| 895.25
#2012-04-05| 890.87
#2012-04-06| .
#2012-04-09| 891.38
#2012-04-10| 859.62
#2012-04-11| 882.94
#2012-04-12| 875.87
#2012-04-13| 839.17
#2012-04-16| 828.74
#2012-04-17| 863.40
#2012-04-18| 831.90
#2012-04-19| 803.78
#2012-04-20| 826.35
#2012-04-23| 806.09
#2012-04-24| 831.59
#2012-04-25| 849.05
#2012-04-26| 829.48
#2012-04-27| 846.57
#2012-04-30| 826.63
#2012-05-01| 825.98
#2012-05-02| 794.04
#2012-05-03| 791.49
#2012-05-04| 805.17
#2012-05-07| 834.49
#2012-05-08| 824.22
#2012-05-09| 782.38
#2012-05-10| 825.70
#2012-05-11| 815.47
#2012-05-14| 781.33
#2012-05-15| 759.00
#2012-05-16| 745.72
#2012-05-17| 726.19
#2012-05-18| 750.44
#2012-05-21| 744.23
#2012-05-22| 760.01
#2012-05-23| 725.25
#2012-05-24| 735.58
#2012-05-25| 731.84
#2012-05-28| .
#2012-05-29| 687.11
#2012-05-30| 669.29
#2012-05-31| 671.56
#2012-06-01| 675.63
#2012-06-04| 711.17
#2012-06-05| 716.23
#2012-06-06| 737.67
#2012-06-07| 752.12
#2012-06-08| 755.36
#2012-06-11| 757.14
#2012-06-12| 749.82
#2012-06-13| 765.69
#2012-06-14| 778.28
#2012-06-15| 777.05
#2012-06-18| 741.92
#2012-06-19| 765.63
#2012-06-20| 789.95
#2012-06-21| 785.92
#2012-06-22| 794.72
#2012-06-25| 752.97
#2012-06-26| 737.35
#2012-06-27| 755.11
#2012-06-28| 758.64
#2012-06-29| 831.37
#2012-07-02| 828.03
#2012-07-03| 842.44
#2012-07-04| .
#2012-07-05| 790.93
#2012-07-06| 752.97
#2012-07-09| 741.12
#2012-07-10| 737.81
#2012-07-11| 749.60
#2012-07-12| 729.06
#2012-07-13| 734.21
#2012-07-16| 711.11
#2012-07-17| 710.03
#2012-07-18| 714.05
#2012-07-19| 717.37
#2012-07-20| 659.87
#2012-07-23| 661.12
#2012-07-24| 633.03
#2012-07-25| 639.08
#2012-07-26| 715.12
#2012-07-27| 757.10
#2012-07-30| 778.51
#2012-07-31| 778.93
#2012-08-01| 777.08
#2012-08-02| 719.52
#2012-08-03| 784.55
#2012-08-06| 822.33
#2012-08-07| 846.30
#2012-08-08| 842.31
#2012-08-09| 835.86
#2012-08-10| 832.15
#2012-08-13| 837.48
#2012-08-14| 844.79
#2012-08-15| 844.09
#2012-08-16| 886.88
#2012-08-17| 899.82
#2012-08-20| 889.94
#2012-08-21| 909.79
#2012-08-22| 884.89
#2012-08-23| 891.34
#2012-08-24| 888.86
#2012-08-27| 900.53
#2012-08-28| 897.68
#2012-08-29| 891.44
#2012-08-30| 870.83
#2012-08-31| 928.73
#2012-09-03| .
#2012-09-04| 925.62
#2012-09-05| 929.43
#2012-09-06| 976.31
#2012-09-07|1001.50
#2012-09-10| 997.14
#2012-09-11|1019.10
#2012-09-12|1033.30
#2012-09-13|1016.76
#2012-09-14|1061.11
#2012-09-17|1053.22
#2012-09-18|1023.66
#2012-09-19|1022.37
#2012-09-20| 998.50
#2012-09-21|1036.54
#2012-09-24|1017.71
#2012-09-25|1026.74
#2012-09-26| 971.13
#2012-09-27| 973.24
#2012-09-28| 956.16
#2012-10-01| 968.33
#2012-10-02| 979.60
#2012-10-03| 963.83
#2012-10-04| 968.94
#2012-10-05|1000.09
#2012-10-08| 981.79
#2012-10-09| 952.29
#2012-10-10| 934.91
#2012-10-11| 952.10
#2012-10-12| 938.86
#2012-10-15| 943.83
#2012-10-16| 996.15
#2012-10-17|1044.26
#2012-10-18|1030.75
#2012-10-19| 993.43
#2012-10-22| 987.83
#2012-10-23| 968.14
#2012-10-24| 973.06
#2012-10-25| 966.61
#2012-10-26| 962.76
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 977.64
#2012-11-01| 979.27
#2012-11-02| 980.01
#2012-11-05| 952.76
#2012-11-06| 954.33
#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|1008.38
#2012-12-13|1019.87
#2012-12-14|1021.86
#2012-12-17|1021.04
#2012-12-18|1042.52
#2012-12-19|1060.65
#2012-12-20|1061.09
#2012-12-21|1063.25
#2012-12-24|1061.17
#2012-12-25|1061.17
#2012-12-26|1063.34
#2012-12-27|1061.91
#2012-12-28|1042.82
#2012-12-31|1048.08
#2013-01-01|1048.08
#2013-01-02|1095.74
#2013-01-03|1081.35
#2013-01-04|1088.06
#2013-01-07|1098.20
#2013-01-08|1102.09
#2013-01-09|1123.74
#2013-01-10|1150.48
#2013-01-11|1174.58
#2013-01-14|1177.54
#2013-01-15|1170.69
#2013-01-16|1167.23
#2013-01-17|1175.28
#2013-01-18|1168.23
#2013-01-21|1175.96
#2013-01-22|1166.62
#2013-01-23|1160.59
#2013-01-24|1179.06
#2013-01-25|1195.87
#2013-01-28|1190.94
#2013-01-29|1185.40
#2013-01-30|1172.22
#2013-01-31|1135.28
#2013-02-01|1127.14
#2013-02-04|1057.89
#2013-02-05|1081.47
#2013-02-06|1077.56
#2013-02-07|1060.51
#2013-02-08|1098.36
#2013-02-11|1085.35
#2013-02-12|1117.65
#2013-02-13|1124.44
#2013-02-14|1104.70
#2013-02-15|1092.06
#2013-02-18|1086.70
#2013-02-19|1106.20
#2013-02-20|1094.08
#2013-02-21|1058.59
#2013-02-22|1073.88
#2013-02-25|1084.68
#2013-02-26|1027.32
#2013-02-27|1052.17
#2013-02-28|1057.27
#2013-03-01|1036.02
#2013-03-04|1041.04
#2013-03-05|1060.13
#2013-03-06|1046.70
#2013-03-07|1055.32
#2013-03-08|1083.95
#2013-03-11| .
#2013-03-12|1072.31
#2013-03-13|1062.25
#2013-03-14|1087.29
#2013-03-15|1091.71
#2013-03-18|1057.84
#2013-03-19|1010.53
#2013-03-20|1032.69
#2013-03-21|1021.25
#2013-03-22|1021.57
#2013-03-25| 977.01
#2013-03-26| 952.48
#2013-03-27| 937.43
#2013-03-28| 937.54
#2013-03-29| .
#2013-04-01| 937.97
#2013-04-02| 962.12
#2013-04-03| 937.68
#2013-04-04| 924.14
#2013-04-05| 939.15
#2013-04-08| 938.91
#2013-04-09| 957.71
#2013-04-10|1006.01
#2013-04-11|1012.54
#2013-04-12| 986.23
#2013-04-15| 982.79
#2013-04-16| 984.72
#2013-04-17| 964.27
#2013-04-18| 968.82
#2013-04-19| 980.89
#2013-04-22| 995.05
#2013-04-23|1039.07
#2013-04-24|1044.65
#2013-04-25|1032.18
#2013-04-26|1021.73
#2013-04-29|1054.00
#2013-04-30|1050.39
#2013-05-01|1051.10
#2013-05-02|1039.92
#2013-05-03|1060.94
#2013-05-06|1047.76
#2013-05-07|1065.59
#2013-05-08|1074.48
#2013-05-09|1066.30
#2013-05-10|1042.03
#2013-05-13|1022.52
#2013-05-14|1019.43
#2013-05-15|1026.62
#2013-05-16|1029.73
#2013-05-17|1026.66
#2013-05-20|1019.49
#2013-05-21|1013.83
#2013-05-22|1016.42
#2013-05-23|1006.68
#2013-05-24| 996.21
#2013-05-27|1011.10
#2013-05-28|1030.47
#2013-05-29|1039.06
#2013-05-30|1047.39
#2013-05-31|1031.11
#2013-06-03|1027.97
#2013-06-04|1045.84
#2013-06-05|1034.67
#2013-06-06|1026.84
#2013-06-07|1032.67
#2013-06-10|1019.18
#2013-06-11|1003.91
#2013-06-12|1005.41
#2013-06-13| 996.43
#2013-06-14|1003.53
#2013-06-17|1008.11
#2013-06-18|1016.40
#2013-06-19|1002.22
#2013-06-20| 945.18
#2013-06-21| 926.42
#2013-06-24| 903.16
#2013-06-25| 907.34
#2013-06-26| 934.83
#2013-06-27| 923.91
#2013-06-28| 911.77
#2013-07-01| 937.65
#2013-07-02| 942.28
#2013-07-03| 920.58
#2013-07-04| 952.18
#2013-07-05| 924.23
#2013-07-08| 946.54
#2013-07-09| 940.59
#2013-07-10| 936.03
#2013-07-11| 952.20
#2013-07-12| 936.22
#2013-07-15| 943.18
#2013-07-16| 937.87
#2013-07-17| 943.45
#2013-07-18| 966.74
#2013-07-19| 966.42
#2013-07-22| 972.74
#2013-07-23| 999.38
#2013-07-24|1027.03
#2013-07-25|1047.92
#2013-07-26|1063.01
#2013-07-29|1059.68
#2013-07-30|1065.48
#2013-07-31|1071.40
#2013-08-01|1082.69
#2013-08-02|1089.42
#2013-08-05|1079.68
#2013-08-06|1080.24
#2013-08-07|1092.49
#2013-08-08|1123.68
#2013-08-09|1137.87
#2013-08-12|1132.31
#2013-08-13|1134.65
#2013-08-14|1150.28
#2013-08-15|1140.14
#2013-08-16|1171.52
#2013-08-19|1137.89
#2013-08-20|1119.43
#2013-08-21|1108.51
#2013-08-22|1129.79
#2013-08-23|1148.45
#2013-08-26|1136.02
#2013-08-27|1091.81
#2013-08-28|1091.98
#2013-08-29|1085.95
#2013-08-30|1063.99
#2013-09-02|1086.64
#2013-09-03|1083.37
#2013-09-04|1094.19
#2013-09-05|1097.72
#2013-09-06|1113.98
#2013-09-09|1119.35
#2013-09-10|1146.39
#2013-09-11|1167.94
#2013-09-12|1177.54
#2013-09-13|1168.14
#2013-09-16|1182.72
#2013-09-17|1180.41
#2013-09-18|1202.72
#2013-09-19|1236.87
#2013-09-20|1239.61
#2013-09-23|1227.41
#2013-09-24|1236.71
#2013-09-25|1250.81
#2013-09-26|1252.77
#2013-09-27|1248.87
#2013-09-30|1242.83
#2013-10-01|1271.41
#2013-10-02|1282.03
#2013-10-03|1281.50
#2013-10-04|1317.45
#2013-10-07|1314.10
#2013-10-08|1306.54
#2013-10-09|1316.62
#2013-10-10|1357.57
#2013-10-11|1359.08
#2013-10-14|1369.73
#2013-10-15|1387.16
#2013-10-16|1410.62
#2013-10-17|1427.46
#2013-10-18|1441.31
#2013-10-21|1442.11
#2013-10-22|1450.04
#2013-10-23|1406.23
#2013-10-24|1431.93
#2013-10-25|1407.16
#2013-10-28|1367.38
#2013-10-29|1385.70
#2013-10-30|1375.18
#2013-10-31|1377.34
#2013-11-01|1358.57
#2013-11-04|1361.87
#2013-11-05|1337.73
#2013-11-06|1359.23
#2013-11-07|1341.08
#2013-11-08|1327.76
#2013-11-11|1343.02
#2013-11-12|1334.75
#2013-11-13|1324.56
#2013-11-14|1328.33
#2013-11-15|1324.41
#2013-11-18|1346.61
#2013-11-19|1319.64
#2013-11-20|1302.64
#2013-11-21|1309.72
#2013-11-22|1334.72
#2013-11-25|1333.58
#2013-11-26|1341.02
#2013-11-27|1366.27
#2013-11-28|1386.08
#2013-11-29|1377.47
#2013-12-02|1359.94
#2013-12-03|1343.31
#2013-12-04|1329.77
#2013-12-05|1309.44
#2013-12-06|1318.36
#2013-12-09|1340.00
#2013-12-10|1340.62
#2013-12-11|1325.54
#2013-12-12|1307.31
#2013-12-13|1309.87
#2013-12-16|1340.22
#2013-12-17|1319.85
#2013-12-18|1344.93
#2013-12-19|1370.89
#2013-12-20|1383.47
#2013-12-23|1399.03
#2013-12-24|1402.45
#2013-12-25|1402.45
#2013-12-26|1405.07
#2013-12-27|1428.45
#2013-12-30|1434.33
#2013-12-31|1430.50
#2014-01-01|1430.50
#2014-01-02|1387.26
#2014-01-03|1385.30
#2014-01-06|1412.43
#2014-01-07|1474.85
#2014-01-08|1491.62
#2014-01-09|1479.54
#2014-01-10|1495.94
#2014-01-13|1518.38
#2014-01-14|1522.62
#2014-01-15|1555.64
#2014-01-16|1530.61
#2014-01-17|1523.28
#2014-01-20|1521.18
#2014-01-21|1500.14
#2014-01-22|1483.98
#2014-01-23|1497.25
#2014-01-24|1437.89
#2014-01-27|1416.21
#2014-01-28|1443.39
#2014-01-29|1444.83
#2014-01-30|1448.78
#2014-01-31|1438.16
#2014-02-03|1403.39
#2014-02-04|1418.41
#2014-02-05|1436.58
#2014-02-06|1478.54
#2014-02-07|1496.44
#2014-02-10|1481.27
#2014-02-11|1511.69
#2014-02-12|1495.54
#2014-02-13|1507.27
#2014-02-14|1509.12
#2014-02-17|1517.97
#2014-02-18|1513.61
#2014-02-19|1514.59
#2014-02-20|1505.29
#2014-02-21|1508.03
#2014-02-24|1530.15
#2014-02-25|1542.95
#2014-02-26|1526.25
#2014-02-27|1523.23
#2014-02-28|1527.62
#2014-03-03|1479.88
#2014-03-04|1523.97
#2014-03-05|1545.35
#2014-03-06|1566.42
#2014-03-07|1539.55
#2014-03-10|1553.11
#2014-03-11|1539.89
#2014-03-12|1527.46
#2014-03-13|1515.65
#2014-03-14|1486.05
#2014-03-17|1514.51
#2014-03-18|1525.91
#2014-03-19|1524.44
#2014-03-20|1508.21
#2014-03-21|1501.21
#2014-03-24|1470.18
#2014-03-25|1480.13
#2014-03-26|1517.40
#2014-03-27|1517.17
#2014-03-28|1539.65
#2014-03-31|1556.77
#2014-04-01|1586.98
#2014-04-02|1575.99
#2014-04-03|1608.93
#2014-04-04|1623.33
#2014-04-07|1614.61
#2014-04-08|1608.71
#2014-04-09|1607.46
#2014-04-10|1589.66
#2014-04-11|1581.84
#2014-04-14|1580.19
#2014-04-15|1558.61
#2014-04-16|1589.28
#2014-04-17|1594.20
#2014-04-18|1591.86
#2014-04-21|1590.57
#2014-04-22|1609.10
#2014-04-23|1603.27
#2014-04-24|1612.18
#2014-04-25|1583.07
#2014-04-28|1585.69
#2014-04-29|1610.69
#2014-04-30|1609.43
#2014-05-01|1609.43
#2014-05-02|1608.67
#2014-05-05|1608.73
#2014-05-06|1608.70
#2014-05-07|1604.93
#2014-05-08|1636.58
#2014-05-09|1603.03
#2014-05-12|1611.58
#2014-05-13|1615.14
#2014-05-14|1617.64
#2014-05-15|1566.53
#2014-05-16|1595.63
#2014-05-19|1584.18
#2014-05-20|1597.98
#2014-05-21|1610.35
#2014-05-22|1602.81
#2014-05-23|1610.40
#2014-05-26|1631.82
#2014-05-27|1637.19
#2014-05-28|1645.63
#2014-05-29|1637.56
#2014-05-30|1653.64
#2014-06-02|1652.13
#2014-06-03|1648.04
#2014-06-04|1651.16
#2014-06-05|1677.15
#2014-06-06|1724.50
#2014-06-09|1732.46
#2014-06-10|1720.44
#2014-06-11|1702.53
#2014-06-12|1704.34
#2014-06-13|1706.29
#2014-06-16|1685.68
#2014-06-17|1687.17
#2014-06-18|1691.54
#2014-06-19|1717.61
#2014-06-20|1701.47
#2014-06-23|1697.82
#2014-06-24|1693.57
#2014-06-25|1674.76
#2014-06-26|1665.11
#2014-06-27|1663.45
#2014-06-30|1662.33
#2014-07-01|1687.48
#2014-07-02|1684.09
#2014-07-03|1701.45
#2014-07-04|1676.65
#2014-07-07|1656.24
#2014-07-08|1623.51
#2014-07-09|1645.98
#2014-07-10|1605.33
#2014-07-11|1604.63
#2014-07-14|1624.02
#2014-07-15|1597.43
#2014-07-16|1626.82
#2014-07-17|1596.96
#2014-07-18|1597.04
#2014-07-21|1587.06
#2014-07-22|1612.27
#2014-07-23|1619.48
#2014-07-24|1659.11
#2014-07-25|1662.63
#2014-07-28|1657.43
#2014-07-29|1659.53
#2014-07-30|1669.42
#2014-07-31|1631.17
#2014-08-01|1604.54
#2014-08-04|1604.01
#2014-08-05|1571.74
#2014-08-06|1555.15
#2014-08-07|1524.96
#2014-08-08|1545.51
#2014-08-11|1547.76
#2014-08-12|1550.80
#2014-08-13|1568.81
#2014-08-14|1562.33
#2014-08-15|1547.66
#2014-08-18|1569.73
#2014-08-19|1570.24
#2014-08-20|1567.46
#2014-08-21|1590.49
#2014-08-22|1575.85
#2014-08-25|1609.37
#2014-08-26|1632.78
#2014-08-27|1636.43
#2014-08-28|1607.52
#2014-08-29|1609.11
#2014-09-01|1605.98
#2014-09-02|1606.37
#2014-09-03|1631.77
#2014-09-04|1654.49
#2014-09-05|1659.36
#2014-09-08|1654.01
#2014-09-09|1622.84
#2014-09-10|1622.85
#2014-09-11|1619.88
#2014-09-12|1622.11
#2014-09-15|1609.29
#2014-09-16|1603.96
#2014-09-17|1626.52
#2014-09-18|1641.68
#2014-09-19|1627.02
#2014-09-22|1612.81
#2014-09-23|1595.73
#2014-09-24|1598.31
#2014-09-25|1585.73
#2014-09-26|1592.35
#2014-09-29|1554.18
#2014-09-30|1569.85
#2014-10-01|1562.20
#2014-10-02|1509.84
#2014-10-03|1518.04
#2014-10-06|1537.45
#2014-10-07|1510.04
#2014-10-08|1502.70
#2014-10-09|1496.35
#2014-10-10|1474.23
#2014-10-13|1489.29
#2014-10-14|1489.10
#2014-10-15|1439.56
#2014-10-16|1412.55
#2014-10-17|1459.61
#2014-10-20|1462.09
#2014-10-21|1492.81
#2014-10-22|1498.02
#2014-10-23|1507.54
#2014-10-24|1515.14
#2014-10-27|1485.67
#2014-10-28|1514.53
#2014-10-29|1467.73
#2014-10-30|1448.92
#2014-10-31|1469.11
#2014-11-03|1444.72
#2014-11-04|1414.78
#2014-11-05|1422.97
#2014-11-06|1405.93
#2014-11-07|1379.66
#2014-11-10|1399.38
#2014-11-11|1409.55
#2014-11-12|1380.21
#2014-11-13|1380.54
#2014-11-14|1389.51
#2014-11-17|1412.24
#2014-11-18|1434.49
#2014-11-19|1428.51
#2014-11-20|1384.94
#2014-11-21|1415.94
#2014-11-24|1445.85
#2014-11-25|1464.83
#2014-11-26|1465.08
#2014-11-27|1470.10
#2014-11-28|1477.23
#2014-12-01|1458.02
#2014-12-02|1471.61
#2014-12-03|1479.62
#2014-12-04|1443.42
#2014-12-05|1474.67
#2014-12-08|1460.88
#2014-12-09|1427.20
#2014-12-10|1413.99
#2014-12-11|1413.04
#2014-12-12|1377.63
#2014-12-15|1341.59
#2014-12-16|1385.94
#2014-12-17|1368.64
#2014-12-18|1402.71
#2014-12-19|1396.50
#2014-12-22|1397.18
#2014-12-23|1406.05
#2014-12-24|1405.42
#2014-12-25|1405.42
#2014-12-26|1403.23
#2014-12-29|1392.74
#2014-12-30|1370.66
#2014-12-31|1360.08
#2015-01-01|1360.08
#2015-01-02|1370.09
#2015-01-05|1299.43
#2015-01-06|1274.85
#2015-01-07|1265.00
#2015-01-08|1293.71
#2015-01-09|1192.16
#2015-01-12|1207.72
#2015-01-13|1222.48
#2015-01-14|1209.79
#2015-01-15|1205.80
#2015-01-16|1197.89
#2015-01-19|1225.74
#2015-01-20|1236.14
#2015-01-21|1235.91
#2015-01-22|1234.64
#2015-01-23|1213.99
#2015-01-26|1222.19
#2015-01-27|1218.47
#2015-01-28|1173.16
#2015-01-29|1184.84
#2015-01-30|1165.74
#2015-02-02|1169.98
#2015-02-03|1227.84
#2015-02-04|1229.77
#2015-02-05|1221.00
#2015-02-06|1222.65
#2015-02-09|1191.48
#2015-02-10|1203.74
#2015-02-11|1188.32
#2015-02-12|1225.21
#2015-02-13|1262.24
#2015-02-16|1258.61
#2015-02-17|1262.03
#2015-02-18|1280.48
#2015-02-19|1292.95
#2015-02-20|1287.00
#2015-02-23|1296.97
#2015-02-24|1298.62
#2015-02-25|1289.59
#2015-02-26|1290.11
#2015-02-27|1297.99
#2015-03-02|1296.31
#2015-03-03|1273.32
#2015-03-04|1267.99
#2015-03-05|1273.21
#2015-03-06|1255.04
#2015-03-09|1250.36
#2015-03-10|1217.65
#2015-03-11|1216.04
#2015-03-12|1222.65
#2015-03-13|1211.34
#2015-03-16|1225.68
#2015-03-17|1218.15
#2015-03-18|1216.77
#2015-03-19|1220.11
#2015-03-20|1289.12
#2015-03-23|1313.12
#2015-03-24|1331.82
#2015-03-25|1329.36
#2015-03-26|1326.76
#2015-03-27|1317.26
#2015-03-30|1331.61
#2015-03-31|1322.05
#2015-04-01|1336.13
#2015-04-02|1361.18
#2015-04-03|1374.28
#2015-04-06|1380.07
#2015-04-07|1366.12
#2015-04-08|1345.13
#2015-04-09|1333.77
#2015-04-10|1321.21
#2015-04-13|1333.07
#2015-04-14|1324.47
#2015-04-15|1324.91
#2015-04-16|1311.98
#2015-04-17|1283.61
#2015-04-20|1282.20
#2015-04-21|1279.56
#2015-04-22|1280.99
#2015-04-23|1295.42
#2015-04-24|1316.67
#2015-04-27|1337.34
#2015-04-28|1353.18
#2015-04-29|1342.10
#2015-04-30|1353.79
#2015-05-01|1355.84
#2015-05-04|1348.92
#2015-05-05|1311.44
#2015-05-06|1344.71
#2015-05-07|1339.61
#2015-05-08|1363.41
#2015-05-11|1353.90
#2015-05-12|1352.78
#2015-05-13|1364.60
#2015-05-14|1381.33
#2015-05-15|1374.19
#2015-05-18|1360.35
#2015-05-19|1352.11
#2015-05-20|1357.14
#2015-05-21|1360.09
#2015-05-22|1345.42
#2015-05-25|1309.35
#2015-05-26|1286.91
#2015-05-27|1307.77
#2015-05-28|1301.14
#2015-05-29|1288.08
#2015-06-01|1278.75
#2015-06-02|1320.17
#2015-06-03|1348.35
#2015-06-04|1340.85
#2015-06-05|1310.83
#2015-06-08|1301.10
#2015-06-09|1308.26
#2015-06-10|1340.07
#2015-06-11|1338.26
#2015-06-12|1326.44
#2015-06-15|1297.09
#2015-06-16|1297.06
#2015-06-17|1288.45
#2015-06-18|1318.19
#2015-06-19|1320.77
#2015-06-22|1391.53
#2015-06-23|1366.12
#2015-06-24|1353.49
#2015-06-25|1355.04
#2015-06-26|1357.99
#2015-06-29|1277.01
#2015-06-30|1268.99
#2015-07-01|1288.59
#2015-07-02|1277.43
#2015-07-03|1270.27
#2015-07-06|1230.55
#2015-07-07|1189.34
#2015-07-08|1215.36
#2015-07-09|1251.82
#2015-07-10|1309.87
#2015-07-13|1315.86
#2015-07-14|1311.56
#2015-07-15|1312.28
#2015-07-16|1329.45
#2015-07-17|1316.47
#2015-07-20|1327.21
#2015-07-21|1324.47
#2015-07-22|1324.14
#2015-07-23|1329.91
#2015-07-24|1303.37
#2015-07-27|1297.88
#2015-07-28|1306.95
#2015-07-29|1305.52
#2015-07-30|1270.74
#2015-07-31|1280.81
#2015-08-03|1279.48
#2015-08-04|1258.22
#2015-08-05|1263.45
#2015-08-06|1268.26
#2015-08-07|1263.50
#2015-08-10|1285.59
#2015-08-11|1277.15
#2015-08-12|1261.40
#2015-08-13|1256.96
#2015-08-14|1242.87
#2015-08-17|1240.02
#2015-08-18|1233.47
#2015-08-19|1221.10
#2015-08-20|1215.87
#2015-08-21|1190.76
#2015-08-24|1148.48
#2015-08-25|1175.62
#2015-08-26|1155.27
#2015-08-27|1175.40
#2015-08-28|1182.69
#2015-08-31|1164.66
#2015-09-01|1135.68
#2015-09-02|1130.24
#2015-09-03|1122.47
#2015-09-04|1094.37
#2015-09-07|1095.53
#2015-09-08|1103.27
#2015-09-09|1122.32
#2015-09-10|1100.70
#2015-09-11|1092.81
#2015-09-14|1087.01
#2015-09-15|1098.29
#2015-09-16|1116.02
#2015-09-17|1140.27
#2015-09-18|1108.78
#2015-09-21|1089.85
#2015-09-22|1050.07
#2015-09-23|1032.68
#2015-09-24|1023.17
#2015-09-25|1033.03
#2015-09-28|1021.09
#2015-09-29|1034.75
#2015-09-30|1041.37
#2015-10-01|1045.05
#2015-10-02|1055.08
#2015-10-05|1090.46
#2015-10-06|1117.27
#2015-10-07|1140.80
#2015-10-08|1147.33
#2015-10-09|1181.28
#2015-10-12|1168.80
#2015-10-13|1142.02
#2015-10-14|1136.71
#2015-10-15|1135.76
#2015-10-16|1156.70
#2015-10-19|1143.35
#2015-10-20|1132.29
#2015-10-21|1139.74
#2015-10-22|1143.52
#2015-10-23|1131.70
#2015-10-26|1129.79
#2015-10-27|1110.79
#2015-10-28|1124.66
#2015-10-29|1099.53
#2015-10-30|1097.82
#2015-11-02|1105.67
#2015-11-03|1105.88
#2015-11-04|1101.34
#2015-11-05|1083.48
#2015-11-06|1094.17
#2015-11-09|1078.95
#2015-11-10|1064.89
#2015-11-11|1074.81
#2015-11-12|1041.40
#2015-11-13|1039.10
#2015-11-16|1032.45
#2015-11-17|1050.79
#2015-11-18|1048.60
#2015-11-19|1076.56
#2015-11-20|1058.18
#2015-11-23|1057.67
#2015-11-24|1061.40
#2015-11-25|1045.34
#2015-11-26|1061.59
#2015-11-27|1050.73
#2015-11-30|1056.01
#2015-12-01|1065.26
#2015-12-02|1045.40
#2015-12-03|1049.52
#2015-12-04|1055.34
#2015-12-07|1037.16
#2015-12-08|1013.42
#2015-12-09|1022.56
#2015-12-10|1014.80
#2015-12-11|1002.04
#2015-12-14| 978.52
#2015-12-15| 999.82
#2015-12-16|1008.12
#2015-12-17|1019.05
#2015-12-18|1006.52
#2015-12-21| 962.81
#2015-12-22| 973.57
#2015-12-23| 988.44
#2015-12-24|1001.49
#2015-12-25|1001.49
#2015-12-28| 987.06
#2015-12-29| 986.37
#2015-12-30| 984.08
#2015-12-31| 968.60
#2016-01-01| 968.60
#2016-01-04| 941.77
#2016-01-05| 931.55
#2016-01-06| 937.82
#2016-01-07| 926.64
#2016-01-08| 910.84
#2016-01-11| 910.07
#2016-01-12| 916.14
#2016-01-13| 921.04
#2016-01-14| 910.49
#2016-01-15| 891.14
#2016-01-18| 871.53
#2016-01-19| 867.81
#2016-01-20| 833.82
#2016-01-21| 850.16
#2016-01-22| 881.28
#2016-01-25| 848.95
#2016-01-26| 875.18
#2016-01-27| 875.50
#2016-01-28| 857.01
#2016-01-29| 876.76
#2016-02-01| 868.67
#2016-02-02| 830.90
#2016-02-03| 813.72
#2016-02-04| 861.25
#2016-02-05| 877.35
#2016-02-08| 826.70
#2016-02-09| 804.64
#2016-02-10| 834.62
#2016-02-11| 790.69
#2016-02-12| 816.29
#2016-02-15| 836.79
#2016-02-16| 831.66
#2016-02-17| 863.23
#2016-02-18| 832.18
#2016-02-19| 811.55
#2016-02-22| 838.48
#2016-02-23| 823.56
#2016-02-24| 790.20
#2016-02-25| 807.03
#2016-02-26| 834.09
#2016-02-29| 843.79
#2016-03-01| 855.78
#2016-03-02| 893.60
#2016-03-03| 903.94
#2016-03-04| 916.68
#2016-03-07| 906.79
#2016-03-08| 911.39
#2016-03-09| 902.19
#2016-03-10| 926.79
#2016-03-11| 990.09
#2016-03-14| 995.35
#2016-03-15| 962.60
#2016-03-16| 948.54
#2016-03-17| 970.93
#2016-03-18| 979.89
#2016-03-21| 966.74
#2016-03-22| 955.16
#2016-03-23| 933.69
#2016-03-24| 913.38
#2016-03-25| 913.38
#2016-03-28| 917.59
#2016-03-29| 908.49
#2016-03-30| 923.51
#2016-03-31| 906.63
#2016-04-01| 888.59
#2016-04-04| 887.48
#2016-04-05| 862.82
#2016-04-06| 859.46
#2016-04-07| 841.93
#2016-04-08| 861.43
#2016-04-11| 876.54
#2016-04-12| 876.78
#2016-04-13| 926.48
#2016-04-14| 933.21
#2016-04-15| 934.90
#2016-04-18| 946.91
#2016-04-19| 957.06
#2016-04-20| 990.16
#2016-04-21|1009.38
#2016-04-22|1013.76
#2016-04-25| 995.49
#2016-04-26|1034.59
#2016-04-27|1036.34
#2016-04-28|1024.04
#2016-04-29| 995.08
#2016-05-02| 991.95
#2016-05-03| 950.58
#2016-05-04| 929.24
#2016-05-05| 915.94
#2016-05-06| 925.40
#2016-05-09| 905.52
#2016-05-10| 924.05
#2016-05-11| 915.51
#2016-05-12| 908.95
#2016-05-13| 905.37
#2016-05-16| 909.56
#2016-05-17| 914.62
#2016-05-18| 919.65
#2016-05-19| 906.50
#2016-05-20| 916.98
#2016-05-23| 904.69
#2016-05-24| 929.91
#2016-05-25| 977.12
#2016-05-26| 958.34
#2016-05-27| 956.98
#2016-05-30| 959.11
#2016-05-31| 939.50
#2016-06-01| 927.21
#2016-06-02| 931.64
#2016-06-03| 918.22
#2016-06-06| 924.20
#2016-06-07| 929.53
#2016-06-08| 918.36
#2016-06-09| 905.64
#2016-06-10| 865.14
#2016-06-13| 837.26
#2016-06-14| 808.96
#2016-06-15| 823.23
#2016-06-16| 812.11
#2016-06-17| 851.18
#2016-06-20| 886.70
#2016-06-21| 888.86
#2016-06-22| 896.32
#2016-06-23| 930.58
#2016-06-24| 753.12
#2016-06-27| 730.32
#2016-06-28| 751.70
#2016-06-29| 775.42
#2016-06-30| 772.17
#2016-07-01| 786.93
#2016-07-04| 784.34
#2016-07-05| 760.74
#2016-07-06| 742.58
#2016-07-07| 747.29
#2016-07-08| 775.49
#2016-07-11| 784.85
#2016-07-12| 826.93
#2016-07-13| 822.53
#2016-07-14| 839.92
#2016-07-15| 834.24
#2016-07-18| 827.46
#2016-07-19| 817.02
#2016-07-20| 827.93
#2016-07-21| 835.52
#2016-07-22| 832.29
#2016-07-25| 819.84
#2016-07-26| 814.11
#2016-07-27| 838.77
#2016-07-28| 817.97
#2016-07-29| 846.57
#2016-08-01| 824.44
#2016-08-02| 789.50
#2016-08-03| 786.91
#2016-08-04| 803.52
#2016-08-05| 819.94
#2016-08-08| 830.58
#2016-08-09| 844.59
#2016-08-10| 855.90
#2016-08-11| 861.34
#2016-08-12| 859.39
#2016-08-15| 861.43
#2016-08-16| 860.21
#2016-08-17| 843.64
#2016-08-18| 849.18
#2016-08-19| 833.51
#2016-08-22| 839.68
#2016-08-23| 856.85
#2016-08-24| 871.57
#2016-08-25| 867.70
#2016-08-26| 875.92
#2016-08-29| 863.47
#2016-08-30| 874.19
#2016-08-31| 888.13
#2016-09-01| 897.34
#2016-09-02| 906.82
#2016-09-05| 907.86
#2016-09-06| 901.13
#2016-09-07| 911.86
#2016-09-08| 931.31
#2016-09-09| 922.37
#2016-09-12| 900.72
#2016-09-13| 881.39
#2016-09-14| 872.52
#2016-09-15| 874.42
#2016-09-16| 853.20
#2016-09-19| 858.83
#2016-09-20| 851.87
#2016-09-21| 874.30
#2016-09-22| 897.84
#2016-09-23| 875.19
#2016-09-26| 859.27
#2016-09-27| 850.85
#2016-09-28| 857.27
#2016-09-29| 865.87
#2016-09-30| 871.13
#2016-10-03| 868.09
#2016-10-04| 866.29
#2016-10-05| 883.48
#2016-10-06| 888.17
#2016-10-07| 877.97
#2016-10-10| 878.36
#2016-10-11| 877.20
#2016-10-12| 876.36
#2016-10-13| 859.58
#2016-10-14| 880.99
#2016-10-17| 880.77
#2016-10-18| 901.25
#2016-10-19| 916.48
#2016-10-20| 935.11
#2016-10-21| 935.56
#2016-10-24| 968.47
#2016-10-25| 955.49
#2016-10-26| 966.71
#2016-10-27| 984.68
#2016-10-28| 980.22
#2016-10-31| 977.64
#2016-11-01| 967.50
#2016-11-02| 949.09
#2016-11-03| 957.60
#2016-11-04| 949.76
#2016-11-07| 961.99
#2016-11-08| 971.87
#2016-11-09| 952.00
#2016-11-10| 945.66
#2016-11-11| 920.42
#2016-11-14| 919.70
#2016-11-15| 928.11
#2016-11-16| 912.86
#2016-11-17| 918.01
#2016-11-18| 893.53
#2016-11-21| 896.64
#2016-11-22| 901.12
#2016-11-23| 894.87
#2016-11-24| 892.72
#2016-11-25| 890.07
#2016-11-28| 875.64
#2016-11-29| 886.60
#2016-11-30| 895.42
#2016-12-01| 905.25
#2016-12-02| 898.22
#2016-12-05| 916.15
#2016-12-06| 959.34
#2016-12-07| 979.77
#2016-12-08|1009.13
#2016-12-09| 994.60
#2016-12-12|1000.78
#2016-12-13|1016.52
#2016-12-14|1002.23
#2016-12-15|1001.24
#2016-12-16|1005.46
#2016-12-19| 991.51
#2016-12-20| 996.15
#2016-12-21| 993.94
#2016-12-22| 992.44
#2016-12-23| 994.19
#2016-12-26| 994.19
#2016-12-27| 991.80
#2016-12-28| 981.45
#2016-12-29| 985.53
#2016-12-30| 998.52
#2017-01-02|1005.77
#2017-01-03|1011.98
#2017-01-04|1020.15
#2017-01-05|1035.91
#2017-01-06|1039.62
#2017-01-09|1028.78
#2017-01-10|1026.53
#2017-01-11| 999.68
#2017-01-12|1013.07
#2017-01-13|1026.66
#2017-01-16|1008.89
#2017-01-17|1015.10
#2017-01-18|1016.32
#2017-01-19|1013.03
#2017-01-20|1023.35
#2017-01-23|1016.96
#2017-01-24|1039.17
#2017-01-25|1076.46
#2017-01-26|1064.10
#2017-01-27|1066.38
#2017-01-30|1049.27
#2017-01-31|1053.01
#2017-02-01|1051.86
#2017-02-02|1064.80
#2017-02-03|1070.84
#2017-02-06|1047.22
#2017-02-07|1030.69
#2017-02-08|1021.29
#2017-02-09|1029.65
#2017-02-10|1012.00
#2017-02-13|1023.97
#2017-02-14|1031.26
#2017-02-15|1050.87
#2017-02-16|1050.71
#2017-02-17|1034.86
#2017-02-20|1036.70
#2017-02-21|1031.96
#2017-02-22|1019.01
#2017-02-23|1019.54
#2017-02-24|1004.76
#2017-02-27|1012.76
#2017-02-28|1028.15
#2017-03-01|1052.53
#2017-03-02|1040.19
#2017-03-03|1064.87
#2017-03-06|1066.13
#2017-03-07|1063.70
#2017-03-08|1070.04
#2017-03-09|1101.19
#2017-03-10|1117.27
#2017-03-13|1114.72
#2017-03-14|1096.81
#2017-03-15|1108.83
#2017-03-16|1152.30
#2017-03-17|1158.54
#2017-03-20|1157.17
#2017-03-21|1165.95
#2017-03-22|1168.71
#2017-03-23|1176.51
#2017-03-24|1176.79
#2017-03-27|1179.92
#2017-03-28|1195.96
#2017-03-29|1175.67
#2017-03-30|1178.08
#2017-03-31|1177.15
#2017-04-03|1148.04
#2017-04-04|1152.50
#2017-04-05|1162.03
#2017-04-06|1173.79
#2017-04-07|1171.32
#2017-04-10|1150.23
#2017-04-11|1144.86
#2017-04-12|1130.63
#2017-04-13|1118.04
#2017-04-14|1118.04
#2017-04-17|1122.09
#2017-04-18|1121.18
#2017-04-19|1151.68
#2017-04-20|1163.24
#2017-04-21|1162.36
#2017-04-24|1247.36
#2017-04-25|1261.94
#2017-04-26|1256.65
#2017-04-27|1238.09
#2017-04-28|1243.59
#2017-05-01|1246.79
#2017-05-02|1259.46
#2017-05-03|1265.37
#2017-05-04|1294.42
#2017-05-05|1323.30
#2017-05-08|1308.58
#2017-05-09|1283.99
#2017-05-10|1278.84
#2017-05-11|1261.38
#2017-05-12|1263.18
#2017-05-15|1285.19
#2017-05-16|1297.05
#2017-05-17|1269.69
#2017-05-18|1240.42
#2017-05-19|1271.30
#2017-05-22|1257.94
#2017-05-23|1280.74
#2017-05-24|1279.65
#2017-05-25|1282.48
#2017-05-26|1275.93
#2017-05-29|1276.02
#2017-05-30|1261.89
#2017-05-31|1262.80
#2017-06-01|1255.90
#2017-06-02|1263.18
#2017-06-05|1257.50
#2017-06-06|1253.00
#2017-06-07|1256.31
#2017-06-08|1284.40
#2017-06-09|1289.23
#2017-06-12|1277.32
#2017-06-13|1280.58
#2017-06-14|1267.84
#2017-06-15|1248.31
#2017-06-16|1252.52
#2017-06-19|1266.62
#2017-06-20|1247.87
#2017-06-21|1249.30
#2017-06-22|1248.56
#2017-06-23|1239.86
#2017-06-26|1251.24
#2017-06-27|1272.61
#2017-06-28|1302.86
#2017-06-29|1295.12
#2017-06-30|1271.36
#2017-07-03|1307.90
#2017-07-04|1299.99
#2017-07-05|1293.33
#2017-07-06|1301.49
#2017-07-07|1291.78
#2017-07-10|1292.67
#2017-07-11|1289.37
#2017-07-12|1293.31
#2017-07-13|1309.32
#2017-07-14|1308.30
#2017-07-17|1303.25
#2017-07-18|1298.21
#2017-07-19|1289.07
#2017-07-20|1310.44
#2017-07-21|1295.71
#2017-07-24|1308.43
#2017-07-25|1335.45
#2017-07-26|1330.27
#2017-07-27|1338.56
#2017-07-28|1346.40
#2017-07-31|1345.12
#2017-08-01|1358.84
#2017-08-02|1357.34
#2017-08-03|1369.53
#2017-08-04|1364.29
#2017-08-07|1374.59
#2017-08-08|1372.60
#2017-08-09|1346.91
#2017-08-10|1322.77
#2017-08-11|1302.03
#2017-08-14|1326.83
#2017-08-15|1324.40
#2017-08-16|1330.34
#2017-08-17|1307.59
#2017-08-18|1306.78
#2017-08-21|1303.07
#2017-08-22|1306.84
#2017-08-23|1300.77
#2017-08-24|1307.92
#2017-08-25|1312.50
#2017-08-28|1316.39
#2017-08-29|1304.12
#2017-08-30|1300.15
#2017-08-31|1310.44
#2017-09-01|1313.49
#2017-09-04|1305.31
#2017-09-05|1283.15
#2017-09-06|1276.33
#2017-09-07|1275.45
#2017-09-08|1284.52
#2017-09-11|1315.00
#2017-09-12|1319.80
#2017-09-13|1323.44
#2017-09-14|1324.67
#2017-09-15|1324.47
#2017-09-18|1328.81
#2017-09-19|1337.92
#2017-09-20|1324.85
#2017-09-21|1333.02
#2017-09-22|1343.19
#2017-09-25|1311.59
#2017-09-26|1298.71
#2017-09-27|1336.30
#2017-09-28|1337.94
#2017-09-29|1350.27
#2017-10-02|1311.16
#2017-10-03|1319.06
#2017-10-04|1269.35
#2017-10-05|1302.65
#2017-10-06|1304.87
#2017-10-09|1305.32
#2017-10-10|1289.70
#2017-10-11|1307.46
#2017-10-12|1305.75
#2017-10-13|1294.42
#2017-10-16|1280.65
#2017-10-17|1283.81
#2017-10-18|1296.50
#2017-10-19|1291.13
#2017-10-20|1290.18
#2017-10-23|1268.94
#2017-10-24|1287.50
#2017-10-25|1290.87
#2017-10-26|1312.00
#2017-10-27|1267.83
#2017-10-30|1308.76
#2017-10-31|1321.22
#2017-11-01|1317.76
#2017-11-02|1319.24
#2017-11-03|1290.59
#2017-11-06|1274.94
#2017-11-07|1267.70
#2017-11-08|1266.99
#2017-11-09|1261.88
#2017-11-10|1264.82
#2017-11-13|1261.59
#2017-11-14|1262.14
#2017-11-15|1281.67
#2017-11-16|1283.34
#2017-11-17|1273.93
#2017-11-20|1267.44
#2017-11-21|1254.16
#2017-11-22|1266.48
#2017-11-23|1276.46
#2017-11-24|1296.89
#2017-11-27|1292.38
#2017-11-28|1293.88
#2017-11-29|1317.99
#2017-11-30|1313.35
#2017-12-01|1281.24
#2017-12-04|1293.69
#2017-12-05|1289.36
#2017-12-06|1269.98
#2017-12-07|1282.01
#2017-12-08|1296.28
#2017-12-11|1302.07
#2017-12-12|1297.24
#2017-12-13|1294.99
#2017-12-14|1286.83
#2017-12-15|1285.24
#2017-12-18|1304.85
#2017-12-19|1308.53
#2017-12-20|1312.66
#2017-12-21|1329.57
#2017-12-22|1299.83
#2017-12-25|1299.83
#2017-12-26|1303.24
#2017-12-27|1300.81
#2017-12-28|1295.27
#2017-12-29|1297.07
#2018-01-01|1297.07
#2018-01-02|1301.36
#2018-01-03|1301.20
#2018-01-04|1339.21
#2018-01-05|1343.30
#2018-01-08|1337.40
#2018-01-09|1338.90
#2018-01-10|1370.51
#2018-01-11|1387.33
#2018-01-12|1405.28
#2018-01-15|1419.78
#2018-01-16|1419.48
#2018-01-17|1410.18
#2018-01-18|1409.95
#2018-01-19|1413.92
#2018-01-22|1440.20
#2018-01-23|1441.76
#2018-01-24|1446.52
#2018-01-25|1485.02
#2018-01-26|1476.75
#2018-01-29|1464.34
#2018-01-30|1456.42
#2018-01-31|1469.45
#2018-02-01|1460.99
#2018-02-02|1434.09
#2018-02-05|1414.92
#2018-02-06|1370.44
#2018-02-07|1392.74
#2018-02-08|1360.51
#2018-02-09|1337.86
#2018-02-12|1361.84
#2018-02-13|1349.33
#2018-02-14|1355.18
#2018-02-15|1367.89
#2018-02-16|1382.23
#2018-02-19|1372.34
#2018-02-20|1377.74
#2018-02-21|1370.15
#2018-02-22|1370.83
#2018-02-23|1362.05
#2018-02-26|1368.41
#2018-02-27|1367.32
#2018-02-28|1350.34
#2018-03-01|1333.43
#2018-03-02|1318.71
#2018-03-05|1322.11
#2018-03-06|1326.99
#2018-03-07|1328.47
#2018-03-08|1323.35
#2018-03-09|1320.76
#2018-03-12|1325.87
#2018-03-13|1330.89
#2018-03-14|1308.34
#2018-03-15|1300.76
#2018-03-16|1316.62
#2018-03-19|1305.15
#2018-03-20|1305.77
#2018-03-21|1294.97
#2018-03-22|1275.73
#2018-03-23|1267.85
#2018-03-26|1280.90
#2018-03-27|1284.14
#2018-03-28|1282.59
#2018-03-29|1288.96
#2018-03-30|1288.96
#2018-04-02|1290.11
#2018-04-03|1274.27
#2018-04-04|1273.06
#2018-04-05|1302.10
#2018-04-06|1293.63
#2018-04-09|1308.51
#2018-04-10|1313.28
#2018-04-11|1310.77
#2018-04-12|1309.46
#2018-04-13|1315.83
#2018-04-16|1323.26
#2018-04-17|1322.61
#2018-04-18|1338.32
#2018-04-19|1345.69
#2018-04-20|1338.80
#2018-04-23|1344.39
#2018-04-24|1320.31
#2018-04-25|1308.98
#2018-04-26|1300.07
#2018-04-27|1310.21
#2018-04-30|1317.71
#2018-05-01|1307.62
#2018-05-02|1313.43
#2018-05-03|1298.21
#2018-05-04|1308.77
#2018-05-07|1311.43
#2018-05-08|1305.63
#2018-05-09|1316.74
#2018-05-10|1329.95
#2018-05-11|1341.86
#2018-05-14|1341.39
#2018-05-15|1319.34
#2018-05-16|1281.99
#2018-05-17|1290.88
#2018-05-18|1260.87
#2018-05-21|1249.60
#2018-05-22|1273.47
#2018-05-23|1244.49
#2018-05-24|1234.34
#2018-05-25|1196.01
#2018-05-28|1175.80
#2018-05-29|1115.54
#2018-05-30|1129.45
#2018-05-31|1118.14
#2018-06-01|1149.43
#2018-06-04|1157.05
#2018-06-05|1134.27
#2018-06-06|1162.07
#2018-06-07|1176.63
#2018-06-08|1158.93
#2018-06-11|1191.81
#2018-06-12|1189.42
#2018-06-13|1176.50
#2018-06-14|1162.18
#2018-06-15|1134.56
#2018-06-18|1127.47
#2018-06-19|1127.09
#2018-06-20|1139.59
#2018-06-21|1130.81
#2018-06-22|1147.29
#2018-06-25|1126.14
#2018-06-26|1128.14
#2018-06-27|1115.74
#2018-06-28|1113.92
#2018-06-29|1134.56
#2018-07-02|1115.80
#2018-07-03|1131.27
#2018-07-04|1144.59
#2018-07-05|1171.49
#2018-07-06|1182.49
#2018-07-09|1190.39
#2018-07-10|1172.46
#2018-07-11|1146.15
#2018-07-12|1143.94
#2018-07-13|1136.10
#2018-07-16|1139.03
#2018-07-17|1130.17
#2018-07-18|1133.55
#2018-07-19|1128.51
#2018-07-20|1136.48
#2018-07-23|1141.88
#2018-07-24|1162.76
#2018-07-25|1151.27
#2018-07-26|1157.39
#2018-07-27|1165.73
#2018-07-30|1176.67
#2018-07-31|1186.88
#2018-08-01|1172.43
#2018-08-02|1146.72
#2018-08-03|1148.48
#2018-08-06|1143.49
#2018-08-07|1153.66
#2018-08-08|1147.10
#2018-08-09|1140.63
#2018-08-10|1091.59
#2018-08-13|1067.66
#2018-08-14|1059.28
#2018-08-15|1037.11
#2018-08-16|1054.93
#2018-08-17|1049.99
#2018-08-20|1054.05
#2018-08-21|1074.01
#2018-08-22|1079.72
#2018-08-23|1077.20
#2018-08-24|1081.79
#2018-08-27|1096.28
#2018-08-28|1091.63
#2018-08-29|1093.39
#2018-08-30|1071.38
#2018-08-31|1065.61
#2018-09-03|1061.62
#2018-09-04|1064.06
#2018-09-05|1071.95
#2018-09-06|1057.50
#2018-09-07|1042.41
#2018-09-10|1057.18
#2018-09-11|1054.57
#2018-09-12|1055.78
#2018-09-13|1076.57
#2018-09-14|1079.98
#2018-09-17|1094.11
#2018-09-18|1102.99
#2018-09-19|1119.07
#2018-09-20|1140.73
#2018-09-21|1137.31
#2018-09-24|1126.58
#2018-09-25|1126.33
#2018-09-26|1120.43
#2018-09-27|1112.63
#2018-09-28|1079.32
#2018-10-01|1071.69
#2018-10-02|1054.95
#2018-10-03|1061.72
#2018-10-04|1061.07
#2018-10-05|1051.39
#2018-10-08|1049.89
#2018-10-09|1062.33
#2018-10-10|1065.17
#2018-10-11|1049.33
#2018-10-12|1041.01
#2018-10-15|1045.80
#2018-10-16|1058.35
#2018-10-17|1044.44
#2018-10-18|1013.78
#2018-10-19|1015.39
#2018-10-22| 996.52
#2018-10-23| 981.95
#2018-10-24| 961.97
#2018-10-25| 979.97
#2018-10-26| 975.01
#2018-10-29| 991.54
#2018-10-30| 983.48
#2018-10-31| 989.70
#2018-11-01|1007.01
#2018-11-02|1020.10
#2018-11-05|1022.44
#2018-11-06|1013.54
#2018-11-07|1041.53
#2018-11-08|1035.72
#2018-11-09|1006.31
#2018-11-12| 991.32
#2018-11-13|1011.25
#2018-11-14|1010.51
#2018-11-15|1004.98
#2018-11-16|1006.64
#2018-11-19|1008.10
#2018-11-20| 982.83
#2018-11-21| 995.32
#2018-11-22| 985.17
#2018-11-23| 980.87
#2018-11-26|1006.08
#2018-11-27| 991.50
#2018-11-28| 992.88
#2018-11-29|1003.43
#2018-11-30| 995.57
#2018-12-03|1011.20
#2018-12-04| 985.96
#2018-12-05| 977.17
#2018-12-06| 946.81
#2018-12-07| 948.92
#2018-12-10| 925.75
#2018-12-11| 922.57
#2018-12-12| 952.05
#2018-12-13| 961.85
#2018-12-14| 954.53
#2018-12-17| 951.93
#2018-12-18| 944.56
#2018-12-19| 957.87
#2018-12-20| 941.88
#2018-12-21| 929.65
#2018-12-24| 920.47
#2018-12-25| 920.47
#2018-12-26| 919.99
#2018-12-27| 911.42
#2018-12-28| 932.67
#2018-12-31| 938.33
#2019-01-01| 938.33
#2019-01-02| 931.83
#2019-01-03| 938.21
#2019-01-04| 973.16
#2019-01-07| 980.59
#2019-01-08| 986.77
#2019-01-09| 991.65
#2019-01-10|1001.67
#2019-01-11|1001.60
#2019-01-14| 993.87
#2019-01-15| 994.75
#2019-01-16|1007.94
#2019-01-17| 994.71
#2019-01-18|1014.83
#2019-01-21|1011.85
#2019-01-22|1002.78
#2019-01-23|1019.25
#2019-01-24|1012.01
#2019-01-25|1033.28
#2019-01-28|1020.74
#2019-01-29|1018.62
#2019-01-30|1011.82
#2019-01-31|1000.35
#2019-02-01| 982.89
#2019-02-04| 967.25
#2019-02-05| 977.07
#2019-02-06| 979.38
#2019-02-07| 950.52
#2019-02-08| 942.82
#2019-02-11| 949.45
#2019-02-12| 955.73
#2019-02-13| 950.32
#2019-02-14| 940.59
#2019-02-15| 968.35
#2019-02-18| 976.50
#2019-02-19| 973.72
#2019-02-20| 983.82
#2019-02-21| 982.25
#2019-02-22| 979.64
#2019-02-25| 989.18
#2019-02-26| 989.90
#2019-02-27|1003.13
#2019-02-28|1022.36
#2019-03-01|1012.44
#2019-03-04|1003.00
#2019-03-05|1000.99
#2019-03-06|1013.36
#2019-03-07| 972.90
#2019-03-08| 954.91
#2019-03-11| 964.79
#2019-03-12| 968.70
#2019-03-13| 993.32
#2019-03-14| 997.04
#2019-03-15|1012.76
#2019-03-18|1026.07
#2019-03-19|1037.43
#2019-03-20|1022.71
#2019-03-21|1005.06
#2019-03-22| 966.49
#2019-03-25| 969.20
#2019-03-26| 954.15
#2019-03-27| 960.42
#2019-03-28| 947.61
#2019-03-29| 955.51
#2019-04-01| 985.26
#2019-04-02| 982.69
#2019-04-03|1005.77
#2019-04-04|1015.74
#2019-04-05|1015.09
#2019-04-08|1014.67
#2019-04-09|1013.96
#2019-04-10|1007.00
#2019-04-11|1028.72
#2019-04-12|1051.80
#2019-04-15|1051.05
#2019-04-16|1056.31
#2019-04-17|1068.59
#2019-04-18|1060.64
#2019-04-19|1060.64
#2019-04-22|1061.73
#2019-04-23|1040.36
#2019-04-24|1025.58
#2019-04-25|1018.66
#2019-04-26|1024.55
#2019-04-29|1042.19
#2019-04-30|1043.64
#2019-05-01|1046.76
#2019-05-02|1031.55
#2019-05-03|1027.34
#2019-05-06|1015.38
#2019-05-07| 996.00
#2019-05-08|1001.69
#2019-05-09| 983.06
#2019-05-10| 981.42
#2019-05-13| 968.28
#2019-05-14| 974.94
#2019-05-15| 976.13
#2019-05-16| 992.66
#2019-05-17| 984.21
#2019-05-20| 971.96
#2019-05-21| 977.42
#2019-05-22| 962.86
#2019-05-23| 952.39
#2019-05-24| 962.35
#2019-05-27| 964.36
#2019-05-28| 962.43
#2019-05-29| 953.31
#2019-05-30| 963.90
#2019-05-31| 940.31
#2019-06-03| 939.99
#2019-06-04| 965.27
#2019-06-05| 960.44
#2019-06-06| 951.13
#2019-06-07| 953.76
#2019-06-10| 970.68
#2019-06-11| 962.48
#2019-06-12| 952.98
#2019-06-13| 948.34
#2019-06-14| 937.88
#2019-06-17| 937.31
#2019-06-18| 940.39
#2019-06-19| 954.49
#2019-06-20| 947.80
#2019-06-21| 948.41
#2019-06-24| 950.91
#2019-06-25| 949.37
#2019-06-26| 955.35
#2019-06-27| 953.52
#2019-06-28| 964.65
#2019-07-01| 969.63
#2019-07-02| 961.71
#2019-07-03| 977.80
#2019-07-04| 988.89
#2019-07-05| 983.02
#2019-07-08| 970.19
#2019-07-09| 962.75
#2019-07-10| 969.87
#2019-07-11| 974.04
#2019-07-12| 971.26
#2019-07-15| 971.13
#2019-07-16| 978.26
#2019-07-17| 958.89
#2019-07-18| 946.68
#2019-07-19| 934.57
#2019-07-22| 926.86
#2019-07-23| 948.63
#2019-07-24| 948.46
#2019-07-25| 945.42
#2019-07-26| 927.39
#2019-07-29| 922.28
#2019-07-30| 893.86
#2019-07-31| 888.53
#2019-08-01| 887.71
#2019-08-02| 867.98
#2019-08-05| 864.34
#2019-08-06| 850.54
#2019-08-07| 852.13
#2019-08-08| 869.50
#2019-08-09| 853.62
#2019-08-12| 834.52
#2019-08-13| 840.27
#2019-08-14| 812.58
#2019-08-15| 809.91
#2019-08-16| 834.10
#2019-08-19| 825.17
#2019-08-20| 811.53
#2019-08-21| 812.59
#2019-08-22| 825.03
#2019-08-23| 814.20
#2019-08-26| 820.86
#2019-08-27| 818.08
#2019-08-28| 814.79
#2019-08-29| 816.51
#2019-08-30| 809.26
#2019-09-02| 801.24
#2019-09-03| 796.15
#2019-09-04| 805.60
#2019-09-05| 836.01
#2019-09-06| 834.86
#2019-09-09| 855.30
#2019-09-10| 872.85
#2019-09-11| 866.00
#2019-09-12| 871.80
#2019-09-13| 901.91
#2019-09-16| 882.67
#2019-09-17| 865.36
#2019-09-18| 862.90
#2019-09-19| 885.10
#2019-09-20| 889.33
#2019-09-23| 863.77
#2019-09-24| 859.96
#2019-09-25| 859.88
#2019-09-26| 859.64
#2019-09-27| 871.15
#2019-09-30| 873.97
#2019-10-01| 863.87
#2019-10-02| 835.45
#2019-10-03| 837.46
#2019-10-04| 839.66
#2019-10-07| 848.65
#2019-10-08| 835.56
#2019-10-09| 840.54
#2019-10-10| 865.32
#2019-10-11| 901.44
#2019-10-14| 892.66
#2019-10-15| 918.92
#2019-10-16| 928.29
#2019-10-17| 922.38
#2019-10-18| 928.25
#2019-10-21| 950.70
#2019-10-22| 945.34
#2019-10-23| 948.56
#2019-10-24| 939.23
#2019-10-25| 941.68
#2019-10-28| 941.21
#2019-10-29| 940.69
#2019-10-30| 916.51
#2019-10-31| 905.99
#2019-11-01| 912.70
#2019-11-04| 936.41
#2019-11-05| 942.83
#2019-11-06| 935.98
#2019-11-07| 951.25
#2019-11-08| 937.01
#2019-11-11| 934.66
#2019-11-12| 920.65
#2019-11-13| 892.73
#2019-11-14| 887.68
#2019-11-15| 900.51
#2019-11-18| 903.87
#2019-11-19| 907.80
#2019-11-20| 900.94
#2019-11-21| 907.25
#2019-11-22| 911.61
#2019-11-25| 913.53
#2019-11-26| 909.37
#2019-11-27| 913.36
#2019-11-28| 907.24
#2019-11-29| 903.59
#2019-12-02| 894.73
#2019-12-03| 889.44
#2019-12-04| 910.68
#2019-12-05| 908.28
#2019-12-06| 915.80
#2019-12-09| 915.65
#2019-12-10| 913.94
#2019-12-11| 910.68
#2019-12-12| 940.92
#2019-12-13| 945.75
#2019-12-16| 962.45
#2019-12-17| 957.46
#2019-12-18| 962.61
#2019-12-19| 966.64
#2019-12-20| 967.18
#2019-12-23| 954.89
#2019-12-24| 952.87
#2019-12-25| 952.87
#2019-12-26| 953.60
#2019-12-27| 958.75
#2019-12-30| 957.64
#2019-12-31| 956.48
#2020-01-01| 956.48
#2020-01-02| 982.39
#2020-01-03| 968.18
#2020-01-06| 964.89
#2020-01-07| 957.06
#2020-01-08| 957.53
#2020-01-09| 955.95
#2020-01-10| 942.97
#2020-01-13| 938.09
#2020-01-14| 924.26
#2020-01-15| 916.03
#2020-01-16| 923.69
#2020-01-17| 927.63
#2020-01-20| 918.84
#2020-01-21| 913.63
#2020-01-22| 904.33
#2020-01-23| 898.89
#2020-01-24| 890.30
#2020-01-27| 874.44
#2020-01-28| 886.79
#2020-01-29| 908.09
#2020-01-30| 907.80
#2020-01-31| 890.31
#2020-02-03| 890.52
#2020-02-04| 911.12
#2020-02-05| 930.81
#2020-02-06| 943.82
#2020-02-07| 953.54
#2020-02-10| 948.46
#2020-02-11| 948.00
#2020-02-12| 966.04
#2020-02-13| 957.86
#2020-02-14| 951.82
#2020-02-17| 953.56
#2020-02-18| 941.36
#2020-02-19| 942.97
#2020-02-20| 929.70
#2020-02-21| 926.31
#2020-02-24| 891.71
#2020-02-25| 865.86
#2020-02-26| 869.68
#2020-02-27| 847.82
#2020-02-28| 819.69
#2020-03-02| 817.39
#2020-03-03| 821.06
#2020-03-04| 826.56
#2020-03-05| 793.60
#2020-03-06| 783.29
#2020-03-09| 703.78
#2020-03-10| 688.27
#2020-03-11| 701.88
#2020-03-12| 582.88
#2020-03-13| 586.38
#2020-03-16| 524.49
#2020-03-17| 547.16
#2020-03-18| 514.24
#2020-03-19| 514.49
#2020-03-20| 521.56
#2020-03-23| 514.29
#2020-03-24| 569.23
#2020-03-25| 596.42
#2020-03-26| 610.94
#2020-03-27| 581.55
#2020-03-30| 554.23
#2020-03-31| 555.93
#2020-04-01| 533.71
#2020-04-02| 526.12
#2020-04-03| 518.64
#2020-04-06| 550.16
#2020-04-07| 568.39
#2020-04-08| 565.13
#2020-04-09| 569.66
#2020-04-10| 569.66
#2020-04-13| 567.68
#2020-04-14| 559.19
#2020-04-15| 525.18
#2020-04-16| 511.84
#2020-04-17| 515.53
#2020-04-20| 511.15
#2020-04-21| 487.21
#2020-04-22| 498.67
#2020-04-23| 515.65
#2020-04-24| 494.37
#2020-04-27| 508.70
#2020-04-28| 535.30
#2020-04-29| 568.89
#2020-04-30| 548.43
#2020-05-01| 551.21
#2020-05-04| 521.53
#2020-05-05| 521.20
#2020-05-06| 506.44
#2020-05-07| 508.09
#2020-05-08| 519.95
#2020-05-11| 504.86
#2020-05-12| 507.82
#2020-05-13| 488.71
#2020-05-14| 488.79
#2020-05-15| 480.85
#2020-05-18| 506.97
#2020-05-19| 487.09
#2020-05-20| 494.55
#2020-05-21| 487.41
#2020-05-22| 493.31
#2020-05-25| 504.02
#2020-05-26| 539.79
#2020-05-27| 559.66
#2020-05-28| 561.37
#2020-05-29| 540.20
#2020-06-01| 553.93
#2020-06-02| 580.30
#2020-06-03| 606.31
#2020-06-04| 619.58
#2020-06-05| 676.64
#2020-06-08| 682.01
#2020-06-09| 664.89
#2020-06-10| 648.75
#2020-06-11| 602.41
#2020-06-12| 598.28
#2020-06-15| 590.13
#2020-06-16| 610.45
#2020-06-17| 609.07
#2020-06-18| 597.15
#2020-06-19| 588.88
#2020-06-22| 584.55
#2020-06-23| 610.82
#2020-06-24| 581.80
#2020-06-25| 588.99
#2020-06-26| 573.31
#2020-06-29| 595.23
#2020-06-30| 587.26
#2020-07-01| 581.84
#2020-07-02| 615.33
#2020-07-03| 602.63
#2020-07-06| 635.61
#2020-07-07| 617.11
#2020-07-08| 603.83
#2020-07-09| 592.68
#2020-07-10| 606.93
#2020-07-13| 618.96
#2020-07-14| 615.48
#2020-07-15| 627.14
#2020-07-16| 627.04
#2020-07-17| 618.04
#2020-07-20| 618.40
#2020-07-21| 619.35
#2020-07-22| 618.99
#2020-07-23| 611.64
#2020-07-24| 613.45
#2020-07-27| 602.82
#2020-07-28| 609.08
#2020-07-29| 591.00
#2020-07-30| 559.34
#2020-07-31| 544.69
#2020-08-03| 556.24
#2020-08-04| 573.23
#2020-08-05| 570.55
#2020-08-06| 559.86
#2020-08-07| 550.11
#2020-08-10| 566.05
#2020-08-11| 590.76
#2020-08-12| 586.34
#2020-08-13| 576.86
#2020-08-14| 571.47
#2020-08-17| 562.65
#2020-08-18| 560.53
#2020-08-19| 573.13
#2020-08-20| 553.09
#2020-08-21| 542.89
#2020-08-24| 559.54
#2020-08-25| 559.53
#2020-08-26| 564.33
#2020-08-27| 558.29
#2020-08-28| 579.03
#2020-08-31| 556.63
#2020-09-01| 556.71
#2020-09-02| 537.07
#2020-09-03| 543.29
#2020-09-04| 569.01
#2020-09-07| 569.41
#2020-09-08| 555.32
#2020-09-09| 567.33
#2020-09-10| 563.64
#2020-09-11| 550.28
#2020-09-14| 556.24
#2020-09-15| 547.53
#2020-09-16| 550.76
#2020-09-17| 545.40
#2020-09-18| 528.14
#2020-09-21| 493.81
#2020-09-22| 486.60
#2020-09-23| 478.21
#2020-09-24| 485.82
#2020-09-25| 482.41
#2020-09-28| 506.53
#2020-09-29| 492.84
#2020-09-30| 497.05
#2020-10-01| 490.22
#2020-10-02| 489.02
#2020-10-05| 500.14
#2020-10-06| 522.60
#2020-10-07| 512.57
#2020-10-08| 519.93
#2020-10-09| 513.91
#2020-10-12| 505.61
#2020-10-13| 484.09
#2020-10-14| 487.16
#2020-10-15| 481.14
#2020-10-16| 493.05
#2020-10-19| 499.73
#2020-10-20| 511.70
#2020-10-21| 505.64
#2020-10-22| 507.89
#2020-10-23| 522.76
#2020-10-26| 514.42
#2020-10-27| 504.42
#2020-10-28| 487.39
#2020-10-29| 483.82
#2020-10-30| 497.74
#2020-11-02| 512.44
#2020-11-03| 536.77
#2020-11-04| 512.12
#2020-11-05| 533.26
#2020-11-06| 523.13
#2020-11-09| 611.31
#2020-11-10| 658.77
#2020-11-11| 662.15
#2020-11-12| 657.43
#2020-11-13| 674.86
#2020-11-16| 723.35
#2020-11-17| 721.85
#2020-11-18| 723.49
#2020-11-19| 714.84
#2020-11-20| 718.99
#2020-11-23| 722.68
#2020-11-24| 758.29
#2020-11-25| 755.46
#2020-11-26| 745.87
#2020-11-27| 762.21
#2020-11-30| 750.32
#2020-12-01| 783.60
#2020-12-02| 813.64
#2020-12-03| 823.17
#2020-12-04| 859.83
#2020-12-07| 833.87
#2020-12-08| 836.31
#2020-12-09| 828.87
#2020-12-10| 810.94
#2020-12-11| 790.66
#2020-12-14| 805.24
#2020-12-15| 828.80
#2020-12-16| 823.08
#2020-12-17| 828.15
#2020-12-18| 806.75
#2020-12-21| 768.82
#2020-12-22| 785.17
#2020-12-23| 810.20
#2020-12-24| 817.71
#2020-12-25| 817.71
#2020-12-28| 806.91
#2020-12-29| 807.70
#2020-12-30| 808.78
#2020-12-31| 794.65
#2021-01-01| 794.65
#2021-01-04| 804.16
#2021-01-05| 807.15
#2021-01-06| 857.29
#2021-01-07| 870.53
#2021-01-08| 860.24
#2021-01-11| 856.45
#2021-01-12| 867.25
#2021-01-13| 859.36
#2021-01-14| 850.96
#2021-01-15| 824.08
#2021-01-18| 829.60
#2021-01-19| 815.44
#2021-01-20| 814.21
#2021-01-21| 809.68
#2021-01-22| 794.82
#2021-01-25| 766.16
#2021-01-26| 781.18
#2021-01-27| 750.13
#2021-01-28| 770.55
#2021-01-29| 752.81
#2021-02-01| 747.44
#2021-02-02| 780.39
#2021-02-03| 785.46
#2021-02-04| 824.14
#2021-02-05| 849.43
#2021-02-08| 864.43
#2021-02-09| 859.57
#2021-02-10| 865.13
#2021-02-11| 857.20
#2021-02-12| 857.28
#2021-02-15| 889.44
#2021-02-16| 885.48
#2021-02-17| 873.96
#2021-02-18| 868.70
#2021-02-19| 897.05
#2021-02-22| 884.17
#2021-02-23| 906.13
#2021-02-24| 907.92
#2021-02-25| 925.84
#2021-02-26| 898.00
#2021-03-01| 898.32
#2021-03-02| 895.39
#2021-03-03| 913.99
#2021-03-04| 908.45
#2021-03-05| 906.05
#2021-03-08| 925.22
#2021-03-09| 907.27
#2021-03-10| 903.36
#2021-03-11| 899.70
#2021-03-12| 915.80
#2021-03-15| 902.85
#2021-03-16| 899.75
#2021-03-17| 909.51
#2021-03-18| 930.27
#2021-03-19| 898.82
#2021-03-22| 868.52
#2021-03-23| 870.07
#2021-03-24| 876.42
#2021-03-25| 863.98
#2021-03-26| 878.72
#2021-03-29| 867.47
#2021-03-30| 889.74
#2021-03-31| 876.85
#2021-04-01| 874.74
#2021-04-02| 874.74
#2021-04-05| 877.57
#2021-04-06| 892.10
#2021-04-07| 901.10
#2021-04-08| 896.58
#2021-04-09| 886.82
#2021-04-12| 892.78
#2021-04-13| 884.89
#2021-04-14| 897.24
#2021-04-15| 874.58
#2021-04-16| 884.09
#2021-04-19| 912.46
#2021-04-20| 878.72
#2021-04-21| 871.46
#2021-04-22| 882.18
#2021-04-23| 879.48
#2021-04-26| 904.57
#2021-04-27| 932.69
#2021-04-28| 948.28
#2021-04-29| 966.68
#2021-04-30| 976.90
#2021-05-03| 979.55
#2021-05-04| 969.38
#2021-05-05| 986.59
#2021-05-06| 992.06
#2021-05-07|1001.52
#2021-05-10|1031.13
#2021-05-11|1018.76
#2021-05-12|1019.31
#2021-05-13|1014.55
#2021-05-14|1044.77
#2021-05-17|1040.40
#2021-05-18|1058.57
#2021-05-19|1036.22
#2021-05-20|1040.87
#2021-05-21|1057.19
#2021-05-24|1053.79
#2021-05-25|1061.60
#2021-05-26|1052.66
#2021-05-27|1073.15
#2021-05-28|1068.20
#2021-05-31|1067.42
#2021-06-01|1086.04
#2021-06-02|1084.01
#2021-06-03|1085.49
#2021-06-04|1070.38
#2021-06-07|1084.67
#2021-06-08|1071.13
#2021-06-09|1062.87
#2021-06-10|1072.91
#2021-06-11|1063.67
#2021-06-14|1073.27
#2021-06-15|1071.23
#2021-06-16|1052.47
#2021-06-17|1039.67
#2021-06-18|1004.65
#2021-06-21|1009.83
#2021-06-22|1012.72
#2021-06-23|1013.17
#2021-06-24|1023.98
#2021-06-25|1038.92
#2021-06-28|1008.90
#2021-06-29|1010.97
#2021-06-30| 994.25
#2021-07-01|1017.63
#2021-07-02| 995.97
#2021-07-05|1015.48
#2021-07-06| 982.74
#2021-07-07| 973.92
#2021-07-08| 951.50
#2021-07-09| 979.64
#2021-07-12| 983.91
#2021-07-13| 961.25
#2021-07-14| 965.17
#2021-07-15| 969.42
#2021-07-16| 945.72
#2021-07-19| 914.10
#2021-07-20| 922.58
#2021-07-21| 959.46
#2021-07-22| 962.26
#2021-07-23| 976.54
#2021-07-26|1000.65
#2021-07-27| 994.53
#2021-07-28| 972.25
#2021-07-29| 997.16
#2021-07-30| 983.08
#2021-08-02| 984.64
#2021-08-03| 997.95
#2021-08-04|1006.56
#2021-08-05|1009.16
#2021-08-06|1024.48
#2021-08-09|1024.76
#2021-08-10|1029.96
#2021-08-11|1042.86
#2021-08-12|1037.57
#2021-08-13|1040.46
#2021-08-16|1025.79
#2021-08-17| 999.56
#2021-08-18|1012.64
#2021-08-19| 982.14
#2021-08-20| 979.52
#2021-08-23| 995.37
#2021-08-24| 991.14
#2021-08-25|1019.65
#2021-08-26|1007.05
#2021-08-27|1010.76
#2021-08-30|1000.30
#2021-08-31|1003.02
#2021-09-01|1024.43
#2021-09-02|1016.47
#2021-09-03|1003.45
#2021-09-06|1007.21
#2021-09-07|1014.10
#2021-09-08| 991.43
#2021-09-09| 991.03
#2021-09-10| 985.94
#2021-09-13|1003.89
#2021-09-14| 998.20
#2021-09-15| 998.28
#2021-09-16|1004.58
#2021-09-17| 992.28
#2021-09-20| 937.71
#2021-09-21| 942.15
#2021-09-22| 969.71
#2021-09-23| 996.51
#2021-09-24|1002.68
#2021-09-27|1032.05
#2021-09-28| 999.80
#2021-09-29|1013.72
#2021-09-30|1006.18
#2021-10-01| 997.25
#2021-10-04| 998.18
#2021-10-05|1041.62
#2021-10-06|1029.12
#2021-10-07|1051.90
#2021-10-08|1054.27
#2021-10-11|1051.59
#2021-10-12|1056.31
#2021-10-13|1021.14
#2021-10-14|1021.05
#2021-10-15|1041.71
#2021-10-18|1039.48
#2021-10-19|1047.27
#2021-10-20|1049.55
#2021-10-21|1026.52
#2021-10-22|1023.10
#2021-10-25|1030.36
#2021-10-26|1032.58
#2021-10-27|1012.04
#2021-10-28|1027.72
#2021-10-29|1045.42
#2021-11-01|1072.18
#2021-11-02|1056.62
#2021-11-03|1060.57
#2021-11-04|1035.06
#2021-11-05|1044.23
#2021-11-08|1038.46
#2021-11-09|1028.89
#2021-11-10|1031.65
#2021-11-11|1030.51
#2021-11-12|1024.80
#2021-11-15|1013.04
#2021-11-16| 999.95
#2021-11-17| 990.17
#2021-11-18| 964.55
#2021-11-19| 942.56
#2021-11-22| 946.31
#2021-11-23| 935.51
#2021-11-24| 919.32
#2021-11-25| 925.87
#2021-11-26| 864.21
#2021-11-29| 859.10
#2021-11-30| 846.89
#2021-12-01| 872.98
#2021-12-02| 864.48
#2021-12-03| 855.60
#2021-12-06| 877.94
#2021-12-07| 885.43
#2021-12-08| 884.32
#2021-12-09| 872.36
#2021-12-10| 867.50
#2021-12-13| 857.29
#2021-12-14| 865.57
#2021-12-15| 855.41
#2021-12-16| 879.70
#2021-12-17| 867.10
#2021-12-20| 859.44
#2021-12-21| 876.27
#2021-12-22| 884.80
#2021-12-23| 904.40
#2021-12-24| 906.04
#2021-12-27| 913.03
#2021-12-28| 914.75
#2021-12-29| 919.28
#2021-12-30| 919.93
#2021-12-31| 923.26
#2022-01-03| 919.38
#2022-01-04| 944.60
#2022-01-05| 947.01
#2022-01-06| 960.87
#2022-01-07| 980.37
#2022-01-10| 979.86
#2022-01-11| 985.65
#2022-01-12|1000.13
#2022-01-13|1010.68
#2022-01-14|1015.53
#2022-01-17|1016.67
#2022-01-18|1006.12
#2022-01-19| 996.02
#2022-01-20| 995.11
#2022-01-21| 983.29
#2022-01-24| 942.39
#2022-01-25| 959.45
#2022-01-26| 987.62
#2022-01-27| 993.05
#2022-01-28| 985.00
#2022-01-31| 979.46
#2022-02-01|1005.17
#2022-02-02|1014.72
#2022-02-03|1046.15
#2022-02-04|1050.95
#2022-02-07|1062.26
#2022-02-08|1088.04
#2022-02-09|1108.60
#2022-02-10|1123.27
#2022-02-11|1111.73
#2022-02-14|1062.01
#2022-02-15|1086.65
#2022-02-16|1076.41
#2022-02-17|1063.28
#2022-02-18|1056.63
#2022-02-21|1042.17
#2022-02-22|1040.84
#2022-02-23|1028.49
#2022-02-24| 941.06
#2022-02-25| 986.32
#2022-02-28| 950.86
#2022-03-01| 899.48
#2022-03-02| 916.08
#2022-03-03| 896.33
#2022-03-04| 836.21
#2022-03-07| 796.62
#2022-03-08| 817.38
#2022-03-09| 893.64
#2022-03-10| 888.93
#2022-03-11| 890.10
#2022-03-14| 916.21
#2022-03-15| 923.05
#2022-03-16| 972.96
#2022-03-17| 974.10
#2022-03-18| 963.64
#2022-03-21| 962.98
#2022-03-22| 977.63
#2022-03-23| 952.14
#2022-03-24| 937.02
#2022-03-25| 934.03
#2022-03-28| 938.39
#2022-03-29|1003.81
#2022-03-30| 986.12
#2022-03-31| 962.45
#2022-04-01| 974.59
#2022-04-04| 971.45
#2022-04-05| 956.08
#2022-04-06| 924.31
#2022-04-07| 927.95
#2022-04-08| 943.90
#2022-04-11| 952.45
#2022-04-12| 943.32
#2022-04-13| 940.70
#2022-04-14| 945.29
#2022-04-15| 945.29
#2022-04-18| 946.79
#2022-04-19| 950.81
#2022-04-20| 972.27
#2022-04-21| 979.26
#2022-04-22| 952.97
#2022-04-25| 916.87
#2022-04-26| 868.80
#2022-04-27| 855.77
#2022-04-28| 856.52
#2022-04-29| 891.45
#2022-05-02| 863.51
#2022-05-03| 885.35
#2022-05-04| 865.43
#2022-05-05| 839.01
#2022-05-06| 834.01
#2022-05-09| 821.38
#2022-05-10| 832.26
#2022-05-11| 849.15
#2022-05-12| 825.92
#2022-05-13| 843.67
#2022-05-16| 840.64
#2022-05-17| 873.95
#2022-05-18| 865.08
#2022-05-19| 868.92
#2022-05-20| 865.47
#2022-05-23| 904.28
#2022-05-24| 916.78
#2022-05-25| 929.65
#2022-05-26| 952.28
#2022-05-27| 953.78
#2022-05-30| 973.12
#2022-05-31| 951.94
#2022-06-01| 940.25
#2022-06-02| 943.26
#2022-06-03| 938.39
#2022-06-06| 962.38
#2022-06-07| 951.57
#2022-06-08| 948.43
#2022-06-09| 918.27
#2022-06-10| 840.63
#2022-06-13| 805.72
#2022-06-14| 810.67
#2022-06-15| 827.43
#2022-06-16| 820.99
#2022-06-17| 839.95
#2022-06-20| 871.65
#2022-06-21| 877.09
#2022-06-22| 881.16
#2022-06-23| 845.28
#2022-06-24| 860.71
#2022-06-27| 869.99
#2022-06-28| 866.20
#2022-06-29| 853.72
#2022-06-30| 838.95
#2022-07-01| 832.19
#2022-07-04| 833.29
#2022-07-05| 783.73
#2022-07-06| 762.06
#2022-07-07| 788.56
#2022-07-08| 789.28
#2022-07-11| 766.46
#2022-07-12| 729.75
#2022-07-13| 732.00
#2022-07-14| 698.75
#2022-07-15| 722.34
#2022-07-18| 732.18
#2022-07-19| 768.67
#2022-07-20| 750.24
#2022-07-21| 753.71
#2022-07-22| 743.95
#2022-07-25| 754.36
#2022-07-26| 741.07
#2022-07-27| 753.08
#2022-07-28| 742.99
#2022-07-29| 760.39
#2022-08-01| 756.12
#2022-08-02| 757.63
#2022-08-03| 764.30
#2022-08-04| 775.69
#2022-08-05| 783.46
#2022-08-08| 797.47
#2022-08-09| 801.52
#2022-08-10| 819.73
#2022-08-11| 822.86
#2022-08-12| 823.50
#2022-08-15| 815.04
#2022-08-16| 823.05
#2022-08-17| 813.52
#2022-08-18| 811.50
#2022-08-19| 780.49
#2022-08-22| 759.98
#2022-08-23| 763.85
#2022-08-24| 759.05
#2022-08-25| 751.03
#2022-08-26| 744.25
#2022-08-29| 741.42
#2022-08-30| 753.94
#2022-08-31| 758.64
#2022-09-01| 738.11
#2022-09-02| 761.82
#2022-09-05| 742.50
#2022-09-06| 745.17
#2022-09-07| 744.78
#2022-09-08| 771.40
#2022-09-09| 808.08
#2022-09-12| 842.58
#2022-09-13| 817.12
#2022-09-14| 816.84
#2022-09-15| 844.92
#2022-09-16| 836.11
#2022-09-19| 833.69
#2022-09-20| 832.27
#2022-09-21| 814.05
#2022-09-22| 814.64
#2022-09-23| 783.77
#2022-09-26| 771.71
#2022-09-27| 750.48
#2022-09-28| 750.48
#2022-09-29| 746.19
#2022-09-30| 754.59
#2022-10-03| 768.83
#2022-10-04| 821.91
#2022-10-05| 798.81
#2022-10-06| 790.14
#2022-10-07| 780.80
#2022-10-10| 768.50
#2022-10-11| 760.54
#2022-10-12| 754.38
#2022-10-13| 776.14
#2022-10-14| 783.59
#2022-10-17| 802.86
#2022-10-18| 819.02
#2022-10-19| 816.26
#2022-10-20| 836.02
#2022-10-21| 827.31
#2022-10-24| 854.54
#2022-10-25| 865.05
#2022-10-26| 862.23
#2022-10-27| 853.96
#2022-10-28| 844.63
#2022-10-31| 843.38
#2022-11-01| 849.26
#2022-11-02| 847.43
#2022-11-03| 830.69
#2022-11-04| 850.81
#2022-11-07| 864.72
#2022-11-08| 865.33
#2022-11-09| 855.83
#2022-11-10| 857.27
#2022-11-11| 861.32
#2022-11-14| 874.63
#2022-11-15| 890.17
#2022-11-16| 888.52
#2022-11-17| 875.84
#2022-11-18| 900.55
#2022-11-21| 902.08
#2022-11-22| 929.24
#2022-11-23| 940.10
#2022-11-24| 946.27
#2022-11-25| 957.79
#2022-11-28| 944.60
#2022-11-29| 952.15
#2022-11-30| 948.03
#2022-12-01| 949.44
#2022-12-02| 951.01
#2022-12-05| 951.53
#2022-12-06| 947.06
#2022-12-07| 941.91
#2022-12-08| 939.70
#2022-12-09| 941.92
#2022-12-12| 935.26
#2022-12-13| 953.32
#2022-12-14| 952.17
#2022-12-15| 929.64
#2022-12-16| 944.74
#2022-12-19| 940.12
#2022-12-20| 973.14
#2022-12-21| 985.58
#2022-12-22| 976.12
#2022-12-23| 978.56
#2022-12-26| 978.56
#2022-12-27| 982.53
#2022-12-28| 978.13
#2022-12-29| 988.51
#2022-12-30| 982.31
#2023-01-02|1000.75
#2023-01-03|1002.01
#2023-01-04|1037.66
#2023-01-05|1035.69
#2023-01-06|1059.82
#2023-01-09|1070.51
#2023-01-10|1077.34
#2023-01-11|1069.10
#2023-01-12|1089.75
#2023-01-13|1104.45
#2023-01-16|1096.21
#2023-01-17|1095.46
#2023-01-18|1106.82
#2023-01-19|1078.37
#2023-01-20|1098.40
#2023-01-23|1106.57
#2023-01-24|1108.68
#2023-01-25|1100.74
#2023-01-26|1126.81
#2023-01-27|1127.91
#2023-01-30|1134.30
#2023-01-31|1138.05
#2023-02-01|1169.17
#2023-02-02|1193.67
#2023-02-03|1193.41
#2023-02-06|1169.29
#2023-02-07|1176.05
#2023-02-08|1184.89
#2023-02-09|1188.79
#2023-02-10|1163.03
#2023-02-13|1182.26
#2023-02-14|1186.03
#2023-02-15|1178.08
#2023-02-16|1201.39
#2023-02-17|1196.42
#2023-02-20|1192.71
#2023-02-21|1192.38
#2023-02-22|1169.67
#2023-02-23|1180.75
#2023-02-24|1169.15
#2023-02-27|1198.78
#2023-02-28|1238.15
#2023-03-01|1230.89
#2023-03-02|1224.37
#2023-03-03|1252.63
#2023-03-06|1279.74
#2023-03-07|1241.82
#2023-03-08|1250.47
#2023-03-09|1241.14
#2023-03-10|1210.06
#2023-03-13|1122.76
#2023-03-14|1158.49
#2023-03-15|1050.35
#2023-03-16|1078.60
#2023-03-17|1041.79
#2023-03-20|1078.25
#2023-03-21|1137.17
#2023-03-22|1135.17
#2023-03-23|1118.67
#2023-03-24|1066.95
#2023-03-27|1088.49
#2023-03-28|1104.57
#2023-03-29|1126.31
#2023-03-30|1156.38
#2023-03-31|1140.25
#2023-04-03|1146.40
#2023-04-04|1162.24
#2023-04-05|1153.32
#2023-04-06|1185.91
#2023-04-07|1185.91
#2023-04-10|1176.79
#2023-04-11|1163.84
#2023-04-12|1187.24
#2023-04-13|1195.21
#2023-04-14|1227.61
#2023-04-17|1201.00
#2023-04-18|1229.13
#2023-04-19|1241.11
#2023-04-20|1226.33
#2023-04-21|1214.18
#2023-04-24|1220.02
#2023-04-25|1166.43
#2023-04-26|1167.74
#2023-04-27|1188.75
#2023-04-28|1148.41
#2023-05-01|1142.22
#2023-05-02|1107.91
#2023-05-03|1109.17
#2023-05-04|1084.13
#2023-05-05|1109.61
#2023-05-08|1129.52
#2023-05-09|1118.27
#2023-05-10|1112.59
#2023-05-11|1118.08
#2023-05-12|1117.33
#2023-05-15|1104.26
#2023-05-16|1100.13
#2023-05-17|1105.69
#2023-05-18|1110.61
#2023-05-19|1117.58
#2023-05-22|1129.55
#2023-05-23|1128.18
#2023-05-24|1102.62
#2023-05-25|1106.93
#2023-05-26|1116.87
#2023-05-29|1104.91
#2023-05-30|1097.78
#2023-05-31|1060.70
#2023-06-01|1093.59
#2023-06-02|1127.03
#2023-06-05|1117.63
#2023-06-06|1121.33
#2023-06-07|1125.10
#2023-06-08|1141.32
#2023-06-09|1129.36
#2023-06-12|1128.78
#2023-06-13|1133.54
#2023-06-14|1165.79
#2023-06-15|1160.76
#2023-06-16|1172.78
#2023-06-19|1171.33
#2023-06-20|1160.00
#2023-06-21|1173.14
#2023-06-22|1159.87
#2023-06-23|1128.68
#2023-06-26|1139.66
#2023-06-27|1168.61
#2023-06-28|1185.44
#2023-06-29|1198.67
#2023-06-30|1213.32
#2023-07-03|1229.80
#2023-07-04|1211.65
#2023-07-05|1197.77
#2023-07-06|1171.99
#2023-07-07|1191.25
#2023-07-10|1195.12
#2023-07-11|1216.36
#2023-07-12|1264.68
#2023-07-13|1275.21
#2023-07-14|1272.33
#2023-07-17|1272.01
#2023-07-18|1288.01
#2023-07-19|1276.12
#2023-07-20|1279.94
#2023-07-21|1272.81
#2023-07-24|1265.18
#2023-07-25|1268.13
#2023-07-26|1286.17
#2023-07-27|1293.28
#2023-07-28|1297.24
#2023-07-31|1287.25
#2023-08-01|1254.38
#2023-08-02|1226.02
#2023-08-03|1242.24
#2023-08-04|1260.14
#2023-08-07|1265.24
#2023-08-08|1230.83
#2023-08-09|1245.71
#2023-08-10|1283.10
#2023-08-11|1270.76
#2023-08-14|1265.18
#2023-08-15|1257.92
#2023-08-16|1249.63
#2023-08-17|1248.82
#2023-08-18|1244.68
#2023-08-21|1249.94
#2023-08-22|1250.54
#2023-08-23|1237.55
#2023-08-24|1244.78
#2023-08-25|1234.99
#2023-08-28|1265.87
#2023-08-29|1273.30
#2023-08-30|1287.97
#2023-08-31|1257.94
#2023-09-01|1237.58
#2023-09-04|1233.62
#2023-09-05|1215.83
#2023-09-06|1188.65
#2023-09-07|1175.89
#2023-09-08|1186.41
#2023-09-11|1201.79
#2023-09-12|1202.93
#2023-09-13|1205.60
#2023-09-14|1218.99
#2023-09-15|1207.71
#2023-09-18|1198.09
#2023-09-19|1213.82
#2023-09-20|1239.99
#2023-09-21|1232.64
#2023-09-22|1227.17
#2023-09-25|1206.08
#2023-09-26|1206.71
#2023-09-27|1212.65
#2023-09-28|1258.02
#2023-09-29|1258.35
#2023-10-02|1238.67
#2023-10-03|1233.41
#2023-10-04|1223.59
#2023-10-05|1235.26
#2023-10-06|1252.04
#2023-10-09|1228.84
#2023-10-10|1266.28
#2023-10-11|1278.58
#2023-10-12|1267.74
#2023-10-13|1240.83
#2023-10-16|1258.23
#2023-10-17|1263.29
#2023-10-18|1245.77
#2023-10-19|1250.83
#2023-10-20|1236.73
#2023-10-23|1230.61
#2023-10-24|1205.22
#2023-10-25|1218.75
#2023-10-26|1230.33
#2023-10-27|1232.76
#2023-10-30|1259.01
#2023-10-31|1243.70
#2023-11-01|1253.11
#2023-11-02|1280.02
#2023-11-03|1298.54
#2023-11-06|1293.96
#2023-11-07|1281.51
#2023-11-08|1296.79
#2023-11-09|1318.20
#2023-11-10|1309.92
#2023-11-13|1332.08
#2023-11-14|1368.62
#2023-11-15|1371.62
#2023-11-16|1373.59
#2023-11-17|1389.08
#2023-11-20|1401.50
#2023-11-21|1402.30
#2023-11-22|1402.22
#2023-11-23|1415.11
#2023-11-24|1418.18
#2023-11-27|1410.23
#2023-11-28|1439.90
#2023-11-29|1448.49
#2023-11-30|1426.08
#2023-12-01|1424.77
#2023-12-04|1431.09
#2023-12-05|1437.90
#2023-12-06|1436.03
#2023-12-07|1400.30
#2023-12-08|1411.98
#2023-12-11|1408.06
#2023-12-12|1395.08
#2023-12-13|1391.51
#2023-12-14|1412.60
#2023-12-15|1379.06
#2023-12-18|1375.68
#2023-12-19|1385.80
#2023-12-20|1378.34
#2023-12-21|1385.98
#2023-12-22|1391.19
#2023-12-25|1391.19
#2023-12-26|1392.96
#2023-12-27|1403.78
#2023-12-28|1395.71
#2023-12-29|1390.46
#2024-01-01|1390.46
#2024-01-02|1408.57
#2024-01-03|1391.61
#2024-01-04|1425.44
#2024-01-05|1440.53
#2024-01-08|1451.02
#2024-01-09|1420.06
#2024-01-10|1413.17
#2024-01-11|1394.18
#2024-01-12|1400.49
#2024-01-15|1391.42
#2024-01-16|1365.58
#2024-01-17|1346.52
#2024-01-18|1355.56
#2024-01-19|1353.19
#2024-01-22|1372.59
#2024-01-23|1354.16
#2024-01-24|1381.27
#2024-01-25|1340.54
#2024-01-26|1349.43
#2024-01-29|1330.54
#2024-01-30|1383.85
#2024-01-31|1402.45
#2024-02-01|1394.40
#2024-02-02|1429.35
#2024-02-05|1384.60
#2024-02-06|1410.00
#2024-02-07|1390.62
#2024-02-08|1395.78
#2024-02-09|1402.88
#2024-02-12|1413.86
#2024-02-13|1408.65
#2024-02-14|1401.91
#2024-02-15|1397.36
#2024-02-16|1397.27
#2024-02-19|1411.21
#2024-02-20|1435.26
#2024-02-21|1446.26
#2024-02-22|1454.67
#2024-02-23|1461.75
#2024-02-26|1468.06
#2024-02-27|1464.39
#2024-02-28|1465.64
#2024-02-29|1452.06
#2024-03-01|1474.77
#2024-03-04|1481.70
#2024-03-05|1491.76
#2024-03-06|1516.85
#2024-03-07|1543.30
#2024-03-08|1551.96
#2024-03-11|1551.22
#2024-03-12|1579.78
#2024-03-13|1595.19
#2024-03-14|1572.65
#2024-03-15|1603.97
#2024-03-18|1609.03
#2024-03-19|1627.23
#2024-03-20|1631.15
#2024-03-21|1661.67
#2024-03-22|1675.28
#2024-03-25|1686.83
#2024-03-26|1695.77
#2024-03-27|1706.78
#2024-03-28|1715.83
#2024-03-29|1715.83
#2024-04-01|1707.01
#2024-04-02|1709.22
#2024-04-03|1737.79
#2024-04-04|1776.74
#2024-04-05|1739.73
#2024-04-08|1761.41
#2024-04-09|1733.85
#2024-04-10|1720.16
#2024-04-11|1665.50
#2024-04-12|1647.54
#2024-04-15|1659.53
#2024-04-16|1624.88
#2024-04-17|1656.48
#2024-04-18|1702.90
#2024-04-19|1685.35
#2024-04-22|1722.08
#2024-04-23|1762.13
#2024-04-24|1758.57
#2024-04-25|1765.97
#2024-04-26|1811.61
#2024-04-29|1815.35
#2024-04-30|1738.23
#2024-05-01|1736.77
#2024-05-02|1718.04
#2024-05-03|1722.00
#2024-05-06|1735.12
#2024-05-07|1784.46
#2024-05-08|1786.88
#2024-05-09|1751.50
#2024-05-10|1754.41
#2024-05-13|1764.55
#2024-05-14|1781.00
#2024-05-15|1812.52
#2024-05-16|1794.31
#2024-05-17|1813.23
#2024-05-20|1813.77
#2024-05-21|1814.75
#2024-05-22|1807.84
#2024-05-23|1805.24
#2024-05-24|1799.89
#2024-05-27|1803.93
#2024-05-28|1807.96
#2024-05-29|1772.71
#2024-05-30|1814.50
#2024-05-31|1823.33
#2024-06-03|1818.78
#2024-06-04|1766.07
#2024-06-05|1758.71
#2024-06-06|1796.94
#2024-06-07|1794.03
#2024-06-10|1768.61
#2024-06-11|1728.69
#2024-06-12|1731.25
#2024-06-13|1664.88
#2024-06-14|1635.51
#2024-06-17|1649.15
#2024-06-18|1675.92
#2024-06-19|1682.97
#2024-06-20|1686.07
#2024-06-21|1644.17
#2024-06-24|1681.96
#2024-06-25|1664.24
#2024-06-26|1646.49
#2024-06-27|1653.51
#2024-06-28|1660.46
#2024-07-01|1697.83
#2024-07-02|1668.65
#2024-07-03|1708.10
#2024-07-04|1731.90
#2024-07-05|1719.99
#2024-07-08|1720.98
#2024-07-09|1700.33
#2024-07-10|1735.71
#2024-07-11|1742.13
#2024-07-12|1763.14
#2024-07-15|1756.40
#2024-07-16|1743.14
#2024-07-17|1769.79
#2024-07-18|1784.54
#2024-07-19|1768.58
#2024-07-22|1801.64
#2024-07-23|1811.94
#2024-07-24|1828.32
#2024-07-25|1792.97
#2024-07-26|1789.92
#2024-07-29|1769.95
#2024-07-30|1786.80
#2024-07-31|1746.12
#2024-08-01|1662.92
#2024-08-02|1608.33
#2024-08-05|1585.27
#2024-08-06|1571.33
#2024-08-07|1615.37
#2024-08-08|1607.57
#2024-08-09|1621.63
#2024-08-12|1624.49
#2024-08-13|1638.01
#2024-08-14|1650.82
#2024-08-15|1689.54
#2024-08-16|1695.47
#2024-08-19|1733.48
#2024-08-20|1727.67
#2024-08-21|1734.70
#2024-08-22|1736.01
#2024-08-23|1767.68
#2024-08-26|1761.90
#2024-08-27|1786.04
#2024-08-28|1784.67
#2024-08-29|1779.01
#2024-08-30|1789.39
#2024-09-02|1783.61
#2024-09-03|1733.45
#2024-09-04|1720.52
#2024-09-05|1733.25
#2024-09-06|1705.60
#2024-09-09|1715.37
#2024-09-10|1685.45
#2024-09-11|1679.99
#2024-09-12|1716.78
#2024-09-13|1752.16
#2024-09-16|1766.68
#2024-09-17|1781.88
#2024-09-18|1785.22
#2024-09-19|1827.21
#2024-09-20|1822.81
#2024-09-23|1807.95
#2024-09-24|1819.08
#2024-09-25|1815.55
#2024-09-26|1865.06
#2024-09-27|1857.91
#2024-09-30|1828.34
#2024-10-01|1729.81
#2024-10-02|1730.29
#2024-10-03|1735.19
#2024-10-04|1758.43
#2024-10-07|1782.53
#2024-10-08|1777.18
#2024-10-09|1764.39
#2024-10-10|1756.97
#2024-10-11|1773.70
#2024-10-14|1789.37
#2024-10-15|1794.71
#2024-10-16|1772.74
#2024-10-17|1745.10
#2024-10-18|1779.47
#2024-10-21|1745.57
#2024-10-22|1754.21
#2024-10-23|1746.48
#2024-10-24|1727.63
#2024-10-25|1736.96
#2024-10-28|1749.20
#2024-10-29|1722.65
#2024-10-30|1743.02
#2024-10-31|1760.69
#2024-11-01|1804.91
#2024-11-04|1827.62
#2024-11-05|1840.92
#2024-11-06|1719.34
#2024-11-07|1777.51
#2024-11-08|1730.61
#2024-11-11|1734.17
#2024-11-12|1687.22
#2024-11-13|1683.27
#2024-11-14|1713.61
#2024-11-15|1745.88
#2024-11-18|1767.95
#2024-11-19|1736.29
#2024-11-20|1714.08
#2024-11-21|1720.96
#2024-11-22|1661.63
#2024-11-25|1687.78
#2024-11-26|1655.42
#2024-11-27|1658.64
#2024-11-28|1661.86
#2024-11-29|1670.24
#2024-12-02|1658.65
#2024-12-03|1692.54
#2024-12-04|1707.44
#2024-12-05|1786.22
#2024-12-06|1769.58
#2024-12-09|1778.47
#2024-12-10|1765.43
#2024-12-11|1744.54
#2024-12-12|1755.30
#2024-12-13|1772.24
#2024-12-16|1779.18
#2024-12-17|1718.54
#2024-12-18|1728.29
#2024-12-19|1682.93
#2024-12-20|1669.87
#2024-12-23|1665.54
#2024-12-24|1664.96
#2024-12-25|1664.96
#2024-12-26|1667.76
#2024-12-27|1689.22
#2024-12-30|1685.50
#2024-12-31|1698.70
#2025-01-01|1698.70
#2025-01-02|1664.46
#2025-01-03|1667.63
#2025-01-06|1744.18
#2025-01-07|1755.04
#2025-01-08|1748.20
#2025-01-09|1765.36
#2025-01-10|1753.17
#2025-01-13|1770.90
#2025-01-14|1815.16
#2025-01-15|1830.53
#2025-01-16|1821.52
#2025-01-17|1826.42
#2025-01-20|1869.80
#2025-01-21|1853.82
#2025-01-22|1840.07
#2025-01-23|1880.19
#2025-01-24|1913.84
#2025-01-27|1917.42
#2025-01-28|1919.54
#2025-01-29|1951.51
#2025-01-30|1963.67
#2025-01-31|1935.37
#2025-02-03|1876.76
#2025-02-04|1936.48
#2025-02-05|2010.84
#2025-02-06|2089.07
#2025-02-07|2066.18
#2025-02-10|2042.58
#2025-02-11|2094.13
#2025-02-12|2142.87
#2025-02-13|2146.65
#2025-02-14|2184.27
#2025-02-17|2193.29
#2025-02-18|2240.64
#2025-02-19|2180.65
#2025-02-20|2195.76
#2025-02-21|2211.29
#2025-02-24|2233.69
#2025-02-25|2272.19
#2025-02-26|2336.59
#2025-02-27|2307.17
#2025-02-28|2305.66
#2025-03-03|2355.38
#2025-03-04|2243.13
#2025-03-05|2394.77
#2025-03-06|2457.83
#2025-03-07|2457.03
#2025-03-10|2372.32
#2025-03-11|2356.36
#2025-03-12|2406.18
#2025-03-13|2384.49
#2025-03-14|2457.12
#2025-03-17|2498.11
#2025-03-18|2583.92
#2025-03-19|2562.04
#2025-03-20|2489.43
#2025-03-21|2492.22
#2025-03-24|2499.68
#2025-03-25|2552.34
#2025-03-26|2517.51
#2025-03-27|2498.56
#2025-03-28|2450.49
#2025-03-31|2409.32
#2025-04-01|2453.78
#2025-04-02|2468.81
#2025-04-03|2381.98
#2025-04-04|2191.22
#2025-04-07|2076.99
#2025-04-08|2160.42
#2025-04-09|2146.82
#2025-04-10|2302.43
#2025-04-11|2315.60
#2025-04-14|2402.04
#2025-04-15|2461.55
#2025-04-16|2479.80
#2025-04-17|2444.24
#2025-04-18|2444.24
#2025-04-21|2476.11
#2025-04-22|2500.37
#2025-04-23|2568.20
#2025-04-24|2549.48
#2025-04-25|2603.21
#2025-04-28|2644.05
#2025-04-29|2630.35
#2025-04-30|2547.90
#2025-05-01|2528.62
#2025-05-02|2593.23
#2025-05-05|2610.75
#2025-05-06|2614.98
#2025-05-07|2631.20
#2025-05-08|2677.66
#2025-05-09|2696.03
#2025-05-12|2701.38
#2025-05-13|2730.35
#2025-05-14|2785.12
#2025-05-15|2767.09
#2025-05-16|2775.78
#2025-05-19|2811.22
#2025-05-20|2867.69
#2025-05-21|2876.44
#2025-05-22|2870.90
#2025-05-23|2825.87
#2025-05-26|2869.06
#2025-05-27|2872.67
#2025-05-28|2824.27
#2025-05-29|2838.45
#2025-05-30|2837.03
#2025-06-02|2865.46
#2025-06-03|2838.70
#2025-06-04|2827.83
#2025-06-05|2873.04
#2025-06-06|2866.48
#2025-06-09|2870.53
#2025-06-10|2830.51
#2025-06-11|2853.59
#2025-06-12|2886.33
#2025-06-13|2822.65
#2025-06-16|2914.45
#2025-06-17|2838.68
#2025-06-18|2847.13
#2025-06-19|2781.84
#2025-06-20|2821.47
#2025-06-23|2800.56
#2025-06-24|2894.71
#2025-06-25|2826.81
#2025-06-26|2846.69
#2025-06-27|2903.18
#2025-06-30|2910.86
#2025-07-01|2894.03
#2025-07-02|2947.46
#2025-07-03|2996.58
#2025-07-04|2950.57
#2025-07-07|2999.37
#2025-07-08|3018.29
#2025-07-09|3087.69
#2025-07-10|3008.45
#2025-07-11|2947.72
#2025-07-14|2957.49
#2025-07-15|2896.31
#2025-07-16|2893.32
#2025-07-17|2917.61
#2025-07-18|2927.98
#2025-07-21|2941.05
#2025-07-22|2937.46
#2025-07-23|2993.27
#2025-07-24|3069.85
#2025-07-25|3059.46
#2025-07-28|3045.47
#2025-07-29|3081.51
#2025-07-30|3081.38
#2025-07-31|3127.57
#2025-08-01|3059.10
#2025-08-04|3160.53
#2025-08-05|3173.53
#2025-08-06|3241.68
#2025-08-07|3296.76
#2025-08-08|3377.84
#2025-08-11|3379.31
#2025-08-12|3385.14
#2025-08-13|3451.53
#2025-08-14|3476.89
#2025-08-15|3505.70
#2025-08-18|3474.59
#2025-08-19|3485.38
#2025-08-20|3457.24
#2025-08-21|3477.23
#2025-08-22|3518.99
#2025-08-25|3479.22
#2025-08-26|3416.59
#2025-08-27|3345.23
#2025-08-28|3404.04
#2025-08-29|3394.33
#2025-09-01|3412.94
#2025-09-02|3350.08
#2025-09-03|3359.90
#2025-09-04|3406.81
#2025-09-05|3396.38
#2025-09-08|3454.39
#2025-09-09|3474.13
#2025-09-10|3526.31
#2025-09-11|3543.49
#2025-09-12|3536.49
#2025-09-15|3583.27
#2025-09-16|3541.75
#2025-09-17|3519.81
#2025-09-18|3541.21
#2025-09-19|3584.74
#2025-09-22|3522.35
#2025-09-23|3572.49
#2025-09-24|3590.88
#2025-09-25|3544.97
#2025-09-26|3615.87
#2025-09-29|3588.86
#2025-09-30|3629.87
#2025-10-01|3629.79
#2025-10-02|3584.06
#2025-10-03|3617.60
#2025-10-06|3576.58
#2025-10-07|3530.01
#2025-10-08|3579.92
#2025-10-09|3521.11
#2025-10-10|3469.78
#2025-10-13|3489.45
#2025-10-14|3499.11
#2025-10-15|3481.86
#2025-10-16|3505.32
#2025-10-17|3486.21
#2025-10-20|3576.15
#2025-10-21|3525.86
#2025-10-22|3531.34
#2025-10-23|3516.02
#2025-10-24|3515.19
#2025-10-27|3570.51
#2025-10-28|3601.96
#2025-10-29|3706.33
#2025-10-30|3632.02
#2025-10-31|3655.61
#2025-11-03|3646.67
#2025-11-04|3649.75
#2025-11-05|3693.56
#2025-11-06|3758.64
#2025-11-07|3699.30
#2025-11-10|3818.30
#2025-11-11|3895.60
#2025-11-12|3986.49
#2025-11-13|3983.06
#2025-11-14|3870.28
#2025-11-17|3808.20
#2025-11-18|3686.16
#2025-11-19|3715.74
#2025-11-20|3740.12
#2025-11-21|3687.06
#2025-11-24|3724.93
#2025-11-25|3801.91
#2025-11-26|3879.38
#2025-11-27|3880.36
#2025-11-28|3888.96
#2025-12-01|3929.30
#2025-12-02|3964.11
#2025-12-03|3947.63
#2025-12-04|4025.94
#2025-12-05|3987.46
#2025-12-08|3996.33
#2025-12-09|4007.78
#2025-12-10|4028.35
#2025-12-11|4144.33
#2025-12-12|4078.11
#2025-12-15|4176.68
#2025-12-16|4150.71
#2025-12-17|4157.28
#2025-12-18|4203.82
#2025-12-19|4213.32
#2025-12-22|4220.42
#2025-12-23|4243.10
#2025-12-24|4237.34
#2025-12-25|4237.34
#2025-12-26|4236.98
#2025-12-29|4228.29
#2025-12-30|4284.52
#2025-12-31|4265.69
#2026-01-01|4265.69
#2026-01-02|4343.09
#2026-01-05|4353.78
#2026-01-06|4321.81
#2026-01-07|4229.40
#2026-01-08|4262.22
#2026-01-09|4288.23
#2026-01-12|4345.27
#2026-01-13|4387.94
#2026-01-14|4393.33
#2026-01-15|4363.59
#2026-01-16|4367.29
#2026-01-19|4375.11
#2026-01-20|4351.25
#2026-01-21|4350.52
#2026-01-22|4453.09
#2026-01-23|4407.01
#2026-01-26|4526.25
#2026-01-27|4609.77
#2026-01-28|4503.43
#2026-01-29|4493.86
#2026-01-30|4587.65
#2026-02-02|4653.51
#2026-02-03|4675.54
#2026-02-04|4588.22
#2026-02-05|4367.79
#2026-02-06|4416.58
#2026-02-09|4535.61
#2026-02-10|4511.48
#2026-02-11|4389.55
#2026-02-12|4322.56
#2026-02-13|4178.14
#2026-02-16|4266.38
#2026-02-17|4286.98
#2026-02-18|4403.01
#2026-02-19|4347.38
#2026-02-20|4413.65
#2026-02-23|4469.72
#2026-02-24|4366.01
#2026-02-25|4501.57
#2026-02-26|4484.81
#2026-02-27|4391.30
#2026-03-02|4171.17
#2026-03-03|3916.88
#2026-03-04|4075.75
#2026-03-05|3974.47
#2026-03-06|3926.53
#2026-03-09|3906.39
#2026-03-10|4114.26
#2026-03-11|4040.51
#2026-03-12|3908.87
#2026-03-13|3843.77
#2026-03-16|3862.50
#2026-03-17|3899.89
#2026-03-18|3943.28
#2026-03-19|3841.61
#2026-03-20|3822.63
#2026-03-23|3961.50
#2026-03-24|3920.26
#2026-03-25|4004.41
#2026-03-26|3908.39
#2026-03-27|3853.09
#2026-03-30|3863.52
#2026-03-31|3903.66
#2026-04-01|4101.12
#2026-04-02|4026.04
#2026-04-03|4026.04
#2026-04-06|4023.08