Table Data - Nasdaq Spain Industrials Index
| Title | Nasdaq Spain Industrials Index |
|---|---|
| Series ID | NASDAQNQES50 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:51 PM CDT |
| Notes | For more information about this series, see: NQES50 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 331.64 |
| 2001-04-02 | 325.90 |
| 2001-04-03 | 319.70 |
| 2001-04-04 | 328.99 |
| 2001-04-05 | 328.63 |
| 2001-04-06 | 335.43 |
| 2001-04-09 | 337.58 |
| 2001-04-10 | 332.66 |
| 2001-04-11 | 329.05 |
| 2001-04-12 | 331.30 |
| 2001-04-13 | . |
| 2001-04-16 | 327.89 |
| 2001-04-17 | 324.79 |
| 2001-04-18 | 327.86 |
| 2001-04-19 | 330.48 |
| 2001-04-20 | 336.41 |
| 2001-04-23 | 331.62 |
| 2001-04-24 | 333.50 |
| 2001-04-25 | 336.28 |
| 2001-04-26 | 340.54 |
| 2001-04-27 | 337.92 |
| 2001-04-30 | 338.84 |
| 2001-05-01 | 340.64 |
| 2001-05-02 | 338.35 |
| 2001-05-03 | 339.17 |
| 2001-05-04 | 338.61 |
| 2001-05-07 | 335.47 |
| 2001-05-08 | 333.61 |
| 2001-05-09 | 333.92 |
| 2001-05-10 | 334.07 |
| 2001-05-11 | 330.27 |
| 2001-05-14 | 329.58 |
| 2001-05-15 | 331.82 |
| 2001-05-16 | 334.53 |
| 2001-05-17 | 334.50 |
| 2001-05-18 | 333.22 |
| 2001-05-21 | 333.13 |
| 2001-05-22 | 330.39 |
| 2001-05-23 | 329.78 |
| 2001-05-24 | 330.29 |
| 2001-05-25 | 327.37 |
| 2001-05-28 | . |
| 2001-05-29 | 323.44 |
| 2001-05-30 | 329.18 |
| 2001-05-31 | 332.01 |
| 2001-06-01 | 327.13 |
| 2001-06-04 | 329.51 |
| 2001-06-05 | 332.89 |
| 2001-06-06 | 330.01 |
| 2001-06-07 | 332.30 |
| 2001-06-08 | 332.57 |
| 2001-06-11 | 328.95 |
| 2001-06-12 | 326.40 |
| 2001-06-13 | 327.42 |
| 2001-06-14 | 328.92 |
| 2001-06-15 | 331.22 |
| 2001-06-18 | 328.82 |
| 2001-06-19 | 324.93 |
| 2001-06-20 | 321.64 |
| 2001-06-21 | 319.89 |
| 2001-06-22 | 320.78 |
| 2001-06-25 | 323.66 |
| 2001-06-26 | 322.81 |
| 2001-06-27 | 323.44 |
| 2001-06-28 | 321.19 |
| 2001-06-29 | 319.85 |
| 2001-07-02 | 320.99 |
| 2001-07-03 | 321.52 |
| 2001-07-04 | . |
| 2001-07-05 | 317.02 |
| 2001-07-06 | 318.69 |
| 2001-07-09 | 317.90 |
| 2001-07-10 | 319.32 |
| 2001-07-11 | 319.39 |
| 2001-07-12 | 312.33 |
| 2001-07-13 | 314.68 |
| 2001-07-16 | 314.79 |
| 2001-07-17 | 315.89 |
| 2001-07-18 | 320.72 |
| 2001-07-19 | 323.51 |
| 2001-07-20 | 322.73 |
| 2001-07-23 | 322.12 |
| 2001-07-24 | 328.52 |
| 2001-07-25 | 327.72 |
| 2001-07-26 | 330.60 |
| 2001-07-27 | 328.41 |
| 2001-07-30 | 333.10 |
| 2001-07-31 | 334.87 |
| 2001-08-01 | 336.00 |
| 2001-08-02 | 339.27 |
| 2001-08-03 | 342.30 |
| 2001-08-06 | 341.83 |
| 2001-08-07 | 342.21 |
| 2001-08-08 | 340.39 |
| 2001-08-09 | 342.15 |
| 2001-08-10 | 343.10 |
| 2001-08-13 | 345.61 |
| 2001-08-14 | 346.17 |
| 2001-08-15 | 351.45 |
| 2001-08-16 | 349.98 |
| 2001-08-17 | 348.54 |
| 2001-08-20 | 347.48 |
| 2001-08-21 | 346.62 |
| 2001-08-22 | 349.35 |
| 2001-08-23 | 344.24 |
| 2001-08-24 | 346.04 |
| 2001-08-27 | 339.19 |
| 2001-08-28 | 338.75 |
| 2001-08-29 | 340.31 |
| 2001-08-30 | 336.41 |
| 2001-08-31 | 335.23 |
| 2001-09-03 | . |
| 2001-09-04 | 325.00 |
| 2001-09-05 | 319.80 |
| 2001-09-06 | 317.84 |
| 2001-09-07 | 314.26 |
| 2001-09-10 | 307.93 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 296.46 |
| 2001-09-18 | 291.61 |
| 2001-09-19 | 287.56 |
| 2001-09-20 | 273.29 |
| 2001-09-21 | 261.83 |
| 2001-09-24 | 276.11 |
| 2001-09-25 | 282.86 |
| 2001-09-26 | 283.98 |
| 2001-09-27 | 285.72 |
| 2001-09-28 | 283.67 |
| 2001-10-01 | 286.12 |
| 2001-10-02 | 290.90 |
| 2001-10-03 | 290.53 |
| 2001-10-04 | 290.70 |
| 2001-10-05 | 293.28 |
| 2001-10-08 | 293.70 |
| 2001-10-09 | 291.97 |
| 2001-10-10 | 293.58 |
| 2001-10-11 | 292.48 |
| 2001-10-12 | 293.78 |
| 2001-10-15 | 292.17 |
| 2001-10-16 | 296.84 |
| 2001-10-17 | 299.42 |
| 2001-10-18 | 297.41 |
| 2001-10-19 | 289.51 |
| 2001-10-22 | 290.11 |
| 2001-10-23 | 289.03 |
| 2001-10-24 | 289.44 |
| 2001-10-25 | 286.12 |
| 2001-10-26 | 288.14 |
| 2001-10-29 | 290.81 |
| 2001-10-30 | 291.06 |
| 2001-10-31 | 294.71 |
| 2001-11-01 | 298.53 |
| 2001-11-02 | 296.23 |
| 2001-11-05 | 296.71 |
| 2001-11-06 | 296.37 |
| 2001-11-07 | 297.40 |
| 2001-11-08 | 300.01 |
| 2001-11-09 | 297.33 |
| 2001-11-12 | 292.22 |
| 2001-11-13 | 291.64 |
| 2001-11-14 | 294.71 |
| 2001-11-15 | 292.90 |
| 2001-11-16 | 291.41 |
| 2001-11-19 | 296.35 |
| 2001-11-20 | 296.06 |
| 2001-11-21 | 292.41 |
| 2001-11-22 | . |
| 2001-11-23 | 294.95 |
| 2001-11-26 | 298.38 |
| 2001-11-27 | 298.26 |
| 2001-11-28 | 300.01 |
| 2001-11-29 | 299.96 |
| 2001-11-30 | 310.75 |
| 2001-12-03 | 306.07 |
| 2001-12-04 | 308.86 |
| 2001-12-05 | 311.14 |
| 2001-12-06 | 312.19 |
| 2001-12-07 | 310.39 |
| 2001-12-10 | 307.25 |
| 2001-12-11 | 306.49 |
| 2001-12-12 | 305.79 |
| 2001-12-13 | 303.35 |
| 2001-12-14 | 305.16 |
| 2001-12-17 | 310.43 |
| 2001-12-18 | 306.16 |
| 2001-12-19 | 304.05 |
| 2001-12-20 | 301.18 |
| 2001-12-21 | 299.26 |
| 2001-12-24 | 296.26 |
| 2001-12-25 | . |
| 2001-12-26 | 296.53 |
| 2001-12-27 | 301.32 |
| 2001-12-28 | 299.52 |
| 2001-12-31 | 302.44 |
| 2002-01-01 | . |
| 2002-01-02 | 305.87 |
| 2002-01-03 | 311.43 |
| 2002-01-04 | 306.58 |
| 2002-01-07 | 301.11 |
| 2002-01-08 | 301.63 |
| 2002-01-09 | 296.52 |
| 2002-01-10 | 295.76 |
| 2002-01-11 | 295.97 |
| 2002-01-14 | 297.64 |
| 2002-01-15 | 296.95 |
| 2002-01-16 | 293.14 |
| 2002-01-17 | 297.90 |
| 2002-01-18 | 298.10 |
| 2002-01-21 | . |
| 2002-01-22 | 298.47 |
| 2002-01-23 | 301.22 |
| 2002-01-24 | 302.27 |
| 2002-01-25 | 296.89 |
| 2002-01-28 | 297.72 |
| 2002-01-29 | 297.18 |
| 2002-01-30 | 296.55 |
| 2002-01-31 | 298.00 |
| 2002-02-01 | 301.01 |
| 2002-02-04 | 302.01 |
| 2002-02-05 | 300.01 |
| 2002-02-06 | 298.95 |
| 2002-02-07 | 300.29 |
| 2002-02-08 | 299.21 |
| 2002-02-11 | 300.33 |
| 2002-02-12 | 301.66 |
| 2002-02-13 | 301.79 |
| 2002-02-14 | 306.46 |
| 2002-02-15 | 307.87 |
| 2002-02-18 | . |
| 2002-02-19 | 305.90 |
| 2002-02-20 | 304.27 |
| 2002-02-21 | 303.96 |
| 2002-02-22 | 306.31 |
| 2002-02-25 | 306.84 |
| 2002-02-26 | 307.58 |
| 2002-02-27 | 310.71 |
| 2002-02-28 | 310.88 |
| 2002-03-01 | 312.52 |
| 2002-03-04 | 316.16 |
| 2002-03-05 | 316.51 |
| 2002-03-06 | 319.55 |
| 2002-03-07 | 322.76 |
| 2002-03-08 | 323.77 |
| 2002-03-11 | 325.14 |
| 2002-03-12 | 319.32 |
| 2002-03-13 | 320.70 |
| 2002-03-14 | 328.08 |
| 2002-03-15 | 331.97 |
| 2002-03-18 | 337.06 |
| 2002-03-19 | 336.04 |
| 2002-03-20 | 334.40 |
| 2002-03-21 | 332.91 |
| 2002-03-22 | 332.86 |
| 2002-03-25 | 328.08 |
| 2002-03-26 | 327.51 |
| 2002-03-27 | 329.01 |
| 2002-03-28 | 330.54 |
| 2002-03-29 | . |
| 2002-04-01 | 333.26 |
| 2002-04-02 | 334.42 |
| 2002-04-03 | 334.52 |
| 2002-04-04 | 333.94 |
| 2002-04-05 | 334.17 |
| 2002-04-08 | 329.79 |
| 2002-04-09 | 329.19 |
| 2002-04-10 | 331.97 |
| 2002-04-11 | 328.85 |
| 2002-04-12 | 330.19 |
| 2002-04-15 | 332.32 |
| 2002-04-16 | 337.47 |
| 2002-04-17 | 337.98 |
| 2002-04-18 | 339.05 |
| 2002-04-19 | 340.53 |
| 2002-04-22 | 340.97 |
| 2002-04-23 | 340.44 |
| 2002-04-24 | 343.30 |
| 2002-04-25 | 345.41 |
| 2002-04-26 | 349.29 |
| 2002-04-29 | 352.32 |
| 2002-04-30 | 352.95 |
| 2002-05-01 | 354.95 |
| 2002-05-02 | 350.65 |
| 2002-05-03 | 353.15 |
| 2002-05-06 | 353.16 |
| 2002-05-07 | 351.31 |
| 2002-05-08 | 352.06 |
| 2002-05-09 | 354.41 |
| 2002-05-10 | 356.20 |
| 2002-05-13 | 356.46 |
| 2002-05-14 | 356.46 |
| 2002-05-15 | 355.48 |
| 2002-05-16 | 355.70 |
| 2002-05-17 | 359.76 |
| 2002-05-20 | 359.63 |
| 2002-05-21 | 362.70 |
| 2002-05-22 | 370.00 |
| 2002-05-23 | 370.16 |
| 2002-05-24 | 375.32 |
| 2002-05-27 | . |
| 2002-05-28 | 378.31 |
| 2002-05-29 | 380.07 |
| 2002-05-30 | 377.95 |
| 2002-05-31 | 376.48 |
| 2002-06-03 | 380.91 |
| 2002-06-04 | 377.35 |
| 2002-06-05 | 374.84 |
| 2002-06-06 | 378.79 |
| 2002-06-07 | 378.20 |
| 2002-06-10 | 376.92 |
| 2002-06-11 | 379.84 |
| 2002-06-12 | 377.04 |
| 2002-06-13 | 377.05 |
| 2002-06-14 | 371.38 |
| 2002-06-17 | 370.55 |
| 2002-06-18 | 369.08 |
| 2002-06-19 | 370.26 |
| 2002-06-20 | 369.22 |
| 2002-06-21 | 366.01 |
| 2002-06-24 | 363.39 |
| 2002-06-25 | 366.57 |
| 2002-06-26 | 369.38 |
| 2002-06-27 | 368.94 |
| 2002-06-28 | 371.93 |
| 2002-07-01 | 373.03 |
| 2002-07-02 | 368.88 |
| 2002-07-03 | 363.80 |
| 2002-07-04 | . |
| 2002-07-05 | 371.76 |
| 2002-07-08 | 377.65 |
| 2002-07-09 | 380.93 |
| 2002-07-10 | 372.20 |
| 2002-07-11 | 363.65 |
| 2002-07-12 | 369.20 |
| 2002-07-15 | 368.18 |
| 2002-07-16 | 368.40 |
| 2002-07-17 | 366.01 |
| 2002-07-18 | 369.97 |
| 2002-07-19 | 367.42 |
| 2002-07-22 | 359.39 |
| 2002-07-23 | 350.55 |
| 2002-07-24 | 344.30 |
| 2002-07-25 | 348.97 |
| 2002-07-26 | 346.23 |
| 2002-07-29 | 350.76 |
| 2002-07-30 | 353.74 |
| 2002-07-31 | 355.25 |
| 2002-08-01 | 356.18 |
| 2002-08-02 | 353.39 |
| 2002-08-05 | 345.87 |
| 2002-08-06 | 339.76 |
| 2002-08-07 | 337.64 |
| 2002-08-08 | 342.50 |
| 2002-08-09 | 342.92 |
| 2002-08-12 | 344.89 |
| 2002-08-13 | 346.64 |
| 2002-08-14 | 345.26 |
| 2002-08-15 | 342.68 |
| 2002-08-16 | 348.84 |
| 2002-08-19 | 347.43 |
| 2002-08-20 | 343.86 |
| 2002-08-21 | 348.07 |
| 2002-08-22 | 343.09 |
| 2002-08-23 | 342.06 |
| 2002-08-26 | 340.69 |
| 2002-08-27 | 346.17 |
| 2002-08-28 | 342.12 |
| 2002-08-29 | 341.00 |
| 2002-08-30 | 339.33 |
| 2002-09-02 | . |
| 2002-09-03 | 343.78 |
| 2002-09-04 | 345.76 |
| 2002-09-05 | 343.57 |
| 2002-09-06 | 343.22 |
| 2002-09-09 | 340.47 |
| 2002-09-10 | 341.49 |
| 2002-09-11 | 343.34 |
| 2002-09-12 | 342.17 |
| 2002-09-13 | 340.73 |
| 2002-09-16 | 336.74 |
| 2002-09-17 | 334.70 |
| 2002-09-18 | 334.75 |
| 2002-09-19 | 337.67 |
| 2002-09-20 | 332.79 |
| 2002-09-23 | 329.95 |
| 2002-09-24 | 320.01 |
| 2002-09-25 | 319.38 |
| 2002-09-26 | 319.44 |
| 2002-09-27 | 321.54 |
| 2002-09-30 | 325.44 |
| 2002-10-01 | 323.96 |
| 2002-10-02 | 331.04 |
| 2002-10-03 | 330.43 |
| 2002-10-04 | 324.83 |
| 2002-10-07 | 327.88 |
| 2002-10-08 | 326.61 |
| 2002-10-09 | 328.48 |
| 2002-10-10 | 328.17 |
| 2002-10-11 | 330.28 |
| 2002-10-14 | 331.13 |
| 2002-10-15 | 335.16 |
| 2002-10-16 | 333.08 |
| 2002-10-17 | 334.89 |
| 2002-10-18 | 333.54 |
| 2002-10-21 | 332.70 |
| 2002-10-22 | 332.18 |
| 2002-10-23 | 327.61 |
| 2002-10-24 | 326.92 |
| 2002-10-25 | 330.55 |
| 2002-10-28 | 330.50 |
| 2002-10-29 | 327.85 |
| 2002-10-30 | 326.31 |
| 2002-10-31 | 330.15 |
| 2002-11-01 | 332.21 |
| 2002-11-04 | 337.70 |
| 2002-11-05 | 338.62 |
| 2002-11-06 | 337.25 |
| 2002-11-07 | 341.98 |
| 2002-11-08 | 341.75 |
| 2002-11-11 | 342.14 |
| 2002-11-12 | 345.98 |
| 2002-11-13 | 351.87 |
| 2002-11-14 | 349.63 |
| 2002-11-15 | 350.63 |
| 2002-11-18 | 352.62 |
| 2002-11-19 | 356.13 |
| 2002-11-20 | 350.16 |
| 2002-11-21 | 353.26 |
| 2002-11-22 | 353.96 |
| 2002-11-25 | 351.79 |
| 2002-11-26 | 349.63 |
| 2002-11-27 | 348.21 |
| 2002-11-28 | . |
| 2002-11-29 | 352.57 |
| 2002-12-02 | 352.34 |
| 2002-12-03 | 351.37 |
| 2002-12-04 | 355.92 |
| 2002-12-05 | 356.59 |
| 2002-12-06 | 359.20 |
| 2002-12-09 | 360.01 |
| 2002-12-10 | 361.41 |
| 2002-12-11 | 360.63 |
| 2002-12-12 | 361.85 |
| 2002-12-13 | 360.11 |
| 2002-12-16 | 363.85 |
| 2002-12-17 | 365.10 |
| 2002-12-18 | 363.49 |
| 2002-12-19 | 365.89 |
| 2002-12-20 | 365.29 |
| 2002-12-23 | 362.89 |
| 2002-12-24 | 364.40 |
| 2002-12-25 | . |
| 2002-12-26 | 365.32 |
| 2002-12-27 | 364.93 |
| 2002-12-30 | 361.51 |
| 2002-12-31 | 362.92 |
| 2003-01-01 | . |
| 2003-01-02 | 367.43 |
| 2003-01-03 | 372.30 |
| 2003-01-06 | 374.59 |
| 2003-01-07 | 370.53 |
| 2003-01-08 | 366.71 |
| 2003-01-09 | 372.14 |
| 2003-01-10 | 373.61 |
| 2003-01-13 | 374.76 |
| 2003-01-14 | 377.75 |
| 2003-01-15 | 373.90 |
| 2003-01-16 | 376.81 |
| 2003-01-17 | 380.78 |
| 2003-01-20 | . |
| 2003-01-21 | 378.95 |
| 2003-01-22 | 377.19 |
| 2003-01-23 | 380.92 |
| 2003-01-24 | 382.99 |
| 2003-01-27 | 375.36 |
| 2003-01-28 | 372.05 |
| 2003-01-29 | 371.29 |
| 2003-01-30 | 369.10 |
| 2003-01-31 | 365.91 |
| 2003-02-03 | 373.32 |
| 2003-02-04 | 373.64 |
| 2003-02-05 | 376.93 |
| 2003-02-06 | 375.36 |
| 2003-02-07 | 370.80 |
| 2003-02-10 | 368.47 |
| 2003-02-11 | 370.02 |
| 2003-02-12 | 372.43 |
| 2003-02-13 | 378.75 |
| 2003-02-14 | 380.35 |
| 2003-02-17 | . |
| 2003-02-18 | 381.03 |
| 2003-02-19 | 381.82 |
| 2003-02-20 | 384.08 |
| 2003-02-21 | 387.52 |
| 2003-02-24 | 382.85 |
| 2003-02-25 | 377.17 |
| 2003-02-26 | 380.90 |
| 2003-02-27 | 384.65 |
| 2003-02-28 | 386.41 |
| 2003-03-03 | 391.45 |
| 2003-03-04 | 386.53 |
| 2003-03-05 | 394.68 |
| 2003-03-06 | 392.02 |
| 2003-03-07 | 393.74 |
| 2003-03-10 | 387.92 |
| 2003-03-11 | 385.08 |
| 2003-03-12 | 381.73 |
| 2003-03-13 | 379.24 |
| 2003-03-14 | 382.67 |
| 2003-03-17 | 385.22 |
| 2003-03-18 | 381.42 |
| 2003-03-19 | 385.26 |
| 2003-03-20 | 388.95 |
| 2003-03-21 | 390.04 |
| 2003-03-24 | 387.27 |
| 2003-03-25 | 387.62 |
| 2003-03-26 | 390.81 |
| 2003-03-27 | 392.88 |
| 2003-03-28 | 393.99 |
| 2003-03-31 | 397.47 |
| 2003-04-01 | 398.75 |
| 2003-04-02 | 401.39 |
| 2003-04-03 | 397.03 |
| 2003-04-04 | 397.34 |
| 2003-04-07 | 397.42 |
| 2003-04-08 | 399.08 |
| 2003-04-09 | 402.80 |
| 2003-04-10 | 408.42 |
| 2003-04-11 | 406.32 |
| 2003-04-14 | 409.05 |
| 2003-04-15 | 409.90 |
| 2003-04-16 | 409.03 |
| 2003-04-17 | 412.96 |
| 2003-04-18 | . |
| 2003-04-21 | 411.18 |
| 2003-04-22 | 411.29 |
| 2003-04-23 | 413.00 |
| 2003-04-24 | 412.49 |
| 2003-04-25 | 411.44 |
| 2003-04-28 | 414.75 |
| 2003-04-29 | 412.40 |
| 2003-04-30 | 415.28 |
| 2003-05-01 | 419.10 |
| 2003-05-02 | 418.38 |
| 2003-05-05 | 421.11 |
| 2003-05-06 | 426.89 |
| 2003-05-07 | 427.37 |
| 2003-05-08 | 429.99 |
| 2003-05-09 | 430.74 |
| 2003-05-12 | 434.02 |
| 2003-05-13 | 431.35 |
| 2003-05-14 | 432.75 |
| 2003-05-15 | 431.21 |
| 2003-05-16 | 432.45 |
| 2003-05-19 | 433.21 |
| 2003-05-20 | 433.61 |
| 2003-05-21 | 434.26 |
| 2003-05-22 | 435.85 |
| 2003-05-23 | 442.45 |
| 2003-05-26 | . |
| 2003-05-27 | 447.02 |
| 2003-05-28 | 444.86 |
| 2003-05-29 | 451.28 |
| 2003-05-30 | 454.90 |
| 2003-06-02 | 455.37 |
| 2003-06-03 | 451.06 |
| 2003-06-04 | 454.28 |
| 2003-06-05 | 466.11 |
| 2003-06-06 | 461.92 |
| 2003-06-09 | 462.80 |
| 2003-06-10 | 460.16 |
| 2003-06-11 | 466.88 |
| 2003-06-12 | 461.63 |
| 2003-06-13 | 462.77 |
| 2003-06-16 | 470.29 |
| 2003-06-17 | 469.15 |
| 2003-06-18 | 463.38 |
| 2003-06-19 | 459.75 |
| 2003-06-20 | 468.90 |
| 2003-06-23 | 454.16 |
| 2003-06-24 | 451.56 |
| 2003-06-25 | 458.18 |
| 2003-06-26 | 451.98 |
| 2003-06-27 | 453.89 |
| 2003-06-30 | 452.85 |
| 2003-07-01 | 452.62 |
| 2003-07-02 | 450.57 |
| 2003-07-03 | 444.83 |
| 2003-07-04 | . |
| 2003-07-07 | 443.69 |
| 2003-07-08 | 443.38 |
| 2003-07-09 | 445.90 |
| 2003-07-10 | 442.95 |
| 2003-07-11 | 452.26 |
| 2003-07-14 | 455.21 |
| 2003-07-15 | 454.30 |
| 2003-07-16 | 450.70 |
| 2003-07-17 | 448.99 |
| 2003-07-18 | 448.71 |
| 2003-07-21 | 455.02 |
| 2003-07-22 | 458.28 |
| 2003-07-23 | 463.92 |
| 2003-07-24 | 465.70 |
| 2003-07-25 | 465.91 |
| 2003-07-28 | 470.40 |
| 2003-07-29 | 467.62 |
| 2003-07-30 | 464.36 |
| 2003-07-31 | 461.54 |
| 2003-08-01 | 458.69 |
| 2003-08-04 | 461.82 |
| 2003-08-05 | 462.78 |
| 2003-08-06 | 461.75 |
| 2003-08-07 | 462.04 |
| 2003-08-08 | 459.52 |
| 2003-08-11 | 460.90 |
| 2003-08-12 | 461.00 |
| 2003-08-13 | 460.42 |
| 2003-08-14 | 464.08 |
| 2003-08-15 | 463.75 |
| 2003-08-18 | 461.76 |
| 2003-08-19 | 459.70 |
| 2003-08-20 | 460.60 |
| 2003-08-21 | 455.53 |
| 2003-08-22 | 452.24 |
| 2003-08-25 | 454.40 |
| 2003-08-26 | 454.41 |
| 2003-08-27 | 454.58 |
| 2003-08-28 | 458.04 |
| 2003-08-29 | 461.22 |
| 2003-09-01 | . |
| 2003-09-02 | 459.86 |
| 2003-09-03 | 462.28 |
| 2003-09-04 | 463.04 |
| 2003-09-05 | 471.10 |
| 2003-09-08 | 472.56 |
| 2003-09-09 | 474.54 |
| 2003-09-10 | 469.71 |
| 2003-09-11 | 467.52 |
| 2003-09-12 | 470.67 |
| 2003-09-15 | 472.93 |
| 2003-09-16 | 472.82 |
| 2003-09-17 | 476.53 |
| 2003-09-18 | 476.94 |
| 2003-09-19 | 479.80 |
| 2003-09-22 | 476.93 |
| 2003-09-23 | 475.99 |
| 2003-09-24 | 477.46 |
| 2003-09-25 | 478.75 |
| 2003-09-26 | 473.34 |
| 2003-09-29 | 476.47 |
| 2003-09-30 | 480.08 |
| 2003-10-01 | 481.79 |
| 2003-10-02 | 482.74 |
| 2003-10-03 | 485.84 |
| 2003-10-06 | 486.07 |
| 2003-10-07 | 492.90 |
| 2003-10-08 | 494.65 |
| 2003-10-09 | 493.46 |
| 2003-10-10 | 497.00 |
| 2003-10-13 | 494.00 |
| 2003-10-14 | 494.07 |
| 2003-10-15 | 493.24 |
| 2003-10-16 | 496.28 |
| 2003-10-17 | 493.69 |
| 2003-10-20 | 496.82 |
| 2003-10-21 | 498.31 |
| 2003-10-22 | 501.91 |
| 2003-10-23 | 499.90 |
| 2003-10-24 | 500.98 |
| 2003-10-27 | 499.50 |
| 2003-10-28 | 499.35 |
| 2003-10-29 | 502.22 |
| 2003-10-30 | 501.92 |
| 2003-10-31 | 498.10 |
| 2003-11-03 | 495.12 |
| 2003-11-04 | 501.69 |
| 2003-11-05 | 500.61 |
| 2003-11-06 | 495.79 |
| 2003-11-07 | 502.64 |
| 2003-11-10 | 502.80 |
| 2003-11-11 | 502.56 |
| 2003-11-12 | 505.88 |
| 2003-11-13 | 509.82 |
| 2003-11-14 | 513.49 |
| 2003-11-17 | 510.30 |
| 2003-11-18 | 514.45 |
| 2003-11-19 | 516.77 |
| 2003-11-20 | 514.75 |
| 2003-11-21 | 516.80 |
| 2003-11-24 | 514.94 |
| 2003-11-25 | 517.42 |
| 2003-11-26 | 523.45 |
| 2003-11-27 | . |
| 2003-11-28 | 525.56 |
| 2003-12-01 | 529.69 |
| 2003-12-02 | 535.91 |
| 2003-12-03 | 537.95 |
| 2003-12-04 | 535.01 |
| 2003-12-05 | 537.57 |
| 2003-12-08 | 540.96 |
| 2003-12-09 | 543.91 |
| 2003-12-10 | 543.71 |
| 2003-12-11 | 542.80 |
| 2003-12-12 | 550.67 |
| 2003-12-15 | 550.22 |
| 2003-12-16 | 554.42 |
| 2003-12-17 | 562.41 |
| 2003-12-18 | 560.45 |
| 2003-12-19 | 564.47 |
| 2003-12-22 | 565.76 |
| 2003-12-23 | 567.80 |
| 2003-12-24 | 569.40 |
| 2003-12-25 | . |
| 2003-12-26 | 569.18 |
| 2003-12-29 | 571.91 |
| 2003-12-30 | 571.34 |
| 2003-12-31 | 575.13 |
| 2004-01-01 | . |
| 2004-01-02 | 582.73 |
| 2004-01-05 | 587.49 |
| 2004-01-06 | 591.01 |
| 2004-01-07 | 585.67 |
| 2004-01-08 | 588.63 |
| 2004-01-09 | 589.98 |
| 2004-01-12 | 590.87 |
| 2004-01-13 | 591.73 |
| 2004-01-14 | 595.75 |
| 2004-01-15 | 591.72 |
| 2004-01-16 | 586.57 |
| 2004-01-19 | . |
| 2004-01-20 | 591.31 |
| 2004-01-21 | 592.37 |
| 2004-01-22 | 596.98 |
| 2004-01-23 | 595.78 |
| 2004-01-26 | 587.80 |
| 2004-01-27 | 592.98 |
| 2004-01-28 | 590.19 |
| 2004-01-29 | 580.01 |
| 2004-01-30 | 582.09 |
| 2004-02-02 | 589.59 |
| 2004-02-03 | 596.99 |
| 2004-02-04 | 594.27 |
| 2004-02-05 | 599.14 |
| 2004-02-06 | 604.70 |
| 2004-02-09 | 607.61 |
| 2004-02-10 | 606.60 |
| 2004-02-11 | 606.96 |
| 2004-02-12 | 616.21 |
| 2004-02-13 | 615.04 |
| 2004-02-16 | . |
| 2004-02-17 | 621.73 |
| 2004-02-18 | 627.07 |
| 2004-02-19 | 621.75 |
| 2004-02-20 | 611.16 |
| 2004-02-23 | 614.08 |
| 2004-02-24 | 617.30 |
| 2004-02-25 | 609.70 |
| 2004-02-26 | 611.00 |
| 2004-02-27 | 619.13 |
| 2004-03-01 | 623.89 |
| 2004-03-02 | 616.32 |
| 2004-03-03 | 606.97 |
| 2004-03-04 | 612.08 |
| 2004-03-05 | 623.91 |
| 2004-03-08 | 624.98 |
| 2004-03-09 | 623.10 |
| 2004-03-10 | 611.76 |
| 2004-03-11 | 602.77 |
| 2004-03-12 | 601.48 |
| 2004-03-15 | 586.90 |
| 2004-03-16 | 594.19 |
| 2004-03-17 | 590.41 |
| 2004-03-18 | 594.10 |
| 2004-03-19 | 593.71 |
| 2004-03-22 | 586.04 |
| 2004-03-23 | 588.43 |
| 2004-03-24 | 580.33 |
| 2004-03-25 | 589.30 |
| 2004-03-26 | 584.49 |
| 2004-03-29 | 595.64 |
| 2004-03-30 | 598.07 |
| 2004-03-31 | 608.25 |
| 2004-04-01 | 623.72 |
| 2004-04-02 | 617.28 |
| 2004-04-05 | 606.06 |
| 2004-04-06 | 607.47 |
| 2004-04-07 | 619.57 |
| 2004-04-08 | 622.86 |
| 2004-04-09 | . |
| 2004-04-12 | 621.11 |
| 2004-04-13 | 615.86 |
| 2004-04-14 | 610.18 |
| 2004-04-15 | 611.42 |
| 2004-04-16 | 620.11 |
| 2004-04-19 | 617.66 |
| 2004-04-20 | 614.53 |
| 2004-04-21 | 608.33 |
| 2004-04-22 | 612.85 |
| 2004-04-23 | 612.85 |
| 2004-04-26 | 616.77 |
| 2004-04-27 | 618.48 |
| 2004-04-28 | 610.20 |
| 2004-04-29 | 609.52 |
| 2004-04-30 | 607.89 |
| 2004-05-03 | 612.68 |
| 2004-05-04 | 621.61 |
| 2004-05-05 | 628.38 |
| 2004-05-06 | 617.60 |
| 2004-05-07 | 605.41 |
| 2004-05-10 | 587.08 |
| 2004-05-11 | 588.18 |
| 2004-05-12 | 592.29 |
| 2004-05-13 | 590.37 |
| 2004-05-14 | 590.70 |
| 2004-05-17 | 588.62 |
| 2004-05-18 | 589.35 |
| 2004-05-19 | 600.72 |
| 2004-05-20 | 589.58 |
| 2004-05-21 | 595.04 |
| 2004-05-24 | 596.03 |
| 2004-05-25 | 601.84 |
| 2004-05-26 | 609.64 |
| 2004-05-27 | 618.80 |
| 2004-05-28 | 619.17 |
| 2004-05-31 | . |
| 2004-06-01 | 616.18 |
| 2004-06-02 | 626.91 |
| 2004-06-03 | 624.97 |
| 2004-06-04 | 627.55 |
| 2004-06-07 | 637.31 |
| 2004-06-08 | 639.82 |
| 2004-06-09 | 626.75 |
| 2004-06-10 | 625.93 |
| 2004-06-11 | . |
| 2004-06-14 | 617.98 |
| 2004-06-15 | 620.94 |
| 2004-06-16 | 614.72 |
| 2004-06-17 | 620.50 |
| 2004-06-18 | 623.62 |
| 2004-06-21 | 622.19 |
| 2004-06-22 | 619.45 |
| 2004-06-23 | 623.26 |
| 2004-06-24 | 626.00 |
| 2004-06-25 | 625.54 |
| 2004-06-28 | 635.43 |
| 2004-06-29 | 629.92 |
| 2004-06-30 | 627.81 |
| 2004-07-01 | 633.55 |
| 2004-07-02 | 636.44 |
| 2004-07-05 | . |
| 2004-07-06 | 633.18 |
| 2004-07-07 | 637.85 |
| 2004-07-08 | 637.41 |
| 2004-07-09 | 635.55 |
| 2004-07-12 | 642.97 |
| 2004-07-13 | 637.99 |
| 2004-07-14 | 641.06 |
| 2004-07-15 | 640.11 |
| 2004-07-16 | 646.06 |
| 2004-07-19 | 643.05 |
| 2004-07-20 | 641.45 |
| 2004-07-21 | 634.20 |
| 2004-07-22 | 634.27 |
| 2004-07-23 | 623.84 |
| 2004-07-26 | 619.01 |
| 2004-07-27 | 619.31 |
| 2004-07-28 | 613.51 |
| 2004-07-29 | 621.42 |
| 2004-07-30 | 619.82 |
| 2004-08-02 | 616.40 |
| 2004-08-03 | 620.37 |
| 2004-08-04 | 616.37 |
| 2004-08-05 | 616.61 |
| 2004-08-06 | 619.75 |
| 2004-08-09 | 621.42 |
| 2004-08-10 | 624.90 |
| 2004-08-11 | 620.06 |
| 2004-08-12 | 620.77 |
| 2004-08-13 | 624.52 |
| 2004-08-16 | 624.06 |
| 2004-08-17 | 627.79 |
| 2004-08-18 | 626.11 |
| 2004-08-19 | 631.21 |
| 2004-08-20 | 628.93 |
| 2004-08-23 | 630.13 |
| 2004-08-24 | 626.88 |
| 2004-08-25 | 625.89 |
| 2004-08-26 | 630.85 |
| 2004-08-27 | 629.42 |
| 2004-08-30 | 633.25 |
| 2004-08-31 | 640.51 |
| 2004-09-01 | 645.22 |
| 2004-09-02 | 644.07 |
| 2004-09-03 | 648.01 |
| 2004-09-06 | . |
| 2004-09-07 | 653.26 |
| 2004-09-08 | 658.27 |
| 2004-09-09 | 658.37 |
| 2004-09-10 | 664.36 |
| 2004-09-13 | 666.20 |
| 2004-09-14 | 664.66 |
| 2004-09-15 | 661.35 |
| 2004-09-16 | 660.64 |
| 2004-09-17 | 660.93 |
| 2004-09-20 | 657.36 |
| 2004-09-21 | 662.57 |
| 2004-09-22 | 660.50 |
| 2004-09-23 | 655.79 |
| 2004-09-24 | 660.13 |
| 2004-09-27 | 657.48 |
| 2004-09-28 | 659.31 |
| 2004-09-29 | 664.32 |
| 2004-09-30 | 666.89 |
| 2004-10-01 | 675.57 |
| 2004-10-04 | 669.30 |
| 2004-10-05 | 668.15 |
| 2004-10-06 | 666.87 |
| 2004-10-07 | 662.81 |
| 2004-10-08 | 671.03 |
| 2004-10-11 | 667.71 |
| 2004-10-12 | 663.80 |
| 2004-10-13 | 656.77 |
| 2004-10-14 | 657.60 |
| 2004-10-15 | 663.13 |
| 2004-10-18 | 664.48 |
| 2004-10-19 | 665.71 |
| 2004-10-20 | 669.30 |
| 2004-10-21 | 672.90 |
| 2004-10-22 | 675.64 |
| 2004-10-25 | 675.20 |
| 2004-10-26 | 677.86 |
| 2004-10-27 | 684.72 |
| 2004-10-28 | 686.57 |
| 2004-10-29 | 679.99 |
| 2004-11-01 | 681.30 |
| 2004-11-02 | 679.15 |
| 2004-11-03 | 687.16 |
| 2004-11-04 | 696.94 |
| 2004-11-05 | 701.64 |
| 2004-11-08 | 706.39 |
| 2004-11-09 | 704.75 |
| 2004-11-10 | 707.92 |
| 2004-11-11 | 710.30 |
| 2004-11-12 | 711.43 |
| 2004-11-15 | 708.67 |
| 2004-11-16 | 705.12 |
| 2004-11-17 | 713.84 |
| 2004-11-18 | 710.77 |
| 2004-11-19 | 715.76 |
| 2004-11-22 | 714.24 |
| 2004-11-23 | 717.66 |
| 2004-11-24 | 730.73 |
| 2004-11-25 | . |
| 2004-11-26 | 738.44 |
| 2004-11-29 | 735.67 |
| 2004-11-30 | 729.08 |
| 2004-12-01 | 738.58 |
| 2004-12-02 | 735.10 |
| 2004-12-03 | 741.95 |
| 2004-12-06 | 745.05 |
| 2004-12-07 | 741.12 |
| 2004-12-08 | 732.26 |
| 2004-12-09 | 730.56 |
| 2004-12-10 | 729.90 |
| 2004-12-13 | 738.30 |
| 2004-12-14 | 741.96 |
| 2004-12-15 | 747.95 |
| 2004-12-16 | 747.47 |
| 2004-12-17 | 745.83 |
| 2004-12-20 | 759.50 |
| 2004-12-21 | 760.85 |
| 2004-12-22 | 770.60 |
| 2004-12-23 | 776.85 |
| 2004-12-24 | . |
| 2004-12-27 | 784.82 |
| 2004-12-28 | 786.78 |
| 2004-12-29 | 787.79 |
| 2004-12-30 | 790.28 |
| 2004-12-31 | 788.10 |
| 2005-01-03 | 788.98 |
| 2005-01-04 | 786.78 |
| 2005-01-05 | 779.67 |
| 2005-01-06 | 773.54 |
| 2005-01-07 | 767.81 |
| 2005-01-10 | 773.31 |
| 2005-01-11 | 772.36 |
| 2005-01-12 | 782.36 |
| 2005-01-13 | 784.66 |
| 2005-01-14 | 781.51 |
| 2005-01-17 | . |
| 2005-01-18 | 788.86 |
| 2005-01-19 | 795.00 |
| 2005-01-20 | 789.36 |
| 2005-01-21 | 790.71 |
| 2005-01-24 | 786.33 |
| 2005-01-25 | 787.03 |
| 2005-01-26 | 797.19 |
| 2005-01-27 | 802.92 |
#2005-01-28| 802.63
#2005-01-31| 812.74
#2005-02-01| 818.37
#2005-02-02| 824.80
#2005-02-03| 823.97
#2005-02-04| 834.10
#2005-02-07| 823.79
#2005-02-08| 818.16
#2005-02-09| 818.62
#2005-02-10| 825.06
#2005-02-11| 828.88
#2005-02-14| 835.54
#2005-02-15| 841.36
#2005-02-16| 845.17
#2005-02-17| 852.17
#2005-02-18| 848.80
#2005-02-21| .
#2005-02-22| 831.83
#2005-02-23| 832.37
#2005-02-24| 833.66
#2005-02-25| 840.03
#2005-02-28| 848.74
#2005-03-01| 850.30
#2005-03-02| 841.68
#2005-03-03| 840.29
#2005-03-04| 858.36
#2005-03-07| 855.58
#2005-03-08| 862.82
#2005-03-09| 855.62
#2005-03-10| 841.60
#2005-03-11| 845.92
#2005-03-14| 840.02
#2005-03-15| 836.34
#2005-03-16| 837.97
#2005-03-17| 837.25
#2005-03-18| 834.64
#2005-03-21| 829.48
#2005-03-22| 835.59
#2005-03-23| 817.99
#2005-03-24| 819.84
#2005-03-25| .
#2005-03-28| 814.09
#2005-03-29| 814.83
#2005-03-30| 817.78
#2005-03-31| 821.88
#2005-04-01| 823.12
#2005-04-04| 808.25
#2005-04-05| 814.97
#2005-04-06| 822.55
#2005-04-07| 828.98
#2005-04-08| 827.24
#2005-04-11| 834.23
#2005-04-12| 828.60
#2005-04-13| 837.06
#2005-04-14| 828.51
#2005-04-15| 821.67
#2005-04-18| 815.10
#2005-04-19| 819.54
#2005-04-20| 818.92
#2005-04-21| 821.80
#2005-04-22| 825.94
#2005-04-25| 821.15
#2005-04-26| 819.40
#2005-04-27| 808.30
#2005-04-28| 805.84
#2005-04-29| 808.28
#2005-05-02| 819.47
#2005-05-03| 826.12
#2005-05-04| 830.23
#2005-05-05| 831.16
#2005-05-06| 832.10
#2005-05-09| 829.64
#2005-05-10| 835.13
#2005-05-11| 833.65
#2005-05-12| 835.04
#2005-05-13| 832.14
#2005-05-16| 833.48
#2005-05-17| 832.36
#2005-05-18| 849.11
#2005-05-19| 849.30
#2005-05-20| 846.42
#2005-05-23| 848.61
#2005-05-24| 848.94
#2005-05-25| 852.38
#2005-05-26| 854.44
#2005-05-27| 854.30
#2005-05-30| .
#2005-05-31| 851.07
#2005-06-01| 857.20
#2005-06-02| 858.52
#2005-06-03| 859.86
#2005-06-06| 865.60
#2005-06-07| 877.24
#2005-06-08| 880.75
#2005-06-09| 879.16
#2005-06-10| 884.62
#2005-06-13| 881.06
#2005-06-14| 880.80
#2005-06-15| 871.10
#2005-06-16| 875.03
#2005-06-17| 890.33
#2005-06-20| 881.84
#2005-06-21| 888.28
#2005-06-22| 890.62
#2005-06-23| 890.66
#2005-06-24| 885.48
#2005-06-27| 888.04
#2005-06-28| 894.90
#2005-06-29| 910.85
#2005-06-30| 921.38
#2005-07-01| 917.29
#2005-07-04| .
#2005-07-05| 912.00
#2005-07-06| 917.94
#2005-07-07| 903.66
#2005-07-08| 916.50
#2005-07-11| 938.70
#2005-07-12| 951.45
#2005-07-13| 950.65
#2005-07-14| 951.87
#2005-07-15| 939.75
#2005-07-18| 942.30
#2005-07-19| 940.31
#2005-07-20| 941.34
#2005-07-21| 946.97
#2005-07-22| 947.21
#2005-07-25| 938.04
#2005-07-26| 938.02
#2005-07-27| 939.34
#2005-07-28| 941.81
#2005-07-29| 943.19
#2005-08-01| 948.86
#2005-08-02| 954.67
#2005-08-03| 963.05
#2005-08-04| 963.27
#2005-08-05| 957.87
#2005-08-08| 968.91
#2005-08-09| 967.70
#2005-08-10| 983.97
#2005-08-11| 983.62
#2005-08-12| 979.57
#2005-08-15| 979.21
#2005-08-16| 974.28
#2005-08-17| 965.52
#2005-08-18| 952.61
#2005-08-19| 961.52
#2005-08-22| 972.96
#2005-08-23| 965.00
#2005-08-24| 971.96
#2005-08-25| 971.52
#2005-08-26| 975.06
#2005-08-29| 970.23
#2005-08-30| 968.88
#2005-08-31| 984.95
#2005-09-01|1018.44
#2005-09-02|1032.03
#2005-09-05| .
#2005-09-06|1036.21
#2005-09-07|1046.53
#2005-09-08|1047.94
#2005-09-09|1054.95
#2005-09-12|1044.25
#2005-09-13|1030.78
#2005-09-14|1034.30
#2005-09-15|1034.07
#2005-09-16|1054.13
#2005-09-19|1051.68
#2005-09-20|1054.44
#2005-09-21|1054.08
#2005-09-22|1050.55
#2005-09-23|1041.54
#2005-09-26|1031.72
#2005-09-27|1023.57
#2005-09-28|1033.55
#2005-09-29|1029.05
#2005-09-30|1034.91
#2005-10-03|1030.14
#2005-10-04|1034.68
#2005-10-05|1027.78
#2005-10-06|1026.89
#2005-10-07|1023.56
#2005-10-10|1033.62
#2005-10-11|1039.94
#2005-10-12|1032.11
#2005-10-13| 998.29
#2005-10-14|1004.49
#2005-10-17| 992.42
#2005-10-18| 971.01
#2005-10-19| 945.14
#2005-10-20| 942.05
#2005-10-21| 936.81
#2005-10-24| 955.86
#2005-10-25| 972.43
#2005-10-26| 965.40
#2005-10-27| 955.92
#2005-10-28| 946.96
#2005-10-31| 959.23
#2005-11-01| 962.72
#2005-11-02| 960.22
#2005-11-03| 966.87
#2005-11-04| 946.96
#2005-11-07| 944.36
#2005-11-08| 944.05
#2005-11-09| 946.84
#2005-11-10| 944.60
#2005-11-11| 946.06
#2005-11-14| 949.61
#2005-11-15| 944.98
#2005-11-16| 937.27
#2005-11-17| 949.04
#2005-11-18| 955.00
#2005-11-21| 960.49
#2005-11-22| 957.08
#2005-11-23| 975.39
#2005-11-24| .
#2005-11-25| 970.81
#2005-11-28| 978.96
#2005-11-29| 970.56
#2005-11-30| 959.70
#2005-12-01| 965.13
#2005-12-02| 959.62
#2005-12-05| 959.07
#2005-12-06| 962.71
#2005-12-07| 949.75
#2005-12-08| 958.64
#2005-12-09| 964.13
#2005-12-12| 977.61
#2005-12-13| 974.48
#2005-12-14| 972.56
#2005-12-15| 964.01
#2005-12-16| 968.19
#2005-12-19| 970.07
#2005-12-20| 964.27
#2005-12-21| 964.21
#2005-12-22| 968.42
#2005-12-23| 972.50
#2005-12-26| .
#2005-12-27| 972.95
#2005-12-28| 976.92
#2005-12-29| 970.08
#2005-12-30| 960.73
#2006-01-02| .
#2006-01-03| 987.55
#2006-01-04|1001.33
#2006-01-05|1000.50
#2006-01-06|1004.97
#2006-01-09|1005.68
#2006-01-10|1001.41
#2006-01-11|1009.81
#2006-01-12|1008.04
#2006-01-13|1003.50
#2006-01-16| .
#2006-01-17| 992.95
#2006-01-18| 989.90
#2006-01-19|1007.77
#2006-01-20|1006.88
#2006-01-23|1013.19
#2006-01-24|1017.33
#2006-01-25|1026.83
#2006-01-26|1045.35
#2006-01-27|1039.00
#2006-01-30|1036.90
#2006-01-31|1052.14
#2006-02-01|1071.76
#2006-02-02|1059.76
#2006-02-03|1056.02
#2006-02-06|1051.61
#2006-02-07|1048.10
#2006-02-08|1051.83
#2006-02-09|1063.70
#2006-02-10|1057.46
#2006-02-13|1066.87
#2006-02-14|1064.82
#2006-02-15|1070.16
#2006-02-16|1073.90
#2006-02-17|1079.35
#2006-02-20| .
#2006-02-21|1085.33
#2006-02-22|1093.15
#2006-02-23|1102.07
#2006-02-24|1100.77
#2006-02-27|1107.38
#2006-02-28|1103.25
#2006-03-01|1118.16
#2006-03-02|1108.58
#2006-03-03|1110.15
#2006-03-06|1113.80
#2006-03-07|1088.96
#2006-03-08|1084.99
#2006-03-09|1090.00
#2006-03-10|1096.38
#2006-03-13|1111.75
#2006-03-14|1124.10
#2006-03-15|1127.48
#2006-03-16|1150.90
#2006-03-17|1160.11
#2006-03-20|1167.65
#2006-03-21|1168.14
#2006-03-22|1163.19
#2006-03-23|1152.03
#2006-03-24|1159.41
#2006-03-27|1159.20
#2006-03-28|1159.51
#2006-03-29|1155.44
#2006-03-30|1169.70
#2006-03-31|1167.15
#2006-04-03|1177.75
#2006-04-04|1184.66
#2006-04-05|1189.77
#2006-04-06|1194.70
#2006-04-07|1175.40
#2006-04-10|1180.85
#2006-04-11|1168.51
#2006-04-12|1160.13
#2006-04-13|1163.97
#2006-04-14| .
#2006-04-17|1182.45
#2006-04-18|1178.36
#2006-04-19|1198.68
#2006-04-20|1201.19
#2006-04-21|1225.51
#2006-04-24|1240.35
#2006-04-25|1239.19
#2006-04-26|1241.24
#2006-04-27|1239.60
#2006-04-28|1247.48
#2006-05-01|1249.66
#2006-05-02|1265.87
#2006-05-03|1270.41
#2006-05-04|1295.02
#2006-05-05|1314.01
#2006-05-08|1322.49
#2006-05-09|1328.44
#2006-05-10|1340.44
#2006-05-11|1327.14
#2006-05-12|1302.09
#2006-05-15|1264.03
#2006-05-16|1259.82
#2006-05-17|1214.67
#2006-05-18|1210.26
#2006-05-19|1198.45
#2006-05-22|1148.15
#2006-05-23|1192.34
#2006-05-24|1168.38
#2006-05-25|1178.92
#2006-05-26|1196.13
#2006-05-29| .
#2006-05-30|1193.50
#2006-05-31|1199.15
#2006-06-01|1191.76
#2006-06-02|1209.14
#2006-06-05|1211.66
#2006-06-06|1171.15
#2006-06-07|1164.19
#2006-06-08|1114.20
#2006-06-09|1128.40
#2006-06-12|1108.06
#2006-06-13|1071.63
#2006-06-14|1079.29
#2006-06-15|1123.41
#2006-06-16|1114.12
#2006-06-19|1125.58
#2006-06-20|1133.66
#2006-06-21|1140.07
#2006-06-22|1145.37
#2006-06-23|1143.88
#2006-06-26|1148.23
#2006-06-27|1146.94
#2006-06-28|1135.36
#2006-06-29|1155.64
#2006-06-30|1195.40
#2006-07-03|1210.50
#2006-07-04| .
#2006-07-05|1205.20
#2006-07-06|1215.06
#2006-07-07|1214.68
#2006-07-10|1209.50
#2006-07-11|1195.71
#2006-07-12|1191.64
#2006-07-13|1179.22
#2006-07-14|1155.84
#2006-07-17|1127.15
#2006-07-18|1123.03
#2006-07-19|1161.29
#2006-07-20|1171.48
#2006-07-21|1158.15
#2006-07-24|1179.49
#2006-07-25|1185.36
#2006-07-26|1193.21
#2006-07-27|1210.08
#2006-07-28|1215.29
#2006-07-31|1211.81
#2006-08-01|1203.66
#2006-08-02|1226.45
#2006-08-03|1214.62
#2006-08-04|1239.31
#2006-08-07|1225.13
#2006-08-08|1228.15
#2006-08-09|1235.92
#2006-08-10|1210.91
#2006-08-11|1208.24
#2006-08-14|1220.76
#2006-08-15|1227.90
#2006-08-16|1239.34
#2006-08-17|1242.06
#2006-08-18|1235.77
#2006-08-21|1247.08
#2006-08-22|1236.20
#2006-08-23|1228.57
#2006-08-24|1230.64
#2006-08-25|1223.44
#2006-08-28|1231.58
#2006-08-29|1232.01
#2006-08-30|1243.36
#2006-08-31|1238.79
#2006-09-01|1253.32
#2006-09-04| .
#2006-09-05|1256.80
#2006-09-06|1247.46
#2006-09-07|1227.78
#2006-09-08|1228.29
#2006-09-11|1220.97
#2006-09-12|1227.06
#2006-09-13|1233.59
#2006-09-14|1243.00
#2006-09-15|1239.08
#2006-09-18|1247.77
#2006-09-19|1245.66
#2006-09-20|1260.25
#2006-09-21|1256.33
#2006-09-22|1262.69
#2006-09-25|1256.97
#2006-09-26|1272.50
#2006-09-27|1300.36
#2006-09-28|1313.47
#2006-09-29|1307.43
#2006-10-02|1317.62
#2006-10-03|1307.77
#2006-10-04|1313.06
#2006-10-05|1322.03
#2006-10-06|1307.11
#2006-10-09|1308.61
#2006-10-10|1308.51
#2006-10-11|1317.12
#2006-10-12|1325.79
#2006-10-13|1324.58
#2006-10-16|1331.11
#2006-10-17|1322.68
#2006-10-18|1342.68
#2006-10-19|1357.55
#2006-10-20|1375.32
#2006-10-23|1377.94
#2006-10-24|1371.37
#2006-10-25|1387.34
#2006-10-26|1391.39
#2006-10-27|1397.68
#2006-10-30|1399.65
#2006-10-31|1409.01
#2006-11-01|1416.87
#2006-11-02|1412.04
#2006-11-03|1412.29
#2006-11-06|1431.67
#2006-11-07|1448.36
#2006-11-08|1448.85
#2006-11-09|1462.11
#2006-11-10|1477.03
#2006-11-13|1503.88
#2006-11-14|1493.16
#2006-11-15|1507.76
#2006-11-16|1519.31
#2006-11-17|1510.68
#2006-11-20|1523.50
#2006-11-21|1527.57
#2006-11-22|1548.49
#2006-11-23| .
#2006-11-24|1545.04
#2006-11-27|1521.87
#2006-11-28|1513.79
#2006-11-29|1567.87
#2006-11-30|1554.11
#2006-12-01|1533.17
#2006-12-04|1554.77
#2006-12-05|1574.29
#2006-12-06|1575.89
#2006-12-07|1577.34
#2006-12-08|1589.71
#2006-12-11|1603.11
#2006-12-12|1614.58
#2006-12-13|1625.40
#2006-12-14|1623.54
#2006-12-15|1619.10
#2006-12-18|1611.77
#2006-12-19|1605.66
#2006-12-20|1610.78
#2006-12-21|1598.83
#2006-12-22|1577.29
#2006-12-25| .
#2006-12-26|1574.83
#2006-12-27|1589.54
#2006-12-28|1586.09
#2006-12-29|1585.39
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1609.12
#2007-01-04|1583.94
#2007-01-05|1554.07
#2007-01-08|1565.45
#2007-01-09|1568.67
#2007-01-10|1529.21
#2007-01-11|1546.42
#2007-01-12|1557.49
#2007-01-15| .
#2007-01-16|1562.36
#2007-01-17|1564.94
#2007-01-18|1563.74
#2007-01-19|1587.43
#2007-01-22|1590.39
#2007-01-23|1599.25
#2007-01-24|1609.05
#2007-01-25|1604.96
#2007-01-26|1577.09
#2007-01-29|1592.87
#2007-01-30|1595.41
#2007-01-31|1605.98
#2007-02-01|1619.29
#2007-02-02|1622.73
#2007-02-05|1623.18
#2007-02-06|1636.52
#2007-02-07|1673.93
#2007-02-08|1668.62
#2007-02-09|1680.52
#2007-02-12|1665.42
#2007-02-13|1670.87
#2007-02-14|1694.44
#2007-02-15|1703.70
#2007-02-16|1703.78
#2007-02-19| .
#2007-02-20|1718.64
#2007-02-21|1705.35
#2007-02-22|1710.50
#2007-02-23|1710.39
#2007-02-26|1726.17
#2007-02-27|1650.14
#2007-02-28|1630.70
#2007-03-01|1606.82
#2007-03-02|1606.18
#2007-03-05|1565.91
#2007-03-06|1587.89
#2007-03-07|1613.51
#2007-03-08|1655.59
#2007-03-09|1652.02
#2007-03-12|1654.13
#2007-03-13|1641.14
#2007-03-14|1596.58
#2007-03-15|1635.33
#2007-03-16|1657.65
#2007-03-19|1686.72
#2007-03-20|1694.67
#2007-03-21|1705.55
#2007-03-22|1728.87
#2007-03-23|1736.67
#2007-03-26|1738.33
#2007-03-27|1745.80
#2007-03-28|1734.49
#2007-03-29|1757.09
#2007-03-30|1771.77
#2007-04-02|1791.97
#2007-04-03|1825.19
#2007-04-04|1814.60
#2007-04-05|1829.94
#2007-04-06| .
#2007-04-09|1820.41
#2007-04-10|1849.37
#2007-04-11|1852.05
#2007-04-12|1844.17
#2007-04-13|1865.35
#2007-04-16|1871.28
#2007-04-17|1861.90
#2007-04-18|1847.36
#2007-04-19|1840.46
#2007-04-20|1869.57
#2007-04-23|1856.52
#2007-04-24|1793.51
#2007-04-25|1794.73
#2007-04-26|1791.21
#2007-04-27|1779.12
#2007-04-30|1776.02
#2007-05-01|1769.38
#2007-05-02|1774.62
#2007-05-03|1755.96
#2007-05-04|1796.54
#2007-05-07|1816.08
#2007-05-08|1776.58
#2007-05-09|1787.14
#2007-05-10|1770.84
#2007-05-11|1784.44
#2007-05-14|1777.90
#2007-05-15|1803.02
#2007-05-16|1815.05
#2007-05-17|1839.55
#2007-05-18|1841.58
#2007-05-21|1852.43
#2007-05-22|1861.57
#2007-05-23|1894.51
#2007-05-24|1877.43
#2007-05-25|1870.94
#2007-05-28| .
#2007-05-29|1889.55
#2007-05-30|1871.45
#2007-05-31|1910.50
#2007-06-01|1914.95
#2007-06-04|1915.52
#2007-06-05|1917.90
#2007-06-06|1845.12
#2007-06-07|1808.31
#2007-06-08|1798.04
#2007-06-11|1824.68
#2007-06-12|1799.11
#2007-06-13|1796.41
#2007-06-14|1830.20
#2007-06-15|1862.22
#2007-06-18|1840.49
#2007-06-19|1828.83
#2007-06-20|1825.72
#2007-06-21|1803.59
#2007-06-22|1794.99
#2007-06-25|1790.17
#2007-06-26|1788.76
#2007-06-27|1771.17
#2007-06-28|1802.02
#2007-06-29|1816.77
#2007-07-02|1836.00
#2007-07-03|1853.38
#2007-07-04| .
#2007-07-05|1857.73
#2007-07-06|1865.68
#2007-07-09|1859.17
#2007-07-10|1856.57
#2007-07-11|1862.28
#2007-07-12|1885.67
#2007-07-13|1904.82
#2007-07-16|1906.34
#2007-07-17|1905.64
#2007-07-18|1897.17
#2007-07-19|1918.22
#2007-07-20|1869.06
#2007-07-23|1883.15
#2007-07-24|1860.03
#2007-07-25|1831.87
#2007-07-26|1782.49
#2007-07-27|1762.30
#2007-07-30|1757.69
#2007-07-31|1790.46
#2007-08-01|1767.11
#2007-08-02|1770.74
#2007-08-03|1750.78
#2007-08-06|1742.78
#2007-08-07|1752.01
#2007-08-08|1816.53
#2007-08-09|1791.31
#2007-08-10|1740.79
#2007-08-13|1749.24
#2007-08-14|1723.04
#2007-08-15|1694.88
#2007-08-16|1602.46
#2007-08-17|1632.88
#2007-08-20|1643.51
#2007-08-21|1648.58
#2007-08-22|1690.02
#2007-08-23|1684.46
#2007-08-24|1698.39
#2007-08-27|1692.93
#2007-08-28|1664.02
#2007-08-29|1674.13
#2007-08-30|1689.81
#2007-08-31|1721.60
#2007-09-03| .
#2007-09-04|1742.35
#2007-09-05|1695.58
#2007-09-06|1684.41
#2007-09-07|1629.52
#2007-09-10|1593.48
#2007-09-11|1632.04
#2007-09-12|1628.41
#2007-09-13|1627.01
#2007-09-14|1580.62
#2007-09-17|1538.81
#2007-09-18|1596.77
#2007-09-19|1674.68
#2007-09-20|1677.75
#2007-09-21|1686.21
#2007-09-24|1689.86
#2007-09-25|1655.47
#2007-09-26|1685.01
#2007-09-27|1712.10
#2007-09-28|1722.16
#2007-10-01|1743.50
#2007-10-02|1768.74
#2007-10-03|1785.76
#2007-10-04|1779.20
#2007-10-05|1793.43
#2007-10-08|1781.81
#2007-10-09|1789.26
#2007-10-10|1819.21
#2007-10-11|1843.93
#2007-10-12|1820.80
#2007-10-15|1817.24
#2007-10-16|1797.46
#2007-10-17|1832.03
#2007-10-18|1831.84
#2007-10-19|1819.88
#2007-10-22|1768.80
#2007-10-23|1819.44
#2007-10-24|1813.75
#2007-10-25|1856.52
#2007-10-26|1895.77
#2007-10-29|1922.21
#2007-10-30|1929.32
#2007-10-31|1961.64
#2007-11-01|1950.91
#2007-11-02|1950.59
#2007-11-05|1938.43
#2007-11-06|1974.89
#2007-11-07|2004.55
#2007-11-08|2018.32
#2007-11-09|1971.28
#2007-11-12|1950.72
#2007-11-13|1932.07
#2007-11-14|1962.93
#2007-11-15|1925.38
#2007-11-16|1914.41
#2007-11-19|1847.36
#2007-11-20|1889.22
#2007-11-21|1841.07
#2007-11-22| .
#2007-11-23|1856.00
#2007-11-26|1869.62
#2007-11-27|1863.39
#2007-11-28|1892.80
#2007-11-29|1899.07
#2007-11-30|1924.67
#2007-12-03|1918.96
#2007-12-04|1903.59
#2007-12-05|1937.31
#2007-12-06|1914.14
#2007-12-07|1938.16
#2007-12-10|1956.38
#2007-12-11|1955.39
#2007-12-12|1956.18
#2007-12-13|1886.83
#2007-12-14|1887.15
#2007-12-17|1830.86
#2007-12-18|1835.53
#2007-12-19|1812.76
#2007-12-20|1783.34
#2007-12-21|1812.57
#2007-12-24|1816.61
#2007-12-25| .
#2007-12-26|1829.09
#2007-12-27|1815.61
#2007-12-28|1822.72
#2007-12-31|1812.31
#2008-01-01| .
#2008-01-02|1793.57
#2008-01-03|1766.29
#2008-01-04|1710.42
#2008-01-07|1675.70
#2008-01-08|1692.69
#2008-01-09|1654.77
#2008-01-10|1645.64
#2008-01-11|1650.84
#2008-01-14|1694.33
#2008-01-15|1624.58
#2008-01-16|1581.38
#2008-01-17|1579.29
#2008-01-18|1578.90
#2008-01-21| .
#2008-01-22|1498.02
#2008-01-23|1451.59
#2008-01-24|1536.83
#2008-01-25|1544.25
#2008-01-28|1533.15
#2008-01-29|1586.97
#2008-01-30|1578.65
#2008-01-31|1564.80
#2008-02-01|1618.24
#2008-02-04|1646.44
#2008-02-05|1528.96
#2008-02-06|1539.70
#2008-02-07|1486.61
#2008-02-08|1494.07
#2008-02-11|1475.35
#2008-02-12|1538.25
#2008-02-13|1552.32
#2008-02-14|1568.85
#2008-02-15|1553.55
#2008-02-18| .
#2008-02-19|1597.43
#2008-02-20|1560.53
#2008-02-21|1592.82
#2008-02-22|1566.26
#2008-02-25|1584.50
#2008-02-26|1626.80
#2008-02-27|1652.43
#2008-02-28|1633.73
#2008-02-29|1630.99
#2008-03-03|1588.10
#2008-03-04|1548.83
#2008-03-05|1609.98
#2008-03-06|1615.36
#2008-03-07|1609.20
#2008-03-10|1594.36
#2008-03-11|1629.48
#2008-03-12|1666.01
#2008-03-13|1651.82
#2008-03-14|1666.18
#2008-03-17|1632.95
#2008-03-18|1676.08
#2008-03-19|1646.55
#2008-03-20|1617.58
#2008-03-21| .
#2008-03-24|1615.27
#2008-03-25|1691.65
#2008-03-26|1704.98
#2008-03-27|1749.23
#2008-03-28|1738.55
#2008-03-31|1740.53
#2008-04-01|1740.97
#2008-04-02|1757.83
#2008-04-03|1755.18
#2008-04-04|1774.33
#2008-04-07|1776.25
#2008-04-08|1753.17
#2008-04-09|1754.13
#2008-04-10|1726.69
#2008-04-11|1710.62
#2008-04-14|1699.88
#2008-04-15|1725.37
#2008-04-16|1780.20
#2008-04-17|1773.38
#2008-04-18|1792.21
#2008-04-21|1802.00
#2008-04-22|1786.48
#2008-04-23|1815.68
#2008-04-24|1782.44
#2008-04-25|1805.79
#2008-04-28|1819.86
#2008-04-29|1779.94
#2008-04-30|1791.13
#2008-05-01|1777.49
#2008-05-02|1799.03
#2008-05-05|1813.70
#2008-05-06|1823.86
#2008-05-07|1804.89
#2008-05-08|1818.46
#2008-05-09|1796.39
#2008-05-12|1819.94
#2008-05-13|1815.73
#2008-05-14|1844.57
#2008-05-15|1849.77
#2008-05-16|1862.54
#2008-05-19|1892.93
#2008-05-20|1871.61
#2008-05-21|1885.07
#2008-05-22|1879.38
#2008-05-23|1852.22
#2008-05-26| .
#2008-05-27|1828.74
#2008-05-28|1820.95
#2008-05-29|1810.83
#2008-05-30|1814.54
#2008-06-02|1776.95
#2008-06-03|1772.15
#2008-06-04|1763.41
#2008-06-05|1768.93
#2008-06-06|1738.52
#2008-06-09|1704.33
#2008-06-10|1635.18
#2008-06-11|1617.48
#2008-06-12|1622.37
#2008-06-13|1612.37
#2008-06-16|1631.96
#2008-06-17|1642.71
#2008-06-18|1601.28
#2008-06-19|1586.80
#2008-06-20|1583.20
#2008-06-23|1545.95
#2008-06-24|1526.19
#2008-06-25|1556.88
#2008-06-26|1505.80
#2008-06-27|1521.27
#2008-06-30|1491.45
#2008-07-01|1425.22
#2008-07-02|1423.56
#2008-07-03|1401.36
#2008-07-04| .
#2008-07-07|1416.20
#2008-07-08|1374.83
#2008-07-09|1410.45
#2008-07-10|1387.12
#2008-07-11|1336.99
#2008-07-14|1355.38
#2008-07-15|1314.56
#2008-07-16|1319.87
#2008-07-17|1399.30
#2008-07-18|1416.57
#2008-07-21|1410.17
#2008-07-22|1408.03
#2008-07-23|1430.73
#2008-07-24|1378.34
#2008-07-25|1381.17
#2008-07-28|1360.16
#2008-07-29|1348.68
#2008-07-30|1353.05
#2008-07-31|1364.54
#2008-08-01|1324.23
#2008-08-04|1306.27
#2008-08-05|1337.21
#2008-08-06|1333.44
#2008-08-07|1344.09
#2008-08-08|1328.42
#2008-08-11|1376.41
#2008-08-12|1362.04
#2008-08-13|1307.44
#2008-08-14|1309.07
#2008-08-15|1305.03
#2008-08-18|1307.26
#2008-08-19|1247.75
#2008-08-20|1252.31
#2008-08-21|1248.36
#2008-08-22|1275.37
#2008-08-25|1251.83
#2008-08-26|1254.72
#2008-08-27|1266.61
#2008-08-28|1283.46
#2008-08-29|1294.52
#2008-09-01| .
#2008-09-02|1309.15
#2008-09-03|1295.27
#2008-09-04|1239.14
#2008-09-05|1208.09
#2008-09-08|1240.11
#2008-09-09|1202.36
#2008-09-10|1179.45
#2008-09-11|1164.30
#2008-09-12|1205.01
#2008-09-15|1166.20
#2008-09-16|1166.49
#2008-09-17|1152.19
#2008-09-18|1170.35
#2008-09-19|1265.76
#2008-09-22|1266.50
#2008-09-23|1254.20
#2008-09-24|1233.97
#2008-09-25|1244.92
#2008-09-26|1227.92
#2008-09-29|1144.99
#2008-09-30|1125.54
#2008-10-01|1140.23
#2008-10-02|1096.97
#2008-10-03|1109.06
#2008-10-06|1027.95
#2008-10-07|1040.11
#2008-10-08|1005.76
#2008-10-09| 984.21
#2008-10-10| 905.23
#2008-10-13| 991.18
#2008-10-14|1014.09
#2008-10-15| 950.88
#2008-10-16| 907.02
#2008-10-17| 915.59
#2008-10-20| 931.88
#2008-10-21| 929.06
#2008-10-22| 868.81
#2008-10-23| 846.63
#2008-10-24| 820.10
#2008-10-27| 773.44
#2008-10-28| 795.19
#2008-10-29| 866.11
#2008-10-30| 892.09
#2008-10-31| 911.68
#2008-11-03| 936.08
#2008-11-04| 994.70
#2008-11-05| 991.66
#2008-11-06| 899.68
#2008-11-07| 923.12
#2008-11-10| 927.25
#2008-11-11| 876.93
#2008-11-12| 873.97
#2008-11-13| 865.27
#2008-11-14| 882.81
#2008-11-17| 854.20
#2008-11-18| 860.00
#2008-11-19| 842.97
#2008-11-20| 813.62
#2008-11-21| 818.39
#2008-11-24| 905.25
#2008-11-25| 911.83
#2008-11-26| 891.67
#2008-11-27| .
#2008-11-28| 895.97
#2008-12-01| 857.97
#2008-12-02| 891.48
#2008-12-03| 890.99
#2008-12-04| 902.62
#2008-12-05| 856.38
#2008-12-08| 916.76
#2008-12-09| 905.97
#2008-12-10| 932.00
#2008-12-11| 941.85
#2008-12-12| 942.45
#2008-12-15| 962.76
#2008-12-16| 975.36
#2008-12-17|1030.10
#2008-12-18|1055.34
#2008-12-19|1010.56
#2008-12-22| 978.08
#2008-12-23| 968.35
#2008-12-24| 971.44
#2008-12-25| .
#2008-12-26| 976.13
#2008-12-29| 981.97
#2008-12-30| 989.84
#2008-12-31| 972.77
#2009-01-01| .
#2009-01-02|1002.56
#2009-01-05|1017.13
#2009-01-06|1013.39
#2009-01-07|1033.02
#2009-01-08|1021.38
#2009-01-09| 990.44
#2009-01-12| 952.25
#2009-01-13| 934.34
#2009-01-14| 901.81
#2009-01-15| 897.12
#2009-01-16| 909.91
#2009-01-19| .
#2009-01-20| 872.18
#2009-01-21| 867.62
#2009-01-22| 861.01
#2009-01-23| 845.81
#2009-01-26| 893.16
#2009-01-27| 890.59
#2009-01-28| 911.74
#2009-01-29| 892.16
#2009-01-30| 872.27
#2009-02-02| 846.77
#2009-02-03| 868.87
#2009-02-04| 885.27
#2009-02-05| 889.79
#2009-02-06| 909.04
#2009-02-09| 936.01
#2009-02-10| 924.13
#2009-02-11| 913.90
#2009-02-12| 894.02
#2009-02-13| 915.96
#2009-02-16| .
#2009-02-17| 865.20
#2009-02-18| 865.68
#2009-02-19| 875.62
#2009-02-20| 841.98
#2009-02-23| 830.53
#2009-02-24| 834.01
#2009-02-25| 821.91
#2009-02-26| 835.39
#2009-02-27| 814.28
#2009-03-02| 778.45
#2009-03-03| 768.71
#2009-03-04| 789.10
#2009-03-05| 760.94
#2009-03-06| 755.10
#2009-03-09| 740.32
#2009-03-10| 774.84
#2009-03-11| 782.25
#2009-03-12| 792.41
#2009-03-13| 800.34
#2009-03-16| 819.94
#2009-03-17| 821.74
#2009-03-18| 834.75
#2009-03-19| 875.64
#2009-03-20| 870.14
#2009-03-23| 889.29
#2009-03-24| 885.57
#2009-03-25| 892.70
#2009-03-26| 893.96
#2009-03-27| 870.32
#2009-03-30| 831.98
#2009-03-31| 861.29
#2009-04-01| 875.32
#2009-04-02| 917.97
#2009-04-03| 924.21
#2009-04-06| 925.99
#2009-04-07| 917.74
#2009-04-08| 924.66
#2009-04-09| 938.57
#2009-04-10| .
#2009-04-13| 946.53
#2009-04-14| 954.30
#2009-04-15| 942.39
#2009-04-16| 960.28
#2009-04-17| 967.40
#2009-04-20| 925.52
#2009-04-21| 926.91
#2009-04-22| 955.67
#2009-04-23| 956.16
#2009-04-24| 979.42
#2009-04-27| 965.81
#2009-04-28| 942.50
#2009-04-29| 982.56
#2009-04-30|1003.07
#2009-05-01|1003.22
#2009-05-04|1026.73
#2009-05-05|1038.43
#2009-05-06|1037.73
#2009-05-07|1042.50
#2009-05-08|1063.76
#2009-05-11|1067.72
#2009-05-12|1073.04
#2009-05-13|1037.64
#2009-05-14|1037.88
#2009-05-15|1045.38
#2009-05-18|1060.17
#2009-05-19|1087.10
#2009-05-20|1116.25
#2009-05-21|1091.94
#2009-05-22|1117.55
#2009-05-25| .
#2009-05-26|1120.41
#2009-05-27|1129.76
#2009-05-28|1117.41
#2009-05-29|1140.80
#2009-06-01|1159.97
#2009-06-02|1182.65
#2009-06-03|1161.90
#2009-06-04|1157.94
#2009-06-05|1144.40
#2009-06-08|1115.60
#2009-06-09|1133.19
#2009-06-10|1137.27
#2009-06-11|1154.43
#2009-06-12|1139.98
#2009-06-15|1103.40
#2009-06-16|1110.95
#2009-06-17|1068.57
#2009-06-18|1080.82
#2009-06-19|1096.71
#2009-06-22|1056.75
#2009-06-23|1071.87
#2009-06-24|1101.27
#2009-06-25|1096.64
#2009-06-26|1112.05
#2009-06-29|1127.05
#2009-06-30|1120.85
#2009-07-01|1147.55
#2009-07-02|1112.68
#2009-07-03| .
#2009-07-06|1089.05
#2009-07-07|1086.41
#2009-07-08|1067.30
#2009-07-09|1091.18
#2009-07-10|1068.89
#2009-07-13|1096.87
#2009-07-14|1100.15
#2009-07-15|1132.08
#2009-07-16|1136.75
#2009-07-17|1149.79
#2009-07-20|1159.23
#2009-07-21|1172.34
#2009-07-22|1170.69
#2009-07-23|1187.37
#2009-07-24|1187.28
#2009-07-27|1193.07
#2009-07-28|1183.64
#2009-07-29|1176.94
#2009-07-30|1191.03
#2009-07-31|1205.23
#2009-08-03|1239.04
#2009-08-04|1234.58
#2009-08-05|1226.68
#2009-08-06|1224.99
#2009-08-07|1221.22
#2009-08-10|1227.71
#2009-08-11|1210.54
#2009-08-12|1222.84
#2009-08-13|1246.14
#2009-08-14|1225.74
#2009-08-17|1182.08
#2009-08-18|1199.83
#2009-08-19|1204.27
#2009-08-20|1224.44
#2009-08-21|1244.63
#2009-08-24|1255.48
#2009-08-25|1256.79
#2009-08-26|1244.07
#2009-08-27|1234.90
#2009-08-28|1253.87
#2009-08-31|1244.39
#2009-09-01|1215.99
#2009-09-02|1202.83
#2009-09-03|1209.23
#2009-09-04|1218.78
#2009-09-07| .
#2009-09-08|1258.15
#2009-09-09|1272.26
#2009-09-10|1263.98
#2009-09-11|1284.54
#2009-09-14|1288.23
#2009-09-15|1290.43
#2009-09-16|1311.70
#2009-09-17|1321.56
#2009-09-18|1316.80
#2009-09-21|1301.40
#2009-09-22|1335.19
#2009-09-23|1330.84
#2009-09-24|1315.80
#2009-09-25|1307.20
#2009-09-28|1328.76
#2009-09-29|1326.58
#2009-09-30|1323.42
#2009-10-01|1299.83
#2009-10-02|1283.08
#2009-10-05|1300.34
#2009-10-06|1338.99
#2009-10-07|1322.96
#2009-10-08|1342.37
#2009-10-09|1339.22
#2009-10-12|1351.86
#2009-10-13|1341.35
#2009-10-14|1363.23
#2009-10-15|1351.82
#2009-10-16|1340.95
#2009-10-19|1366.04
#2009-10-20|1355.24
#2009-10-21|1353.99
#2009-10-22|1341.24
#2009-10-23|1333.15
#2009-10-26|1302.77
#2009-10-27|1275.23
#2009-10-28|1230.49
#2009-10-29|1261.35
#2009-10-30|1222.29
#2009-11-02|1233.79
#2009-11-03|1215.50
#2009-11-04|1244.35
#2009-11-05|1270.40
#2009-11-06|1271.45
#2009-11-09|1307.90
#2009-11-10|1308.39
#2009-11-11|1307.00
#2009-11-12|1291.17
#2009-11-13|1296.51
#2009-11-16|1329.73
#2009-11-17|1306.31
#2009-11-18|1322.05
#2009-11-19|1289.68
#2009-11-20|1281.67
#2009-11-23|1310.85
#2009-11-24|1302.17
#2009-11-25|1310.79
#2009-11-26| .
#2009-11-27|1282.42
#2009-11-30|1272.00
#2009-12-01|1309.31
#2009-12-02|1306.53
#2009-12-03|1311.21
#2009-12-04|1298.21
#2009-12-07|1301.30
#2009-12-08|1281.83
#2009-12-09|1259.20
#2009-12-10|1243.11
#2009-12-11|1245.40
#2009-12-14|1253.65
#2009-12-15|1252.14
#2009-12-16|1271.70
#2009-12-17|1240.30
#2009-12-18|1225.04
#2009-12-21|1243.06
#2009-12-22|1250.25
#2009-12-23|1263.95
#2009-12-24|1266.11
#2009-12-25| .
#2009-12-28|1278.68
#2009-12-29|1284.77
#2009-12-30|1276.44
#2009-12-31|1280.60
#2010-01-01| .
#2010-01-04|1317.90
#2010-01-05|1328.05
#2010-01-06|1334.14
#2010-01-07|1323.57
#2010-01-08|1332.77
#2010-01-11|1350.60
#2010-01-12|1320.25
#2010-01-13|1327.16
#2010-01-14|1331.42
#2010-01-15|1308.36
#2010-01-18| .
#2010-01-19|1308.26
#2010-01-20|1262.65
#2010-01-21|1236.27
#2010-01-22|1236.35
#2010-01-25|1237.25
#2010-01-26|1233.63
#2010-01-27|1217.93
#2010-01-28|1193.37
#2010-01-29|1189.74
#2010-02-01|1201.46
#2010-02-02|1223.25
#2010-02-03|1202.60
#2010-02-04|1114.80
#2010-02-05|1093.19
#2010-02-08|1096.55
#2010-02-09|1106.59
#2010-02-10|1113.89
#2010-02-11|1088.83
#2010-02-12|1077.64
#2010-02-15| .
#2010-02-16|1092.73
#2010-02-17|1101.79
#2010-02-18|1100.89
#2010-02-19|1110.87
#2010-02-22|1115.67
#2010-02-23|1100.06
#2010-02-24|1096.95
#2010-02-25|1069.51
#2010-02-26|1093.16
#2010-03-01|1092.49
#2010-03-02|1108.81
#2010-03-03|1134.63
#2010-03-04|1133.32
#2010-03-05|1157.03
#2010-03-08|1158.49
#2010-03-09|1144.58
#2010-03-10|1161.26
#2010-03-11|1158.94
#2010-03-12|1177.48
#2010-03-15|1160.13
#2010-03-16|1176.86
#2010-03-17|1186.13
#2010-03-18|1172.56
#2010-03-19|1159.82
#2010-03-22|1147.93
#2010-03-23|1162.76
#2010-03-24|1135.52
#2010-03-25|1156.38
#2010-03-26|1153.57
#2010-03-29|1160.47
#2010-03-30|1150.75
#2010-03-31|1147.53
#2010-04-01|1167.86
#2010-04-02| .
#2010-04-05|1165.18
#2010-04-06|1165.74
#2010-04-07|1165.44
#2010-04-08|1151.13
#2010-04-09|1183.08
#2010-04-12|1202.31
#2010-04-13|1196.26
#2010-04-14|1208.49
#2010-04-15|1202.39
#2010-04-16|1179.05
#2010-04-19|1160.21
#2010-04-20|1172.96
#2010-04-21|1143.88
#2010-04-22|1110.82
#2010-04-23|1126.94
#2010-04-26|1117.25
#2010-04-27|1072.35
#2010-04-28|1043.22
#2010-04-29|1071.69
#2010-04-30|1068.05
#2010-05-03|1063.19
#2010-05-04| 998.35
#2010-05-05| 960.83
#2010-05-06| 927.44
#2010-05-07| 892.54
#2010-05-10| 981.23
#2010-05-11| 956.70
#2010-05-12| 966.30
#2010-05-13| 946.90
#2010-05-14| 888.38
#2010-05-17| 872.62
#2010-05-18| 894.78
#2010-05-19| 868.54
#2010-05-20| 849.07
#2010-05-21| 874.12
#2010-05-24| 852.85
#2010-05-25| 821.20
#2010-05-26| 827.60
#2010-05-27| 865.88
#2010-05-28| 876.42
#2010-05-31| .
#2010-06-01| 870.88
#2010-06-02| 859.60
#2010-06-03| 860.63
#2010-06-04| 828.07
#2010-06-07| 806.25
#2010-06-08| 795.20
#2010-06-09| 823.13
#2010-06-10| 847.88
#2010-06-11| 878.13
#2010-06-14| 898.65
#2010-06-15| 908.07
#2010-06-16| 897.03
#2010-06-17| 894.79
#2010-06-18| 909.57
#2010-06-21| 922.32
#2010-06-22| 914.20
#2010-06-23| 910.05
#2010-06-24| 892.26
#2010-06-25| 886.04
#2010-06-28| 906.02
#2010-06-29| 853.42
#2010-06-30| 857.44
#2010-07-01| 861.87
#2010-07-02| 876.32
#2010-07-05| .
#2010-07-06| 957.69
#2010-07-07| 961.38
#2010-07-08| 975.22
#2010-07-09| 968.69
#2010-07-12| 956.60
#2010-07-13| 979.87
#2010-07-14| 981.80
#2010-07-15|1000.38
#2010-07-16| 990.42
#2010-07-19| 986.51
#2010-07-20| 987.40
#2010-07-21| 983.18
#2010-07-22|1011.29
#2010-07-23|1003.00
#2010-07-26|1024.33
#2010-07-27|1027.38
#2010-07-28|1030.51
#2010-07-29|1034.28
#2010-07-30|1014.54
#2010-08-02|1057.58
#2010-08-03|1069.78
#2010-08-04|1058.18
#2010-08-05|1059.84
#2010-08-06|1054.76
#2010-08-09|1067.96
#2010-08-10|1037.39
#2010-08-11| 990.76
#2010-08-12| 977.57
#2010-08-13| 969.39
#2010-08-16| 984.54
#2010-08-17|1002.88
#2010-08-18|1003.59
#2010-08-19| 987.37
#2010-08-20| 957.11
#2010-08-23| 962.45
#2010-08-24| 953.65
#2010-08-25| 949.23
#2010-08-26| 966.95
#2010-08-27| 980.95
#2010-08-30| 979.63
#2010-08-31| 985.08
#2010-09-01|1020.37
#2010-09-02|1026.85
#2010-09-03|1030.13
#2010-09-06| .
#2010-09-07|1010.74
#2010-09-08|1019.75
#2010-09-09|1031.24
#2010-09-10|1027.05
#2010-09-13|1044.06
#2010-09-14|1057.95
#2010-09-15|1055.83
#2010-09-16|1066.81
#2010-09-17|1060.38
#2010-09-20|1073.57
#2010-09-21|1089.70
#2010-09-22|1090.47
#2010-09-23|1083.92
#2010-09-24|1111.10
#2010-09-27|1104.29
#2010-09-28|1109.75
#2010-09-29|1110.56
#2010-09-30|1116.36
#2010-10-01|1129.72
#2010-10-04|1121.15
#2010-10-05|1148.20
#2010-10-06|1169.58
#2010-10-07|1171.79
#2010-10-08|1172.36
#2010-10-11|1172.38
#2010-10-12|1156.61
#2010-10-13|1180.92
#2010-10-14|1197.38
#2010-10-15|1194.72
#2010-10-18|1191.34
#2010-10-19|1171.93
#2010-10-20|1192.23
#2010-10-21|1205.92
#2010-10-22|1200.90
#2010-10-25|1202.65
#2010-10-26|1195.42
#2010-10-27|1181.21
#2010-10-28|1196.83
#2010-10-29|1199.11
#2010-11-01|1190.55
#2010-11-02|1210.52
#2010-11-03|1193.31
#2010-11-04|1214.45
#2010-11-05|1173.15
#2010-11-08|1164.17
#2010-11-09|1182.40
#2010-11-10|1159.84
#2010-11-11|1138.30
#2010-11-12|1140.61
#2010-11-15|1146.98
#2010-11-16|1110.50
#2010-11-17|1118.40
#2010-11-18|1132.24
#2010-11-19|1137.93
#2010-11-22|1108.62
#2010-11-23|1080.10
#2010-11-24|1089.24
#2010-11-25| .
#2010-11-26|1060.75
#2010-11-29|1021.18
#2010-11-30|1015.38
#2010-12-01|1051.95
#2010-12-02|1075.30
#2010-12-03|1100.78
#2010-12-06|1092.60
#2010-12-07|1095.21
#2010-12-08|1091.61
#2010-12-09|1095.09
#2010-12-10|1097.83
#2010-12-13|1120.48
#2010-12-14|1130.28
#2010-12-15|1122.21
#2010-12-16|1109.67
#2010-12-17|1089.42
#2010-12-20|1092.52
#2010-12-21|1108.67
#2010-12-22|1105.84
#2010-12-23|1101.90
#2010-12-24| .
#2010-12-27|1090.94
#2010-12-28|1093.15
#2010-12-29|1101.16
#2010-12-30|1102.09
#2010-12-31|1113.16
#2011-01-03|1109.45
#2011-01-04|1088.59
#2011-01-05|1067.27
#2011-01-06|1045.40
#2011-01-07|1033.42
#2011-01-10|1035.12
#2011-01-11|1054.55
#2011-01-12|1088.82
#2011-01-13|1115.79
#2011-01-14|1129.14
#2011-01-17| .
#2011-01-18|1148.39
#2011-01-19|1161.17
#2011-01-20|1153.64
#2011-01-21|1168.98
#2011-01-24|1176.47
#2011-01-25|1178.44
#2011-01-26|1191.61
#2011-01-27|1202.08
#2011-01-28|1187.50
#2011-01-31|1210.32
#2011-02-01|1224.41
#2011-02-02|1231.66
#2011-02-03|1194.37
#2011-02-04|1197.89
#2011-02-07|1206.25
#2011-02-08|1212.70
#2011-02-09|1212.72
#2011-02-10|1192.28
#2011-02-11|1184.02
#2011-02-14|1184.24
#2011-02-15|1185.55
#2011-02-16|1191.08
#2011-02-17|1199.56
#2011-02-18|1199.52
#2011-02-21| .
#2011-02-22|1167.44
#2011-02-23|1169.43
#2011-02-24|1175.47
#2011-02-25|1184.44
#2011-02-28|1191.50
#2011-03-01|1192.25
#2011-03-02|1189.82
#2011-03-03|1198.09
#2011-03-04|1199.55
#2011-03-07|1215.55
#2011-03-08|1212.31
#2011-03-09|1215.57
#2011-03-10|1183.31
#2011-03-11|1181.64
#2011-03-14|1184.13
#2011-03-15|1169.60
#2011-03-16|1145.02
#2011-03-17|1173.78
#2011-03-18|1188.48
#2011-03-21|1213.91
#2011-03-22|1211.77
#2011-03-23|1216.24
#2011-03-24|1242.22
#2011-03-25|1232.39
#2011-03-28|1239.22
#2011-03-29|1239.75
#2011-03-30|1254.26
#2011-03-31|1246.52
#2011-04-01|1252.24
#2011-04-04|1263.55
#2011-04-05|1250.57
#2011-04-06|1286.26
#2011-04-07|1282.96
#2011-04-08|1297.06
#2011-04-11|1289.22
#2011-04-12|1280.20
#2011-04-13|1298.96
#2011-04-14|1283.89
#2011-04-15|1274.62
#2011-04-18|1226.26
#2011-04-19|1244.09
#2011-04-20|1290.52
#2011-04-21|1305.95
#2011-04-22| .
#2011-04-25|1305.01
#2011-04-26|1318.60
#2011-04-27|1320.73
#2011-04-28|1342.76
#2011-04-29|1342.06
#2011-05-02|1353.31
#2011-05-03|1342.03
#2011-05-04|1328.29
#2011-05-05|1297.11
#2011-05-06|1296.46
#2011-05-09|1256.70
#2011-05-10|1268.44
#2011-05-11|1274.13
#2011-05-12|1261.58
#2011-05-13|1245.33
#2011-05-16|1251.36
#2011-05-17|1232.90
#2011-05-18|1243.04
#2011-05-19|1243.04
#2011-05-20|1223.01
#2011-05-23|1193.58
#2011-05-24|1211.42
#2011-05-25|1215.87
#2011-05-26|1208.40
#2011-05-27|1234.24
#2011-05-30| .
#2011-05-31|1268.67
#2011-06-01|1264.32
#2011-06-02|1267.91
#2011-06-03|1276.63
#2011-06-06|1266.26
#2011-06-07|1267.16
#2011-06-08|1245.92
#2011-06-09|1245.93
#2011-06-10|1214.03
#2011-06-13|1217.53
#2011-06-14|1246.23
#2011-06-15|1210.59
#2011-06-16|1193.17
#2011-06-17|1210.46
#2011-06-20|1196.50
#2011-06-21|1223.75
#2011-06-22|1221.46
#2011-06-23|1172.08
#2011-06-24|1148.56
#2011-06-27|1164.33
#2011-06-28|1167.32
#2011-06-29|1204.21
#2011-06-30|1243.04
#2011-07-01|1251.41
#2011-07-04| .
#2011-07-05|1222.82
#2011-07-06|1198.81
#2011-07-07|1208.77
#2011-07-08|1184.96
#2011-07-11|1136.95
#2011-07-12|1119.49
#2011-07-13|1148.41
#2011-07-14|1132.36
#2011-07-15|1116.90
#2011-07-18|1087.88
#2011-07-19|1117.05
#2011-07-20|1135.74
#2011-07-21|1175.01
#2011-07-22|1186.16
#2011-07-25|1172.46
#2011-07-26|1180.21
#2011-07-27|1143.11
#2011-07-28|1132.74
#2011-07-29|1143.98
#2011-08-01|1091.15
#2011-08-02|1063.72
#2011-08-03|1054.45
#2011-08-04|1008.81
#2011-08-05|1007.40
#2011-08-08| 975.52
#2011-08-09| 974.53
#2011-08-10| 945.93
#2011-08-11| 988.16
#2011-08-12|1021.42
#2011-08-15|1040.11
#2011-08-16|1032.19
#2011-08-17|1046.17
#2011-08-18| 984.97
#2011-08-19| 982.77
#2011-08-22| 997.93
#2011-08-23|1003.53
#2011-08-24|1027.41
#2011-08-25|1025.20
#2011-08-26|1018.51
#2011-08-29|1054.38
#2011-08-30|1066.25
#2011-08-31|1092.73
#2011-09-01|1084.43
#2011-09-02|1056.65
#2011-09-05| .
#2011-09-06|1000.97
#2011-09-07|1029.89
#2011-09-08|1039.82
#2011-09-09| 984.70
#2011-09-12| 950.23
#2011-09-13| 961.04
#2011-09-14| 975.97
#2011-09-15|1007.53
#2011-09-16|1008.96
#2011-09-19| 986.69
#2011-09-20| 993.59
#2011-09-21| 980.17
#2011-09-22| 919.31
#2011-09-23| 917.00
#2011-09-26| 933.58
#2011-09-27| 985.44
#2011-09-28| 979.73
#2011-09-29| 992.70
#2011-09-30| 965.69
#2011-10-03| 945.38
#2011-10-04| 913.92
#2011-10-05| 936.14
#2011-10-06| 966.76
#2011-10-07| 974.31
#2011-10-10|1016.17
#2011-10-11|1019.74
#2011-10-12|1051.05
#2011-10-13|1036.10
#2011-10-14|1061.09
#2011-10-17|1044.20
#2011-10-18|1049.59
#2011-10-19|1051.67
#2011-10-20|1022.73
#2011-10-21|1062.44
#2011-10-24|1083.12
#2011-10-25|1080.79
#2011-10-26|1073.92
#2011-10-27|1135.26
#2011-10-28|1123.06
#2011-10-31|1073.56
#2011-11-01|1017.43
#2011-11-02|1027.96
#2011-11-03|1044.03
#2011-11-04|1030.26
#2011-11-07|1030.69
#2011-11-08|1037.83
#2011-11-09| 996.13
#2011-11-10| 989.99
#2011-11-11|1020.29
#2011-11-14| 994.02
#2011-11-15| 977.96
#2011-11-16| 983.46
#2011-11-17| 972.82
#2011-11-18| 970.32
#2011-11-21| 939.56
#2011-11-22| 922.70
#2011-11-23| 901.70
#2011-11-24| .
#2011-11-25| 895.69
#2011-11-28| 934.53
#2011-11-29| 945.68
#2011-11-30| 990.49
#2011-12-01| 988.44
#2011-12-02| 995.66
#2011-12-05|1011.70
#2011-12-06|1003.02
#2011-12-07|1000.21
#2011-12-08| 966.66
#2011-12-09| 984.09
#2011-12-12| 948.58
#2011-12-13| 941.76
#2011-12-14| 911.02
#2011-12-15| 919.21
#2011-12-16| 925.92
#2011-12-19| 928.62
#2011-12-20| 956.65
#2011-12-21| 945.16
#2011-12-22| 953.67
#2011-12-23| 957.08
#2011-12-26| .
#2011-12-27| 959.57
#2011-12-28| 941.88
#2011-12-29| 947.14
#2011-12-30| 958.34
#2012-01-02| .
#2012-01-03| 985.87
#2012-01-04| 965.00
#2012-01-05| 938.25
#2012-01-06| 932.86
#2012-01-09| 937.81
#2012-01-10| 948.80
#2012-01-11| 937.96
#2012-01-12| 951.57
#2012-01-13| 947.70
#2012-01-16| .
#2012-01-17| 957.51
#2012-01-18| 955.13
#2012-01-19| 966.03
#2012-01-20| 959.86
#2012-01-23| 972.70
#2012-01-24| 962.29
#2012-01-25| 959.30
#2012-01-26| 986.19
#2012-01-27| 980.97
#2012-01-30| 962.52
#2012-01-31| 975.97
#2012-02-01|1003.37
#2012-02-02|1008.37
#2012-02-03|1018.52
#2012-02-06|1016.73
#2012-02-07|1019.44
#2012-02-08|1022.70
#2012-02-09|1028.21
#2012-02-10|1018.02
#2012-02-13|1021.08
#2012-02-14|1012.35
#2012-02-15|1007.92
#2012-02-16| 988.51
#2012-02-17|1009.97
#2012-02-20| .
#2012-02-21|1024.55
#2012-02-22|1025.22
#2012-02-23|1012.53
#2012-02-24|1022.94
#2012-02-27|1021.52
#2012-02-28|1021.25
#2012-02-29|1015.90
#2012-03-01|1013.30
#2012-03-02|1001.29
#2012-03-05| 992.29
#2012-03-06| 958.83
#2012-03-07| 960.01
#2012-03-08| 989.35
#2012-03-09| 985.57
#2012-03-12| 976.79
#2012-03-13| 993.19
#2012-03-14| 986.91
#2012-03-15| 990.97
#2012-03-16| 996.93
#2012-03-19|1009.80
#2012-03-20|1004.30
#2012-03-21| 995.02
#2012-03-22| 979.48
#2012-03-23| 984.04
#2012-03-26| 984.68
#2012-03-27| 978.81
#2012-03-28| 957.20
#2012-03-29| 949.36
#2012-03-30| 964.70
#2012-04-02| 970.60
#2012-04-03| 955.13
#2012-04-04| 921.14
#2012-04-05| 915.62
#2012-04-06| .
#2012-04-09| 916.14
#2012-04-10| 896.65
#2012-04-11| 919.38
#2012-04-12| 916.27
#2012-04-13| 885.48
#2012-04-16| 873.70
#2012-04-17| 904.66
#2012-04-18| 880.40
#2012-04-19| 883.88
#2012-04-20| 892.26
#2012-04-23| 855.85
#2012-04-24| 877.76
#2012-04-25| 898.17
#2012-04-26| 890.33
#2012-04-27| 909.49
#2012-04-30| 893.93
#2012-05-01| 893.22
#2012-05-02| 877.98
#2012-05-03| 884.73
#2012-05-04| 872.88
#2012-05-07| 882.30
#2012-05-08| 873.09
#2012-05-09| 862.70
#2012-05-10| 873.90
#2012-05-11| 865.00
#2012-05-14| 843.73
#2012-05-15| 834.13
#2012-05-16| 814.75
#2012-05-17| 818.25
#2012-05-18| 822.24
#2012-05-21| 836.85
#2012-05-22| 851.94
#2012-05-23| 811.50
#2012-05-24| 811.82
#2012-05-25| 813.39
#2012-05-28| .
#2012-05-29| 807.47
#2012-05-30| 777.54
#2012-05-31| 770.31
#2012-06-01| 757.85
#2012-06-04| 772.46
#2012-06-05| 774.38
#2012-06-06| 789.48
#2012-06-07| 803.49
#2012-06-08| 804.59
#2012-06-11| 803.70
#2012-06-12| 795.72
#2012-06-13| 800.56
#2012-06-14| 809.11
#2012-06-15| 819.00
#2012-06-18| 812.36
#2012-06-19| 826.57
#2012-06-20| 839.27
#2012-06-21| 826.81
#2012-06-22| 835.47
#2012-06-25| 817.50
#2012-06-26| 804.11
#2012-06-27| 821.31
#2012-06-28| 823.62
#2012-06-29| 884.48
#2012-07-02| 876.58
#2012-07-03| 882.35
#2012-07-04| .
#2012-07-05| 854.18
#2012-07-06| 828.42
#2012-07-09| 827.97
#2012-07-10| 835.59
#2012-07-11| 834.58
#2012-07-12| 814.15
#2012-07-13| 820.09
#2012-07-16| 816.15
#2012-07-17| 811.86
#2012-07-18| 823.66
#2012-07-19| 830.05
#2012-07-20| 786.01
#2012-07-23| 765.39
#2012-07-24| 751.24
#2012-07-25| 760.57
#2012-07-26| 804.18
#2012-07-27| 818.73
#2012-07-30| 819.86
#2012-07-31| 825.98
#2012-08-01| 820.20
#2012-08-02| 788.82
#2012-08-03| 830.03
#2012-08-06| 861.24
#2012-08-07| 853.17
#2012-08-08| 830.76
#2012-08-09| 828.41
#2012-08-10| 819.78
#2012-08-13| 820.06
#2012-08-14| 822.43
#2012-08-15| 818.69
#2012-08-16| 851.74
#2012-08-17| 869.00
#2012-08-20| 872.86
#2012-08-21| 888.68
#2012-08-22| 875.01
#2012-08-23| 885.18
#2012-08-24| 885.58
#2012-08-27| 890.81
#2012-08-28| 882.40
#2012-08-29| 887.78
#2012-08-30| 875.58
#2012-08-31| 893.44
#2012-09-03| .
#2012-09-04| 886.65
#2012-09-05| 887.03
#2012-09-06| 916.29
#2012-09-07| 931.85
#2012-09-10| 937.29
#2012-09-11| 936.99
#2012-09-12| 945.33
#2012-09-13| 953.81
#2012-09-14| 991.84
#2012-09-17| 991.22
#2012-09-18| 983.60
#2012-09-19| 989.85
#2012-09-20| 986.18
#2012-09-21|1007.46
#2012-09-24| 988.59
#2012-09-25| 988.58
#2012-09-26| 940.34
#2012-09-27| 955.97
#2012-09-28| 949.39
#2012-10-01| 974.57
#2012-10-02| 985.04
#2012-10-03| 984.77
#2012-10-04| 992.93
#2012-10-05|1006.91
#2012-10-08| 993.93
#2012-10-09| 980.79
#2012-10-10| 974.21
#2012-10-11| 981.69
#2012-10-12| 972.94
#2012-10-15| 972.87
#2012-10-16| 993.13
#2012-10-17|1011.45
#2012-10-18|1006.30
#2012-10-19| 994.38
#2012-10-22| 995.29
#2012-10-23| 974.55
#2012-10-24| 983.59
#2012-10-25| 992.77
#2012-10-26| 988.68
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1003.05
#2012-11-01|1002.58
#2012-11-02|1000.71
#2012-11-05| 989.27
#2012-11-06| 992.43
#2012-11-07| 981.60
#2012-11-08| 965.88
#2012-11-09| 968.36
#2012-11-12| 954.78
#2012-11-13| 966.10
#2012-11-14| 953.17
#2012-11-15| 958.68
#2012-11-16| 947.53
#2012-11-19| 966.57
#2012-11-20| 970.38
#2012-11-21| 971.92
#2012-11-22| .
#2012-11-23| 986.57
#2012-11-26| 984.12
#2012-11-27| 985.57
#2012-11-28| 982.09
#2012-11-29| 997.69
#2012-11-30|1000.00
#2012-12-03| 997.59
#2012-12-04|1007.27
#2012-12-05|1007.01
#2012-12-06|1008.74
#2012-12-07| 999.32
#2012-12-10|1001.14
#2012-12-11|1017.66
#2012-12-12|1027.29
#2012-12-13|1023.33
#2012-12-14|1030.72
#2012-12-17|1043.03
#2012-12-18|1069.97
#2012-12-19|1094.22
#2012-12-20|1092.79
#2012-12-21|1089.90
#2012-12-24|1090.59
#2012-12-25|1090.59
#2012-12-26|1092.82
#2012-12-27|1091.71
#2012-12-28|1083.72
#2012-12-31|1078.21
#2013-01-01|1078.21
#2013-01-02|1105.02
#2013-01-03|1104.23
#2013-01-04|1104.69
#2013-01-07|1106.78
#2013-01-08|1099.56
#2013-01-09|1106.41
#2013-01-10|1123.54
#2013-01-11|1133.76
#2013-01-14|1119.25
#2013-01-15|1120.86
#2013-01-16|1111.53
#2013-01-17|1121.90
#2013-01-18|1112.92
#2013-01-21|1121.93
#2013-01-22|1116.71
#2013-01-23|1122.11
#2013-01-24|1127.05
#2013-01-25|1140.57
#2013-01-28|1137.04
#2013-01-29|1137.97
#2013-01-30|1141.64
#2013-01-31|1121.15
#2013-02-01|1107.64
#2013-02-04|1066.83
#2013-02-05|1080.86
#2013-02-06|1086.40
#2013-02-07|1074.07
#2013-02-08|1083.46
#2013-02-11|1076.33
#2013-02-12|1095.30
#2013-02-13|1111.93
#2013-02-14|1104.10
#2013-02-15|1108.16
#2013-02-18|1101.40
#2013-02-19|1109.24
#2013-02-20|1133.96
#2013-02-21|1107.15
#2013-02-22|1111.91
#2013-02-25|1124.58
#2013-02-26|1095.97
#2013-02-27|1109.23
#2013-02-28|1102.95
#2013-03-01|1090.52
#2013-03-04|1087.19
#2013-03-05|1110.77
#2013-03-06|1112.03
#2013-03-07|1119.90
#2013-03-08|1123.53
#2013-03-11| .
#2013-03-12|1117.33
#2013-03-13|1115.67
#2013-03-14|1128.95
#2013-03-15|1120.37
#2013-03-18|1110.47
#2013-03-19|1093.41
#2013-03-20|1105.18
#2013-03-21|1105.47
#2013-03-22|1115.07
#2013-03-25|1097.47
#2013-03-26|1087.13
#2013-03-27|1075.95
#2013-03-28|1083.33
#2013-03-29| .
#2013-04-01|1083.83
#2013-04-02|1098.98
#2013-04-03|1084.04
#2013-04-04|1070.38
#2013-04-05|1076.46
#2013-04-08|1076.82
#2013-04-09|1083.02
#2013-04-10|1112.57
#2013-04-11|1121.84
#2013-04-12|1128.15
#2013-04-15|1121.01
#2013-04-16|1113.69
#2013-04-17|1092.35
#2013-04-18|1100.77
#2013-04-19|1102.67
#2013-04-22|1119.46
#2013-04-23|1134.93
#2013-04-24|1147.03
#2013-04-25|1153.78
#2013-04-26|1150.61
#2013-04-29|1170.95
#2013-04-30|1177.06
#2013-05-01|1177.86
#2013-05-02|1166.04
#2013-05-03|1180.06
#2013-05-06|1176.04
#2013-05-07|1188.10
#2013-05-08|1213.29
#2013-05-09|1216.84
#2013-05-10|1215.02
#2013-05-13|1211.70
#2013-05-14|1215.82
#2013-05-15|1216.88
#2013-05-16|1210.65
#2013-05-17|1201.21
#2013-05-20|1206.03
#2013-05-21|1203.82
#2013-05-22|1202.96
#2013-05-23|1177.27
#2013-05-24|1180.54
#2013-05-27|1196.15
#2013-05-28|1198.97
#2013-05-29|1193.24
#2013-05-30|1198.72
#2013-05-31|1183.88
#2013-06-03|1184.58
#2013-06-04|1194.84
#2013-06-05|1189.45
#2013-06-06|1199.48
#2013-06-07|1198.94
#2013-06-10|1198.99
#2013-06-11|1196.80
#2013-06-12|1210.91
#2013-06-13|1202.25
#2013-06-14|1213.37
#2013-06-17|1223.38
#2013-06-18|1234.70
#2013-06-19|1227.21
#2013-06-20|1177.87
#2013-06-21|1156.02
#2013-06-24|1132.25
#2013-06-25|1136.59
#2013-06-26|1150.63
#2013-06-27|1174.26
#2013-06-28|1172.77
#2013-07-01|1179.63
#2013-07-02|1178.43
#2013-07-03|1169.98
#2013-07-04|1184.31
#2013-07-05|1174.64
#2013-07-08|1189.86
#2013-07-09|1196.90
#2013-07-10|1209.91
#2013-07-11|1224.54
#2013-07-12|1205.69
#2013-07-15|1207.01
#2013-07-16|1218.59
#2013-07-17|1212.48
#2013-07-18|1223.48
#2013-07-19|1218.68
#2013-07-22|1216.10
#2013-07-23|1223.82
#2013-07-24|1240.65
#2013-07-25|1250.49
#2013-07-26|1247.03
#2013-07-29|1253.33
#2013-07-30|1263.35
#2013-07-31|1259.80
#2013-08-01|1264.11
#2013-08-02|1272.84
#2013-08-05|1268.42
#2013-08-06|1274.76
#2013-08-07|1270.23
#2013-08-08|1285.17
#2013-08-09|1284.20
#2013-08-12|1279.38
#2013-08-13|1276.13
#2013-08-14|1280.48
#2013-08-15|1270.74
#2013-08-16|1281.28
#2013-08-19|1273.20
#2013-08-20|1261.16
#2013-08-21|1255.52
#2013-08-22|1273.41
#2013-08-23|1282.81
#2013-08-26|1271.28
#2013-08-27|1246.05
#2013-08-28|1232.82
#2013-08-29|1237.49
#2013-08-30|1223.47
#2013-09-02|1234.16
#2013-09-03|1238.45
#2013-09-04|1241.82
#2013-09-05|1245.05
#2013-09-06|1261.00
#2013-09-09|1264.60
#2013-09-10|1285.39
#2013-09-11|1297.68
#2013-09-12|1306.18
#2013-09-13|1304.87
#2013-09-16|1328.66
#2013-09-17|1330.30
#2013-09-18|1328.47
#2013-09-19|1351.52
#2013-09-20|1360.08
#2013-09-23|1352.24
#2013-09-24|1360.37
#2013-09-25|1369.89
#2013-09-26|1364.03
#2013-09-27|1367.63
#2013-09-30|1370.83
#2013-10-01|1389.31
#2013-10-02|1397.56
#2013-10-03|1394.94
#2013-10-04|1392.30
#2013-10-07|1382.42
#2013-10-08|1382.73
#2013-10-09|1379.98
#2013-10-10|1400.43
#2013-10-11|1407.88
#2013-10-14|1406.03
#2013-10-15|1405.45
#2013-10-16|1410.48
#2013-10-17|1429.15
#2013-10-18|1444.27
#2013-10-21|1457.28
#2013-10-22|1475.24
#2013-10-23|1467.21
#2013-10-24|1477.74
#2013-10-25|1475.13
#2013-10-28|1473.46
#2013-10-29|1475.62
#2013-10-30|1465.52
#2013-10-31|1457.92
#2013-11-01|1428.94
#2013-11-04|1442.56
#2013-11-05|1429.18
#2013-11-06|1435.32
#2013-11-07|1421.20
#2013-11-08|1430.26
#2013-11-11|1437.28
#2013-11-12|1434.10
#2013-11-13|1424.16
#2013-11-14|1434.71
#2013-11-15|1431.04
#2013-11-18|1439.27
#2013-11-19|1418.29
#2013-11-20|1393.72
#2013-11-21|1399.87
#2013-11-22|1412.86
#2013-11-25|1419.02
#2013-11-26|1432.52
#2013-11-27|1445.65
#2013-11-28|1452.35
#2013-11-29|1456.67
#2013-12-02|1448.43
#2013-12-03|1434.08
#2013-12-04|1425.15
#2013-12-05|1426.28
#2013-12-06|1422.71
#2013-12-09|1446.20
#2013-12-10|1443.43
#2013-12-11|1441.91
#2013-12-12|1425.88
#2013-12-13|1420.18
#2013-12-16|1445.08
#2013-12-17|1436.92
#2013-12-18|1445.63
#2013-12-19|1478.47
#2013-12-20|1488.62
#2013-12-23|1513.82
#2013-12-24|1520.62
#2013-12-25|1520.62
#2013-12-26|1523.45
#2013-12-27|1543.75
#2013-12-30|1554.01
#2013-12-31|1553.54
#2014-01-01|1553.54
#2014-01-02|1520.51
#2014-01-03|1518.30
#2014-01-06|1532.74
#2014-01-07|1542.06
#2014-01-08|1551.68
#2014-01-09|1559.58
#2014-01-10|1575.07
#2014-01-13|1577.37
#2014-01-14|1582.28
#2014-01-15|1593.95
#2014-01-16|1595.82
#2014-01-17|1597.83
#2014-01-20|1595.15
#2014-01-21|1578.91
#2014-01-22|1577.21
#2014-01-23|1593.96
#2014-01-24|1548.07
#2014-01-27|1538.49
#2014-01-28|1556.91
#2014-01-29|1559.04
#2014-01-30|1549.95
#2014-01-31|1522.52
#2014-02-03|1519.15
#2014-02-04|1517.04
#2014-02-05|1514.09
#2014-02-06|1543.76
#2014-02-07|1560.01
#2014-02-10|1561.25
#2014-02-11|1578.50
#2014-02-12|1568.66
#2014-02-13|1589.69
#2014-02-14|1603.33
#2014-02-17|1598.40
#2014-02-18|1604.14
#2014-02-19|1606.98
#2014-02-20|1603.39
#2014-02-21|1611.43
#2014-02-24|1625.58
#2014-02-25|1637.78
#2014-02-26|1631.75
#2014-02-27|1622.43
#2014-02-28|1632.74
#2014-03-03|1587.32
#2014-03-04|1612.14
#2014-03-05|1612.37
#2014-03-06|1641.42
#2014-03-07|1624.85
#2014-03-10|1621.78
#2014-03-11|1616.47
#2014-03-12|1615.34
#2014-03-13|1595.43
#2014-03-14|1562.59
#2014-03-17|1593.72
#2014-03-18|1594.90
#2014-03-19|1599.76
#2014-03-20|1578.13
#2014-03-21|1564.05
#2014-03-24|1547.56
#2014-03-25|1559.57
#2014-03-26|1581.95
#2014-03-27|1588.35
#2014-03-28|1614.36
#2014-03-31|1629.49
#2014-04-01|1649.02
#2014-04-02|1643.69
#2014-04-03|1642.25
#2014-04-04|1654.48
#2014-04-07|1653.41
#2014-04-08|1630.32
#2014-04-09|1644.25
#2014-04-10|1636.05
#2014-04-11|1603.15
#2014-04-14|1582.03
#2014-04-15|1586.98
#2014-04-16|1601.50
#2014-04-17|1605.25
#2014-04-18|1602.89
#2014-04-21|1601.59
#2014-04-22|1629.33
#2014-04-23|1637.97
#2014-04-24|1638.62
#2014-04-25|1625.64
#2014-04-28|1624.61
#2014-04-29|1641.46
#2014-04-30|1647.05
#2014-05-01|1647.05
#2014-05-02|1654.70
#2014-05-05|1660.36
#2014-05-06|1695.20
#2014-05-07|1682.83
#2014-05-08|1687.80
#2014-05-09|1676.81
#2014-05-12|1693.34
#2014-05-13|1691.51
#2014-05-14|1689.59
#2014-05-15|1651.73
#2014-05-16|1643.31
#2014-05-19|1640.81
#2014-05-20|1638.16
#2014-05-21|1641.21
#2014-05-22|1644.17
#2014-05-23|1647.11
#2014-05-26|1670.75
#2014-05-27|1662.72
#2014-05-28|1666.18
#2014-05-29|1665.13
#2014-05-30|1686.27
#2014-06-02|1681.62
#2014-06-03|1675.54
#2014-06-04|1677.90
#2014-06-05|1686.55
#2014-06-06|1705.65
#2014-06-09|1713.41
#2014-06-10|1706.90
#2014-06-11|1692.50
#2014-06-12|1699.25
#2014-06-13|1688.82
#2014-06-16|1686.04
#2014-06-17|1686.62
#2014-06-18|1696.67
#2014-06-19|1713.24
#2014-06-20|1698.73
#2014-06-23|1694.51
#2014-06-24|1692.45
#2014-06-25|1675.25
#2014-06-26|1677.04
#2014-06-27|1682.60
#2014-06-30|1689.62
#2014-07-01|1697.75
#2014-07-02|1703.77
#2014-07-03|1702.41
#2014-07-04|1691.72
#2014-07-07|1665.37
#2014-07-08|1640.04
#2014-07-09|1639.51
#2014-07-10|1610.75
#2014-07-11|1617.60
#2014-07-14|1630.63
#2014-07-15|1607.93
#2014-07-16|1629.41
#2014-07-17|1627.70
#2014-07-18|1615.00
#2014-07-21|1622.26
#2014-07-22|1634.68
#2014-07-23|1636.09
#2014-07-24|1655.03
#2014-07-25|1647.43
#2014-07-28|1645.10
#2014-07-29|1638.65
#2014-07-30|1624.46
#2014-07-31|1594.26
#2014-08-01|1566.50
#2014-08-04|1544.67
#2014-08-05|1528.67
#2014-08-06|1493.53
#2014-08-07|1467.07
#2014-08-08|1468.64
#2014-08-11|1489.65
#2014-08-12|1500.86
#2014-08-13|1501.41
#2014-08-14|1502.19
#2014-08-15|1491.99
#2014-08-18|1503.11
#2014-08-19|1501.82
#2014-08-20|1505.20
#2014-08-21|1530.50
#2014-08-22|1516.86
#2014-08-25|1532.66
#2014-08-26|1549.91
#2014-08-27|1549.82
#2014-08-28|1533.22
#2014-08-29|1527.12
#2014-09-01|1525.34
#2014-09-02|1522.38
#2014-09-03|1541.84
#2014-09-04|1540.81
#2014-09-05|1536.62
#2014-09-08|1530.84
#2014-09-09|1508.22
#2014-09-10|1497.01
#2014-09-11|1496.05
#2014-09-12|1492.92
#2014-09-15|1479.38
#2014-09-16|1470.26
#2014-09-17|1491.29
#2014-09-18|1498.27
#2014-09-19|1490.50
#2014-09-22|1477.92
#2014-09-23|1460.89
#2014-09-24|1453.65
#2014-09-25|1432.66
#2014-09-26|1439.70
#2014-09-29|1438.67
#2014-09-30|1448.06
#2014-10-01|1420.35
#2014-10-02|1403.36
#2014-10-03|1400.82
#2014-10-06|1413.05
#2014-10-07|1386.63
#2014-10-08|1379.47
#2014-10-09|1377.91
#2014-10-10|1342.08
#2014-10-13|1350.64
#2014-10-14|1346.99
#2014-10-15|1318.26
#2014-10-16|1309.70
#2014-10-17|1340.71
#2014-10-20|1334.25
#2014-10-21|1363.32
#2014-10-22|1378.96
#2014-10-23|1383.32
#2014-10-24|1386.11
#2014-10-27|1374.93
#2014-10-28|1419.78
#2014-10-29|1418.62
#2014-10-30|1419.15
#2014-10-31|1431.35
#2014-11-03|1429.79
#2014-11-04|1405.26
#2014-11-05|1415.36
#2014-11-06|1418.15
#2014-11-07|1406.39
#2014-11-10|1435.76
#2014-11-11|1426.97
#2014-11-12|1411.62
#2014-11-13|1399.47
#2014-11-14|1388.20
#2014-11-17|1402.73
#2014-11-18|1424.43
#2014-11-19|1427.89
#2014-11-20|1427.90
#2014-11-21|1452.89
#2014-11-24|1457.09
#2014-11-25|1474.01
#2014-11-26|1463.03
#2014-11-27|1474.21
#2014-11-28|1475.30
#2014-12-01|1473.34
#2014-12-02|1463.39
#2014-12-03|1465.74
#2014-12-04|1459.96
#2014-12-05|1464.33
#2014-12-08|1455.38
#2014-12-09|1431.09
#2014-12-10|1427.01
#2014-12-11|1421.56
#2014-12-12|1422.48
#2014-12-15|1389.80
#2014-12-16|1419.14
#2014-12-17|1398.36
#2014-12-18|1436.72
#2014-12-19|1446.02
#2014-12-22|1457.78
#2014-12-23|1457.53
#2014-12-24|1467.98
#2014-12-25|1467.98
#2014-12-26|1465.69
#2014-12-29|1448.83
#2014-12-30|1433.00
#2014-12-31|1438.12
#2015-01-01|1438.12
#2015-01-02|1434.29
#2015-01-05|1398.18
#2015-01-06|1389.99
#2015-01-07|1382.19
#2015-01-08|1400.29
#2015-01-09|1407.71
#2015-01-12|1420.56
#2015-01-13|1437.65
#2015-01-14|1430.89
#2015-01-15|1433.73
#2015-01-16|1418.69
#2015-01-19|1451.15
#2015-01-20|1443.72
#2015-01-21|1448.51
#2015-01-22|1437.85
#2015-01-23|1422.64
#2015-01-26|1444.59
#2015-01-27|1456.51
#2015-01-28|1456.31
#2015-01-29|1448.11
#2015-01-30|1437.60
#2015-02-02|1437.71
#2015-02-03|1471.83
#2015-02-04|1469.01
#2015-02-05|1472.60
#2015-02-06|1466.04
#2015-02-09|1433.75
#2015-02-10|1458.21
#2015-02-11|1441.31
#2015-02-12|1482.29
#2015-02-13|1502.91
#2015-02-16|1496.34
#2015-02-17|1494.07
#2015-02-18|1495.34
#2015-02-19|1512.37
#2015-02-20|1506.17
#2015-02-23|1519.13
#2015-02-24|1510.66
#2015-02-25|1523.07
#2015-02-26|1503.38
#2015-02-27|1498.27
#2015-03-02|1491.83
#2015-03-03|1482.68
#2015-03-04|1468.74
#2015-03-05|1481.27
#2015-03-06|1458.32
#2015-03-09|1448.61
#2015-03-10|1426.14
#2015-03-11|1416.36
#2015-03-12|1413.93
#2015-03-13|1408.60
#2015-03-16|1430.16
#2015-03-17|1424.47
#2015-03-18|1429.48
#2015-03-19|1430.69
#2015-03-20|1474.11
#2015-03-23|1498.21
#2015-03-24|1511.91
#2015-03-25|1505.99
#2015-03-26|1498.54
#2015-03-27|1495.91
#2015-03-30|1499.64
#2015-03-31|1487.37
#2015-04-01|1488.83
#2015-04-02|1517.12
#2015-04-03|1531.72
#2015-04-06|1538.17
#2015-04-07|1539.71
#2015-04-08|1521.46
#2015-04-09|1524.12
#2015-04-10|1522.38
#2015-04-13|1513.93
#2015-04-14|1523.05
#2015-04-15|1510.66
#2015-04-16|1504.05
#2015-04-17|1482.68
#2015-04-20|1484.95
#2015-04-21|1500.47
#2015-04-22|1488.79
#2015-04-23|1496.23
#2015-04-24|1514.12
#2015-04-27|1533.89
#2015-04-28|1541.78
#2015-04-29|1542.24
#2015-04-30|1549.42
#2015-05-01|1551.77
#2015-05-04|1553.65
#2015-05-05|1518.98
#2015-05-06|1537.54
#2015-05-07|1513.65
#2015-05-08|1527.86
#2015-05-11|1528.74
#2015-05-12|1540.16
#2015-05-13|1552.62
#2015-05-14|1566.39
#2015-05-15|1570.63
#2015-05-18|1572.45
#2015-05-19|1557.41
#2015-05-20|1549.57
#2015-05-21|1564.20
#2015-05-22|1542.57
#2015-05-25|1507.65
#2015-05-26|1483.30
#2015-05-27|1500.93
#2015-05-28|1508.71
#2015-05-29|1487.87
#2015-06-01|1476.36
#2015-06-02|1505.98
#2015-06-03|1466.93
#2015-06-04|1463.01
#2015-06-05|1423.18
#2015-06-08|1421.13
#2015-06-09|1416.11
#2015-06-10|1435.53
#2015-06-11|1433.70
#2015-06-12|1423.18
#2015-06-15|1387.42
#2015-06-16|1399.13
#2015-06-17|1395.24
#2015-06-18|1424.78
#2015-06-19|1426.16
#2015-06-22|1465.82
#2015-06-23|1452.34
#2015-06-24|1441.89
#2015-06-25|1444.85
#2015-06-26|1446.24
#2015-06-29|1406.81
#2015-06-30|1393.76
#2015-07-01|1408.10
#2015-07-02|1403.10
#2015-07-03|1398.63
#2015-07-06|1376.68
#2015-07-07|1334.44
#2015-07-08|1362.49
#2015-07-09|1386.92
#2015-07-10|1434.51
#2015-07-13|1439.91
#2015-07-14|1444.35
#2015-07-15|1451.72
#2015-07-16|1464.34
#2015-07-17|1456.97
#2015-07-20|1469.55
#2015-07-21|1461.60
#2015-07-22|1462.33
#2015-07-23|1473.41
#2015-07-24|1466.40
#2015-07-27|1467.49
#2015-07-28|1470.43
#2015-07-29|1481.62
#2015-07-30|1463.40
#2015-07-31|1487.91
#2015-08-03|1493.18
#2015-08-04|1476.74
#2015-08-05|1476.81
#2015-08-06|1471.72
#2015-08-07|1465.55
#2015-08-10|1490.67
#2015-08-11|1480.52
#2015-08-12|1460.49
#2015-08-13|1473.05
#2015-08-14|1467.65
#2015-08-17|1464.31
#2015-08-18|1457.79
#2015-08-19|1449.92
#2015-08-20|1439.42
#2015-08-21|1418.68
#2015-08-24|1397.96
#2015-08-25|1418.43
#2015-08-26|1407.60
#2015-08-27|1418.71
#2015-08-28|1429.48
#2015-08-31|1429.71
#2015-09-01|1406.27
#2015-09-02|1386.99
#2015-09-03|1387.05
#2015-09-04|1368.26
#2015-09-07|1374.81
#2015-09-08|1381.53
#2015-09-09|1399.90
#2015-09-10|1406.40
#2015-09-11|1408.71
#2015-09-14|1399.51
#2015-09-15|1405.31
#2015-09-16|1418.17
#2015-09-17|1434.40
#2015-09-18|1421.78
#2015-09-21|1407.40
#2015-09-22|1364.13
#2015-09-23|1360.16
#2015-09-24|1356.91
#2015-09-25|1377.78
#2015-09-28|1374.50
#2015-09-29|1363.42
#2015-09-30|1384.68
#2015-10-01|1397.40
#2015-10-02|1412.10
#2015-10-05|1455.60
#2015-10-06|1468.66
#2015-10-07|1456.35
#2015-10-08|1472.78
#2015-10-09|1479.20
#2015-10-12|1474.77
#2015-10-13|1477.39
#2015-10-14|1485.79
#2015-10-15|1497.72
#2015-10-16|1496.73
#2015-10-19|1486.06
#2015-10-20|1482.52
#2015-10-21|1491.01
#2015-10-22|1469.33
#2015-10-23|1469.10
#2015-10-26|1478.85
#2015-10-27|1454.78
#2015-10-28|1462.74
#2015-10-29|1452.87
#2015-10-30|1453.64
#2015-11-02|1457.51
#2015-11-03|1442.54
#2015-11-04|1415.26
#2015-11-05|1416.02
#2015-11-06|1404.37
#2015-11-09|1379.14
#2015-11-10|1369.98
#2015-11-11|1382.34
#2015-11-12|1370.76
#2015-11-13|1359.66
#2015-11-16|1369.83
#2015-11-17|1385.61
#2015-11-18|1389.94
#2015-11-19|1408.16
#2015-11-20|1388.86
#2015-11-23|1384.08
#2015-11-24|1369.03
#2015-11-25|1367.35
#2015-11-26|1380.23
#2015-11-27|1378.36
#2015-11-30|1390.15
#2015-12-01|1390.94
#2015-12-02|1389.08
#2015-12-03|1396.84
#2015-12-04|1392.31
#2015-12-07|1392.90
#2015-12-08|1381.92
#2015-12-09|1393.23
#2015-12-10|1385.01
#2015-12-11|1370.87
#2015-12-14|1357.50
#2015-12-15|1383.00
#2015-12-16|1385.12
#2015-12-17|1390.42
#2015-12-18|1387.95
#2015-12-21|1366.58
#2015-12-22|1380.19
#2015-12-23|1400.61
#2015-12-24|1416.44
#2015-12-25|1416.44
#2015-12-28|1410.39
#2015-12-29|1417.99
#2015-12-30|1419.03
#2015-12-31|1406.73
#2016-01-01|1406.73
#2016-01-04|1368.65
#2016-01-05|1362.48
#2016-01-06|1357.81
#2016-01-07|1338.10
#2016-01-08|1335.07
#2016-01-11|1326.64
#2016-01-12|1327.41
#2016-01-13|1329.90
#2016-01-14|1301.35
#2016-01-15|1276.19
#2016-01-18|1260.35
#2016-01-19|1283.96
#2016-01-20|1244.06
#2016-01-21|1253.32
#2016-01-22|1292.58
#2016-01-25|1287.18
#2016-01-26|1291.97
#2016-01-27|1301.72
#2016-01-28|1293.80
#2016-01-29|1311.53
#2016-02-01|1325.76
#2016-02-02|1297.65
#2016-02-03|1291.47
#2016-02-04|1314.88
#2016-02-05|1298.65
#2016-02-08|1229.51
#2016-02-09|1233.85
#2016-02-10|1249.47
#2016-02-11|1223.28
#2016-02-12|1228.70
#2016-02-15|1251.42
#2016-02-16|1260.53
#2016-02-17|1286.44
#2016-02-18|1286.01
#2016-02-19|1280.05
#2016-02-22|1291.66
#2016-02-23|1291.20
#2016-02-24|1270.97
#2016-02-25|1301.33
#2016-02-26|1294.00
#2016-02-29|1298.12
#2016-03-01|1315.81
#2016-03-02|1311.36
#2016-03-03|1326.62
#2016-03-04|1342.98
#2016-03-07|1342.50
#2016-03-08|1345.07
#2016-03-09|1345.00
#2016-03-10|1348.33
#2016-03-11|1367.11
#2016-03-14|1368.02
#2016-03-15|1359.41
#2016-03-16|1355.47
#2016-03-17|1392.75
#2016-03-18|1410.47
#2016-03-21|1409.61
#2016-03-22|1407.35
#2016-03-23|1406.73
#2016-03-24|1391.91
#2016-03-25|1391.91
#2016-03-28|1398.33
#2016-03-29|1398.13
#2016-03-30|1431.93
#2016-03-31|1430.06
#2016-04-01|1420.25
#2016-04-04|1424.09
#2016-04-05|1407.76
#2016-04-06|1417.90
#2016-04-07|1403.92
#2016-04-08|1428.33
#2016-04-11|1439.30
#2016-04-12|1433.97
#2016-04-13|1449.94
#2016-04-14|1456.02
#2016-04-15|1457.69
#2016-04-18|1462.45
#2016-04-19|1470.80
#2016-04-20|1468.05
#2016-04-21|1458.44
#2016-04-22|1451.75
#2016-04-25|1459.94
#2016-04-26|1475.04
#2016-04-27|1486.33
#2016-04-28|1487.98
#2016-04-29|1494.44
#2016-05-02|1508.86
#2016-05-03|1488.83
#2016-05-04|1474.22
#2016-05-05|1467.93
#2016-05-06|1464.93
#2016-05-09|1469.49
#2016-05-10|1472.36
#2016-05-11|1467.48
#2016-05-12|1455.37
#2016-05-13|1443.98
#2016-05-16|1448.00
#2016-05-17|1452.70
#2016-05-18|1455.47
#2016-05-19|1429.32
#2016-05-20|1446.58
#2016-05-23|1443.23
#2016-05-24|1461.86
#2016-05-25|1455.12
#2016-05-26|1471.51
#2016-05-27|1468.19
#2016-05-30|1466.01
#2016-05-31|1472.51
#2016-06-01|1470.61
#2016-06-02|1476.29
#2016-06-03|1479.13
#2016-06-06|1482.95
#2016-06-07|1497.93
#2016-06-08|1493.78
#2016-06-09|1478.36
#2016-06-10|1437.13
#2016-06-13|1410.43
#2016-06-14|1379.57
#2016-06-15|1384.56
#2016-06-16|1355.77
#2016-06-17|1390.56
#2016-06-20|1457.57
#2016-06-21|1445.50
#2016-06-22|1449.63
#2016-06-23|1477.12
#2016-06-24|1347.26
#2016-06-27|1276.50
#2016-06-28|1325.75
#2016-06-29|1365.62
#2016-06-30|1372.10
#2016-07-01|1393.22
#2016-07-04|1388.87
#2016-07-05|1365.85
#2016-07-06|1346.95
#2016-07-07|1362.04
#2016-07-08|1375.47
#2016-07-11|1403.19
#2016-07-12|1408.08
#2016-07-13|1407.88
#2016-07-14|1447.48
#2016-07-15|1441.16
#2016-07-18|1443.89
#2016-07-19|1447.15
#2016-07-20|1453.05
#2016-07-21|1442.24
#2016-07-22|1441.14
#2016-07-25|1449.46
#2016-07-26|1459.49
#2016-07-27|1471.28
#2016-07-28|1472.60
#2016-07-29|1513.29
#2016-08-01|1510.22
#2016-08-02|1490.50
#2016-08-03|1465.80
#2016-08-04|1471.61
#2016-08-05|1467.90
#2016-08-08|1469.90
#2016-08-09|1496.26
#2016-08-10|1497.61
#2016-08-11|1511.28
#2016-08-12|1515.90
#2016-08-15|1519.57
#2016-08-16|1509.33
#2016-08-17|1493.16
#2016-08-18|1509.88
#2016-08-19|1501.64
#2016-08-22|1508.07
#2016-08-23|1511.85
#2016-08-24|1505.76
#2016-08-25|1502.70
#2016-08-26|1509.27
#2016-08-29|1491.74
#2016-08-30|1493.83
#2016-08-31|1484.38
#2016-09-01|1501.02
#2016-09-02|1513.12
#2016-09-05|1518.48
#2016-09-06|1537.27
#2016-09-07|1549.90
#2016-09-08|1571.86
#2016-09-09|1545.75
#2016-09-12|1531.72
#2016-09-13|1523.90
#2016-09-14|1528.15
#2016-09-15|1534.96
#2016-09-16|1507.88
#2016-09-19|1522.46
#2016-09-20|1519.44
#2016-09-21|1515.50
#2016-09-22|1558.40
#2016-09-23|1552.11
#2016-09-26|1549.45
#2016-09-27|1540.54
#2016-09-28|1541.45
#2016-09-29|1559.55
#2016-09-30|1565.70
#2016-10-03|1564.93
#2016-10-04|1561.24
#2016-10-05|1554.11
#2016-10-06|1537.41
#2016-10-07|1515.64
#2016-10-10|1523.80
#2016-10-11|1502.04
#2016-10-12|1497.84
#2016-10-13|1495.60
#2016-10-14|1504.78
#2016-10-17|1501.40
#2016-10-18|1516.50
#2016-10-19|1520.70
#2016-10-20|1515.51
#2016-10-21|1511.12
#2016-10-24|1522.82
#2016-10-25|1504.98
#2016-10-26|1503.94
#2016-10-27|1497.71
#2016-10-28|1509.75
#2016-10-31|1506.31
#2016-11-01|1501.09
#2016-11-02|1488.22
#2016-11-03|1466.90
#2016-11-04|1465.19
#2016-11-07|1468.33
#2016-11-08|1467.57
#2016-11-09|1465.94
#2016-11-10|1416.95
#2016-11-11|1399.73
#2016-11-14|1369.73
#2016-11-15|1376.15
#2016-11-16|1376.73
#2016-11-17|1388.70
#2016-11-18|1374.84
#2016-11-21|1381.31
#2016-11-22|1379.18
#2016-11-23|1367.35
#2016-11-24|1382.06
#2016-11-25|1392.48
#2016-11-28|1391.61
#2016-11-29|1399.89
#2016-11-30|1399.77
#2016-12-01|1386.24
#2016-12-02|1389.47
#2016-12-05|1403.44
#2016-12-06|1420.05
#2016-12-07|1425.08
#2016-12-08|1411.71
#2016-12-09|1418.33
#2016-12-12|1424.90
#2016-12-13|1449.89
#2016-12-14|1447.44
#2016-12-15|1428.06
#2016-12-16|1429.15
#2016-12-19|1439.69
#2016-12-20|1434.52
#2016-12-21|1443.91
#2016-12-22|1434.19
#2016-12-23|1441.10
#2016-12-26|1441.10
#2016-12-27|1445.98
#2016-12-28|1427.53
#2016-12-29|1442.04
#2016-12-30|1444.93
#2017-01-02|1461.55
#2017-01-03|1447.71
#2017-01-04|1452.47
#2017-01-05|1482.48
#2017-01-06|1478.44
#2017-01-09|1481.15
#2017-01-10|1485.07
#2017-01-11|1472.68
#2017-01-12|1498.16
#2017-01-13|1501.50
#2017-01-16|1489.40
#2017-01-17|1498.55
#2017-01-18|1494.71
#2017-01-19|1477.01
#2017-01-20|1476.90
#2017-01-23|1485.22
#2017-01-24|1487.16
#2017-01-25|1492.69
#2017-01-26|1483.17
#2017-01-27|1490.98
#2017-01-30|1467.55
#2017-01-31|1478.00
#2017-02-01|1472.55
#2017-02-02|1491.06
#2017-02-03|1498.91
#2017-02-06|1481.07
#2017-02-07|1467.72
#2017-02-08|1479.53
#2017-02-09|1482.83
#2017-02-10|1474.11
#2017-02-13|1480.95
#2017-02-14|1472.79
#2017-02-15|1476.39
#2017-02-16|1488.63
#2017-02-17|1482.04
#2017-02-20|1482.91
#2017-02-21|1480.76
#2017-02-22|1473.74
#2017-02-23|1480.19
#2017-02-24|1466.13
#2017-02-27|1479.93
#2017-02-28|1492.95
#2017-03-01|1499.50
#2017-03-02|1497.07
#2017-03-03|1502.97
#2017-03-06|1509.61
#2017-03-07|1505.01
#2017-03-08|1502.89
#2017-03-09|1512.51
#2017-03-10|1520.58
#2017-03-13|1523.12
#2017-03-14|1508.69
#2017-03-15|1517.59
#2017-03-16|1551.04
#2017-03-17|1566.23
#2017-03-20|1565.76
#2017-03-21|1579.96
#2017-03-22|1578.05
#2017-03-23|1591.77
#2017-03-24|1601.94
#2017-03-27|1610.04
#2017-03-28|1619.36
#2017-03-29|1606.42
#2017-03-30|1611.66
#2017-03-31|1615.94
#2017-04-03|1609.48
#2017-04-04|1614.91
#2017-04-05|1626.15
#2017-04-06|1638.55
#2017-04-07|1618.92
#2017-04-10|1607.91
#2017-04-11|1621.74
#2017-04-12|1614.58
#2017-04-13|1619.50
#2017-04-14|1619.50
#2017-04-17|1625.37
#2017-04-18|1631.83
#2017-04-19|1637.37
#2017-04-20|1643.45
#2017-04-21|1621.48
#2017-04-24|1685.05
#2017-04-25|1698.58
#2017-04-26|1704.62
#2017-04-27|1718.76
#2017-04-28|1730.84
#2017-05-01|1735.29
#2017-05-02|1745.28
#2017-05-03|1745.19
#2017-05-04|1771.73
#2017-05-05|1783.68
#2017-05-08|1779.17
#2017-05-09|1783.40
#2017-05-10|1777.50
#2017-05-11|1765.67
#2017-05-12|1789.88
#2017-05-15|1800.25
#2017-05-16|1812.11
#2017-05-17|1804.93
#2017-05-18|1800.17
#2017-05-19|1833.71
#2017-05-22|1846.45
#2017-05-23|1858.34
#2017-05-24|1849.55
#2017-05-25|1864.71
#2017-05-26|1837.09
#2017-05-29|1822.64
#2017-05-30|1847.35
#2017-05-31|1873.44
#2017-06-01|1885.90
#2017-06-02|1897.02
#2017-06-05|1890.56
#2017-06-06|1891.76
#2017-06-07|1890.03
#2017-06-08|1876.25
#2017-06-09|1880.34
#2017-06-12|1861.42
#2017-06-13|1877.85
#2017-06-14|1902.75
#2017-06-15|1869.80
#2017-06-16|1907.01
#2017-06-19|1901.13
#2017-06-20|1887.38
#2017-06-21|1879.34
#2017-06-22|1873.68
#2017-06-23|1878.88
#2017-06-26|1880.72
#2017-06-27|1863.75
#2017-06-28|1878.44
#2017-06-29|1855.07
#2017-06-30|1859.41
#2017-07-03|1853.16
#2017-07-04|1841.80
#2017-07-05|1849.84
#2017-07-06|1836.79
#2017-07-07|1851.57
#2017-07-10|1853.16
#2017-07-11|1846.47
#2017-07-12|1874.90
#2017-07-13|1874.86
#2017-07-14|1890.64
#2017-07-17|1903.62
#2017-07-18|1909.08
#2017-07-19|1922.92
#2017-07-20|1924.98
#2017-07-21|1905.50
#2017-07-24|1896.73
#2017-07-25|1898.65
#2017-07-26|1910.37
#2017-07-27|1918.47
#2017-07-28|1890.56
#2017-07-31|1890.35
#2017-08-01|1901.49
#2017-08-02|1897.35
#2017-08-03|1898.76
#2017-08-04|1888.91
#2017-08-07|1902.11
#2017-08-08|1896.11
#2017-08-09|1885.98
#2017-08-10|1870.20
#2017-08-11|1854.42
#2017-08-14|1881.77
#2017-08-15|1868.14
#2017-08-16|1882.35
#2017-08-17|1883.44
#2017-08-18|1871.13
#2017-08-21|1886.47
#2017-08-22|1885.95
#2017-08-23|1885.93
#2017-08-24|1874.81
#2017-08-25|1883.57
#2017-08-28|1885.71
#2017-08-29|1875.33
#2017-08-30|1879.54
#2017-08-31|1913.09
#2017-09-01|1918.03
#2017-09-04|1916.60
#2017-09-05|1927.48
#2017-09-06|1911.84
#2017-09-07|1929.23
#2017-09-08|1930.00
#2017-09-11|1947.87
#2017-09-12|1930.10
#2017-09-13|1933.79
#2017-09-14|1931.48
#2017-09-15|1936.03
#2017-09-18|1945.56
#2017-09-19|1941.02
#2017-09-20|1929.97
#2017-09-21|1922.33
#2017-09-22|1934.89
#2017-09-25|1907.26
#2017-09-26|1874.27
#2017-09-27|1887.75
#2017-09-28|1890.56
#2017-09-29|1908.17
#2017-10-02|1891.77
#2017-10-03|1891.71
#2017-10-04|1845.92
#2017-10-05|1885.40
#2017-10-06|1895.06
#2017-10-09|1897.62
#2017-10-10|1910.36
#2017-10-11|1929.52
#2017-10-12|1939.69
#2017-10-13|1933.46
#2017-10-16|1921.77
#2017-10-17|1926.78
#2017-10-18|1958.64
#2017-10-19|1964.04
#2017-10-20|1940.21
#2017-10-23|1925.60
#2017-10-24|1925.62
#2017-10-25|1919.67
#2017-10-26|1941.26
#2017-10-27|1906.43
#2017-10-30|1943.20
#2017-10-31|1972.19
#2017-11-01|1974.99
#2017-11-02|1978.93
#2017-11-03|1975.09
#2017-11-06|1996.30
#2017-11-07|1988.29
#2017-11-08|2000.30
#2017-11-09|1991.51
#2017-11-10|1980.34
#2017-11-13|1978.71
#2017-11-14|1984.72
#2017-11-15|1987.76
#2017-11-16|2015.56
#2017-11-17|2004.77
#2017-11-20|2010.40
#2017-11-21|2022.43
#2017-11-22|2026.36
#2017-11-23|2040.51
#2017-11-24|2056.76
#2017-11-27|2048.02
#2017-11-28|2046.88
#2017-11-29|2056.69
#2017-11-30|2054.44
#2017-12-01|2032.32
#2017-12-04|2053.78
#2017-12-05|2058.23
#2017-12-06|2044.87
#2017-12-07|2041.57
#2017-12-08|2035.77
#2017-12-11|2028.10
#2017-12-12|2024.27
#2017-12-13|2022.76
#2017-12-14|2022.14
#2017-12-15|2024.90
#2017-12-18|2057.16
#2017-12-19|2059.64
#2017-12-20|2073.22
#2017-12-21|2083.68
#2017-12-22|2059.42
#2017-12-25|2059.42
#2017-12-26|2064.82
#2017-12-27|2074.82
#2017-12-28|2075.71
#2017-12-29|2076.75
#2018-01-01|2076.75
#2018-01-02|2090.86
#2018-01-03|2095.65
#2018-01-04|2152.77
#2018-01-05|2179.49
#2018-01-08|2160.59
#2018-01-09|2164.69
#2018-01-10|2158.20
#2018-01-11|2159.29
#2018-01-12|2167.94
#2018-01-15|2190.92
#2018-01-16|2205.24
#2018-01-17|2202.73
#2018-01-18|2190.76
#2018-01-19|2198.18
#2018-01-22|2207.12
#2018-01-23|2225.71
#2018-01-24|2229.47
#2018-01-25|2230.56
#2018-01-26|2213.15
#2018-01-29|2184.86
#2018-01-30|2183.19
#2018-01-31|2205.55
#2018-02-01|2197.87
#2018-02-02|2152.73
#2018-02-05|2107.19
#2018-02-06|2051.72
#2018-02-07|2069.77
#2018-02-08|2007.44
#2018-02-09|1992.82
#2018-02-12|2022.91
#2018-02-13|2025.88
#2018-02-14|2051.20
#2018-02-15|2077.92
#2018-02-16|2095.92
#2018-02-19|2072.76
#2018-02-20|2081.58
#2018-02-21|2072.23
#2018-02-22|2068.83
#2018-02-23|2070.11
#2018-02-26|2085.17
#2018-02-27|2082.21
#2018-02-28|2070.79
#2018-03-01|2023.51
#2018-03-02|1997.31
#2018-03-05|2012.55
#2018-03-06|2035.21
#2018-03-07|2054.97
#2018-03-08|2074.36
#2018-03-09|2102.66
#2018-03-12|2108.90
#2018-03-13|2120.02
#2018-03-14|2136.59
#2018-03-15|2130.58
#2018-03-16|2119.67
#2018-03-19|2112.11
#2018-03-20|2106.44
#2018-03-21|2096.17
#2018-03-22|2072.12
#2018-03-23|2063.37
#2018-03-26|2068.14
#2018-03-27|2080.04
#2018-03-28|2076.41
#2018-03-29|2070.74
#2018-03-30|2070.74
#2018-04-02|2072.59
#2018-04-03|2054.91
#2018-04-04|2047.66
#2018-04-05|2081.14
#2018-04-06|2083.28
#2018-04-09|2111.79
#2018-04-10|2139.35
#2018-04-11|2142.02
#2018-04-12|2123.83
#2018-04-13|2135.54
#2018-04-16|2139.79
#2018-04-17|2130.16
#2018-04-18|2150.72
#2018-04-19|2150.38
#2018-04-20|2133.69
#2018-04-23|2123.53
#2018-04-24|2119.04
#2018-04-25|2088.85
#2018-04-26|2097.83
#2018-04-27|2100.07
#2018-04-30|2101.98
#2018-05-01|2085.89
#2018-05-02|2113.72
#2018-05-03|2121.84
#2018-05-04|2110.74
#2018-05-07|2122.25
#2018-05-08|2116.15
#2018-05-09|2117.99
#2018-05-10|2132.99
#2018-05-11|2147.67
#2018-05-14|2146.92
#2018-05-15|2137.23
#2018-05-16|2119.41
#2018-05-17|2130.87
#2018-05-18|2118.77
#2018-05-21|2121.54
#2018-05-22|2127.51
#2018-05-23|2108.48
#2018-05-24|2112.71
#2018-05-25|2089.23
#2018-05-28|2093.42
#2018-05-29|2062.51
#2018-05-30|2080.73
#2018-05-31|2089.69
#2018-06-01|2103.75
#2018-06-04|2130.84
#2018-06-05|2133.30
#2018-06-06|2168.49
#2018-06-07|2172.78
#2018-06-08|2150.36
#2018-06-11|2164.02
#2018-06-12|2160.53
#2018-06-13|2165.44
#2018-06-14|2156.11
#2018-06-15|2140.42
#2018-06-18|2136.58
#2018-06-19|2114.00
#2018-06-20|2107.60
#2018-06-21|2096.34
#2018-06-22|2099.91
#2018-06-25|2078.12
#2018-06-26|2073.06
#2018-06-27|2063.24
#2018-06-28|2039.55
#2018-06-29|2069.47
#2018-07-02|2039.85
#2018-07-03|2057.26
#2018-07-04|2056.39
#2018-07-05|2086.21
#2018-07-06|2106.22
#2018-07-09|2116.81
#2018-07-10|2120.09
#2018-07-11|2109.60
#2018-07-12|2123.26
#2018-07-13|2127.48
#2018-07-16|2135.98
#2018-07-17|2140.36
#2018-07-18|2147.97
#2018-07-19|2142.71
#2018-07-20|2161.66
#2018-07-23|2152.10
#2018-07-24|2160.11
#2018-07-25|2147.76
#2018-07-26|2136.27
#2018-07-27|2176.21
#2018-07-30|2187.34
#2018-07-31|2159.26
#2018-08-01|2133.89
#2018-08-02|2108.60
#2018-08-03|2122.72
#2018-08-06|2116.82
#2018-08-07|2130.90
#2018-08-08|2138.46
#2018-08-09|2138.90
#2018-08-10|2099.44
#2018-08-13|2112.68
#2018-08-14|2111.27
#2018-08-15|2080.24
#2018-08-16|2098.69
#2018-08-17|2108.67
#2018-08-20|2139.66
#2018-08-21|2177.38
#2018-08-22|2215.32
#2018-08-23|2210.64
#2018-08-24|2230.94
#2018-08-27|2258.96
#2018-08-28|2260.08
#2018-08-29|2258.10
#2018-08-30|2252.94
#2018-08-31|2224.90
#2018-09-03|2223.88
#2018-09-04|2194.15
#2018-09-05|2164.13
#2018-09-06|2145.77
#2018-09-07|2126.79
#2018-09-10|2168.64
#2018-09-11|2174.47
#2018-09-12|2194.10
#2018-09-13|2195.87
#2018-09-14|2214.59
#2018-09-17|2220.11
#2018-09-18|2218.84
#2018-09-19|2192.40
#2018-09-20|2218.92
#2018-09-21|2242.50
#2018-09-24|2229.57
#2018-09-25|2219.26
#2018-09-26|2212.76
#2018-09-27|2195.64
#2018-09-28|2169.08
#2018-10-01|2170.84
#2018-10-02|2159.53
#2018-10-03|2157.38
#2018-10-04|2105.89
#2018-10-05|2105.55
#2018-10-08|2098.73
#2018-10-09|2107.68
#2018-10-10|2071.71
#2018-10-11|2026.41
#2018-10-12|1998.13
#2018-10-15|1997.42
#2018-10-16|2045.15
#2018-10-17|2025.11
#2018-10-18|2023.52
#2018-10-19|2021.29
#2018-10-22|1992.02
#2018-10-23|1962.89
#2018-10-24|1960.04
#2018-10-25|1971.43
#2018-10-26|1958.64
#2018-10-29|1970.08
#2018-10-30|1971.49
#2018-10-31|1975.56
#2018-11-01|1975.88
#2018-11-02|1979.47
#2018-11-05|1976.54
#2018-11-06|1973.35
#2018-11-07|2008.72
#2018-11-08|1995.03
#2018-11-09|1996.60
#2018-11-12|1970.62
#2018-11-13|1981.56
#2018-11-14|1963.28
#2018-11-15|1944.52
#2018-11-16|1952.98
#2018-11-19|1949.74
#2018-11-20|1941.05
#2018-11-21|1965.95
#2018-11-22|1957.32
#2018-11-23|1959.18
#2018-11-26|1986.53
#2018-11-27|1988.96
#2018-11-28|1983.89
#2018-11-29|2017.06
#2018-11-30|1994.96
#2018-12-03|2012.87
#2018-12-04|2010.06
#2018-12-05|1989.02
#2018-12-06|1954.51
#2018-12-07|1960.72
#2018-12-10|1924.17
#2018-12-11|1957.50
#2018-12-12|1992.94
#2018-12-13|1975.24
#2018-12-14|1963.39
#2018-12-17|1950.42
#2018-12-18|1940.44
#2018-12-19|1960.09
#2018-12-20|1926.66
#2018-12-21|1928.30
#2018-12-24|1929.30
#2018-12-25|1929.30
#2018-12-26|1928.29
#2018-12-27|1890.43
#2018-12-28|1933.17
#2018-12-31|1954.40
#2019-01-01|1954.40
#2019-01-02|1936.86
#2019-01-03|1950.89
#2019-01-04|1986.42
#2019-01-07|1999.66
#2019-01-08|2020.68
#2019-01-09|2036.42
#2019-01-10|2048.50
#2019-01-11|2046.02
#2019-01-14|2034.38
#2019-01-15|2022.64
#2019-01-16|2043.38
#2019-01-17|2042.38
#2019-01-18|2068.13
#2019-01-21|2078.08
#2019-01-22|2090.71
#2019-01-23|2108.47
#2019-01-24|2114.59
#2019-01-25|2133.64
#2019-01-28|2126.58
#2019-01-29|2110.94
#2019-01-30|2118.26
#2019-01-31|2145.46
#2019-02-01|2149.77
#2019-02-04|2134.27
#2019-02-05|2151.35
#2019-02-06|2128.60
#2019-02-07|2106.05
#2019-02-08|2087.21
#2019-02-11|2096.33
#2019-02-12|2113.58
#2019-02-13|2112.02
#2019-02-14|2122.05
#2019-02-15|2141.47
#2019-02-18|2162.04
#2019-02-19|2163.63
#2019-02-20|2175.37
#2019-02-21|2181.48
#2019-02-22|2194.98
#2019-02-25|2193.97
#2019-02-26|2202.71
#2019-02-27|2197.27
#2019-02-28|2227.77
#2019-03-01|2255.38
#2019-03-04|2254.86
#2019-03-05|2250.83
#2019-03-06|2249.70
#2019-03-07|2228.01
#2019-03-08|2193.58
#2019-03-11|2201.02
#2019-03-12|2213.75
#2019-03-13|2227.50
#2019-03-14|2230.00
#2019-03-15|2255.38
#2019-03-18|2269.05
#2019-03-19|2282.30
#2019-03-20|2263.15
#2019-03-21|2262.88
#2019-03-22|2220.87
#2019-03-25|2221.50
#2019-03-26|2228.12
#2019-03-27|2240.93
#2019-03-28|2227.26
#2019-03-29|2230.08
#2019-04-01|2237.75
#2019-04-02|2245.95
#2019-04-03|2273.52
#2019-04-04|2267.69
#2019-04-05|2269.57
#2019-04-08|2256.95
#2019-04-09|2243.73
#2019-04-10|2244.00
#2019-04-11|2268.67
#2019-04-12|2280.72
#2019-04-15|2288.62
#2019-04-16|2271.02
#2019-04-17|2255.27
#2019-04-18|2257.95
#2019-04-19|2257.95
#2019-04-22|2260.26
#2019-04-23|2243.53
#2019-04-24|2257.11
#2019-04-25|2257.76
#2019-04-26|2270.94
#2019-04-29|2277.83
#2019-04-30|2297.61
#2019-05-01|2304.48
#2019-05-02|2280.63
#2019-05-03|2275.66
#2019-05-06|2244.21
#2019-05-07|2231.74
#2019-05-08|2210.70
#2019-05-09|2196.54
#2019-05-10|2201.74
#2019-05-13|2185.07
#2019-05-14|2193.54
#2019-05-15|2200.60
#2019-05-16|2218.61
#2019-05-17|2219.73
#2019-05-20|2208.37
#2019-05-21|2238.45
#2019-05-22|2233.54
#2019-05-23|2198.64
#2019-05-24|2224.17
#2019-05-27|2234.35
#2019-05-28|2235.41
#2019-05-29|2189.66
#2019-05-30|2202.22
#2019-05-31|2190.37
#2019-06-03|2199.45
#2019-06-04|2206.39
#2019-06-05|2235.06
#2019-06-06|2242.87
#2019-06-07|2281.90
#2019-06-10|2292.21
#2019-06-11|2302.32
#2019-06-12|2300.31
#2019-06-13|2299.68
#2019-06-14|2278.83
#2019-06-17|2274.19
#2019-06-18|2301.64
#2019-06-19|2306.09
#2019-06-20|2324.77
#2019-06-21|2311.27
#2019-06-24|2313.09
#2019-06-25|2313.17
#2019-06-26|2264.79
#2019-06-27|2252.27
#2019-06-28|2285.67
#2019-07-01|2286.20
#2019-07-02|2292.49
#2019-07-03|2317.87
#2019-07-04|2313.23
#2019-07-05|2269.96
#2019-07-08|2277.84
#2019-07-09|2273.73
#2019-07-10|2287.92
#2019-07-11|2310.87
#2019-07-12|2322.98
#2019-07-15|2349.10
#2019-07-16|2357.38
#2019-07-17|2348.77
#2019-07-18|2315.92
#2019-07-19|2322.22
#2019-07-22|2332.25
#2019-07-23|2326.30
#2019-07-24|2330.30
#2019-07-25|2321.81
#2019-07-26|2314.45
#2019-07-29|2320.19
#2019-07-30|2274.95
#2019-07-31|2246.71
#2019-08-01|2254.84
#2019-08-02|2232.98
#2019-08-05|2203.52
#2019-08-06|2200.32
#2019-08-07|2227.23
#2019-08-08|2255.55
#2019-08-09|2241.30
#2019-08-12|2230.26
#2019-08-13|2220.18
#2019-08-14|2188.18
#2019-08-15|2173.26
#2019-08-16|2196.11
#2019-08-19|2218.17
#2019-08-20|2195.66
#2019-08-21|2217.80
#2019-08-22|2203.58
#2019-08-23|2201.14
#2019-08-26|2210.58
#2019-08-27|2227.33
#2019-08-28|2220.79
#2019-08-29|2244.27
#2019-08-30|2226.48
#2019-09-02|2231.55
#2019-09-03|2232.43
#2019-09-04|2252.35
#2019-09-05|2262.45
#2019-09-06|2266.34
#2019-09-09|2258.68
#2019-09-10|2253.03
#2019-09-11|2251.88
#2019-09-12|2268.63
#2019-09-13|2267.02
#2019-09-16|2223.11
#2019-09-17|2248.00
#2019-09-18|2265.40
#2019-09-19|2274.28
#2019-09-20|2269.12
#2019-09-23|2238.59
#2019-09-24|2250.94
#2019-09-25|2226.41
#2019-09-26|2245.42
#2019-09-27|2251.38
#2019-09-30|2262.44
#2019-10-01|2253.57
#2019-10-02|2193.06
#2019-10-03|2199.07
#2019-10-04|2219.88
#2019-10-07|2226.09
#2019-10-08|2193.78
#2019-10-09|2207.39
#2019-10-10|2223.60
#2019-10-11|2251.06
#2019-10-14|2253.28
#2019-10-15|2262.51
#2019-10-16|2244.48
#2019-10-17|2285.56
#2019-10-18|2277.33
#2019-10-21|2288.98
#2019-10-22|2287.05
#2019-10-23|2265.91
#2019-10-24|2266.86
#2019-10-25|2283.22
#2019-10-28|2298.50
#2019-10-29|2306.20
#2019-10-30|2287.10
#2019-10-31|2300.04
#2019-11-01|2336.53
#2019-11-04|2342.07
#2019-11-05|2317.53
#2019-11-06|2299.18
#2019-11-07|2279.39
#2019-11-08|2276.11
#2019-11-11|2285.81
#2019-11-12|2268.51
#2019-11-13|2232.83
#2019-11-14|2231.37
#2019-11-15|2267.57
#2019-11-18|2277.43
#2019-11-19|2292.74
#2019-11-20|2289.36
#2019-11-21|2269.62
#2019-11-22|2268.83
#2019-11-25|2271.58
#2019-11-26|2290.95
#2019-11-27|2294.16
#2019-11-28|2298.69
#2019-11-29|2298.86
#2019-12-02|2258.72
#2019-12-03|2239.34
#2019-12-04|2278.34
#2019-12-05|2272.91
#2019-12-06|2290.52
#2019-12-09|2304.31
#2019-12-10|2313.23
#2019-12-11|2324.50
#2019-12-12|2344.54
#2019-12-13|2367.85
#2019-12-16|2375.91
#2019-12-17|2376.18
#2019-12-18|2354.19
#2019-12-19|2329.73
#2019-12-20|2325.76
#2019-12-23|2337.09
#2019-12-24|2351.21
#2019-12-25|2351.21
#2019-12-26|2353.01
#2019-12-27|2372.76
#2019-12-30|2363.85
#2019-12-31|2369.88
#2020-01-01|2369.88
#2020-01-02|2372.66
#2020-01-03|2347.88
#2020-01-06|2340.14
#2020-01-07|2339.74
#2020-01-08|2340.07
#2020-01-09|2340.88
#2020-01-10|2349.84
#2020-01-13|2362.66
#2020-01-14|2380.95
#2020-01-15|2385.90
#2020-01-16|2398.82
#2020-01-17|2405.56
#2020-01-20|2408.29
#2020-01-21|2401.47
#2020-01-22|2389.31
#2020-01-23|2349.31
#2020-01-24|2356.97
#2020-01-27|2313.21
#2020-01-28|2321.65
#2020-01-29|2321.88
#2020-01-30|2315.40
#2020-01-31|2296.81
#2020-02-03|2285.32
#2020-02-04|2297.26
#2020-02-05|2318.63
#2020-02-06|2307.06
#2020-02-07|2307.26
#2020-02-10|2298.87
#2020-02-11|2333.39
#2020-02-12|2332.19
#2020-02-13|2307.87
#2020-02-14|2318.27
#2020-02-17|2335.40
#2020-02-18|2323.41
#2020-02-19|2314.04
#2020-02-20|2304.89
#2020-02-21|2301.34
#2020-02-24|2210.30
#2020-02-25|2158.78
#2020-02-26|2150.86
#2020-02-27|2121.10
#2020-02-28|2070.23
#2020-03-02|2115.10
#2020-03-03|2151.06
#2020-03-04|2170.73
#2020-03-05|2152.66
#2020-03-06|2071.16
#2020-03-09|1925.79
#2020-03-10|1853.17
#2020-03-11|1805.97
#2020-03-12|1523.74
#2020-03-13|1581.15
#2020-03-16|1418.96
#2020-03-17|1437.26
#2020-03-18|1349.01
#2020-03-19|1334.76
#2020-03-20|1462.58
#2020-03-23|1361.34
#2020-03-24|1443.59
#2020-03-25|1528.27
#2020-03-26|1623.65
#2020-03-27|1577.60
#2020-03-30|1537.65
#2020-03-31|1564.91
#2020-04-01|1509.22
#2020-04-02|1507.10
#2020-04-03|1489.67
#2020-04-06|1568.97
#2020-04-07|1656.56
#2020-04-08|1645.42
#2020-04-09|1708.26
#2020-04-10|1708.26
#2020-04-13|1702.32
#2020-04-14|1770.91
#2020-04-15|1701.78
#2020-04-16|1686.94
#2020-04-17|1717.49
#2020-04-20|1689.74
#2020-04-21|1636.09
#2020-04-22|1635.95
#2020-04-23|1661.31
#2020-04-24|1624.31
#2020-04-27|1644.20
#2020-04-28|1672.45
#2020-04-29|1710.08
#2020-04-30|1717.27
#2020-05-01|1725.97
#2020-05-04|1651.99
#2020-05-05|1664.26
#2020-05-06|1654.05
#2020-05-07|1651.94
#2020-05-08|1704.21
#2020-05-11|1669.81
#2020-05-12|1697.14
#2020-05-13|1671.38
#2020-05-14|1618.63
#2020-05-15|1616.88
#2020-05-18|1683.03
#2020-05-19|1657.88
#2020-05-20|1665.65
#2020-05-21|1675.35
#2020-05-22|1669.16
#2020-05-25|1752.24
#2020-05-26|1829.87
#2020-05-27|1837.26
#2020-05-28|1870.25
#2020-05-29|1846.86
#2020-06-01|1883.60
#2020-06-02|1946.45
#2020-06-03|2028.69
#2020-06-04|2007.91
#2020-06-05|2054.12
#2020-06-08|2052.28
#2020-06-09|2012.63
#2020-06-10|1970.50
#2020-06-11|1880.41
#2020-06-12|1850.88
#2020-06-15|1877.38
#2020-06-16|1932.46
#2020-06-17|1915.48
#2020-06-18|1903.24
#2020-06-19|1883.90
#2020-06-22|1889.04
#2020-06-23|1887.63
#2020-06-24|1827.65
#2020-06-25|1829.75
#2020-06-26|1804.38
#2020-06-29|1818.95
#2020-06-30|1798.88
#2020-07-01|1808.50
#2020-07-02|1859.22
#2020-07-03|1851.31
#2020-07-06|1886.50
#2020-07-07|1863.63
#2020-07-08|1837.32
#2020-07-09|1804.90
#2020-07-10|1826.64
#2020-07-13|1858.78
#2020-07-14|1830.24
#2020-07-15|1875.67
#2020-07-16|1872.49
#2020-07-17|1846.02
#2020-07-20|1842.57
#2020-07-21|1857.57
#2020-07-22|1875.12
#2020-07-23|1859.34
#2020-07-24|1823.21
#2020-07-27|1816.60
#2020-07-28|1813.26
#2020-07-29|1819.05
#2020-07-30|1778.54
#2020-07-31|1745.12
#2020-08-03|1766.78
#2020-08-04|1803.44
#2020-08-05|1856.18
#2020-08-06|1833.31
#2020-08-07|1813.89
#2020-08-10|1847.89
#2020-08-11|1902.00
#2020-08-12|1902.09
#2020-08-13|1896.87
#2020-08-14|1873.39
#2020-08-17|1855.24
#2020-08-18|1876.53
#2020-08-19|1889.60
#2020-08-20|1856.79
#2020-08-21|1856.59
#2020-08-24|1906.22
#2020-08-25|1892.88
#2020-08-26|1895.41
#2020-08-27|1884.63
#2020-08-28|1921.58
#2020-08-31|1883.85
#2020-09-01|1894.80
#2020-09-02|1898.76
#2020-09-03|1903.36
#2020-09-04|1869.69
#2020-09-07|1911.72
#2020-09-08|1864.90
#2020-09-09|1868.08
#2020-09-10|1857.66
#2020-09-11|1842.85
#2020-09-14|1854.06
#2020-09-15|1873.06
#2020-09-16|1872.53
#2020-09-17|1882.37
#2020-09-18|1842.86
#2020-09-21|1736.06
#2020-09-22|1738.34
#2020-09-23|1757.39
#2020-09-24|1747.12
#2020-09-25|1720.25
#2020-09-28|1758.92
#2020-09-29|1735.51
#2020-09-30|1740.59
#2020-10-01|1713.82
#2020-10-02|1783.45
#2020-10-05|1822.53
#2020-10-06|1849.71
#2020-10-07|1831.60
#2020-10-08|1848.51
#2020-10-09|1844.36
#2020-10-12|1832.65
#2020-10-13|1788.27
#2020-10-14|1827.89
#2020-10-15|1781.85
#2020-10-16|1784.90
#2020-10-19|1811.81
#2020-10-20|1853.17
#2020-10-21|1822.55
#2020-10-22|1810.72
#2020-10-23|1835.60
#2020-10-26|1784.72
#2020-10-27|1750.35
#2020-10-28|1681.04
#2020-10-29|1656.89
#2020-10-30|1649.90
#2020-11-02|1700.44
#2020-11-03|1758.68
#2020-11-04|1756.97
#2020-11-05|1798.84
#2020-11-06|1791.33
#2020-11-09|1978.57
#2020-11-10|2055.46
#2020-11-11|2012.83
#2020-11-12|1999.43
#2020-11-13|2020.08
#2020-11-16|2082.81
#2020-11-17|2084.65
#2020-11-18|2081.81
#2020-11-19|2048.39
#2020-11-20|2070.06
#2020-11-23|2082.33
#2020-11-24|2121.48
#2020-11-25|2124.14
#2020-11-26|2108.36
#2020-11-27|2112.61
#2020-11-30|2073.40
#2020-12-01|2101.47
#2020-12-02|2122.46
#2020-12-03|2138.08
#2020-12-04|2161.69
#2020-12-07|2151.54
#2020-12-08|2128.19
#2020-12-09|2118.90
#2020-12-10|2111.33
#2020-12-11|2098.74
#2020-12-14|2110.68
#2020-12-15|2138.74
#2020-12-16|2143.98
#2020-12-17|2165.54
#2020-12-18|2123.74
#2020-12-21|2072.73
#2020-12-22|2102.91
#2020-12-23|2137.57
#2020-12-24|2133.20
#2020-12-25|2133.20
#2020-12-28|2174.98
#2020-12-29|2181.17
#2020-12-30|2190.75
#2020-12-31|2161.16
#2021-01-01|2161.16
#2021-01-04|2142.08
#2021-01-05|2136.31
#2021-01-06|2172.20
#2021-01-07|2155.19
#2021-01-08|2173.29
#2021-01-11|2136.66
#2021-01-12|2162.51
#2021-01-13|2130.39
#2021-01-14|2142.38
#2021-01-15|2109.82
#2021-01-18|2103.69
#2021-01-19|2108.87
#2021-01-20|2101.63
#2021-01-21|2058.71
#2021-01-22|2036.66
#2021-01-25|2008.69
#2021-01-26|2017.50
#2021-01-27|1968.83
#2021-01-28|2026.28
#2021-01-29|1971.21
#2021-02-01|1991.18
#2021-02-02|2035.20
#2021-02-03|2022.51
#2021-02-04|2023.04
#2021-02-05|2064.56
#2021-02-08|2096.10
#2021-02-09|2051.67
#2021-02-10|2033.13
#2021-02-11|2039.05
#2021-02-12|2024.15
#2021-02-15|2044.86
#2021-02-16|2031.47
#2021-02-17|1999.83
#2021-02-18|2000.14
#2021-02-19|2033.10
#2021-02-22|2063.43
#2021-02-23|2109.64
#2021-02-24|2115.75
#2021-02-25|2126.16
#2021-02-26|2077.65
#2021-03-01|2116.02
#2021-03-02|2101.92
#2021-03-03|2089.37
#2021-03-04|2103.30
#2021-03-05|2043.80
#2021-03-08|2085.16
#2021-03-09|2124.54
#2021-03-10|2131.01
#2021-03-11|2130.11
#2021-03-12|2137.69
#2021-03-15|2151.44
#2021-03-16|2147.17
#2021-03-17|2125.54
#2021-03-18|2119.77
#2021-03-19|2081.20
#2021-03-22|2063.53
#2021-03-23|2036.40
#2021-03-24|2060.52
#2021-03-25|2044.75
#2021-03-26|2057.38
#2021-03-29|2063.86
#2021-03-30|2088.61
#2021-03-31|2102.78
#2021-04-01|2113.55
#2021-04-02|2113.55
#2021-04-05|2120.38
#2021-04-06|2108.54
#2021-04-07|2117.25
#2021-04-08|2133.77
#2021-04-09|2117.02
#2021-04-12|2106.54
#2021-04-13|2112.18
#2021-04-14|2135.19
#2021-04-15|2123.90
#2021-04-16|2140.03
#2021-04-19|2170.03
#2021-04-20|2104.50
#2021-04-21|2113.04
#2021-04-22|2130.78
#2021-04-23|2121.72
#2021-04-26|2160.88
#2021-04-27|2176.56
#2021-04-28|2185.55
#2021-04-29|2205.03
#2021-04-30|2204.48
#2021-05-03|2235.93
#2021-05-04|2221.96
#2021-05-05|2234.53
#2021-05-06|2249.44
#2021-05-07|2301.73
#2021-05-10|2275.55
#2021-05-11|2248.26
#2021-05-12|2247.62
#2021-05-13|2214.94
#2021-05-14|2247.49
#2021-05-17|2233.92
#2021-05-18|2234.14
#2021-05-19|2201.81
#2021-05-20|2218.47
#2021-05-21|2221.18
#2021-05-24|2241.11
#2021-05-25|2230.17
#2021-05-26|2223.35
#2021-05-27|2205.60
#2021-05-28|2211.10
#2021-05-31|2221.22
#2021-06-01|2242.95
#2021-06-02|2239.04
#2021-06-03|2210.95
#2021-06-04|2205.44
#2021-06-07|2218.81
#2021-06-08|2225.50
#2021-06-09|2250.43
#2021-06-10|2217.53
#2021-06-11|2218.62
#2021-06-14|2243.05
#2021-06-15|2238.01
#2021-06-16|2231.07
#2021-06-17|2205.09
#2021-06-18|2141.92
#2021-06-21|2159.94
#2021-06-22|2127.88
#2021-06-23|2133.78
#2021-06-24|2166.38
#2021-06-25|2183.49
#2021-06-28|2134.85
#2021-06-29|2121.41
#2021-06-30|2103.32
#2021-07-01|2140.17
#2021-07-02|2148.47
#2021-07-05|2155.96
#2021-07-06|2143.22
#2021-07-07|2129.73
#2021-07-08|2110.52
#2021-07-09|2127.20
#2021-07-12|2132.89
#2021-07-13|2106.28
#2021-07-14|2086.63
#2021-07-15|2048.13
#2021-07-16|2060.31
#2021-07-19|1989.28
#2021-07-20|1996.85
#2021-07-21|2042.53
#2021-07-22|2050.48
#2021-07-23|2069.57
#2021-07-26|2088.43
#2021-07-27|2082.66
#2021-07-28|2111.92
#2021-07-29|2128.79
#2021-07-30|2089.49
#2021-08-02|2109.47
#2021-08-03|2086.75
#2021-08-04|2086.37
#2021-08-05|2117.94
#2021-08-06|2100.86
#2021-08-09|2074.47
#2021-08-10|2073.36
#2021-08-11|2108.22
#2021-08-12|2112.13
#2021-08-13|2122.84
#2021-08-16|2103.56
#2021-08-17|2080.87
#2021-08-18|2101.81
#2021-08-19|2081.37
#2021-08-20|2062.86
#2021-08-23|2091.54
#2021-08-24|2102.07
#2021-08-25|2097.53
#2021-08-26|2081.07
#2021-08-27|2090.75
#2021-08-30|2084.87
#2021-08-31|2088.56
#2021-09-01|2146.69
#2021-09-02|2155.24
#2021-09-03|2125.61
#2021-09-06|2116.69
#2021-09-07|2123.07
#2021-09-08|2124.94
#2021-09-09|2106.37
#2021-09-10|2082.63
#2021-09-13|2115.97
#2021-09-14|2110.33
#2021-09-15|2076.58
#2021-09-16|2073.56
#2021-09-17|2073.10
#2021-09-20|2077.22
#2021-09-21|2111.34
#2021-09-22|2127.38
#2021-09-23|2144.76
#2021-09-24|2158.41
#2021-09-27|2198.84
#2021-09-28|2145.91
#2021-09-29|2157.22
#2021-09-30|2140.43
#2021-10-01|2145.77
#2021-10-04|2150.81
#2021-10-05|2139.25
#2021-10-06|2096.72
#2021-10-07|2123.64
#2021-10-08|2138.47
#2021-10-11|2135.35
#2021-10-12|2132.21
#2021-10-13|2128.60
#2021-10-14|2140.92
#2021-10-15|2176.84
#2021-10-18|2154.96
#2021-10-19|2175.54
#2021-10-20|2192.11
#2021-10-21|2182.64
#2021-10-22|2203.23
#2021-10-25|2181.37
#2021-10-26|2193.61
#2021-10-27|2189.02
#2021-10-28|2226.10
#2021-10-29|2188.16
#2021-11-01|2226.68
#2021-11-02|2217.37
#2021-11-03|2186.62
#2021-11-04|2182.29
#2021-11-05|2221.55
#2021-11-08|2218.29
#2021-11-09|2205.24
#2021-11-10|2193.00
#2021-11-11|2161.00
#2021-11-12|2154.68
#2021-11-15|2178.75
#2021-11-16|2149.62
#2021-11-17|2118.61
#2021-11-18|2105.88
#2021-11-19|2057.40
#2021-11-22|2058.63
#2021-11-23|2064.30
#2021-11-24|2067.54
#2021-11-25|2095.14
#2021-11-26|1978.27
#2021-11-29|1987.13
#2021-11-30|1962.91
#2021-12-01|2020.95
#2021-12-02|2011.11
#2021-12-03|1990.26
#2021-12-06|2026.92
#2021-12-07|2047.98
#2021-12-08|2038.18
#2021-12-09|2011.94
#2021-12-10|2001.79
#2021-12-13|1981.27
#2021-12-14|1993.26
#2021-12-15|1975.98
#2021-12-16|2011.30
#2021-12-17|2016.71
#2021-12-20|2011.75
#2021-12-21|2034.56
#2021-12-22|2081.20
#2021-12-23|2106.91
#2021-12-24|2110.73
#2021-12-27|2123.59
#2021-12-28|2135.58
#2021-12-29|2147.12
#2021-12-30|2155.48
#2021-12-31|2163.27
#2022-01-03|2166.66
#2022-01-04|2183.99
#2022-01-05|2182.18
#2022-01-06|2170.60
#2022-01-07|2153.83
#2022-01-10|2159.80
#2022-01-11|2172.92
#2022-01-12|2176.86
#2022-01-13|2184.88
#2022-01-14|2170.40
#2022-01-17|2163.04
#2022-01-18|2128.69
#2022-01-19|2111.35
#2022-01-20|2122.52
#2022-01-21|2100.64
#2022-01-24|2025.60
#2022-01-25|2019.62
#2022-01-26|2034.32
#2022-01-27|2014.68
#2022-01-28|1994.44
#2022-01-31|2014.22
#2022-02-01|2049.71
#2022-02-02|2054.38
#2022-02-03|2064.36
#2022-02-04|2042.14
#2022-02-07|2018.77
#2022-02-08|2052.66
#2022-02-09|2105.48
#2022-02-10|2107.80
#2022-02-11|2086.22
#2022-02-14|2016.78
#2022-02-15|2073.42
#2022-02-16|2098.50
#2022-02-17|2096.79
#2022-02-18|2047.73
#2022-02-21|2033.55
#2022-02-22|2012.77
#2022-02-23|1984.23
#2022-02-24|1904.01
#2022-02-25|2003.62
#2022-02-28|2002.46
#2022-03-01|1936.34
#2022-03-02|1949.58
#2022-03-03|1900.99
#2022-03-04|1812.02
#2022-03-07|1771.54
#2022-03-08|1796.84
#2022-03-09|1909.17
#2022-03-10|1890.90
#2022-03-11|1916.40
#2022-03-14|1952.97
#2022-03-15|1947.89
#2022-03-16|1984.30
#2022-03-17|2031.65
#2022-03-18|2041.04
#2022-03-21|2006.79
#2022-03-22|2017.28
#2022-03-23|1988.51
#2022-03-24|2000.28
#2022-03-25|1994.00
#2022-03-28|1988.23
#2022-03-29|2046.86
#2022-03-30|2043.62
#2022-03-31|2029.80
#2022-04-01|2005.89
#2022-04-04|1990.15
#2022-04-05|1983.37
#2022-04-06|1949.74
#2022-04-07|1964.49
#2022-04-08|1985.24
#2022-04-11|2010.22
#2022-04-12|2017.70
#2022-04-13|2018.30
#2022-04-14|2034.79
#2022-04-15|2034.79
#2022-04-18|2038.00
#2022-04-19|2023.65
#2022-04-20|2042.03
#2022-04-21|2053.54
#2022-04-22|1995.34
#2022-04-25|1965.87
#2022-04-26|1966.57
#2022-04-27|1928.07
#2022-04-28|1927.18
#2022-04-29|1915.89
#2022-05-02|1879.19
#2022-05-03|1902.45
#2022-05-04|1905.39
#2022-05-05|1893.58
#2022-05-06|1868.00
#2022-05-09|1805.11
#2022-05-10|1811.09
#2022-05-11|1839.47
#2022-05-12|1795.47
#2022-05-13|1829.54
#2022-05-16|1845.69
#2022-05-17|1881.47
#2022-05-18|1875.08
#2022-05-19|1860.70
#2022-05-20|1872.44
#2022-05-23|1917.74
#2022-05-24|1923.76
#2022-05-25|1941.63
#2022-05-26|1971.20
#2022-05-27|1977.41
#2022-05-30|1988.83
#2022-05-31|1962.62
#2022-06-01|1953.91
#2022-06-02|1979.12
#2022-06-03|1984.33
#2022-06-06|2005.41
#2022-06-07|2011.49
#2022-06-08|1997.62
#2022-06-09|1958.59
#2022-06-10|1907.41
#2022-06-13|1843.57
#2022-06-14|1792.28
#2022-06-15|1822.94
#2022-06-16|1820.88
#2022-06-17|1828.93
#2022-06-20|1851.74
#2022-06-21|1836.72
#2022-06-22|1821.50
#2022-06-23|1812.48
#2022-06-24|1849.73
#2022-06-27|1851.02
#2022-06-28|1839.12
#2022-06-29|1794.05
#2022-06-30|1771.24
#2022-07-01|1757.91
#2022-07-04|1777.41
#2022-07-05|1696.77
#2022-07-06|1706.51
#2022-07-07|1736.64
#2022-07-08|1772.96
#2022-07-11|1726.03
#2022-07-12|1726.43
#2022-07-13|1714.54
#2022-07-14|1679.32
#2022-07-15|1731.69
#2022-07-18|1766.58
#2022-07-19|1807.05
#2022-07-20|1772.54
#2022-07-21|1768.19
#2022-07-22|1794.23
#2022-07-25|1788.18
#2022-07-26|1775.68
#2022-07-27|1765.56
#2022-07-28|1791.16
#2022-07-29|1804.98
#2022-08-01|1793.41
#2022-08-02|1786.10
#2022-08-03|1788.55
#2022-08-04|1802.81
#2022-08-05|1794.13
#2022-08-08|1806.83
#2022-08-09|1841.02
#2022-08-10|1867.97
#2022-08-11|1874.58
#2022-08-12|1845.54
#2022-08-15|1849.92
#2022-08-16|1868.40
#2022-08-17|1849.30
#2022-08-18|1847.76
#2022-08-19|1817.03
#2022-08-22|1793.04
#2022-08-23|1777.47
#2022-08-24|1779.39
#2022-08-25|1768.32
#2022-08-26|1757.02
#2022-08-29|1727.57
#2022-08-30|1722.25
#2022-08-31|1720.00
#2022-09-01|1682.26
#2022-09-02|1723.56
#2022-09-05|1686.55
#2022-09-06|1682.52
#2022-09-07|1698.78
#2022-09-08|1696.16
#2022-09-09|1729.42
#2022-09-12|1777.78
#2022-09-13|1732.28
#2022-09-14|1715.94
#2022-09-15|1715.13
#2022-09-16|1692.86
#2022-09-19|1701.86
#2022-09-20|1655.54
#2022-09-21|1639.40
#2022-09-22|1592.23
#2022-09-23|1545.62
#2022-09-26|1528.83
#2022-09-27|1529.31
#2022-09-28|1535.88
#2022-09-29|1541.43
#2022-09-30|1562.91
#2022-10-03|1568.24
#2022-10-04|1632.42
#2022-10-05|1593.98
#2022-10-06|1576.28
#2022-10-07|1543.11
#2022-10-10|1521.24
#2022-10-11|1514.99
#2022-10-12|1506.02
#2022-10-13|1519.03
#2022-10-14|1526.49
#2022-10-17|1569.93
#2022-10-18|1589.06
#2022-10-19|1572.12
#2022-10-20|1577.82
#2022-10-21|1542.10
#2022-10-24|1587.56
#2022-10-25|1629.84
#2022-10-26|1675.40
#2022-10-27|1686.66
#2022-10-28|1692.55
#2022-10-31|1701.15
#2022-11-01|1695.36
#2022-11-02|1686.83
#2022-11-03|1633.68
#2022-11-04|1667.24
#2022-11-07|1690.34
#2022-11-08|1707.17
#2022-11-09|1716.00
#2022-11-10|1779.58
#2022-11-11|1806.97
#2022-11-14|1816.00
#2022-11-15|1830.73
#2022-11-16|1814.89
#2022-11-17|1788.28
#2022-11-18|1801.18
#2022-11-21|1794.56
#2022-11-22|1821.02
#2022-11-23|1839.08
#2022-11-24|1862.38
#2022-11-25|1865.76
#2022-11-28|1848.76
#2022-11-29|1832.95
#2022-11-30|1839.14
#2022-12-01|1891.23
#2022-12-02|1881.09
#2022-12-05|1894.77
#2022-12-06|1884.16
#2022-12-07|1878.85
#2022-12-08|1876.46
#2022-12-09|1896.54
#2022-12-12|1887.64
#2022-12-13|1918.30
#2022-12-14|1917.95
#2022-12-15|1896.35
#2022-12-16|1835.07
#2022-12-19|1832.02
#2022-12-20|1832.12
#2022-12-21|1841.04
#2022-12-22|1834.98
#2022-12-23|1847.40
#2022-12-26|1847.40
#2022-12-27|1853.21
#2022-12-28|1845.56
#2022-12-29|1859.44
#2022-12-30|1844.85
#2023-01-02|1868.08
#2023-01-03|1851.48
#2023-01-04|1888.23
#2023-01-05|1877.07
#2023-01-06|1920.71
#2023-01-09|1960.99
#2023-01-10|1968.97
#2023-01-11|1976.67
#2023-01-12|2009.42
#2023-01-13|2029.76
#2023-01-16|2033.60
#2023-01-17|2045.56
#2023-01-18|2067.77
#2023-01-19|2025.60
#2023-01-20|2047.77
#2023-01-23|2056.67
#2023-01-24|2074.49
#2023-01-25|2087.57
#2023-01-26|2084.98
#2023-01-27|2087.48
#2023-01-30|2080.65
#2023-01-31|2065.91
#2023-02-01|2096.72
#2023-02-02|2131.36
#2023-02-03|2110.87
#2023-02-06|2067.70
#2023-02-07|2051.48
#2023-02-08|2065.96
#2023-02-09|2090.33
#2023-02-10|2040.87
#2023-02-13|2074.20
#2023-02-14|2072.41
#2023-02-15|2070.58
#2023-02-16|2061.20
#2023-02-17|2044.52
#2023-02-20|2038.48
#2023-02-21|2022.96
#2023-02-22|1995.04
#2023-02-23|2020.70
#2023-02-24|2009.17
#2023-02-27|2037.13
#2023-02-28|2043.65
#2023-03-01|2053.20
#2023-03-02|2051.21
#2023-03-03|2083.22
#2023-03-06|2094.94
#2023-03-07|2066.46
#2023-03-08|2063.74
#2023-03-09|2063.26
#2023-03-10|2085.44
#2023-03-13|2051.39
#2023-03-14|2099.48
#2023-03-15|1998.20
#2023-03-16|2047.16
#2023-03-17|2020.29
#2023-03-20|2045.11
#2023-03-21|2091.18
#2023-03-22|2089.00
#2023-03-23|2117.07
#2023-03-24|2032.10
#2023-03-27|2043.22
#2023-03-28|2058.10
#2023-03-29|2097.80
#2023-03-30|2133.75
#2023-03-31|2134.35
#2023-04-03|2123.55
#2023-04-04|2144.73
#2023-04-05|2144.78
#2023-04-06|2147.81
#2023-04-07|2147.81
#2023-04-10|2131.30
#2023-04-11|2127.62
#2023-04-12|2156.64
#2023-04-13|2180.09
#2023-04-14|2178.55
#2023-04-17|2175.03
#2023-04-18|2186.30
#2023-04-19|2211.30
#2023-04-20|2214.23
#2023-04-21|2203.87
#2023-04-24|2230.11
#2023-04-25|2207.30
#2023-04-26|2212.17
#2023-04-27|2205.92
#2023-04-28|2217.32
#2023-05-01|2205.37
#2023-05-02|2176.44
#2023-05-03|2206.56
#2023-05-04|2178.66
#2023-05-05|2214.75
#2023-05-08|2225.51
#2023-05-09|2215.03
#2023-05-10|2220.40
#2023-05-11|2203.51
#2023-05-12|2203.75
#2023-05-15|2176.95
#2023-05-16|2185.82
#2023-05-17|2190.57
#2023-05-18|2179.63
#2023-05-19|2191.72
#2023-05-22|2205.28
#2023-05-23|2177.98
#2023-05-24|2151.59
#2023-05-25|2129.34
#2023-05-26|2134.89
#2023-05-29|2141.88
#2023-05-30|2141.00
#2023-05-31|2108.50
#2023-06-01|2140.35
#2023-06-02|2151.69
#2023-06-05|2142.61
#2023-06-06|2134.11
#2023-06-07|2135.72
#2023-06-08|2136.24
#2023-06-09|2135.39
#2023-06-12|2147.21
#2023-06-13|2159.56
#2023-06-14|2186.48
#2023-06-15|2199.34
#2023-06-16|2220.03
#2023-06-19|2197.42
#2023-06-20|2195.33
#2023-06-21|2204.03
#2023-06-22|2192.69
#2023-06-23|2146.86
#2023-06-26|2148.02
#2023-06-27|2171.36
#2023-06-28|2178.40
#2023-06-29|2178.84
#2023-06-30|2202.77
#2023-07-03|2197.76
#2023-07-04|2181.81
#2023-07-05|2150.14
#2023-07-06|2110.72
#2023-07-07|2137.09
#2023-07-10|2146.27
#2023-07-11|2171.18
#2023-07-12|2195.78
#2023-07-13|2197.49
#2023-07-14|2201.22
#2023-07-17|2202.08
#2023-07-18|2217.44
#2023-07-19|2222.08
#2023-07-20|2224.22
#2023-07-21|2222.25
#2023-07-24|2210.33
#2023-07-25|2207.73
#2023-07-26|2241.44
#2023-07-27|2234.34
#2023-07-28|2246.01
#2023-07-31|2238.59
#2023-08-01|2215.03
#2023-08-02|2194.99
#2023-08-03|2179.04
#2023-08-04|2217.30
#2023-08-07|2207.44
#2023-08-08|2194.61
#2023-08-09|2214.28
#2023-08-10|2242.59
#2023-08-11|2212.39
#2023-08-14|2189.41
#2023-08-15|2183.29
#2023-08-16|2174.67
#2023-08-17|2134.16
#2023-08-18|2117.79
#2023-08-21|2110.18
#2023-08-22|2121.83
#2023-08-23|2121.73
#2023-08-24|2124.76
#2023-08-25|2103.99
#2023-08-28|2136.27
#2023-08-29|2165.09
#2023-08-30|2182.51
#2023-08-31|2170.48
#2023-09-01|2152.57
#2023-09-04|2146.52
#2023-09-05|2123.13
#2023-09-06|2116.54
#2023-09-07|2126.99
#2023-09-08|2141.93
#2023-09-11|2164.15
#2023-09-12|2162.06
#2023-09-13|2141.98
#2023-09-14|2137.55
#2023-09-15|2151.31
#2023-09-18|2142.03
#2023-09-19|2157.81
#2023-09-20|2169.52
#2023-09-21|2132.30
#2023-09-22|2118.67
#2023-09-25|2083.61
#2023-09-26|2075.86
#2023-09-27|2062.56
#2023-09-28|2083.53
#2023-09-29|2088.11
#2023-10-02|2048.33
#2023-10-03|2011.11
#2023-10-04|2009.42
#2023-10-05|2002.14
#2023-10-06|2021.74
#2023-10-09|2001.28
#2023-10-10|2043.25
#2023-10-11|2074.73
#2023-10-12|2074.61
#2023-10-13|2040.83
#2023-10-16|2047.46
#2023-10-17|2058.94
#2023-10-18|2029.36
#2023-10-19|2022.55
#2023-10-20|1998.29
#2023-10-23|2005.77
#2023-10-24|2001.12
#2023-10-25|1980.99
#2023-10-26|1961.38
#2023-10-27|1983.80
#2023-10-30|2010.03
#2023-10-31|2026.42
#2023-11-01|2019.85
#2023-11-02|2085.72
#2023-11-03|2117.11
#2023-11-06|2110.36
#2023-11-07|2097.76
#2023-11-08|2108.30
#2023-11-09|2116.65
#2023-11-10|2101.61
#2023-11-13|2122.43
#2023-11-14|2196.83
#2023-11-15|2225.67
#2023-11-16|2229.91
#2023-11-17|2255.33
#2023-11-20|2269.77
#2023-11-21|2279.18
#2023-11-22|2276.27
#2023-11-23|2287.37
#2023-11-24|2302.28
#2023-11-27|2307.20
#2023-11-28|2315.20
#2023-11-29|2339.05
#2023-11-30|2336.39
#2023-12-01|2335.76
#2023-12-04|2327.30
#2023-12-05|2349.72
#2023-12-06|2359.40
#2023-12-07|2349.70
#2023-12-08|2365.58
#2023-12-11|2343.52
#2023-12-12|2349.31
#2023-12-13|2373.06
#2023-12-14|2452.89
#2023-12-15|2437.45
#2023-12-18|2410.97
#2023-12-19|2442.33
#2023-12-20|2439.06
#2023-12-21|2450.69
#2023-12-22|2455.75
#2023-12-25|2455.75
#2023-12-26|2458.87
#2023-12-27|2487.01
#2023-12-28|2483.43
#2023-12-29|2475.77
#2024-01-01|2475.77
#2024-01-02|2487.40
#2024-01-03|2422.23
#2024-01-04|2462.48
#2024-01-05|2443.77
#2024-01-08|2457.71
#2024-01-09|2454.47
#2024-01-10|2485.09
#2024-01-11|2485.56
#2024-01-12|2519.25
#2024-01-15|2514.80
#2024-01-16|2474.67
#2024-01-17|2430.49
#2024-01-18|2445.58
#2024-01-19|2443.21
#2024-01-22|2477.44
#2024-01-23|2429.32
#2024-01-24|2470.13
#2024-01-25|2462.18
#2024-01-26|2488.19
#2024-01-29|2426.41
#2024-01-30|2446.31
#2024-01-31|2457.06
#2024-02-01|2417.85
#2024-02-02|2419.07
#2024-02-05|2422.16
#2024-02-06|2463.70
#2024-02-07|2451.55
#2024-02-08|2446.29
#2024-02-09|2444.06
#2024-02-12|2442.83
#2024-02-13|2415.76
#2024-02-14|2420.33
#2024-02-15|2433.70
#2024-02-16|2419.38
#2024-02-19|2427.95
#2024-02-20|2461.44
#2024-02-21|2461.93
#2024-02-22|2464.31
#2024-02-23|2463.83
#2024-02-26|2470.43
#2024-02-27|2457.86
#2024-02-28|2451.68
#2024-02-29|2462.62
#2024-03-01|2458.50
#2024-03-04|2473.57
#2024-03-05|2478.73
#2024-03-06|2500.64
#2024-03-07|2538.61
#2024-03-08|2549.15
#2024-03-11|2558.03
#2024-03-12|2570.80
#2024-03-13|2598.58
#2024-03-14|2568.94
#2024-03-15|2567.87
#2024-03-18|2551.78
#2024-03-19|2546.05
#2024-03-20|2561.53
#2024-03-21|2589.03
#2024-03-22|2570.41
#2024-03-25|2571.65
#2024-03-26|2570.76
#2024-03-27|2595.00
#2024-03-28|2568.52
#2024-03-29|2568.52
#2024-04-01|2555.32
#2024-04-02|2508.07
#2024-04-03|2535.82
#2024-04-04|2535.67
#2024-04-05|2488.92
#2024-04-08|2498.66
#2024-04-09|2486.74
#2024-04-10|2453.49
#2024-04-11|2420.45
#2024-04-12|2413.67
#2024-04-15|2387.65
#2024-04-16|2385.87
#2024-04-17|2397.52
#2024-04-18|2394.38
#2024-04-19|2391.04
#2024-04-22|2397.39
#2024-04-23|2445.03
#2024-04-24|2444.80
#2024-04-25|2413.08
#2024-04-26|2427.43
#2024-04-29|2447.55
#2024-04-30|2415.02
#2024-05-01|2412.98
#2024-05-02|2457.89
#2024-05-03|2462.61
#2024-05-06|2498.22
#2024-05-07|2526.97
#2024-05-08|2531.18
#2024-05-09|2532.99
#2024-05-10|2530.78
#2024-05-13|2560.93
#2024-05-14|2623.01
#2024-05-15|2663.34
#2024-05-16|2651.00
#2024-05-17|2650.66
#2024-05-20|2630.85
#2024-05-21|2633.46
#2024-05-22|2635.63
#2024-05-23|2633.48
#2024-05-24|2614.39
#2024-05-27|2642.48
#2024-05-28|2631.05
#2024-05-29|2592.62
#2024-05-30|2625.53
#2024-05-31|2624.74
#2024-06-03|2649.78
#2024-06-04|2639.22
#2024-06-05|2634.18
#2024-06-06|2647.55
#2024-06-07|2630.46
#2024-06-10|2591.24
#2024-06-11|2565.98
#2024-06-12|2641.65
#2024-06-13|2593.71
#2024-06-14|2574.39
#2024-06-17|2548.66
#2024-06-18|2587.34
#2024-06-19|2586.10
#2024-06-20|2602.28
#2024-06-21|2573.14
#2024-06-24|2618.57
#2024-06-25|2593.46
#2024-06-26|2582.64
#2024-06-27|2581.33
#2024-06-28|2573.28
#2024-07-01|2580.44
#2024-07-02|2553.09
#2024-07-03|2606.48
#2024-07-04|2617.23
#2024-07-05|2622.89
#2024-07-08|2623.64
#2024-07-09|2572.69
#2024-07-10|2616.54
#2024-07-11|2675.04
#2024-07-12|2691.82
#2024-07-15|2690.80
#2024-07-16|2679.29
#2024-07-17|2682.81
#2024-07-18|2677.12
#2024-07-19|2658.73
#2024-07-22|2660.56
#2024-07-23|2659.38
#2024-07-24|2643.63
#2024-07-25|2630.57
#2024-07-26|2640.26
#2024-07-29|2633.27
#2024-07-30|2666.11
#2024-07-31|2584.60
#2024-08-01|2531.79
#2024-08-02|2551.20
#2024-08-05|2501.64
#2024-08-06|2485.85
#2024-08-07|2544.23
#2024-08-08|2526.67
#2024-08-09|2539.65
#2024-08-12|2544.82
#2024-08-13|2580.71
#2024-08-14|2599.43
#2024-08-15|2608.22
#2024-08-16|2601.87
#2024-08-19|2641.59
#2024-08-20|2645.25
#2024-08-21|2649.31
#2024-08-22|2653.70
#2024-08-23|2695.83
#2024-08-26|2678.47
#2024-08-27|2679.32
#2024-08-28|2694.28
#2024-08-29|2688.84
#2024-08-30|2708.41
#2024-09-02|2712.26
#2024-09-03|2691.94
#2024-09-04|2686.57
#2024-09-05|2698.71
#2024-09-06|2694.60
#2024-09-09|2705.61
#2024-09-10|2689.97
#2024-09-11|2685.09
#2024-09-12|2697.92
#2024-09-13|2742.43
#2024-09-16|2753.42
#2024-09-17|2795.26
#2024-09-18|2797.38
#2024-09-19|2812.29
#2024-09-20|2793.13
#2024-09-23|2816.78
#2024-09-24|2818.07
#2024-09-25|2819.96
#2024-09-26|2838.96
#2024-09-27|2860.68
#2024-09-30|2825.16
#2024-10-01|2796.74
#2024-10-02|2777.99
#2024-10-03|2766.67
#2024-10-04|2717.60
#2024-10-07|2730.89
#2024-10-08|2740.76
#2024-10-09|2755.43
#2024-10-10|2730.58
#2024-10-11|2737.25
#2024-10-14|2759.58
#2024-10-15|2785.45
#2024-10-16|2815.08
#2024-10-17|2785.99
#2024-10-18|2795.59
#2024-10-21|2761.46
#2024-10-22|2741.53
#2024-10-23|2739.76
#2024-10-24|2743.26
#2024-10-25|2749.05
#2024-10-28|2779.19
#2024-10-29|2763.64
#2024-10-30|2748.12
#2024-10-31|2736.15
#2024-11-01|2769.93
#2024-11-04|2738.25
#2024-11-05|2740.84
#2024-11-06|2662.75
#2024-11-07|2677.94
#2024-11-08|2659.29
#2024-11-11|2654.84
#2024-11-12|2609.95
#2024-11-13|2583.54
#2024-11-14|2611.24
#2024-11-15|2611.15
#2024-11-18|2616.10
#2024-11-19|2619.72
#2024-11-20|2613.10
#2024-11-21|2611.19
#2024-11-22|2612.91
#2024-11-25|2690.74
#2024-11-26|2685.73
#2024-11-27|2713.75
#2024-11-28|2720.68
#2024-11-29|2729.77
#2024-12-02|2736.59
#2024-12-03|2798.84
#2024-12-04|2809.64
#2024-12-05|2823.69
#2024-12-06|2818.85
#2024-12-09|2801.88
#2024-12-10|2757.33
#2024-12-11|2757.27
#2024-12-12|2769.30
#2024-12-13|2767.22
#2024-12-16|2768.85
#2024-12-17|2738.99
#2024-12-18|2728.69
#2024-12-19|2672.95
#2024-12-20|2685.82
#2024-12-23|2686.37
#2024-12-24|2709.70
#2024-12-25|2709.70
#2024-12-26|2714.26
#2024-12-27|2720.24
#2024-12-30|2707.46
#2024-12-31|2702.07
#2025-01-01|2702.07
#2025-01-02|2715.27
#2025-01-03|2708.36
#2025-01-06|2738.38
#2025-01-07|2726.00
#2025-01-08|2701.01
#2025-01-09|2723.77
#2025-01-10|2642.18
#2025-01-13|2612.27
#2025-01-14|2625.52
#2025-01-15|2649.50
#2025-01-16|2659.34
#2025-01-17|2697.64
#2025-01-20|2739.24
#2025-01-21|2756.61
#2025-01-22|2792.16
#2025-01-23|2805.20
#2025-01-24|2811.80
#2025-01-27|2782.17
#2025-01-28|2779.70
#2025-01-29|2767.69
#2025-01-30|2815.45
#2025-01-31|2795.58
#2025-02-03|2724.93
#2025-02-04|2770.03
#2025-02-05|2790.16
#2025-02-06|2782.82
#2025-02-07|2798.77
#2025-02-10|2826.28
#2025-02-11|2839.63
#2025-02-12|2861.57
#2025-02-13|2896.10
#2025-02-14|2908.46
#2025-02-17|2918.79
#2025-02-18|2934.09
#2025-02-19|2879.77
#2025-02-20|2883.26
#2025-02-21|2868.71
#2025-02-24|2859.73
#2025-02-25|2890.07
#2025-02-26|2915.99
#2025-02-27|2887.94
#2025-02-28|2885.70
#2025-03-03|2912.34
#2025-03-04|2881.63
#2025-03-05|2992.35
#2025-03-06|2976.31
#2025-03-07|2991.49
#2025-03-10|2946.24
#2025-03-11|2945.19
#2025-03-12|2944.12
#2025-03-13|2927.25
#2025-03-14|2955.51
#2025-03-17|2982.99
#2025-03-18|3020.99
#2025-03-19|3023.50
#2025-03-20|3013.06
#2025-03-21|2998.58
#2025-03-24|2976.11
#2025-03-25|3010.81
#2025-03-26|3015.17
#2025-03-27|3028.29
#2025-03-28|3022.18
#2025-03-31|2960.28
#2025-04-01|2992.38
#2025-04-02|3036.77
#2025-04-03|3003.70
#2025-04-04|2891.97
#2025-04-07|2728.91
#2025-04-08|2795.66
#2025-04-09|2745.95
#2025-04-10|2902.36
#2025-04-11|2909.34
#2025-04-14|2985.47
#2025-04-15|3026.96
#2025-04-16|3060.60
#2025-04-17|3051.65
#2025-04-18|3051.65
#2025-04-21|3091.44
#2025-04-22|3080.58
#2025-04-23|3071.72
#2025-04-24|3111.27
#2025-04-25|3156.67
#2025-04-28|3172.48
#2025-04-29|3175.14
#2025-04-30|3216.78
#2025-05-01|3192.45
#2025-05-02|3286.75
#2025-05-05|3289.82
#2025-05-06|3288.28
#2025-05-07|3274.58
#2025-05-08|3242.19
#2025-05-09|3249.38
#2025-05-12|3195.16
#2025-05-13|3240.44
#2025-05-14|3299.85
#2025-05-15|3313.39
#2025-05-16|3335.01
#2025-05-19|3383.36
#2025-05-20|3458.60
#2025-05-21|3476.66
#2025-05-22|3428.38
#2025-05-23|3436.72
#2025-05-26|3477.45
#2025-05-27|3453.00
#2025-05-28|3401.27
#2025-05-29|3405.27
#2025-05-30|3396.32
#2025-06-02|3442.65
#2025-06-03|3425.43
#2025-06-04|3445.14
#2025-06-05|3470.35
#2025-06-06|3452.17
#2025-06-09|3427.31
#2025-06-10|3437.37
#2025-06-11|3445.04
#2025-06-12|3455.70
#2025-06-13|3403.15
#2025-06-16|3441.49
#2025-06-17|3393.16
#2025-06-18|3374.08
#2025-06-19|3316.52
#2025-06-20|3336.24
#2025-06-23|3356.13
#2025-06-24|3412.79
#2025-06-25|3423.13
#2025-06-26|3453.28
#2025-06-27|3493.94
#2025-06-30|3499.35
#2025-07-01|3490.91
#2025-07-02|3487.44
#2025-07-03|3500.10
#2025-07-04|3484.20
#2025-07-07|3483.34
#2025-07-08|3458.80
#2025-07-09|3507.49
#2025-07-10|3488.22
#2025-07-11|3498.81
#2025-07-14|3497.04
#2025-07-15|3442.94
#2025-07-16|3448.05
#2025-07-17|3501.43
#2025-07-18|3529.74
#2025-07-21|3555.21
#2025-07-22|3563.83
#2025-07-23|3582.32
#2025-07-24|3630.29
#2025-07-25|3601.67
#2025-07-28|3572.00
#2025-07-29|3559.79
#2025-07-30|3542.37
#2025-07-31|3486.37
#2025-08-01|3461.80
#2025-08-04|3513.46
#2025-08-05|3528.71
#2025-08-06|3565.85
#2025-08-07|3603.53
#2025-08-08|3625.81
#2025-08-11|3632.32
#2025-08-12|3678.91
#2025-08-13|3716.32
#2025-08-14|3746.29
#2025-08-15|3783.52
#2025-08-18|3776.03
#2025-08-19|3783.28
#2025-08-20|3785.94
#2025-08-21|3757.96
#2025-08-22|3819.23
#2025-08-25|3767.05
#2025-08-26|3727.81
#2025-08-27|3705.98
#2025-08-28|3732.71
#2025-08-29|3710.93
#2025-09-01|3717.53
#2025-09-02|3628.90
#2025-09-03|3656.96
#2025-09-04|3678.87
#2025-09-05|3718.94
#2025-09-08|3766.52
#2025-09-09|3736.56
#2025-09-10|3782.06
#2025-09-11|3832.07
#2025-09-12|3837.95
#2025-09-15|3842.94
#2025-09-16|3842.70
#2025-09-17|3841.80
#2025-09-18|3790.15
#2025-09-19|3771.66
#2025-09-22|3773.90
#2025-09-23|3769.98
#2025-09-24|3726.75
#2025-09-25|3674.87
#2025-09-26|3690.83
#2025-09-29|3702.63
#2025-09-30|3759.72
#2025-10-01|3757.36
#2025-10-02|3797.32
#2025-10-03|3819.51
#2025-10-06|3830.79
#2025-10-07|3833.56
#2025-10-08|3830.50
#2025-10-09|3814.43
#2025-10-10|3821.57
#2025-10-13|3831.35
#2025-10-14|3862.33
#2025-10-15|3859.25
#2025-10-16|3962.51
#2025-10-17|3944.70
#2025-10-20|3958.13
#2025-10-21|3911.02
#2025-10-22|3929.83
#2025-10-23|3965.27
#2025-10-24|3995.14
#2025-10-27|4027.97
#2025-10-28|4032.46
#2025-10-29|3946.73
#2025-10-30|3974.91
#2025-10-31|3905.37
#2025-11-03|3944.62
#2025-11-04|3950.51
#2025-11-05|3967.05
#2025-11-06|3931.92
#2025-11-07|3911.87
#2025-11-10|3970.59
#2025-11-11|4011.63
#2025-11-12|4046.10
#2025-11-13|4051.26
#2025-11-14|4005.34
#2025-11-17|3971.13
#2025-11-18|3906.56
#2025-11-19|3910.14
#2025-11-20|3946.55
#2025-11-21|3859.87
#2025-11-24|3976.49
#2025-11-25|4017.77
#2025-11-26|4067.42
#2025-11-27|4070.41
#2025-11-28|4073.39
#2025-12-01|4038.71
#2025-12-02|4065.98
#2025-12-03|4111.54
#2025-12-04|4115.54
#2025-12-05|4085.28
#2025-12-08|4142.32
#2025-12-09|4147.47
#2025-12-10|4126.80
#2025-12-11|4159.06
#2025-12-12|4170.95
#2025-12-15|4247.26
#2025-12-16|4207.68
#2025-12-17|4164.27
#2025-12-18|4180.98
#2025-12-19|4176.84
#2025-12-22|4204.51
#2025-12-23|4183.88
#2025-12-24|4178.62
#2025-12-25|4178.62
#2025-12-26|4178.27
#2025-12-29|4181.24
#2025-12-30|4197.47
#2025-12-31|4176.82
#2026-01-01|4176.82
#2026-01-02|4193.11
#2026-01-05|4261.65
#2026-01-06|4315.69
#2026-01-07|4383.47
#2026-01-08|4380.28
#2026-01-09|4336.30
#2026-01-12|4378.43
#2026-01-13|4359.42
#2026-01-14|4371.65
#2026-01-15|4381.82
#2026-01-16|4421.26
#2026-01-19|4411.20
#2026-01-20|4362.19
#2026-01-21|4333.21
#2026-01-22|4423.17
#2026-01-23|4393.58
#2026-01-26|4466.72
#2026-01-27|4542.00
#2026-01-28|4464.23
#2026-01-29|4443.47
#2026-01-30|4487.49
#2026-02-02|4478.71
#2026-02-03|4525.24
#2026-02-04|4488.85
#2026-02-05|4520.98
#2026-02-06|4642.17
#2026-02-09|4772.81
#2026-02-10|4740.22
#2026-02-11|4758.38
#2026-02-12|4745.09
#2026-02-13|4721.56
#2026-02-16|4805.28
#2026-02-17|4811.08
#2026-02-18|4847.70
#2026-02-19|4728.79
#2026-02-20|4775.29
#2026-02-23|4794.83
#2026-02-24|4812.05
#2026-02-25|4816.37
#2026-02-26|4863.51
#2026-02-27|4906.42
#2026-03-02|4810.13
#2026-03-03|4543.27
#2026-03-04|4631.73
#2026-03-05|4513.00
#2026-03-06|4443.82
#2026-03-09|4410.08
#2026-03-10|4531.82
#2026-03-11|4499.82
#2026-03-12|4427.87
#2026-03-13|4354.85
#2026-03-16|4422.70
#2026-03-17|4504.60
#2026-03-18|4489.27
#2026-03-19|4361.34
#2026-03-20|4314.81
#2026-03-23|4382.31
#2026-03-24|4393.12
#2026-03-25|4463.85
#2026-03-26|4415.90
#2026-03-27|4377.59
#2026-03-30|4367.91
#2026-03-31|4437.03
#2026-04-01|4664.16
#2026-04-02|4622.24