Table Data - Nasdaq Spain Industrials Net Total Return Index
| Title | Nasdaq Spain Industrials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQES50N |
| 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: NQES50N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 257.37 |
| 2001-04-02 | 252.92 |
| 2001-04-03 | 248.11 |
| 2001-04-04 | 255.32 |
| 2001-04-05 | 255.04 |
| 2001-04-06 | 260.31 |
| 2001-04-09 | 261.99 |
| 2001-04-10 | 258.17 |
| 2001-04-11 | 255.36 |
| 2001-04-12 | 257.11 |
| 2001-04-13 | . |
| 2001-04-16 | 254.47 |
| 2001-04-17 | 252.06 |
| 2001-04-18 | 254.44 |
| 2001-04-19 | 256.47 |
| 2001-04-20 | 261.08 |
| 2001-04-23 | 257.36 |
| 2001-04-24 | 258.82 |
| 2001-04-25 | 260.97 |
| 2001-04-26 | 264.28 |
| 2001-04-27 | 262.25 |
| 2001-04-30 | 262.96 |
| 2001-05-01 | 264.36 |
| 2001-05-02 | 262.58 |
| 2001-05-03 | 263.22 |
| 2001-05-04 | 262.79 |
| 2001-05-07 | 260.35 |
| 2001-05-08 | 258.91 |
| 2001-05-09 | 259.14 |
| 2001-05-10 | 259.26 |
| 2001-05-11 | 256.31 |
| 2001-05-14 | 255.78 |
| 2001-05-15 | 257.51 |
| 2001-05-16 | 259.77 |
| 2001-05-17 | 259.75 |
| 2001-05-18 | 258.75 |
| 2001-05-21 | 258.69 |
| 2001-05-22 | 256.55 |
| 2001-05-23 | 256.08 |
| 2001-05-24 | 256.48 |
| 2001-05-25 | 254.21 |
| 2001-05-28 | . |
| 2001-05-29 | 251.16 |
| 2001-05-30 | 255.62 |
| 2001-05-31 | 257.81 |
| 2001-06-01 | 254.65 |
| 2001-06-04 | 256.50 |
| 2001-06-05 | 259.13 |
| 2001-06-06 | 256.89 |
| 2001-06-07 | 258.67 |
| 2001-06-08 | 258.89 |
| 2001-06-11 | 256.20 |
| 2001-06-12 | 254.21 |
| 2001-06-13 | 255.01 |
| 2001-06-14 | 256.17 |
| 2001-06-15 | 257.97 |
| 2001-06-18 | 256.10 |
| 2001-06-19 | 253.07 |
| 2001-06-20 | 250.51 |
| 2001-06-21 | 249.14 |
| 2001-06-22 | 249.83 |
| 2001-06-25 | 252.08 |
| 2001-06-26 | 251.42 |
| 2001-06-27 | 251.91 |
| 2001-06-28 | 250.15 |
| 2001-06-29 | 249.11 |
| 2001-07-02 | 250.51 |
| 2001-07-03 | 251.01 |
| 2001-07-04 | . |
| 2001-07-05 | 247.65 |
| 2001-07-06 | 248.96 |
| 2001-07-09 | 248.34 |
| 2001-07-10 | 249.48 |
| 2001-07-11 | 249.54 |
| 2001-07-12 | 244.02 |
| 2001-07-13 | 245.86 |
| 2001-07-16 | 245.95 |
| 2001-07-17 | 246.80 |
| 2001-07-18 | 250.57 |
| 2001-07-19 | 252.76 |
| 2001-07-20 | 252.15 |
| 2001-07-23 | 251.67 |
| 2001-07-24 | 256.67 |
| 2001-07-25 | 256.05 |
| 2001-07-26 | 258.29 |
| 2001-07-27 | 256.59 |
| 2001-07-30 | 260.29 |
| 2001-07-31 | 261.67 |
| 2001-08-01 | 262.55 |
| 2001-08-02 | 265.11 |
| 2001-08-03 | 267.48 |
| 2001-08-06 | 267.11 |
| 2001-08-07 | 267.41 |
| 2001-08-08 | 265.99 |
| 2001-08-09 | 267.36 |
| 2001-08-10 | 268.10 |
| 2001-08-13 | 270.07 |
| 2001-08-14 | 270.50 |
| 2001-08-15 | 274.63 |
| 2001-08-16 | 273.48 |
| 2001-08-17 | 272.36 |
| 2001-08-20 | 271.53 |
| 2001-08-21 | 270.85 |
| 2001-08-22 | 272.99 |
| 2001-08-23 | 269.00 |
| 2001-08-24 | 270.40 |
| 2001-08-27 | 265.05 |
| 2001-08-28 | 264.70 |
| 2001-08-29 | 265.92 |
| 2001-08-30 | 262.88 |
| 2001-08-31 | 261.95 |
| 2001-09-03 | . |
| 2001-09-04 | 253.96 |
| 2001-09-05 | 249.90 |
| 2001-09-06 | 248.36 |
| 2001-09-07 | 245.57 |
| 2001-09-10 | 240.78 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 231.81 |
| 2001-09-18 | 228.02 |
| 2001-09-19 | 224.85 |
| 2001-09-20 | 213.69 |
| 2001-09-21 | 204.73 |
| 2001-09-24 | 215.90 |
| 2001-09-25 | 221.18 |
| 2001-09-26 | 222.05 |
| 2001-09-27 | 223.42 |
| 2001-09-28 | 221.81 |
| 2001-10-01 | 223.73 |
| 2001-10-02 | 227.47 |
| 2001-10-03 | 227.17 |
| 2001-10-04 | 227.30 |
| 2001-10-05 | 229.33 |
| 2001-10-08 | 229.65 |
| 2001-10-09 | 228.30 |
| 2001-10-10 | 229.56 |
| 2001-10-11 | 228.70 |
| 2001-10-12 | 229.71 |
| 2001-10-15 | 228.46 |
| 2001-10-16 | 232.11 |
| 2001-10-17 | 234.12 |
| 2001-10-18 | 232.55 |
| 2001-10-19 | 226.37 |
| 2001-10-22 | 226.85 |
| 2001-10-23 | 226.00 |
| 2001-10-24 | 226.32 |
| 2001-10-25 | 223.73 |
| 2001-10-26 | 225.31 |
| 2001-10-29 | 228.05 |
| 2001-10-30 | 228.25 |
| 2001-10-31 | 231.12 |
| 2001-11-01 | 234.11 |
| 2001-11-02 | 232.31 |
| 2001-11-05 | 232.73 |
| 2001-11-06 | 232.46 |
| 2001-11-07 | 233.27 |
| 2001-11-08 | 235.31 |
| 2001-11-09 | 233.21 |
| 2001-11-12 | 229.29 |
| 2001-11-13 | 228.84 |
| 2001-11-14 | 231.25 |
| 2001-11-15 | 229.82 |
| 2001-11-16 | 228.66 |
| 2001-11-19 | 232.54 |
| 2001-11-20 | 232.31 |
| 2001-11-21 | 229.44 |
| 2001-11-22 | . |
| 2001-11-23 | 231.44 |
| 2001-11-26 | 234.13 |
| 2001-11-27 | 234.03 |
| 2001-11-28 | 235.40 |
| 2001-11-29 | 235.37 |
| 2001-11-30 | 243.84 |
| 2001-12-03 | 240.16 |
| 2001-12-04 | 242.35 |
| 2001-12-05 | 244.14 |
| 2001-12-06 | 244.96 |
| 2001-12-07 | 243.55 |
| 2001-12-10 | 241.24 |
| 2001-12-11 | 240.65 |
| 2001-12-12 | 240.10 |
| 2001-12-13 | 238.18 |
| 2001-12-14 | 239.60 |
| 2001-12-17 | 243.74 |
| 2001-12-18 | 240.39 |
| 2001-12-19 | 238.73 |
| 2001-12-20 | 236.48 |
| 2001-12-21 | 235.00 |
| 2001-12-24 | 232.64 |
| 2001-12-25 | . |
| 2001-12-26 | 232.86 |
| 2001-12-27 | 236.61 |
| 2001-12-28 | 235.20 |
| 2001-12-31 | 237.50 |
| 2002-01-01 | . |
| 2002-01-02 | 240.19 |
| 2002-01-03 | 244.55 |
| 2002-01-04 | 240.74 |
| 2002-01-07 | 236.45 |
| 2002-01-08 | 236.86 |
| 2002-01-09 | 232.85 |
| 2002-01-10 | 232.25 |
| 2002-01-11 | 232.41 |
| 2002-01-14 | 233.99 |
| 2002-01-15 | 233.44 |
| 2002-01-16 | 230.45 |
| 2002-01-17 | 234.19 |
| 2002-01-18 | 234.35 |
| 2002-01-21 | . |
| 2002-01-22 | 234.64 |
| 2002-01-23 | 236.80 |
| 2002-01-24 | 237.63 |
| 2002-01-25 | 233.40 |
| 2002-01-28 | 234.05 |
| 2002-01-29 | 233.63 |
| 2002-01-30 | 233.18 |
| 2002-01-31 | 234.33 |
| 2002-02-01 | 236.69 |
| 2002-02-04 | 237.47 |
| 2002-02-05 | 235.90 |
| 2002-02-06 | 235.07 |
| 2002-02-07 | 236.12 |
| 2002-02-08 | 235.27 |
| 2002-02-11 | 236.29 |
| 2002-02-12 | 237.34 |
| 2002-02-13 | 237.44 |
| 2002-02-14 | 241.12 |
| 2002-02-15 | 242.22 |
| 2002-02-18 | . |
| 2002-02-19 | 240.67 |
| 2002-02-20 | 239.39 |
| 2002-02-21 | 239.15 |
| 2002-02-22 | 241.00 |
| 2002-02-25 | 241.42 |
| 2002-02-26 | 242.00 |
| 2002-02-27 | 244.46 |
| 2002-02-28 | 244.59 |
| 2002-03-01 | 245.88 |
| 2002-03-04 | 248.75 |
| 2002-03-05 | 249.02 |
| 2002-03-06 | 251.41 |
| 2002-03-07 | 253.94 |
| 2002-03-08 | 254.74 |
| 2002-03-11 | 255.97 |
| 2002-03-12 | 251.39 |
| 2002-03-13 | 252.47 |
| 2002-03-14 | 258.28 |
| 2002-03-15 | 261.34 |
| 2002-03-18 | 265.36 |
| 2002-03-19 | 264.55 |
| 2002-03-20 | 263.26 |
| 2002-03-21 | 262.08 |
| 2002-03-22 | 262.05 |
| 2002-03-25 | 258.28 |
| 2002-03-26 | 257.83 |
| 2002-03-27 | 259.02 |
| 2002-03-28 | 260.22 |
| 2002-03-29 | . |
| 2002-04-01 | 262.37 |
| 2002-04-02 | 263.28 |
| 2002-04-03 | 263.35 |
| 2002-04-04 | 262.90 |
| 2002-04-05 | 263.13 |
| 2002-04-08 | 259.68 |
| 2002-04-09 | 259.21 |
| 2002-04-10 | 261.39 |
| 2002-04-11 | 258.93 |
| 2002-04-12 | 259.99 |
| 2002-04-15 | 261.67 |
| 2002-04-16 | 265.72 |
| 2002-04-17 | 266.12 |
| 2002-04-18 | 266.97 |
| 2002-04-19 | 268.13 |
| 2002-04-22 | 268.48 |
| 2002-04-23 | 268.06 |
| 2002-04-24 | 270.32 |
| 2002-04-25 | 272.02 |
| 2002-04-26 | 275.08 |
| 2002-04-29 | 277.46 |
| 2002-04-30 | 277.95 |
| 2002-05-01 | 279.53 |
| 2002-05-02 | 276.14 |
| 2002-05-03 | 278.11 |
| 2002-05-06 | 278.12 |
| 2002-05-07 | 276.66 |
| 2002-05-08 | 277.26 |
| 2002-05-09 | 279.11 |
| 2002-05-10 | 280.51 |
| 2002-05-13 | 280.72 |
| 2002-05-14 | 280.72 |
| 2002-05-15 | 279.94 |
| 2002-05-16 | 280.12 |
| 2002-05-17 | 283.32 |
| 2002-05-20 | 283.32 |
| 2002-05-21 | 285.74 |
| 2002-05-22 | 291.48 |
| 2002-05-23 | 291.61 |
| 2002-05-24 | 295.68 |
| 2002-05-27 | . |
| 2002-05-28 | 298.04 |
| 2002-05-29 | 299.42 |
| 2002-05-30 | 297.75 |
| 2002-05-31 | 296.59 |
| 2002-06-03 | 300.13 |
| 2002-06-04 | 297.32 |
| 2002-06-05 | 295.35 |
| 2002-06-06 | 298.45 |
| 2002-06-07 | 297.99 |
| 2002-06-10 | 297.16 |
| 2002-06-11 | 299.46 |
| 2002-06-12 | 297.26 |
| 2002-06-13 | 297.26 |
| 2002-06-14 | 292.80 |
| 2002-06-17 | 292.14 |
| 2002-06-18 | 290.98 |
| 2002-06-19 | 291.91 |
| 2002-06-20 | 291.09 |
| 2002-06-21 | 288.56 |
| 2002-06-24 | 286.50 |
| 2002-06-25 | 289.00 |
| 2002-06-26 | 291.21 |
| 2002-06-27 | 290.87 |
| 2002-06-28 | 293.23 |
| 2002-07-01 | 295.06 |
| 2002-07-02 | 292.18 |
| 2002-07-03 | 288.16 |
| 2002-07-04 | . |
| 2002-07-05 | 294.46 |
| 2002-07-08 | 299.37 |
| 2002-07-09 | 301.97 |
| 2002-07-10 | 295.16 |
| 2002-07-11 | 288.50 |
| 2002-07-12 | 292.90 |
| 2002-07-15 | 292.12 |
| 2002-07-16 | 292.30 |
| 2002-07-17 | 290.40 |
| 2002-07-18 | 293.54 |
| 2002-07-19 | 291.52 |
| 2002-07-22 | 285.15 |
| 2002-07-23 | 278.13 |
| 2002-07-24 | 273.24 |
| 2002-07-25 | 276.95 |
| 2002-07-26 | 274.78 |
| 2002-07-29 | 278.37 |
| 2002-07-30 | 280.73 |
| 2002-07-31 | 281.93 |
| 2002-08-01 | 282.67 |
| 2002-08-02 | 280.46 |
| 2002-08-05 | 274.49 |
| 2002-08-06 | 269.64 |
| 2002-08-07 | 267.95 |
| 2002-08-08 | 271.81 |
| 2002-08-09 | 272.14 |
| 2002-08-12 | 273.71 |
| 2002-08-13 | 275.10 |
| 2002-08-14 | 274.01 |
| 2002-08-15 | 271.95 |
| 2002-08-16 | 276.84 |
| 2002-08-19 | 275.72 |
| 2002-08-20 | 272.89 |
| 2002-08-21 | 276.23 |
| 2002-08-22 | 272.28 |
| 2002-08-23 | 271.46 |
| 2002-08-26 | 270.37 |
| 2002-08-27 | 274.73 |
| 2002-08-28 | 271.51 |
| 2002-08-29 | 270.62 |
| 2002-08-30 | 269.30 |
| 2002-09-02 | . |
| 2002-09-03 | 272.83 |
| 2002-09-04 | 274.40 |
| 2002-09-05 | 272.66 |
| 2002-09-06 | 272.38 |
| 2002-09-09 | 270.20 |
| 2002-09-10 | 271.21 |
| 2002-09-11 | 272.69 |
| 2002-09-12 | 271.76 |
| 2002-09-13 | 270.61 |
| 2002-09-16 | 267.49 |
| 2002-09-17 | 265.86 |
| 2002-09-18 | 265.91 |
| 2002-09-19 | 268.23 |
| 2002-09-20 | 264.35 |
| 2002-09-23 | 262.09 |
| 2002-09-24 | 254.19 |
| 2002-09-25 | 253.70 |
| 2002-09-26 | 253.74 |
| 2002-09-27 | 255.41 |
| 2002-09-30 | 258.51 |
| 2002-10-01 | 257.33 |
| 2002-10-02 | 262.96 |
| 2002-10-03 | 262.47 |
| 2002-10-04 | 258.03 |
| 2002-10-07 | 260.45 |
| 2002-10-08 | 259.44 |
| 2002-10-09 | 260.93 |
| 2002-10-10 | 260.68 |
| 2002-10-11 | 262.36 |
| 2002-10-14 | 263.03 |
| 2002-10-15 | 266.23 |
| 2002-10-16 | 264.58 |
| 2002-10-17 | 266.01 |
| 2002-10-18 | 264.94 |
| 2002-10-21 | 264.28 |
| 2002-10-22 | 263.86 |
| 2002-10-23 | 260.23 |
| 2002-10-24 | 259.69 |
| 2002-10-25 | 262.57 |
| 2002-10-28 | 262.53 |
| 2002-10-29 | 261.21 |
| 2002-10-30 | 260.04 |
| 2002-10-31 | 263.10 |
| 2002-11-01 | 264.75 |
| 2002-11-04 | 269.12 |
| 2002-11-05 | 269.85 |
| 2002-11-06 | 268.76 |
| 2002-11-07 | 272.53 |
| 2002-11-08 | 272.35 |
| 2002-11-11 | 272.77 |
| 2002-11-12 | 275.84 |
| 2002-11-13 | 280.54 |
| 2002-11-14 | 278.75 |
| 2002-11-15 | 279.54 |
| 2002-11-18 | 281.13 |
| 2002-11-19 | 283.93 |
| 2002-11-20 | 279.17 |
| 2002-11-21 | 281.64 |
| 2002-11-22 | 282.20 |
| 2002-11-25 | 280.47 |
| 2002-11-26 | 278.75 |
| 2002-11-27 | 277.62 |
| 2002-11-28 | . |
| 2002-11-29 | 281.10 |
| 2002-12-02 | 280.91 |
| 2002-12-03 | 280.14 |
| 2002-12-04 | 283.76 |
| 2002-12-05 | 284.30 |
| 2002-12-06 | 286.37 |
| 2002-12-09 | 287.02 |
| 2002-12-10 | 288.36 |
| 2002-12-11 | 287.74 |
| 2002-12-12 | 288.71 |
| 2002-12-13 | 287.32 |
| 2002-12-16 | 290.30 |
| 2002-12-17 | 291.31 |
| 2002-12-18 | 290.02 |
| 2002-12-19 | 291.94 |
| 2002-12-20 | 291.46 |
| 2002-12-23 | 289.54 |
| 2002-12-24 | 290.75 |
| 2002-12-25 | . |
| 2002-12-26 | 291.48 |
| 2002-12-27 | 291.17 |
| 2002-12-30 | 288.44 |
| 2002-12-31 | 289.57 |
| 2003-01-01 | . |
| 2003-01-02 | 293.16 |
| 2003-01-03 | 297.05 |
| 2003-01-06 | 298.88 |
| 2003-01-07 | 296.01 |
| 2003-01-08 | 292.95 |
| 2003-01-09 | 297.29 |
| 2003-01-10 | 298.46 |
| 2003-01-13 | 299.38 |
| 2003-01-14 | 301.77 |
| 2003-01-15 | 299.00 |
| 2003-01-16 | 301.34 |
| 2003-01-17 | 304.51 |
| 2003-01-20 | . |
| 2003-01-21 | 303.05 |
| 2003-01-22 | 301.64 |
| 2003-01-23 | 304.62 |
| 2003-01-24 | 306.28 |
| 2003-01-27 | 300.18 |
| 2003-01-28 | 297.52 |
| 2003-01-29 | 296.92 |
| 2003-01-30 | 295.17 |
| 2003-01-31 | 292.69 |
| 2003-02-03 | 298.62 |
| 2003-02-04 | 298.88 |
| 2003-02-05 | 301.51 |
| 2003-02-06 | 300.25 |
| 2003-02-07 | 296.60 |
| 2003-02-10 | 294.74 |
| 2003-02-11 | 295.98 |
| 2003-02-12 | 297.91 |
| 2003-02-13 | 302.96 |
| 2003-02-14 | 304.24 |
| 2003-02-17 | . |
| 2003-02-18 | 304.79 |
| 2003-02-19 | 305.42 |
| 2003-02-20 | 307.23 |
| 2003-02-21 | 309.98 |
| 2003-02-24 | 306.24 |
| 2003-02-25 | 301.70 |
| 2003-02-26 | 304.69 |
| 2003-02-27 | 307.69 |
| 2003-02-28 | 309.09 |
| 2003-03-03 | 313.12 |
| 2003-03-04 | 309.19 |
| 2003-03-05 | 315.70 |
| 2003-03-06 | 313.58 |
| 2003-03-07 | 314.95 |
| 2003-03-10 | 310.55 |
| 2003-03-11 | 308.27 |
| 2003-03-12 | 305.59 |
| 2003-03-13 | 303.60 |
| 2003-03-14 | 306.34 |
| 2003-03-17 | 308.38 |
| 2003-03-18 | 305.34 |
| 2003-03-19 | 308.41 |
| 2003-03-20 | 311.37 |
| 2003-03-21 | 312.25 |
| 2003-03-24 | 310.03 |
| 2003-03-25 | 310.31 |
| 2003-03-26 | 312.86 |
| 2003-03-27 | 314.52 |
| 2003-03-28 | 315.41 |
| 2003-03-31 | 318.19 |
| 2003-04-01 | 319.22 |
| 2003-04-02 | 321.33 |
| 2003-04-03 | 317.84 |
| 2003-04-04 | 318.09 |
| 2003-04-07 | 318.15 |
| 2003-04-08 | 319.48 |
| 2003-04-09 | 322.46 |
| 2003-04-10 | 327.03 |
| 2003-04-11 | 325.35 |
| 2003-04-14 | 327.53 |
| 2003-04-15 | 328.21 |
| 2003-04-16 | 328.37 |
| 2003-04-17 | 331.54 |
| 2003-04-18 | . |
| 2003-04-21 | 330.11 |
| 2003-04-22 | 330.19 |
| 2003-04-23 | 331.57 |
| 2003-04-24 | 331.16 |
| 2003-04-25 | 330.31 |
| 2003-04-28 | 332.97 |
| 2003-04-29 | 331.08 |
| 2003-04-30 | 333.40 |
| 2003-05-01 | 336.46 |
| 2003-05-02 | 335.88 |
| 2003-05-05 | 338.07 |
| 2003-05-06 | 342.72 |
| 2003-05-07 | 343.16 |
| 2003-05-08 | 345.26 |
| 2003-05-09 | 345.86 |
| 2003-05-12 | 348.49 |
| 2003-05-13 | 346.35 |
| 2003-05-14 | 347.48 |
| 2003-05-15 | 346.24 |
| 2003-05-16 | 347.23 |
| 2003-05-19 | 347.84 |
| 2003-05-20 | 348.16 |
| 2003-05-21 | 348.68 |
| 2003-05-22 | 349.97 |
| 2003-05-23 | 355.26 |
| 2003-05-26 | . |
| 2003-05-27 | 358.93 |
| 2003-05-28 | 357.20 |
| 2003-05-29 | 362.35 |
| 2003-05-30 | 365.26 |
| 2003-06-02 | 365.63 |
| 2003-06-03 | 362.18 |
| 2003-06-04 | 364.76 |
| 2003-06-05 | 374.26 |
| 2003-06-06 | 370.89 |
| 2003-06-09 | 372.29 |
| 2003-06-10 | 370.44 |
| 2003-06-11 | 375.85 |
| 2003-06-12 | 371.62 |
| 2003-06-13 | 372.54 |
| 2003-06-16 | 378.72 |
| 2003-06-17 | 377.80 |
| 2003-06-18 | 373.15 |
| 2003-06-19 | 370.23 |
| 2003-06-20 | 377.60 |
| 2003-06-23 | 365.73 |
| 2003-06-24 | 363.63 |
| 2003-06-25 | 368.96 |
| 2003-06-26 | 363.97 |
| 2003-06-27 | 365.51 |
| 2003-06-30 | 364.67 |
| 2003-07-01 | 365.47 |
| 2003-07-02 | 363.82 |
| 2003-07-03 | 359.78 |
| 2003-07-04 | . |
| 2003-07-07 | 358.85 |
| 2003-07-08 | 358.60 |
| 2003-07-09 | 360.79 |
| 2003-07-10 | 358.43 |
| 2003-07-11 | 365.96 |
| 2003-07-14 | 368.44 |
| 2003-07-15 | 367.69 |
| 2003-07-16 | 364.79 |
| 2003-07-17 | 363.40 |
| 2003-07-18 | 363.17 |
| 2003-07-21 | 368.28 |
| 2003-07-22 | 370.92 |
| 2003-07-23 | 375.48 |
| 2003-07-24 | 376.93 |
| 2003-07-25 | 377.09 |
| 2003-07-28 | 380.73 |
| 2003-07-29 | 378.47 |
| 2003-07-30 | 375.84 |
| 2003-07-31 | 373.55 |
| 2003-08-01 | 371.25 |
| 2003-08-04 | 373.78 |
| 2003-08-05 | 374.56 |
| 2003-08-06 | 373.72 |
| 2003-08-07 | 373.96 |
| 2003-08-08 | 371.92 |
| 2003-08-11 | 373.03 |
| 2003-08-12 | 373.12 |
| 2003-08-13 | 372.65 |
| 2003-08-14 | 375.61 |
| 2003-08-15 | 375.35 |
| 2003-08-18 | 373.73 |
| 2003-08-19 | 372.07 |
| 2003-08-20 | 372.79 |
| 2003-08-21 | 368.69 |
| 2003-08-22 | 366.03 |
| 2003-08-25 | 367.78 |
| 2003-08-26 | 367.78 |
| 2003-08-27 | 367.93 |
| 2003-08-28 | 370.72 |
| 2003-08-29 | 373.30 |
| 2003-09-01 | . |
| 2003-09-02 | 372.20 |
| 2003-09-03 | 374.16 |
| 2003-09-04 | 374.77 |
| 2003-09-05 | 381.29 |
| 2003-09-08 | 382.47 |
| 2003-09-09 | 384.08 |
| 2003-09-10 | 380.45 |
| 2003-09-11 | 378.67 |
| 2003-09-12 | 381.23 |
| 2003-09-15 | 383.11 |
| 2003-09-16 | 383.02 |
| 2003-09-17 | 386.03 |
| 2003-09-18 | 386.36 |
| 2003-09-19 | 388.68 |
| 2003-09-22 | 386.35 |
| 2003-09-23 | 385.59 |
| 2003-09-24 | 386.78 |
| 2003-09-25 | 387.82 |
| 2003-09-26 | 383.44 |
| 2003-09-29 | 385.98 |
| 2003-09-30 | 388.90 |
| 2003-10-01 | 390.28 |
| 2003-10-02 | 391.05 |
| 2003-10-03 | 393.57 |
| 2003-10-06 | 393.76 |
| 2003-10-07 | 399.28 |
| 2003-10-08 | 400.70 |
| 2003-10-09 | 399.74 |
| 2003-10-10 | 402.61 |
| 2003-10-13 | 400.18 |
| 2003-10-14 | 400.23 |
| 2003-10-15 | 399.63 |
| 2003-10-16 | 402.20 |
| 2003-10-17 | 400.10 |
| 2003-10-20 | 402.64 |
| 2003-10-21 | 403.85 |
| 2003-10-22 | 406.77 |
| 2003-10-23 | 405.14 |
| 2003-10-24 | 406.01 |
| 2003-10-27 | 404.81 |
| 2003-10-28 | 404.69 |
| 2003-10-29 | 407.02 |
| 2003-10-30 | 406.77 |
| 2003-10-31 | 403.68 |
| 2003-11-03 | 401.40 |
| 2003-11-04 | 406.72 |
| 2003-11-05 | 405.85 |
| 2003-11-06 | 401.94 |
| 2003-11-07 | 407.49 |
| 2003-11-10 | 407.63 |
| 2003-11-11 | 407.43 |
| 2003-11-12 | 411.41 |
| 2003-11-13 | 414.62 |
| 2003-11-14 | 417.60 |
| 2003-11-17 | 415.00 |
| 2003-11-18 | 418.38 |
| 2003-11-19 | 420.27 |
| 2003-11-20 | 418.63 |
| 2003-11-21 | 420.29 |
| 2003-11-24 | 418.78 |
| 2003-11-25 | 420.80 |
| 2003-11-26 | 425.70 |
| 2003-11-27 | . |
| 2003-11-28 | 427.42 |
| 2003-12-01 | 430.78 |
| 2003-12-02 | 435.83 |
| 2003-12-03 | 437.49 |
| 2003-12-04 | 435.10 |
| 2003-12-05 | 437.18 |
| 2003-12-08 | 439.94 |
| 2003-12-09 | 442.33 |
| 2003-12-10 | 442.43 |
| 2003-12-11 | 441.69 |
| 2003-12-12 | 448.10 |
| 2003-12-15 | 447.73 |
| 2003-12-16 | 451.15 |
| 2003-12-17 | 457.65 |
| 2003-12-18 | 456.06 |
| 2003-12-19 | 459.33 |
| 2003-12-22 | 460.38 |
| 2003-12-23 | 462.04 |
| 2003-12-24 | 463.34 |
| 2003-12-25 | . |
| 2003-12-26 | 463.16 |
| 2003-12-29 | 465.38 |
| 2003-12-30 | 464.92 |
| 2003-12-31 | 468.00 |
| 2004-01-01 | . |
| 2004-01-02 | 474.19 |
| 2004-01-05 | 478.06 |
| 2004-01-06 | 480.93 |
| 2004-01-07 | 477.04 |
| 2004-01-08 | 480.10 |
| 2004-01-09 | 481.28 |
| 2004-01-12 | 482.01 |
| 2004-01-13 | 482.72 |
| 2004-01-14 | 485.99 |
| 2004-01-15 | 483.58 |
| 2004-01-16 | 479.37 |
| 2004-01-19 | . |
| 2004-01-20 | 483.24 |
| 2004-01-21 | 484.11 |
| 2004-01-22 | 487.87 |
| 2004-01-23 | 486.89 |
| 2004-01-26 | 480.37 |
| 2004-01-27 | 484.60 |
| 2004-01-28 | 482.32 |
| 2004-01-29 | 474.00 |
| 2004-01-30 | 475.71 |
| 2004-02-02 | 481.84 |
| 2004-02-03 | 487.88 |
| 2004-02-04 | 485.66 |
| 2004-02-05 | 489.64 |
| 2004-02-06 | 494.18 |
| 2004-02-09 | 496.56 |
| 2004-02-10 | 495.73 |
| 2004-02-11 | 496.03 |
| 2004-02-12 | 503.59 |
| 2004-02-13 | 502.63 |
| 2004-02-16 | . |
| 2004-02-17 | 508.10 |
| 2004-02-18 | 512.46 |
| 2004-02-19 | 508.11 |
| 2004-02-20 | 499.46 |
| 2004-02-23 | 501.85 |
| 2004-02-24 | 504.48 |
| 2004-02-25 | 498.27 |
| 2004-02-26 | 499.33 |
| 2004-02-27 | 505.98 |
| 2004-03-01 | 509.86 |
| 2004-03-02 | 503.68 |
| 2004-03-03 | 496.04 |
| 2004-03-04 | 500.21 |
| 2004-03-05 | 509.88 |
| 2004-03-08 | 510.75 |
| 2004-03-09 | 509.22 |
| 2004-03-10 | 500.23 |
| 2004-03-11 | 492.88 |
| 2004-03-12 | 491.83 |
| 2004-03-15 | 479.90 |
| 2004-03-16 | 485.86 |
| 2004-03-17 | 482.78 |
| 2004-03-18 | 485.79 |
| 2004-03-19 | 485.47 |
| 2004-03-22 | 479.20 |
| 2004-03-23 | 481.16 |
| 2004-03-24 | 474.53 |
| 2004-03-25 | 481.87 |
| 2004-03-26 | 477.93 |
| 2004-03-29 | 487.05 |
| 2004-03-30 | 489.04 |
| 2004-03-31 | 497.36 |
| 2004-04-01 | 510.01 |
| 2004-04-02 | 504.74 |
| 2004-04-05 | 495.57 |
| 2004-04-06 | 496.72 |
| 2004-04-07 | 506.62 |
| 2004-04-08 | 509.31 |
| 2004-04-09 | . |
| 2004-04-12 | 507.88 |
| 2004-04-13 | 503.59 |
| 2004-04-14 | 498.94 |
| 2004-04-15 | 499.95 |
| 2004-04-16 | 507.06 |
| 2004-04-19 | 505.05 |
| 2004-04-20 | 502.50 |
| 2004-04-21 | 497.42 |
| 2004-04-22 | 501.12 |
| 2004-04-23 | 501.12 |
| 2004-04-26 | 504.33 |
| 2004-04-27 | 505.72 |
| 2004-04-28 | 498.95 |
| 2004-04-29 | 498.40 |
| 2004-04-30 | 497.06 |
| 2004-05-03 | 500.98 |
| 2004-05-04 | 508.29 |
| 2004-05-05 | 515.20 |
| 2004-05-06 | 506.36 |
| 2004-05-07 | 496.37 |
| 2004-05-10 | 481.34 |
| 2004-05-11 | 482.24 |
| 2004-05-12 | 485.60 |
| 2004-05-13 | 484.03 |
| 2004-05-14 | 484.30 |
| 2004-05-17 | 482.60 |
| 2004-05-18 | 483.20 |
| 2004-05-19 | 492.52 |
| 2004-05-20 | 483.38 |
| 2004-05-21 | 487.86 |
| 2004-05-24 | 488.67 |
| 2004-05-25 | 493.44 |
| 2004-05-26 | 499.83 |
| 2004-05-27 | 507.34 |
| 2004-05-28 | 507.64 |
| 2004-05-31 | . |
| 2004-06-01 | 505.69 |
| 2004-06-02 | 514.50 |
| 2004-06-03 | 512.91 |
| 2004-06-04 | 515.02 |
| 2004-06-07 | 523.69 |
| 2004-06-08 | 525.75 |
| 2004-06-09 | 515.01 |
| 2004-06-10 | 514.61 |
| 2004-06-11 | . |
| 2004-06-14 | 508.08 |
| 2004-06-15 | 510.64 |
| 2004-06-16 | 505.52 |
| 2004-06-17 | 510.27 |
| 2004-06-18 | 513.54 |
| 2004-06-21 | 512.36 |
| 2004-06-22 | 510.10 |
| 2004-06-23 | 513.24 |
| 2004-06-24 | 515.50 |
| 2004-06-25 | 515.12 |
| 2004-06-28 | 523.26 |
| 2004-06-29 | 518.79 |
| 2004-06-30 | 517.06 |
| 2004-07-01 | 521.83 |
| 2004-07-02 | 524.21 |
| 2004-07-05 | . |
| 2004-07-06 | 522.50 |
| 2004-07-07 | 526.35 |
| 2004-07-08 | 525.99 |
| 2004-07-09 | 524.46 |
| 2004-07-12 | 530.78 |
| 2004-07-13 | 526.67 |
| 2004-07-14 | 529.21 |
| 2004-07-15 | 528.42 |
| 2004-07-16 | 533.33 |
| 2004-07-19 | 530.85 |
| 2004-07-20 | 529.53 |
| 2004-07-21 | 523.54 |
| 2004-07-22 | 523.60 |
| 2004-07-23 | 514.99 |
| 2004-07-26 | 511.00 |
| 2004-07-27 | 511.25 |
| 2004-07-28 | 506.54 |
| 2004-07-29 | 513.07 |
| 2004-07-30 | 511.75 |
| 2004-08-02 | 508.93 |
| 2004-08-03 | 512.21 |
| 2004-08-04 | 508.90 |
| 2004-08-05 | 509.10 |
| 2004-08-06 | 511.69 |
| 2004-08-09 | 513.07 |
| 2004-08-10 | 515.94 |
| 2004-08-11 | 511.94 |
| 2004-08-12 | 512.53 |
| 2004-08-13 | 515.63 |
| 2004-08-16 | 515.25 |
| 2004-08-17 | 518.32 |
| 2004-08-18 | 516.94 |
| 2004-08-19 | 521.15 |
| 2004-08-20 | 519.27 |
| 2004-08-23 | 520.26 |
| 2004-08-24 | 517.58 |
| 2004-08-25 | 516.76 |
| 2004-08-26 | 520.86 |
| 2004-08-27 | 519.67 |
| 2004-08-30 | 522.84 |
| 2004-08-31 | 528.83 |
| 2004-09-01 | 532.72 |
| 2004-09-02 | 531.77 |
| 2004-09-03 | 535.03 |
| 2004-09-06 | . |
| 2004-09-07 | 539.36 |
| 2004-09-08 | 543.49 |
| 2004-09-09 | 543.57 |
| 2004-09-10 | 548.83 |
| 2004-09-13 | 550.34 |
| 2004-09-14 | 549.07 |
| 2004-09-15 | 546.34 |
| 2004-09-16 | 545.80 |
| 2004-09-17 | 546.04 |
| 2004-09-20 | 543.09 |
| 2004-09-21 | 547.40 |
| 2004-09-22 | 545.69 |
| 2004-09-23 | 541.80 |
| 2004-09-24 | 545.38 |
| 2004-09-27 | 543.19 |
| 2004-09-28 | 544.71 |
| 2004-09-29 | 548.84 |
| 2004-09-30 | 550.97 |
| 2004-10-01 | 558.14 |
| 2004-10-04 | 552.96 |
| 2004-10-05 | 552.01 |
| 2004-10-06 | 550.95 |
| 2004-10-07 | 547.60 |
| 2004-10-08 | 554.39 |
| 2004-10-11 | 551.65 |
| 2004-10-12 | 548.42 |
| 2004-10-13 | 542.61 |
| 2004-10-14 | 543.30 |
| 2004-10-15 | 547.99 |
| 2004-10-18 | 549.10 |
| 2004-10-19 | 550.12 |
| 2004-10-20 | 553.08 |
| 2004-10-21 | 556.06 |
| 2004-10-22 | 558.32 |
| 2004-10-25 | 557.96 |
| 2004-10-26 | 560.16 |
| 2004-10-27 | 565.83 |
| 2004-10-28 | 568.83 |
| 2004-10-29 | 563.38 |
| 2004-11-01 | 564.46 |
| 2004-11-02 | 562.68 |
| 2004-11-03 | 569.51 |
| 2004-11-04 | 577.61 |
| 2004-11-05 | 581.51 |
| 2004-11-08 | 585.44 |
| 2004-11-09 | 584.09 |
| 2004-11-10 | 586.71 |
| 2004-11-11 | 588.69 |
| 2004-11-12 | 589.62 |
| 2004-11-15 | 587.34 |
| 2004-11-16 | 584.40 |
| 2004-11-17 | 591.62 |
| 2004-11-18 | 589.08 |
| 2004-11-19 | 593.22 |
| 2004-11-22 | 591.95 |
| 2004-11-23 | 594.79 |
| 2004-11-24 | 605.62 |
| 2004-11-25 | . |
| 2004-11-26 | 612.01 |
| 2004-11-29 | 609.71 |
| 2004-11-30 | 604.25 |
| 2004-12-01 | 612.13 |
| 2004-12-02 | 609.24 |
| 2004-12-03 | 614.92 |
| 2004-12-06 | 617.49 |
| 2004-12-07 | 614.23 |
| 2004-12-08 | 606.89 |
| 2004-12-09 | 605.48 |
| 2004-12-10 | 605.26 |
| 2004-12-13 | 612.23 |
| 2004-12-14 | 615.26 |
| 2004-12-15 | 620.23 |
| 2004-12-16 | 619.83 |
| 2004-12-17 | 618.47 |
| 2004-12-20 | 629.80 |
| 2004-12-21 | 630.93 |
| 2004-12-22 | 639.01 |
| 2004-12-23 | 644.19 |
| 2004-12-24 | . |
| 2004-12-27 | 650.81 |
| 2004-12-28 | 652.43 |
| 2004-12-29 | 653.26 |
| 2004-12-30 | 655.33 |
| 2004-12-31 | 653.52 |
| 2005-01-03 | 654.25 |
| 2005-01-04 | 652.42 |
| 2005-01-05 | 646.53 |
| 2005-01-06 | 641.44 |
| 2005-01-07 | 636.70 |
| 2005-01-10 | 642.13 |
| 2005-01-11 | 641.33 |
| 2005-01-12 | 649.64 |
| 2005-01-13 | 651.55 |
| 2005-01-14 | 649.07 |
| 2005-01-17 | . |
| 2005-01-18 | 655.61 |
| 2005-01-19 | 660.72 |
| 2005-01-20 | 656.03 |
| 2005-01-21 | 657.15 |
| 2005-01-24 | 654.11 |
| 2005-01-25 | 654.70 |
| 2005-01-26 | 663.15 |
| 2005-01-27 | 667.92 |
#2005-01-28| 667.68
#2005-01-31| 676.08
#2005-02-01| 680.77
#2005-02-02| 686.12
#2005-02-03| 685.43
#2005-02-04| 693.86
#2005-02-07| 685.28
#2005-02-08| 680.60
#2005-02-09| 680.98
#2005-02-10| 686.34
#2005-02-11| 689.51
#2005-02-14| 695.06
#2005-02-15| 699.90
#2005-02-16| 703.06
#2005-02-17| 708.89
#2005-02-18| 706.09
#2005-02-21| .
#2005-02-22| 691.97
#2005-02-23| 692.42
#2005-02-24| 693.63
#2005-02-25| 698.93
#2005-02-28| 706.18
#2005-03-01| 707.47
#2005-03-02| 700.30
#2005-03-03| 699.14
#2005-03-04| 714.18
#2005-03-07| 711.86
#2005-03-08| 717.89
#2005-03-09| 711.90
#2005-03-10| 700.55
#2005-03-11| 704.14
#2005-03-14| 699.23
#2005-03-15| 696.17
#2005-03-16| 697.52
#2005-03-17| 696.93
#2005-03-18| 694.76
#2005-03-21| 690.46
#2005-03-22| 695.55
#2005-03-23| 680.90
#2005-03-24| 682.44
#2005-03-25| .
#2005-03-28| 677.65
#2005-03-29| 678.26
#2005-03-30| 680.72
#2005-03-31| 684.14
#2005-04-01| 685.17
#2005-04-04| 672.79
#2005-04-05| 678.38
#2005-04-06| 684.69
#2005-04-07| 690.04
#2005-04-08| 688.59
#2005-04-11| 694.41
#2005-04-12| 689.73
#2005-04-13| 696.77
#2005-04-14| 689.66
#2005-04-15| 684.52
#2005-04-18| 679.04
#2005-04-19| 682.74
#2005-04-20| 683.67
#2005-04-21| 686.07
#2005-04-22| 689.53
#2005-04-25| 685.53
#2005-04-26| 684.07
#2005-04-27| 674.80
#2005-04-28| 672.75
#2005-04-29| 674.78
#2005-05-02| 684.13
#2005-05-03| 689.68
#2005-05-04| 693.12
#2005-05-05| 693.89
#2005-05-06| 694.67
#2005-05-09| 692.62
#2005-05-10| 697.21
#2005-05-11| 695.97
#2005-05-12| 697.13
#2005-05-13| 694.71
#2005-05-16| 695.83
#2005-05-17| 694.89
#2005-05-18| 708.87
#2005-05-19| 709.04
#2005-05-20| 706.63
#2005-05-23| 708.46
#2005-05-24| 708.73
#2005-05-25| 711.60
#2005-05-26| 713.32
#2005-05-27| 713.21
#2005-05-30| .
#2005-05-31| 710.51
#2005-06-01| 716.36
#2005-06-02| 717.46
#2005-06-03| 718.58
#2005-06-06| 723.38
#2005-06-07| 733.10
#2005-06-08| 736.03
#2005-06-09| 734.71
#2005-06-10| 739.54
#2005-06-13| 736.56
#2005-06-14| 736.34
#2005-06-15| 728.36
#2005-06-16| 731.65
#2005-06-17| 744.44
#2005-06-20| 737.34
#2005-06-21| 742.73
#2005-06-22| 744.68
#2005-06-23| 744.72
#2005-06-24| 740.39
#2005-06-27| 742.53
#2005-06-28| 748.26
#2005-06-29| 761.59
#2005-06-30| 770.40
#2005-07-01| 767.88
#2005-07-04| .
#2005-07-05| 764.22
#2005-07-06| 769.31
#2005-07-07| 757.38
#2005-07-08| 768.15
#2005-07-11| 786.76
#2005-07-12| 797.47
#2005-07-13| 796.80
#2005-07-14| 797.83
#2005-07-15| 787.67
#2005-07-18| 789.80
#2005-07-19| 788.14
#2005-07-20| 789.00
#2005-07-21| 793.72
#2005-07-22| 793.92
#2005-07-25| 786.23
#2005-07-26| 786.21
#2005-07-27| 787.32
#2005-07-28| 789.39
#2005-07-29| 790.70
#2005-08-01| 795.45
#2005-08-02| 800.32
#2005-08-03| 807.35
#2005-08-04| 807.54
#2005-08-05| 803.01
#2005-08-08| 812.26
#2005-08-09| 811.25
#2005-08-10| 824.89
#2005-08-11| 824.59
#2005-08-12| 821.20
#2005-08-15| 820.90
#2005-08-16| 816.76
#2005-08-17| 809.42
#2005-08-18| 798.63
#2005-08-19| 806.10
#2005-08-22| 815.69
#2005-08-23| 809.01
#2005-08-24| 814.85
#2005-08-25| 814.48
#2005-08-26| 817.45
#2005-08-29| 813.40
#2005-08-30| 812.26
#2005-08-31| 825.74
#2005-09-01| 853.81
#2005-09-02| 865.21
#2005-09-05| .
#2005-09-06| 868.72
#2005-09-07| 877.36
#2005-09-08| 878.54
#2005-09-09| 884.42
#2005-09-12| 875.75
#2005-09-13| 864.46
#2005-09-14| 867.41
#2005-09-15| 867.28
#2005-09-16| 884.10
#2005-09-19| 882.05
#2005-09-20| 884.37
#2005-09-21| 884.06
#2005-09-22| 881.10
#2005-09-23| 873.54
#2005-09-26| 865.31
#2005-09-27| 858.47
#2005-09-28| 866.85
#2005-09-29| 863.07
#2005-09-30| 867.98
#2005-10-03| 863.98
#2005-10-04| 867.79
#2005-10-05| 862.00
#2005-10-06| 861.26
#2005-10-07| 858.47
#2005-10-10| 866.90
#2005-10-11| 872.21
#2005-10-12| 865.63
#2005-10-13| 837.27
#2005-10-14| 842.61
#2005-10-17| 832.49
#2005-10-18| 814.53
#2005-10-19| 792.83
#2005-10-20| 790.24
#2005-10-21| 785.84
#2005-10-24| 801.82
#2005-10-25| 815.72
#2005-10-26| 809.82
#2005-10-27| 801.87
#2005-10-28| 795.74
#2005-10-31| 806.05
#2005-11-01| 808.99
#2005-11-02| 806.88
#2005-11-03| 812.65
#2005-11-04| 795.91
#2005-11-07| 793.73
#2005-11-08| 793.47
#2005-11-09| 795.81
#2005-11-10| 793.93
#2005-11-11| 795.16
#2005-11-14| 798.14
#2005-11-15| 794.25
#2005-11-16| 787.77
#2005-11-17| 797.67
#2005-11-18| 802.67
#2005-11-21| 807.29
#2005-11-22| 804.42
#2005-11-23| 819.81
#2005-11-24| .
#2005-11-25| 815.96
#2005-11-28| 822.81
#2005-11-29| 815.75
#2005-11-30| 806.62
#2005-12-01| 811.19
#2005-12-02| 806.56
#2005-12-05| 806.09
#2005-12-06| 809.15
#2005-12-07| 798.26
#2005-12-08| 805.73
#2005-12-09| 810.35
#2005-12-12| 821.97
#2005-12-13| 819.35
#2005-12-14| 817.73
#2005-12-15| 810.54
#2005-12-16| 814.07
#2005-12-19| 815.65
#2005-12-20| 810.78
#2005-12-21| 810.72
#2005-12-22| 814.27
#2005-12-23| 817.69
#2005-12-26| .
#2005-12-27| 818.08
#2005-12-28| 821.41
#2005-12-29| 815.66
#2005-12-30| 807.80
#2006-01-02| .
#2006-01-03| 830.35
#2006-01-04| 841.94
#2006-01-05| 841.24
#2006-01-06| 844.99
#2006-01-09| 846.41
#2006-01-10| 842.81
#2006-01-11| 849.88
#2006-01-12| 848.39
#2006-01-13| 844.72
#2006-01-16| .
#2006-01-17| 837.00
#2006-01-18| 834.44
#2006-01-19| 849.50
#2006-01-20| 848.75
#2006-01-23| 854.06
#2006-01-24| 857.56
#2006-01-25| 865.56
#2006-01-26| 881.18
#2006-01-27| 875.83
#2006-01-30| 874.05
#2006-01-31| 886.90
#2006-02-01| 903.44
#2006-02-02| 893.32
#2006-02-03| 890.17
#2006-02-06| 886.46
#2006-02-07| 883.49
#2006-02-08| 886.63
#2006-02-09| 896.64
#2006-02-10| 891.38
#2006-02-13| 899.31
#2006-02-14| 897.70
#2006-02-15| 902.20
#2006-02-16| 905.35
#2006-02-17| 909.95
#2006-02-20| .
#2006-02-21| 914.99
#2006-02-22| 921.58
#2006-02-23| 929.10
#2006-02-24| 928.01
#2006-02-27| 933.58
#2006-02-28| 930.10
#2006-03-01| 942.69
#2006-03-02| 934.61
#2006-03-03| 935.93
#2006-03-06| 939.01
#2006-03-07| 918.06
#2006-03-08| 914.72
#2006-03-09| 918.95
#2006-03-10| 924.62
#2006-03-13| 937.58
#2006-03-14| 948.00
#2006-03-15| 950.85
#2006-03-16| 970.60
#2006-03-17| 978.37
#2006-03-20| 984.72
#2006-03-21| 985.14
#2006-03-22| 980.97
#2006-03-23| 971.56
#2006-03-24| 977.78
#2006-03-27| 977.60
#2006-03-28| 977.86
#2006-03-29| 974.43
#2006-03-30| 986.46
#2006-03-31| 984.30
#2006-04-03| 993.24
#2006-04-04| 999.07
#2006-04-05|1003.38
#2006-04-06|1007.54
#2006-04-07| 991.26
#2006-04-10| 995.86
#2006-04-11| 985.45
#2006-04-12| 978.56
#2006-04-13| 981.79
#2006-04-14| .
#2006-04-17| 997.38
#2006-04-18| 993.93
#2006-04-19|1011.07
#2006-04-20|1013.63
#2006-04-21|1034.15
#2006-04-24|1046.68
#2006-04-25|1045.70
#2006-04-26|1047.43
#2006-04-27|1046.04
#2006-04-28|1052.69
#2006-05-01|1054.53
#2006-05-02|1068.21
#2006-05-03|1072.04
#2006-05-04|1092.80
#2006-05-05|1108.83
#2006-05-08|1115.99
#2006-05-09|1121.01
#2006-05-10|1131.13
#2006-05-11|1119.91
#2006-05-12|1098.77
#2006-05-15|1066.65
#2006-05-16|1063.11
#2006-05-17|1026.47
#2006-05-18|1022.74
#2006-05-19|1012.76
#2006-05-22| 970.26
#2006-05-23|1007.60
#2006-05-24| 987.36
#2006-05-25| 996.26
#2006-05-26|1010.81
#2006-05-29| .
#2006-05-30|1008.58
#2006-05-31|1013.36
#2006-06-01|1007.91
#2006-06-02|1022.61
#2006-06-05|1024.74
#2006-06-06| 990.73
#2006-06-07| 984.84
#2006-06-08| 942.57
#2006-06-09| 954.58
#2006-06-12| 937.69
#2006-06-13| 906.86
#2006-06-14| 913.34
#2006-06-15| 950.68
#2006-06-16| 942.81
#2006-06-19| 952.52
#2006-06-20| 959.35
#2006-06-21| 964.78
#2006-06-22| 969.26
#2006-06-23| 968.00
#2006-06-26| 971.68
#2006-06-27| 970.59
#2006-06-28| 960.79
#2006-06-29| 978.72
#2006-06-30|1012.39
#2006-07-03|1027.00
#2006-07-04| .
#2006-07-05|1022.62
#2006-07-06|1030.98
#2006-07-07|1030.72
#2006-07-10|1027.27
#2006-07-11|1015.57
#2006-07-12|1012.11
#2006-07-13|1001.56
#2006-07-14| 981.74
#2006-07-17| 957.38
#2006-07-18| 953.88
#2006-07-19| 986.37
#2006-07-20| 995.03
#2006-07-21| 983.88
#2006-07-24|1002.01
#2006-07-25|1007.00
#2006-07-26|1013.66
#2006-07-27|1027.99
#2006-07-28|1032.42
#2006-07-31|1029.47
#2006-08-01|1022.55
#2006-08-02|1041.90
#2006-08-03|1031.85
#2006-08-04|1052.82
#2006-08-07|1040.78
#2006-08-08|1043.35
#2006-08-09|1049.94
#2006-08-10|1028.70
#2006-08-11|1026.44
#2006-08-14|1037.07
#2006-08-15|1043.13
#2006-08-16|1052.85
#2006-08-17|1055.17
#2006-08-18|1049.82
#2006-08-21|1059.43
#2006-08-22|1050.19
#2006-08-23|1043.70
#2006-08-24|1045.46
#2006-08-25|1039.34
#2006-08-28|1046.26
#2006-08-29|1046.62
#2006-08-30|1056.27
#2006-08-31|1052.38
#2006-09-01|1064.73
#2006-09-04| .
#2006-09-05|1067.69
#2006-09-06|1059.75
#2006-09-07|1043.03
#2006-09-08|1043.46
#2006-09-11|1037.61
#2006-09-12|1042.78
#2006-09-13|1048.33
#2006-09-14|1056.33
#2006-09-15|1053.00
#2006-09-18|1060.38
#2006-09-19|1058.58
#2006-09-20|1070.99
#2006-09-21|1067.66
#2006-09-22|1073.06
#2006-09-25|1068.20
#2006-09-26|1081.40
#2006-09-27|1105.07
#2006-09-28|1116.21
#2006-09-29|1111.08
#2006-10-02|1119.74
#2006-10-03|1111.37
#2006-10-04|1115.86
#2006-10-05|1123.49
#2006-10-06|1110.81
#2006-10-09|1112.09
#2006-10-10|1111.99
#2006-10-11|1119.31
#2006-10-12|1126.68
#2006-10-13|1125.82
#2006-10-16|1131.36
#2006-10-17|1124.20
#2006-10-18|1141.20
#2006-10-19|1153.83
#2006-10-20|1168.94
#2006-10-23|1171.17
#2006-10-24|1165.58
#2006-10-25|1179.15
#2006-10-26|1182.60
#2006-10-27|1187.94
#2006-10-30|1191.18
#2006-10-31|1199.14
#2006-11-01|1205.83
#2006-11-02|1201.72
#2006-11-03|1201.93
#2006-11-06|1218.43
#2006-11-07|1232.63
#2006-11-08|1233.04
#2006-11-09|1244.33
#2006-11-10|1257.03
#2006-11-13|1279.88
#2006-11-14|1270.75
#2006-11-15|1283.37
#2006-11-16|1293.21
#2006-11-17|1285.86
#2006-11-20|1296.77
#2006-11-21|1300.24
#2006-11-22|1318.05
#2006-11-23| .
#2006-11-24|1315.11
#2006-11-27|1295.38
#2006-11-28|1288.51
#2006-11-29|1334.54
#2006-11-30|1322.83
#2006-12-01|1305.00
#2006-12-04|1323.39
#2006-12-05|1340.00
#2006-12-06|1341.37
#2006-12-07|1342.60
#2006-12-08|1353.13
#2006-12-11|1364.91
#2006-12-12|1374.67
#2006-12-13|1383.89
#2006-12-14|1382.30
#2006-12-15|1378.56
#2006-12-18|1372.32
#2006-12-19|1367.11
#2006-12-20|1371.47
#2006-12-21|1361.30
#2006-12-22|1342.96
#2006-12-25| .
#2006-12-26|1340.87
#2006-12-27|1353.39
#2006-12-28|1350.45
#2006-12-29|1349.86
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1370.06
#2007-01-04|1348.62
#2007-01-05|1323.19
#2007-01-08|1333.97
#2007-01-09|1336.71
#2007-01-10|1303.08
#2007-01-11|1317.75
#2007-01-12|1327.18
#2007-01-15| .
#2007-01-16|1333.57
#2007-01-17|1335.77
#2007-01-18|1334.75
#2007-01-19|1354.98
#2007-01-22|1357.50
#2007-01-23|1365.06
#2007-01-24|1373.63
#2007-01-25|1370.13
#2007-01-26|1346.35
#2007-01-29|1359.81
#2007-01-30|1361.98
#2007-01-31|1371.01
#2007-02-01|1382.37
#2007-02-02|1385.31
#2007-02-05|1385.69
#2007-02-06|1397.08
#2007-02-07|1429.02
#2007-02-08|1424.48
#2007-02-09|1434.64
#2007-02-12|1421.75
#2007-02-13|1426.41
#2007-02-14|1446.65
#2007-02-15|1454.55
#2007-02-16|1454.62
#2007-02-19| .
#2007-02-20|1467.31
#2007-02-21|1455.96
#2007-02-22|1460.36
#2007-02-23|1460.27
#2007-02-26|1473.74
#2007-02-27|1408.83
#2007-02-28|1392.23
#2007-03-01|1371.84
#2007-03-02|1371.29
#2007-03-05|1336.91
#2007-03-06|1355.68
#2007-03-07|1377.55
#2007-03-08|1413.48
#2007-03-09|1410.43
#2007-03-12|1412.59
#2007-03-13|1401.50
#2007-03-14|1363.45
#2007-03-15|1396.54
#2007-03-16|1415.60
#2007-03-19|1440.43
#2007-03-20|1447.25
#2007-03-21|1456.55
#2007-03-22|1476.46
#2007-03-23|1483.12
#2007-03-26|1484.54
#2007-03-27|1490.92
#2007-03-28|1481.26
#2007-03-29|1500.56
#2007-03-30|1513.10
#2007-04-02|1530.35
#2007-04-03|1558.72
#2007-04-04|1549.67
#2007-04-05|1562.78
#2007-04-06| .
#2007-04-09|1554.64
#2007-04-10|1579.37
#2007-04-11|1581.65
#2007-04-12|1574.93
#2007-04-13|1593.33
#2007-04-16|1599.01
#2007-04-17|1590.99
#2007-04-18|1578.57
#2007-04-19|1572.67
#2007-04-20|1597.55
#2007-04-23|1586.40
#2007-04-24|1532.55
#2007-04-25|1533.60
#2007-04-26|1530.59
#2007-04-27|1520.25
#2007-04-30|1517.61
#2007-05-01|1511.94
#2007-05-02|1516.42
#2007-05-03|1500.47
#2007-05-04|1535.14
#2007-05-07|1551.84
#2007-05-08|1518.09
#2007-05-09|1527.11
#2007-05-10|1513.19
#2007-05-11|1524.80
#2007-05-14|1519.22
#2007-05-15|1540.68
#2007-05-16|1550.96
#2007-05-17|1571.90
#2007-05-18|1573.63
#2007-05-21|1582.90
#2007-05-22|1590.96
#2007-05-23|1619.12
#2007-05-24|1604.52
#2007-05-25|1598.97
#2007-05-28| .
#2007-05-29|1614.87
#2007-05-30|1599.41
#2007-05-31|1632.79
#2007-06-01|1636.59
#2007-06-04|1637.07
#2007-06-05|1639.11
#2007-06-06|1576.90
#2007-06-07|1545.50
#2007-06-08|1536.73
#2007-06-11|1559.87
#2007-06-12|1538.01
#2007-06-13|1535.70
#2007-06-14|1564.59
#2007-06-15|1591.97
#2007-06-18|1575.34
#2007-06-19|1565.35
#2007-06-20|1563.66
#2007-06-21|1544.70
#2007-06-22|1537.34
#2007-06-25|1533.21
#2007-06-26|1532.00
#2007-06-27|1516.93
#2007-06-28|1543.36
#2007-06-29|1555.99
#2007-07-02|1576.78
#2007-07-03|1591.85
#2007-07-04| .
#2007-07-05|1595.58
#2007-07-06|1602.54
#2007-07-09|1598.13
#2007-07-10|1595.90
#2007-07-11|1600.81
#2007-07-12|1620.98
#2007-07-13|1637.45
#2007-07-16|1638.79
#2007-07-17|1638.71
#2007-07-18|1631.42
#2007-07-19|1649.52
#2007-07-20|1607.25
#2007-07-23|1619.36
#2007-07-24|1599.48
#2007-07-25|1575.26
#2007-07-26|1532.80
#2007-07-27|1515.49
#2007-07-30|1511.53
#2007-07-31|1539.70
#2007-08-01|1519.63
#2007-08-02|1522.74
#2007-08-03|1505.58
#2007-08-06|1498.70
#2007-08-07|1506.64
#2007-08-08|1562.12
#2007-08-09|1540.43
#2007-08-10|1496.99
#2007-08-13|1504.25
#2007-08-14|1481.72
#2007-08-15|1457.51
#2007-08-16|1378.04
#2007-08-17|1404.19
#2007-08-20|1413.34
#2007-08-21|1417.70
#2007-08-22|1453.33
#2007-08-23|1448.55
#2007-08-24|1460.53
#2007-08-27|1455.83
#2007-08-28|1430.97
#2007-08-29|1439.67
#2007-08-30|1453.15
#2007-08-31|1480.49
#2007-09-03| .
#2007-09-04|1498.33
#2007-09-05|1458.11
#2007-09-06|1448.51
#2007-09-07|1401.31
#2007-09-10|1370.72
#2007-09-11|1403.89
#2007-09-12|1400.77
#2007-09-13|1399.56
#2007-09-14|1359.66
#2007-09-17|1323.69
#2007-09-18|1373.55
#2007-09-19|1440.57
#2007-09-20|1443.21
#2007-09-21|1450.48
#2007-09-24|1453.63
#2007-09-25|1424.04
#2007-09-26|1449.45
#2007-09-27|1472.76
#2007-09-28|1481.41
#2007-10-01|1499.77
#2007-10-02|1521.48
#2007-10-03|1536.12
#2007-10-04|1530.48
#2007-10-05|1542.72
#2007-10-08|1532.72
#2007-10-09|1539.13
#2007-10-10|1564.90
#2007-10-11|1586.47
#2007-10-12|1566.58
#2007-10-15|1563.51
#2007-10-16|1546.49
#2007-10-17|1576.24
#2007-10-18|1576.07
#2007-10-19|1565.78
#2007-10-22|1523.74
#2007-10-23|1567.36
#2007-10-24|1562.46
#2007-10-25|1599.31
#2007-10-26|1633.11
#2007-10-29|1655.89
#2007-10-30|1662.02
#2007-10-31|1689.86
#2007-11-01|1680.62
#2007-11-02|1680.34
#2007-11-05|1669.87
#2007-11-06|1701.28
#2007-11-07|1726.83
#2007-11-08|1738.68
#2007-11-09|1698.17
#2007-11-12|1680.45
#2007-11-13|1664.39
#2007-11-14|1690.98
#2007-11-15|1658.84
#2007-11-16|1649.38
#2007-11-19|1591.62
#2007-11-20|1627.68
#2007-11-21|1586.20
#2007-11-22| .
#2007-11-23|1599.06
#2007-11-26|1610.79
#2007-11-27|1605.43
#2007-11-28|1630.77
#2007-11-29|1636.17
#2007-11-30|1658.23
#2007-12-03|1653.31
#2007-12-04|1640.06
#2007-12-05|1669.11
#2007-12-06|1649.15
#2007-12-07|1669.85
#2007-12-10|1685.99
#2007-12-11|1685.21
#2007-12-12|1685.88
#2007-12-13|1626.12
#2007-12-14|1626.39
#2007-12-17|1577.88
#2007-12-18|1581.90
#2007-12-19|1562.28
#2007-12-20|1536.92
#2007-12-21|1562.12
#2007-12-24|1565.60
#2007-12-25| .
#2007-12-26|1576.36
#2007-12-27|1564.74
#2007-12-28|1570.87
#2007-12-31|1561.89
#2008-01-01| .
#2008-01-02|1545.74
#2008-01-03|1522.23
#2008-01-04|1474.08
#2008-01-07|1444.16
#2008-01-08|1458.80
#2008-01-09|1427.34
#2008-01-10|1419.46
#2008-01-11|1424.22
#2008-01-14|1461.73
#2008-01-15|1405.44
#2008-01-16|1368.06
#2008-01-17|1366.26
#2008-01-18|1365.92
#2008-01-21| .
#2008-01-22|1296.29
#2008-01-23|1256.11
#2008-01-24|1329.88
#2008-01-25|1336.29
#2008-01-28|1326.69
#2008-01-29|1373.26
#2008-01-30|1366.06
#2008-01-31|1354.07
#2008-02-01|1400.31
#2008-02-04|1424.72
#2008-02-05|1323.06
#2008-02-06|1332.35
#2008-02-07|1286.41
#2008-02-08|1292.87
#2008-02-11|1276.67
#2008-02-12|1331.10
#2008-02-13|1343.28
#2008-02-14|1357.72
#2008-02-15|1344.48
#2008-02-18| .
#2008-02-19|1382.46
#2008-02-20|1350.52
#2008-02-21|1378.47
#2008-02-22|1355.48
#2008-02-25|1371.26
#2008-02-26|1407.87
#2008-02-27|1430.06
#2008-02-28|1413.87
#2008-02-29|1411.50
#2008-03-03|1374.38
#2008-03-04|1340.40
#2008-03-05|1393.32
#2008-03-06|1397.97
#2008-03-07|1392.64
#2008-03-10|1380.26
#2008-03-11|1410.66
#2008-03-12|1442.42
#2008-03-13|1430.13
#2008-03-14|1442.57
#2008-03-17|1413.80
#2008-03-18|1451.14
#2008-03-19|1425.57
#2008-03-20|1400.49
#2008-03-21| .
#2008-03-24|1398.49
#2008-03-25|1464.62
#2008-03-26|1476.16
#2008-03-27|1514.47
#2008-03-28|1505.23
#2008-03-31|1506.94
#2008-04-01|1507.32
#2008-04-02|1521.92
#2008-04-03|1519.63
#2008-04-04|1536.21
#2008-04-07|1537.86
#2008-04-08|1519.06
#2008-04-09|1519.89
#2008-04-10|1496.11
#2008-04-11|1484.95
#2008-04-14|1475.72
#2008-04-15|1497.85
#2008-04-16|1545.44
#2008-04-17|1539.53
#2008-04-18|1555.87
#2008-04-21|1564.37
#2008-04-22|1550.90
#2008-04-23|1576.24
#2008-04-24|1547.39
#2008-04-25|1567.66
#2008-04-28|1579.88
#2008-04-29|1545.22
#2008-04-30|1554.93
#2008-05-01|1543.10
#2008-05-02|1561.79
#2008-05-05|1574.53
#2008-05-06|1583.35
#2008-05-07|1566.88
#2008-05-08|1578.66
#2008-05-09|1559.50
#2008-05-12|1579.95
#2008-05-13|1576.29
#2008-05-14|1601.33
#2008-05-15|1605.84
#2008-05-16|1616.93
#2008-05-19|1643.31
#2008-05-20|1624.81
#2008-05-21|1636.48
#2008-05-22|1631.55
#2008-05-23|1607.97
#2008-05-26| .
#2008-05-27|1587.59
#2008-05-28|1580.83
#2008-05-29|1572.04
#2008-05-30|1575.26
#2008-06-02|1543.08
#2008-06-03|1538.91
#2008-06-04|1531.32
#2008-06-05|1536.74
#2008-06-06|1510.32
#2008-06-09|1480.62
#2008-06-10|1421.16
#2008-06-11|1405.78
#2008-06-12|1410.03
#2008-06-13|1401.33
#2008-06-16|1418.37
#2008-06-17|1427.80
#2008-06-18|1391.78
#2008-06-19|1379.21
#2008-06-20|1376.08
#2008-06-23|1343.71
#2008-06-24|1326.53
#2008-06-25|1353.21
#2008-06-26|1308.81
#2008-06-27|1322.26
#2008-06-30|1296.33
#2008-07-01|1240.49
#2008-07-02|1244.65
#2008-07-03|1225.24
#2008-07-04| .
#2008-07-07|1240.44
#2008-07-08|1204.20
#2008-07-09|1235.40
#2008-07-10|1215.30
#2008-07-11|1171.38
#2008-07-14|1187.59
#2008-07-15|1151.89
#2008-07-16|1156.55
#2008-07-17|1226.14
#2008-07-18|1241.28
#2008-07-21|1235.67
#2008-07-22|1234.33
#2008-07-23|1254.23
#2008-07-24|1208.30
#2008-07-25|1210.79
#2008-07-28|1192.37
#2008-07-29|1182.31
#2008-07-30|1186.14
#2008-07-31|1196.28
#2008-08-01|1160.94
#2008-08-04|1145.20
#2008-08-05|1172.32
#2008-08-06|1169.01
#2008-08-07|1178.35
#2008-08-08|1164.61
#2008-08-11|1206.69
#2008-08-12|1194.09
#2008-08-13|1146.22
#2008-08-14|1147.65
#2008-08-15|1144.11
#2008-08-18|1146.07
#2008-08-19|1093.89
#2008-08-20|1097.89
#2008-08-21|1094.43
#2008-08-22|1118.11
#2008-08-25|1097.47
#2008-08-26|1100.00
#2008-08-27|1110.43
#2008-08-28|1125.20
#2008-08-29|1134.89
#2008-09-01| .
#2008-09-02|1147.72
#2008-09-03|1135.55
#2008-09-04|1086.35
#2008-09-05|1059.12
#2008-09-08|1087.19
#2008-09-09|1054.10
#2008-09-10|1034.57
#2008-09-11|1021.28
#2008-09-12|1056.98
#2008-09-15|1022.94
#2008-09-16|1023.20
#2008-09-17|1010.66
#2008-09-18|1026.58
#2008-09-19|1110.27
#2008-09-22|1110.92
#2008-09-23|1100.13
#2008-09-24|1082.39
#2008-09-25|1092.00
#2008-09-26|1077.15
#2008-09-29|1004.41
#2008-09-30| 987.35
#2008-10-01|1000.23
#2008-10-02| 962.29
#2008-10-03| 972.89
#2008-10-06| 901.74
#2008-10-07| 912.41
#2008-10-08| 882.27
#2008-10-09| 863.37
#2008-10-10| 794.09
#2008-10-13| 869.48
#2008-10-14| 889.67
#2008-10-15| 834.22
#2008-10-16| 795.74
#2008-10-17| 803.25
#2008-10-20| 817.54
#2008-10-21| 815.08
#2008-10-22| 762.22
#2008-10-23| 742.76
#2008-10-24| 719.48
#2008-10-27| 678.55
#2008-10-28| 700.18
#2008-10-29| 762.63
#2008-10-30| 785.50
#2008-10-31| 803.05
#2008-11-03| 824.54
#2008-11-04| 876.18
#2008-11-05| 873.50
#2008-11-06| 792.48
#2008-11-07| 813.13
#2008-11-10| 816.77
#2008-11-11| 772.44
#2008-11-12| 769.83
#2008-11-13| 762.17
#2008-11-14| 777.62
#2008-11-17| 752.42
#2008-11-18| 757.53
#2008-11-19| 742.53
#2008-11-20| 716.74
#2008-11-21| 720.94
#2008-11-24| 797.45
#2008-11-25| 803.25
#2008-11-26| 785.49
#2008-11-27| .
#2008-11-28| 789.27
#2008-12-01| 755.80
#2008-12-02| 785.32
#2008-12-03| 784.89
#2008-12-04| 795.14
#2008-12-05| 754.55
#2008-12-08| 807.74
#2008-12-09| 798.23
#2008-12-10| 821.80
#2008-12-11| 830.49
#2008-12-12| 831.02
#2008-12-15| 848.93
#2008-12-16| 860.03
#2008-12-17| 908.30
#2008-12-18| 930.56
#2008-12-19| 891.07
#2008-12-22| 862.44
#2008-12-23| 853.86
#2008-12-24| 856.58
#2008-12-25| .
#2008-12-26| 860.72
#2008-12-29| 865.86
#2008-12-30| 872.81
#2008-12-31| 857.75
#2009-01-01| .
#2009-01-02| 884.02
#2009-01-05| 896.86
#2009-01-06| 893.57
#2009-01-07| 910.87
#2009-01-08| 900.61
#2009-01-09| 874.36
#2009-01-12| 840.64
#2009-01-13| 824.83
#2009-01-14| 796.11
#2009-01-15| 792.06
#2009-01-16| 803.35
#2009-01-19| .
#2009-01-20| 770.04
#2009-01-21| 766.53
#2009-01-22| 760.69
#2009-01-23| 747.26
#2009-01-26| 789.82
#2009-01-27| 791.36
#2009-01-28| 810.16
#2009-01-29| 792.76
#2009-01-30| 775.08
#2009-02-02| 752.42
#2009-02-03| 772.06
#2009-02-04| 786.63
#2009-02-05| 790.65
#2009-02-06| 807.75
#2009-02-09| 831.72
#2009-02-10| 821.16
#2009-02-11| 812.07
#2009-02-12| 794.40
#2009-02-13| 813.90
#2009-02-16| .
#2009-02-17| 768.96
#2009-02-18| 769.39
#2009-02-19| 778.23
#2009-02-20| 748.33
#2009-02-23| 738.15
#2009-02-24| 741.25
#2009-02-25| 730.49
#2009-02-26| 742.47
#2009-02-27| 723.71
#2009-03-02| 691.86
#2009-03-03| 683.20
#2009-03-04| 701.33
#2009-03-05| 676.30
#2009-03-06| 671.11
#2009-03-09| 657.97
#2009-03-10| 689.20
#2009-03-11| 695.79
#2009-03-12| 704.91
#2009-03-13| 711.96
#2009-03-16| 729.40
#2009-03-17| 731.00
#2009-03-18| 742.58
#2009-03-19| 778.95
#2009-03-20| 774.05
#2009-03-23| 791.09
#2009-03-24| 787.78
#2009-03-25| 794.13
#2009-03-26| 795.24
#2009-03-27| 774.21
#2009-03-30| 740.11
#2009-03-31| 766.18
#2009-04-01| 778.66
#2009-04-02| 816.60
#2009-04-03| 822.16
#2009-04-06| 823.74
#2009-04-07| 816.40
#2009-04-08| 822.55
#2009-04-09| 834.93
#2009-04-10| .
#2009-04-13| 842.01
#2009-04-14| 848.92
#2009-04-15| 841.04
#2009-04-16| 857.01
#2009-04-17| 863.37
#2009-04-20| 826.08
#2009-04-21| 827.32
#2009-04-22| 852.99
#2009-04-23| 853.43
#2009-04-24| 874.19
#2009-04-27| 862.04
#2009-04-28| 841.23
#2009-04-29| 876.98
#2009-04-30| 895.30
#2009-05-01| 895.43
#2009-05-04| 916.42
#2009-05-05| 926.86
#2009-05-06| 926.23
#2009-05-07| 931.31
#2009-05-08| 950.30
#2009-05-11| 953.84
#2009-05-12| 958.60
#2009-05-13| 926.96
#2009-05-14| 927.18
#2009-05-15| 933.88
#2009-05-18| 947.09
#2009-05-19| 971.15
#2009-05-20| 997.19
#2009-05-21| 975.47
#2009-05-22| 998.35
#2009-05-25| .
#2009-05-26|1000.91
#2009-05-27|1009.26
#2009-05-28| 998.23
#2009-05-29|1019.12
#2009-06-01|1036.25
#2009-06-02|1056.52
#2009-06-03|1037.98
#2009-06-04|1034.44
#2009-06-05|1022.53
#2009-06-08| 996.79
#2009-06-09|1012.51
#2009-06-10|1016.80
#2009-06-11|1032.14
#2009-06-12|1019.23
#2009-06-15| 987.00
#2009-06-16| 993.76
#2009-06-17| 955.85
#2009-06-18| 966.81
#2009-06-19| 981.02
#2009-06-22| 945.28
#2009-06-23| 958.80
#2009-06-24| 985.10
#2009-06-25| 980.96
#2009-06-26| 994.74
#2009-06-29|1008.16
#2009-06-30|1002.62
#2009-07-01|1028.10
#2009-07-02|1002.61
#2009-07-03| .
#2009-07-06| 982.41
#2009-07-07| 980.53
#2009-07-08| 963.29
#2009-07-09| 984.84
#2009-07-10| 964.72
#2009-07-13| 989.98
#2009-07-14| 993.11
#2009-07-15|1021.94
#2009-07-16|1026.15
#2009-07-17|1037.92
#2009-07-20|1046.45
#2009-07-21|1058.28
#2009-07-22|1056.79
#2009-07-23|1071.84
#2009-07-24|1071.77
#2009-07-27|1076.99
#2009-07-28|1068.48
#2009-07-29|1062.43
#2009-07-30|1075.15
#2009-07-31|1087.97
#2009-08-03|1118.48
#2009-08-04|1114.46
#2009-08-05|1107.33
#2009-08-06|1105.80
#2009-08-07|1102.40
#2009-08-10|1108.26
#2009-08-11|1092.76
#2009-08-12|1103.86
#2009-08-13|1124.90
#2009-08-14|1106.48
#2009-08-17|1067.07
#2009-08-18|1083.09
#2009-08-19|1087.10
#2009-08-20|1105.30
#2009-08-21|1123.53
#2009-08-24|1133.33
#2009-08-25|1134.51
#2009-08-26|1123.02
#2009-08-27|1114.75
#2009-08-28|1131.88
#2009-08-31|1123.32
#2009-09-01|1097.68
#2009-09-02|1085.80
#2009-09-03|1091.58
#2009-09-04|1100.20
#2009-09-07| .
#2009-09-08|1135.73
#2009-09-09|1148.48
#2009-09-10|1141.61
#2009-09-11|1160.18
#2009-09-14|1163.51
#2009-09-15|1165.60
#2009-09-16|1184.82
#2009-09-17|1193.73
#2009-09-18|1189.42
#2009-09-21|1175.51
#2009-09-22|1206.04
#2009-09-23|1202.11
#2009-09-24|1188.52
#2009-09-25|1180.75
#2009-09-28|1200.23
#2009-09-29|1198.26
#2009-09-30|1195.40
#2009-10-01|1174.09
#2009-10-02|1158.97
#2009-10-05|1174.56
#2009-10-06|1209.47
#2009-10-07|1194.99
#2009-10-08|1212.52
#2009-10-09|1209.70
#2009-10-12|1221.13
#2009-10-13|1211.63
#2009-10-14|1231.39
#2009-10-15|1221.09
#2009-10-16|1211.37
#2009-10-19|1234.05
#2009-10-20|1224.29
#2009-10-21|1223.16
#2009-10-22|1211.64
#2009-10-23|1204.33
#2009-10-26|1176.89
#2009-10-27|1155.16
#2009-10-28|1114.64
#2009-10-29|1142.59
#2009-10-30|1107.21
#2009-11-02|1117.62
#2009-11-03|1101.06
#2009-11-04|1127.19
#2009-11-05|1150.79
#2009-11-06|1151.74
#2009-11-09|1184.76
#2009-11-10|1185.20
#2009-11-11|1183.94
#2009-11-12|1169.60
#2009-11-13|1174.43
#2009-11-16|1204.53
#2009-11-17|1183.32
#2009-11-18|1197.58
#2009-11-19|1168.25
#2009-11-20|1161.00
#2009-11-23|1187.43
#2009-11-24|1179.56
#2009-11-25|1187.37
#2009-11-26| .
#2009-11-27|1161.68
#2009-11-30|1152.24
#2009-12-01|1186.03
#2009-12-02|1183.52
#2009-12-03|1187.76
#2009-12-04|1175.98
#2009-12-07|1178.77
#2009-12-08|1161.14
#2009-12-09|1140.64
#2009-12-10|1126.79
#2009-12-11|1128.86
#2009-12-14|1136.34
#2009-12-15|1134.98
#2009-12-16|1152.70
#2009-12-17|1124.24
#2009-12-18|1110.41
#2009-12-21|1126.74
#2009-12-22|1133.26
#2009-12-23|1145.68
#2009-12-24|1147.64
#2009-12-25| .
#2009-12-28|1159.03
#2009-12-29|1165.35
#2009-12-30|1157.80
#2009-12-31|1161.56
#2010-01-01| .
#2010-01-04|1196.63
#2010-01-05|1205.85
#2010-01-06|1211.38
#2010-01-07|1201.78
#2010-01-08|1210.13
#2010-01-11|1226.32
#2010-01-12|1204.39
#2010-01-13|1210.69
#2010-01-14|1214.58
#2010-01-15|1193.54
#2010-01-18| .
#2010-01-19|1193.55
#2010-01-20|1151.94
#2010-01-21|1127.88
#2010-01-22|1127.95
#2010-01-25|1128.77
#2010-01-26|1125.47
#2010-01-27|1111.15
#2010-01-28|1088.74
#2010-01-29|1085.42
#2010-02-01|1096.12
#2010-02-02|1115.99
#2010-02-03|1097.16
#2010-02-04|1017.06
#2010-02-05| 997.34
#2010-02-08|1000.41
#2010-02-09|1009.56
#2010-02-10|1016.23
#2010-02-11| 993.36
#2010-02-12| 983.16
#2010-02-15| .
#2010-02-16| 997.11
#2010-02-17|1005.37
#2010-02-18|1004.56
#2010-02-19|1013.66
#2010-02-22|1018.04
#2010-02-23|1003.79
#2010-02-24|1000.95
#2010-02-25| 975.92
#2010-02-26| 997.49
#2010-03-01| 996.89
#2010-03-02|1011.78
#2010-03-03|1035.34
#2010-03-04|1034.15
#2010-03-05|1055.78
#2010-03-08|1057.11
#2010-03-09|1044.42
#2010-03-10|1060.20
#2010-03-11|1058.22
#2010-03-12|1075.15
#2010-03-15|1059.31
#2010-03-16|1074.57
#2010-03-17|1083.04
#2010-03-18|1070.65
#2010-03-19|1059.02
#2010-03-22|1048.17
#2010-03-23|1061.70
#2010-03-24|1036.83
#2010-03-25|1055.88
#2010-03-26|1053.32
#2010-03-29|1059.61
#2010-03-30|1050.74
#2010-03-31|1047.80
#2010-04-01|1066.36
#2010-04-02| .
#2010-04-05|1063.92
#2010-04-06|1064.43
#2010-04-07|1064.15
#2010-04-08|1051.08
#2010-04-09|1080.26
#2010-04-12|1097.82
#2010-04-13|1092.29
#2010-04-14|1103.46
#2010-04-15|1097.89
#2010-04-16|1076.57
#2010-04-19|1059.47
#2010-04-20|1071.11
#2010-04-21|1044.56
#2010-04-22|1014.38
#2010-04-23|1029.09
#2010-04-26|1020.25
#2010-04-27| 979.24
#2010-04-28| 952.64
#2010-04-29| 978.64
#2010-04-30| 975.31
#2010-05-03| 970.88
#2010-05-04| 911.67
#2010-05-05| 880.12
#2010-05-06| 849.54
#2010-05-07| 817.57
#2010-05-10| 898.80
#2010-05-11| 876.33
#2010-05-12| 885.13
#2010-05-13| 867.36
#2010-05-14| 813.75
#2010-05-17| 799.32
#2010-05-18| 819.62
#2010-05-19| 795.58
#2010-05-20| 777.75
#2010-05-21| 800.69
#2010-05-24| 781.21
#2010-05-25| 752.30
#2010-05-26| 758.16
#2010-05-27| 793.23
#2010-05-28| 802.89
#2010-05-31| .
#2010-06-01| 798.27
#2010-06-02| 787.93
#2010-06-03| 788.87
#2010-06-04| 759.03
#2010-06-07| 739.87
#2010-06-08| 729.74
#2010-06-09| 755.37
#2010-06-10| 778.55
#2010-06-11| 806.33
#2010-06-14| 825.17
#2010-06-15| 833.94
#2010-06-16| 823.80
#2010-06-17| 821.74
#2010-06-18| 835.31
#2010-06-21| 847.02
#2010-06-22| 839.56
#2010-06-23| 835.75
#2010-06-24| 819.42
#2010-06-25| 813.70
#2010-06-28| 832.05
#2010-06-29| 783.74
#2010-06-30| 787.44
#2010-07-01| 795.80
#2010-07-02| 813.75
#2010-07-05| .
#2010-07-06| 889.51
#2010-07-07| 893.42
#2010-07-08| 906.28
#2010-07-09| 900.77
#2010-07-12| 889.53
#2010-07-13| 911.17
#2010-07-14| 913.03
#2010-07-15| 930.31
#2010-07-16| 921.15
#2010-07-19| 917.52
#2010-07-20| 918.34
#2010-07-21| 914.41
#2010-07-22| 940.56
#2010-07-23| 932.85
#2010-07-26| 952.69
#2010-07-27| 955.53
#2010-07-28| 958.44
#2010-07-29| 961.95
#2010-07-30| 943.59
#2010-08-02| 983.61
#2010-08-03| 994.96
#2010-08-04| 984.18
#2010-08-05| 985.71
#2010-08-06| 981.00
#2010-08-09| 993.27
#2010-08-10| 964.84
#2010-08-11| 921.47
#2010-08-12| 909.20
#2010-08-13| 901.60
#2010-08-16| 915.69
#2010-08-17| 932.74
#2010-08-18| 933.40
#2010-08-19| 918.31
#2010-08-20| 890.17
#2010-08-23| 895.13
#2010-08-24| 886.95
#2010-08-25| 882.85
#2010-08-26| 899.33
#2010-08-27| 912.34
#2010-08-30| 911.12
#2010-08-31| 916.18
#2010-09-01| 949.01
#2010-09-02| 955.03
#2010-09-03| 958.09
#2010-09-06| .
#2010-09-07| 940.06
#2010-09-08| 948.43
#2010-09-09| 959.12
#2010-09-10| 955.73
#2010-09-13| 971.56
#2010-09-14| 984.49
#2010-09-15| 982.52
#2010-09-16| 992.74
#2010-09-17| 986.75
#2010-09-20| 999.02
#2010-09-21|1014.03
#2010-09-22|1014.75
#2010-09-23|1008.66
#2010-09-24|1033.95
#2010-09-27|1027.61
#2010-09-28|1032.69
#2010-09-29|1033.44
#2010-09-30|1038.84
#2010-10-01|1051.27
#2010-10-04|1043.30
#2010-10-05|1068.47
#2010-10-06|1088.37
#2010-10-07|1090.42
#2010-10-08|1090.98
#2010-10-11|1091.00
#2010-10-12|1076.32
#2010-10-13|1098.94
#2010-10-14|1114.26
#2010-10-15|1111.88
#2010-10-18|1108.74
#2010-10-19|1090.67
#2010-10-20|1109.68
#2010-10-21|1125.10
#2010-10-22|1120.42
#2010-10-25|1122.05
#2010-10-26|1115.31
#2010-10-27|1102.05
#2010-10-28|1116.62
#2010-10-29|1118.75
#2010-11-01|1110.76
#2010-11-02|1129.40
#2010-11-03|1113.34
#2010-11-04|1133.06
#2010-11-05|1094.53
#2010-11-08|1086.15
#2010-11-09|1103.16
#2010-11-10|1082.11
#2010-11-11|1062.01
#2010-11-12|1064.17
#2010-11-15|1070.11
#2010-11-16|1036.08
#2010-11-17|1043.45
#2010-11-18|1057.50
#2010-11-19|1062.82
#2010-11-22|1035.44
#2010-11-23|1008.80
#2010-11-24|1017.34
#2010-11-25| .
#2010-11-26| 990.73
#2010-11-29| 953.77
#2010-11-30| 948.36
#2010-12-01| 982.51
#2010-12-02|1004.32
#2010-12-03|1028.12
#2010-12-06|1020.48
#2010-12-07|1022.92
#2010-12-08|1019.56
#2010-12-09|1022.80
#2010-12-10|1025.81
#2010-12-13|1046.98
#2010-12-14|1056.13
#2010-12-15|1048.70
#2010-12-16|1036.97
#2010-12-17|1018.05
#2010-12-20|1020.94
#2010-12-21|1036.04
#2010-12-22|1033.39
#2010-12-23|1029.71
#2010-12-24| .
#2010-12-27|1019.47
#2010-12-28|1021.54
#2010-12-29|1029.02
#2010-12-30|1029.89
#2010-12-31|1040.24
#2011-01-03|1036.77
#2011-01-04|1018.05
#2011-01-05| 998.12
#2011-01-06| 977.66
#2011-01-07| 966.46
#2011-01-10| 968.05
#2011-01-11| 986.22
#2011-01-12|1018.26
#2011-01-13|1043.49
#2011-01-14|1055.98
#2011-01-17| .
#2011-01-18|1074.07
#2011-01-19|1086.51
#2011-01-20|1079.46
#2011-01-21|1094.45
#2011-01-24|1101.47
#2011-01-25|1103.31
#2011-01-26|1115.64
#2011-01-27|1125.44
#2011-01-28|1111.79
#2011-01-31|1133.16
#2011-02-01|1146.35
#2011-02-02|1153.14
#2011-02-03|1118.23
#2011-02-04|1121.51
#2011-02-07|1129.35
#2011-02-08|1138.63
#2011-02-09|1138.65
#2011-02-10|1119.46
#2011-02-11|1111.70
#2011-02-14|1111.91
#2011-02-15|1113.31
#2011-02-16|1118.51
#2011-02-17|1126.47
#2011-02-18|1126.43
#2011-02-21| .
#2011-02-22|1096.30
#2011-02-23|1098.17
#2011-02-24|1103.84
#2011-02-25|1112.27
#2011-02-28|1118.90
#2011-03-01|1119.60
#2011-03-02|1117.32
#2011-03-03|1125.09
#2011-03-04|1126.45
#2011-03-07|1141.49
#2011-03-08|1138.44
#2011-03-09|1141.50
#2011-03-10|1111.67
#2011-03-11|1110.10
#2011-03-14|1112.44
#2011-03-15|1098.92
#2011-03-16|1075.82
#2011-03-17|1102.85
#2011-03-18|1116.66
#2011-03-21|1140.55
#2011-03-22|1138.55
#2011-03-23|1142.75
#2011-03-24|1167.15
#2011-03-25|1157.92
#2011-03-28|1164.34
#2011-03-29|1164.84
#2011-03-30|1178.47
#2011-03-31|1171.20
#2011-04-01|1176.57
#2011-04-04|1187.19
#2011-04-05|1175.00
#2011-04-06|1208.54
#2011-04-07|1205.43
#2011-04-08|1218.68
#2011-04-11|1211.31
#2011-04-12|1202.84
#2011-04-13|1220.46
#2011-04-14|1206.31
#2011-04-15|1197.70
#2011-04-18|1152.26
#2011-04-19|1169.01
#2011-04-20|1212.64
#2011-04-21|1227.14
#2011-04-22| .
#2011-04-25|1226.25
#2011-04-26|1239.02
#2011-04-27|1241.02
#2011-04-28|1261.73
#2011-04-29|1261.08
#2011-05-02|1271.64
#2011-05-03|1261.05
#2011-05-04|1248.13
#2011-05-05|1218.83
#2011-05-06|1218.23
#2011-05-09|1180.86
#2011-05-10|1191.90
#2011-05-11|1197.24
#2011-05-12|1185.45
#2011-05-13|1170.17
#2011-05-16|1175.84
#2011-05-17|1158.49
#2011-05-18|1168.03
#2011-05-19|1171.00
#2011-05-20|1152.13
#2011-05-23|1124.41
#2011-05-24|1141.46
#2011-05-25|1145.66
#2011-05-26|1138.62
#2011-05-27|1162.97
#2011-05-30| .
#2011-05-31|1195.41
#2011-06-01|1191.83
#2011-06-02|1195.21
#2011-06-03|1203.43
#2011-06-06|1193.65
#2011-06-07|1194.50
#2011-06-08|1174.48
#2011-06-09|1174.49
#2011-06-10|1144.87
#2011-06-13|1148.17
#2011-06-14|1175.24
#2011-06-15|1141.62
#2011-06-16|1125.20
#2011-06-17|1141.50
#2011-06-20|1128.34
#2011-06-21|1154.04
#2011-06-22|1151.88
#2011-06-23|1105.31
#2011-06-24|1083.13
#2011-06-27|1098.00
#2011-06-28|1103.56
#2011-06-29|1138.44
#2011-06-30|1175.15
#2011-07-01|1183.07
#2011-07-04| .
#2011-07-05|1160.59
#2011-07-06|1138.66
#2011-07-07|1148.72
#2011-07-08|1126.10
#2011-07-11|1080.48
#2011-07-12|1063.88
#2011-07-13|1091.36
#2011-07-14|1076.29
#2011-07-15|1062.10
#2011-07-18|1034.51
#2011-07-19|1062.24
#2011-07-20|1080.03
#2011-07-21|1117.36
#2011-07-22|1127.96
#2011-07-25|1114.94
#2011-07-26|1123.66
#2011-07-27|1102.73
#2011-07-28|1092.73
#2011-07-29|1103.58
#2011-08-01|1052.61
#2011-08-02|1026.15
#2011-08-03|1017.21
#2011-08-04| 973.18
#2011-08-05| 971.82
#2011-08-08| 941.07
#2011-08-09| 940.11
#2011-08-10| 912.52
#2011-08-11| 953.26
#2011-08-12| 985.34
#2011-08-15|1003.37
#2011-08-16| 995.73
#2011-08-17|1009.22
#2011-08-18| 950.18
#2011-08-19| 948.06
#2011-08-22| 962.68
#2011-08-23| 968.09
#2011-08-24| 991.13
#2011-08-25| 988.99
#2011-08-26| 982.54
#2011-08-29|1017.14
#2011-08-30|1028.59
#2011-08-31|1054.13
#2011-09-01|1046.13
#2011-09-02|1019.33
#2011-09-05| .
#2011-09-06| 965.61
#2011-09-07| 993.52
#2011-09-08|1003.09
#2011-09-09| 949.92
#2011-09-12| 917.29
#2011-09-13| 927.73
#2011-09-14| 942.14
#2011-09-15| 972.61
#2011-09-16| 973.99
#2011-09-19| 952.48
#2011-09-20| 959.14
#2011-09-21| 946.19
#2011-09-22| 887.45
#2011-09-23| 885.21
#2011-09-26| 901.21
#2011-09-27| 951.28
#2011-09-28| 945.77
#2011-09-29| 958.29
#2011-09-30| 932.22
#2011-10-03| 912.61
#2011-10-04| 882.24
#2011-10-05| 903.69
#2011-10-06| 933.25
#2011-10-07| 940.59
#2011-10-10| 981.00
#2011-10-11| 984.45
#2011-10-12|1014.67
#2011-10-13|1000.23
#2011-10-14|1024.36
#2011-10-17|1008.17
#2011-10-18|1013.38
#2011-10-19|1015.38
#2011-10-20| 987.44
#2011-10-21|1025.78
#2011-10-24|1045.75
#2011-10-25|1043.50
#2011-10-26|1036.87
#2011-10-27|1096.09
#2011-10-28|1084.31
#2011-10-31|1039.37
#2011-11-01| 985.03
#2011-11-02| 995.22
#2011-11-03|1010.78
#2011-11-04| 997.45
#2011-11-07| 997.87
#2011-11-08|1004.78
#2011-11-09| 964.41
#2011-11-10| 958.46
#2011-11-11| 987.80
#2011-11-14| 962.37
#2011-11-15| 946.81
#2011-11-16| 952.14
#2011-11-17| 943.81
#2011-11-18| 941.38
#2011-11-21| 911.55
#2011-11-22| 895.19
#2011-11-23| 874.81
#2011-11-24| .
#2011-11-25| 868.99
#2011-11-28| 906.67
#2011-11-29| 917.49
#2011-11-30| 960.96
#2011-12-01| 958.97
#2011-12-02| 965.97
#2011-12-05| 981.54
#2011-12-06| 973.11
#2011-12-07| 970.39
#2011-12-08| 937.83
#2011-12-09| 954.75
#2011-12-12| 920.74
#2011-12-13| 914.12
#2011-12-14| 884.28
#2011-12-15| 892.38
#2011-12-16| 898.90
#2011-12-19| 901.52
#2011-12-20| 928.73
#2011-12-21| 917.58
#2011-12-22| 925.84
#2011-12-23| 929.15
#2011-12-26| .
#2011-12-27| 931.56
#2011-12-28| 914.40
#2011-12-29| 919.50
#2011-12-30| 930.38
#2012-01-02| .
#2012-01-03| 957.10
#2012-01-04| 936.84
#2012-01-05| 910.87
#2012-01-06| 905.63
#2012-01-09| 910.44
#2012-01-10| 921.86
#2012-01-11| 911.33
#2012-01-12| 924.55
#2012-01-13| 920.79
#2012-01-16| .
#2012-01-17| 930.32
#2012-01-18| 928.00
#2012-01-19| 938.70
#2012-01-20| 933.76
#2012-01-23| 946.26
#2012-01-24| 936.13
#2012-01-25| 933.22
#2012-01-26| 959.37
#2012-01-27| 954.30
#2012-01-30| 937.83
#2012-01-31| 950.94
#2012-02-01| 977.64
#2012-02-02| 982.50
#2012-02-03| 992.39
#2012-02-06| 990.65
#2012-02-07| 996.52
#2012-02-08| 999.71
#2012-02-09|1005.10
#2012-02-10| 995.13
#2012-02-13| 998.13
#2012-02-14| 989.76
#2012-02-15| 985.44
#2012-02-16| 966.46
#2012-02-17| 987.44
#2012-02-20| .
#2012-02-21|1001.70
#2012-02-22|1002.35
#2012-02-23| 989.95
#2012-02-24|1000.13
#2012-02-27| 998.74
#2012-02-28| 998.47
#2012-02-29| 993.24
#2012-03-01| 990.70
#2012-03-02| 978.96
#2012-03-05| 970.16
#2012-03-06| 937.44
#2012-03-07| 938.60
#2012-03-08| 967.28
#2012-03-09| 963.59
#2012-03-12| 955.41
#2012-03-13| 971.45
#2012-03-14| 965.31
#2012-03-15| 969.42
#2012-03-16| 975.26
#2012-03-19| 987.85
#2012-03-20| 982.47
#2012-03-21| 973.39
#2012-03-22| 958.19
#2012-03-23| 962.65
#2012-03-26| 963.28
#2012-03-27| 957.53
#2012-03-28| 936.39
#2012-03-29| 928.73
#2012-03-30| 943.73
#2012-04-02| 949.50
#2012-04-03| 934.37
#2012-04-04| 901.12
#2012-04-05| 895.72
#2012-04-06| .
#2012-04-09| 896.23
#2012-04-10| 877.16
#2012-04-11| 899.39
#2012-04-12| 899.78
#2012-04-13| 869.54
#2012-04-16| 857.98
#2012-04-17| 888.39
#2012-04-18| 864.57
#2012-04-19| 867.99
#2012-04-20| 876.21
#2012-04-23| 840.45
#2012-04-24| 861.97
#2012-04-25| 882.02
#2012-04-26| 874.32
#2012-04-27| 893.14
#2012-04-30| 877.86
#2012-05-01| 877.16
#2012-05-02| 862.19
#2012-05-03| 868.82
#2012-05-04| 857.19
#2012-05-07| 866.43
#2012-05-08| 857.39
#2012-05-09| 847.19
#2012-05-10| 858.18
#2012-05-11| 849.44
#2012-05-14| 828.55
#2012-05-15| 819.13
#2012-05-16| 800.10
#2012-05-17| 803.53
#2012-05-18| 807.46
#2012-05-21| 821.80
#2012-05-22| 836.61
#2012-05-23| 796.90
#2012-05-24| 799.58
#2012-05-25| 801.13
#2012-05-28| .
#2012-05-29| 795.30
#2012-05-30| 765.82
#2012-05-31| 758.70
#2012-06-01| 746.95
#2012-06-04| 762.54
#2012-06-05| 764.43
#2012-06-06| 779.33
#2012-06-07| 793.16
#2012-06-08| 794.25
#2012-06-11| 793.78
#2012-06-12| 785.90
#2012-06-13| 790.68
#2012-06-14| 799.12
#2012-06-15| 809.05
#2012-06-18| 802.48
#2012-06-19| 816.52
#2012-06-20| 829.07
#2012-06-21| 816.75
#2012-06-22| 825.31
#2012-06-25| 807.57
#2012-06-26| 794.34
#2012-06-27| 811.33
#2012-06-28| 813.60
#2012-06-29| 873.72
#2012-07-02| 865.93
#2012-07-03| 871.62
#2012-07-04| .
#2012-07-05| 843.79
#2012-07-06| 818.76
#2012-07-09| 818.32
#2012-07-10| 825.85
#2012-07-11| 825.32
#2012-07-12| 808.67
#2012-07-13| 815.36
#2012-07-16| 811.44
#2012-07-17| 807.18
#2012-07-18| 818.90
#2012-07-19| 825.36
#2012-07-20| 781.57
#2012-07-23| 761.07
#2012-07-24| 747.00
#2012-07-25| 756.27
#2012-07-26| 799.64
#2012-07-27| 815.76
#2012-07-30| 816.89
#2012-07-31| 822.98
#2012-08-01| 817.23
#2012-08-02| 785.96
#2012-08-03| 827.02
#2012-08-06| 858.12
#2012-08-07| 850.08
#2012-08-08| 827.75
#2012-08-09| 825.40
#2012-08-10| 816.81
#2012-08-13| 817.09
#2012-08-14| 819.44
#2012-08-15| 815.72
#2012-08-16| 848.65
#2012-08-17| 865.85
#2012-08-20| 869.70
#2012-08-21| 885.46
#2012-08-22| 871.83
#2012-08-23| 881.97
#2012-08-24| 882.37
#2012-08-27| 887.58
#2012-08-28| 879.20
#2012-08-29| 884.56
#2012-08-30| 872.41
#2012-08-31| 890.20
#2012-09-03| .
#2012-09-04| 883.43
#2012-09-05| 883.82
#2012-09-06| 912.97
#2012-09-07| 928.47
#2012-09-10| 934.33
#2012-09-11| 934.03
#2012-09-12| 942.35
#2012-09-13| 950.81
#2012-09-14| 988.72
#2012-09-17| 988.23
#2012-09-18| 980.63
#2012-09-19| 986.86
#2012-09-20| 983.21
#2012-09-21|1004.43
#2012-09-24| 985.61
#2012-09-25| 985.60
#2012-09-26| 937.51
#2012-09-27| 953.09
#2012-09-28| 946.53
#2012-10-01| 971.63
#2012-10-02| 982.07
#2012-10-03| 981.80
#2012-10-04| 989.94
#2012-10-05|1003.87
#2012-10-08| 990.94
#2012-10-09| 977.83
#2012-10-10| 971.28
#2012-10-11| 978.73
#2012-10-12| 970.01
#2012-10-15| 969.94
#2012-10-16| 990.14
#2012-10-17|1008.40
#2012-10-18|1003.44
#2012-10-19| 991.55
#2012-10-22| 992.46
#2012-10-23| 971.78
#2012-10-24| 980.79
#2012-10-25| 989.94
#2012-10-26| 985.87
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1000.20
#2012-11-01| 999.73
#2012-11-02| 997.86
#2012-11-05| 986.45
#2012-11-06| 989.61
#2012-11-07| 978.81
#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|1001.60
#2012-12-11|1018.12
#2012-12-12|1027.76
#2012-12-13|1038.84
#2012-12-14|1046.35
#2012-12-17|1059.02
#2012-12-18|1086.37
#2012-12-19|1111.00
#2012-12-20|1109.55
#2012-12-21|1106.61
#2012-12-24|1107.31
#2012-12-25|1107.31
#2012-12-26|1109.58
#2012-12-27|1108.45
#2012-12-28|1100.33
#2012-12-31|1094.74
#2013-01-01|1094.74
#2013-01-02|1121.96
#2013-01-03|1121.16
#2013-01-04|1121.63
#2013-01-07|1123.76
#2013-01-08|1116.42
#2013-01-09|1123.38
#2013-01-10|1140.77
#2013-01-11|1151.15
#2013-01-14|1136.41
#2013-01-15|1138.04
#2013-01-16|1128.58
#2013-01-17|1139.32
#2013-01-18|1130.20
#2013-01-21|1139.94
#2013-01-22|1134.63
#2013-01-23|1140.12
#2013-01-24|1145.14
#2013-01-25|1158.88
#2013-01-28|1155.29
#2013-01-29|1156.24
#2013-01-30|1162.38
#2013-01-31|1141.51
#2013-02-01|1127.76
#2013-02-04|1086.21
#2013-02-05|1100.50
#2013-02-06|1106.13
#2013-02-07|1093.57
#2013-02-08|1103.14
#2013-02-11|1095.88
#2013-02-12|1115.19
#2013-02-13|1132.13
#2013-02-14|1124.36
#2013-02-15|1128.49
#2013-02-18|1121.61
#2013-02-19|1129.60
#2013-02-20|1154.77
#2013-02-21|1127.47
#2013-02-22|1132.31
#2013-02-25|1145.22
#2013-02-26|1116.08
#2013-02-27|1129.58
#2013-02-28|1123.19
#2013-03-01|1110.53
#2013-03-04|1107.15
#2013-03-05|1131.16
#2013-03-06|1132.43
#2013-03-07|1140.46
#2013-03-08|1144.15
#2013-03-11| .
#2013-03-12|1137.83
#2013-03-13|1136.15
#2013-03-14|1149.67
#2013-03-15|1141.11
#2013-03-18|1131.02
#2013-03-19|1113.64
#2013-03-20|1125.64
#2013-03-21|1125.93
#2013-03-22|1135.71
#2013-03-25|1117.79
#2013-03-26|1107.26
#2013-03-27|1095.87
#2013-03-28|1103.38
#2013-03-29| .
#2013-04-01|1103.90
#2013-04-02|1119.32
#2013-04-03|1108.14
#2013-04-04|1094.17
#2013-04-05|1100.39
#2013-04-08|1100.75
#2013-04-09|1107.09
#2013-04-10|1137.77
#2013-04-11|1147.25
#2013-04-12|1153.70
#2013-04-15|1146.41
#2013-04-16|1138.92
#2013-04-17|1117.10
#2013-04-18|1125.94
#2013-04-19|1127.89
#2013-04-22|1145.06
#2013-04-23|1160.89
#2013-04-24|1173.27
#2013-04-25|1180.17
#2013-04-26|1176.92
#2013-04-29|1197.73
#2013-04-30|1203.98
#2013-05-01|1204.80
#2013-05-02|1192.71
#2013-05-03|1207.05
#2013-05-06|1202.94
#2013-05-07|1215.27
#2013-05-08|1241.04
#2013-05-09|1244.67
#2013-05-10|1242.81
#2013-05-13|1239.41
#2013-05-14|1243.63
#2013-05-15|1244.72
#2013-05-16|1238.34
#2013-05-17|1228.69
#2013-05-20|1233.62
#2013-05-21|1231.36
#2013-05-22|1230.48
#2013-05-23|1207.15
#2013-05-24|1210.51
#2013-05-27|1226.51
#2013-05-28|1229.41
#2013-05-29|1223.53
#2013-05-30|1229.16
#2013-05-31|1213.94
#2013-06-03|1216.10
#2013-06-04|1226.63
#2013-06-05|1221.09
#2013-06-06|1231.39
#2013-06-07|1230.84
#2013-06-10|1230.89
#2013-06-11|1228.64
#2013-06-12|1243.13
#2013-06-13|1234.24
#2013-06-14|1245.79
#2013-06-17|1256.07
#2013-06-18|1267.69
#2013-06-19|1260.00
#2013-06-20|1209.34
#2013-06-21|1186.91
#2013-06-24|1162.50
#2013-06-25|1166.95
#2013-06-26|1181.37
#2013-06-27|1205.64
#2013-06-28|1204.10
#2013-07-01|1212.33
#2013-07-02|1211.10
#2013-07-03|1202.42
#2013-07-04|1217.15
#2013-07-05|1207.21
#2013-07-08|1223.65
#2013-07-09|1230.89
#2013-07-10|1244.17
#2013-07-11|1259.22
#2013-07-12|1239.83
#2013-07-15|1241.27
#2013-07-16|1253.18
#2013-07-17|1246.89
#2013-07-18|1258.20
#2013-07-19|1253.52
#2013-07-22|1250.86
#2013-07-23|1258.80
#2013-07-24|1276.12
#2013-07-25|1286.24
#2013-07-26|1282.68
#2013-07-29|1289.16
#2013-07-30|1302.47
#2013-07-31|1298.81
#2013-08-01|1303.25
#2013-08-02|1312.25
#2013-08-05|1307.70
#2013-08-06|1314.23
#2013-08-07|1309.56
#2013-08-08|1324.97
#2013-08-09|1323.96
#2013-08-12|1318.99
#2013-08-13|1315.65
#2013-08-14|1320.13
#2013-08-15|1310.08
#2013-08-16|1320.95
#2013-08-19|1312.62
#2013-08-20|1300.21
#2013-08-21|1294.40
#2013-08-22|1312.83
#2013-08-23|1322.53
#2013-08-26|1310.64
#2013-08-27|1284.64
#2013-08-28|1270.99
#2013-08-29|1275.81
#2013-08-30|1261.36
#2013-09-02|1272.37
#2013-09-03|1276.80
#2013-09-04|1280.27
#2013-09-05|1283.61
#2013-09-06|1300.04
#2013-09-09|1303.75
#2013-09-10|1325.19
#2013-09-11|1337.86
#2013-09-12|1346.62
#2013-09-13|1345.27
#2013-09-16|1369.80
#2013-09-17|1371.50
#2013-09-18|1369.61
#2013-09-19|1393.37
#2013-09-20|1402.19
#2013-09-23|1394.11
#2013-09-24|1402.50
#2013-09-25|1412.31
#2013-09-26|1406.27
#2013-09-27|1409.97
#2013-09-30|1413.27
#2013-10-01|1432.33
#2013-10-02|1440.83
#2013-10-03|1438.13
#2013-10-04|1435.41
#2013-10-07|1425.22
#2013-10-08|1425.54
#2013-10-09|1422.71
#2013-10-10|1444.26
#2013-10-11|1451.95
#2013-10-14|1450.04
#2013-10-15|1449.53
#2013-10-16|1454.72
#2013-10-17|1473.97
#2013-10-18|1489.83
#2013-10-21|1503.25
#2013-10-22|1521.77
#2013-10-23|1513.49
#2013-10-24|1524.36
#2013-10-25|1521.66
#2013-10-28|1519.94
#2013-10-29|1522.17
#2013-10-30|1511.75
#2013-10-31|1503.91
#2013-11-01|1474.01
#2013-11-04|1488.06
#2013-11-05|1474.27
#2013-11-06|1485.67
#2013-11-07|1471.05
#2013-11-08|1480.43
#2013-11-11|1487.69
#2013-11-12|1484.40
#2013-11-13|1474.12
#2013-11-14|1485.04
#2013-11-15|1481.23
#2013-11-18|1489.75
#2013-11-19|1468.04
#2013-11-20|1442.60
#2013-11-21|1448.98
#2013-11-22|1462.42
#2013-11-25|1468.79
#2013-11-26|1482.77
#2013-11-27|1496.36
#2013-11-28|1503.29
#2013-11-29|1507.76
#2013-12-02|1499.24
#2013-12-03|1484.38
#2013-12-04|1475.14
#2013-12-05|1476.31
#2013-12-06|1472.61
#2013-12-09|1496.93
#2013-12-10|1499.17
#2013-12-11|1497.59
#2013-12-12|1480.94
#2013-12-13|1475.01
#2013-12-16|1500.88
#2013-12-17|1492.56
#2013-12-18|1501.61
#2013-12-19|1535.72
#2013-12-20|1546.27
#2013-12-23|1572.44
#2013-12-24|1579.50
#2013-12-25|1579.50
#2013-12-26|1582.45
#2013-12-27|1603.53
#2013-12-30|1614.18
#2013-12-31|1613.70
#2014-01-01|1613.70
#2014-01-02|1579.38
#2014-01-03|1577.09
#2014-01-06|1592.09
#2014-01-07|1601.77
#2014-01-08|1611.77
#2014-01-09|1619.98
#2014-01-10|1636.54
#2014-01-13|1638.93
#2014-01-14|1644.03
#2014-01-15|1656.15
#2014-01-16|1658.10
#2014-01-17|1660.19
#2014-01-20|1657.58
#2014-01-21|1640.71
#2014-01-22|1638.94
#2014-01-23|1656.35
#2014-01-24|1608.66
#2014-01-27|1598.71
#2014-01-28|1617.85
#2014-01-29|1620.06
#2014-01-30|1610.61
#2014-01-31|1585.90
#2014-02-03|1582.39
#2014-02-04|1580.20
#2014-02-05|1577.12
#2014-02-06|1608.03
#2014-02-07|1624.95
#2014-02-10|1626.25
#2014-02-11|1644.21
#2014-02-12|1633.97
#2014-02-13|1655.87
#2014-02-14|1670.45
#2014-02-17|1665.31
#2014-02-18|1671.29
#2014-02-19|1674.25
#2014-02-20|1670.51
#2014-02-21|1678.89
#2014-02-24|1693.62
#2014-02-25|1706.34
#2014-02-26|1700.06
#2014-02-27|1690.34
#2014-02-28|1701.09
#2014-03-03|1653.76
#2014-03-04|1679.62
#2014-03-05|1679.86
#2014-03-06|1710.13
#2014-03-07|1692.87
#2014-03-10|1689.67
#2014-03-11|1684.13
#2014-03-12|1682.96
#2014-03-13|1662.21
#2014-03-14|1628.00
#2014-03-17|1660.58
#2014-03-18|1661.81
#2014-03-19|1666.87
#2014-03-20|1644.34
#2014-03-21|1629.66
#2014-03-24|1612.49
#2014-03-25|1625.00
#2014-03-26|1648.32
#2014-03-27|1654.99
#2014-03-28|1682.08
#2014-03-31|1697.85
#2014-04-01|1718.20
#2014-04-02|1712.65
#2014-04-03|1711.15
#2014-04-04|1723.89
#2014-04-07|1722.77
#2014-04-08|1704.12
#2014-04-09|1718.68
#2014-04-10|1710.61
#2014-04-11|1676.21
#2014-04-14|1654.12
#2014-04-15|1659.30
#2014-04-16|1674.48
#2014-04-17|1678.40
#2014-04-18|1675.93
#2014-04-21|1674.58
#2014-04-22|1703.77
#2014-04-23|1712.81
#2014-04-24|1713.49
#2014-04-25|1699.91
#2014-04-28|1698.84
#2014-04-29|1716.46
#2014-04-30|1722.31
#2014-05-01|1722.31
#2014-05-02|1730.30
#2014-05-05|1736.22
#2014-05-06|1772.65
#2014-05-07|1759.72
#2014-05-08|1764.92
#2014-05-09|1753.42
#2014-05-12|1770.70
#2014-05-13|1768.80
#2014-05-14|1766.78
#2014-05-15|1727.19
#2014-05-16|1718.39
#2014-05-19|1715.78
#2014-05-20|1713.01
#2014-05-21|1716.19
#2014-05-22|1719.29
#2014-05-23|1722.36
#2014-05-26|1747.08
#2014-05-27|1738.69
#2014-05-28|1742.31
#2014-05-29|1741.21
#2014-05-30|1763.31
#2014-06-02|1759.31
#2014-06-03|1752.96
#2014-06-04|1755.43
#2014-06-05|1764.48
#2014-06-06|1784.46
#2014-06-09|1792.58
#2014-06-10|1785.77
#2014-06-11|1770.70
#2014-06-12|1777.76
#2014-06-13|1766.85
#2014-06-16|1763.94
#2014-06-17|1764.55
#2014-06-18|1775.06
#2014-06-19|1792.40
#2014-06-20|1777.22
#2014-06-23|1772.80
#2014-06-24|1770.64
#2014-06-25|1752.65
#2014-06-26|1754.52
#2014-06-27|1760.34
#2014-06-30|1767.69
#2014-07-01|1776.20
#2014-07-02|1786.36
#2014-07-03|1788.97
#2014-07-04|1777.74
#2014-07-07|1750.70
#2014-07-08|1724.07
#2014-07-09|1723.52
#2014-07-10|1693.72
#2014-07-11|1700.93
#2014-07-14|1714.73
#2014-07-15|1690.86
#2014-07-16|1713.60
#2014-07-17|1711.99
#2014-07-18|1698.64
#2014-07-21|1706.28
#2014-07-22|1719.34
#2014-07-23|1720.83
#2014-07-24|1740.74
#2014-07-25|1732.75
#2014-07-28|1730.30
#2014-07-29|1727.69
#2014-07-30|1712.72
#2014-07-31|1680.88
#2014-08-01|1651.61
#2014-08-04|1628.60
#2014-08-05|1611.73
#2014-08-06|1574.68
#2014-08-07|1546.78
#2014-08-08|1548.44
#2014-08-11|1570.59
#2014-08-12|1582.41
#2014-08-13|1582.98
#2014-08-14|1583.81
#2014-08-15|1573.05
#2014-08-18|1584.78
#2014-08-19|1583.42
#2014-08-20|1586.98
#2014-08-21|1613.66
#2014-08-22|1599.28
#2014-08-25|1615.94
#2014-08-26|1634.12
#2014-08-27|1634.03
#2014-08-28|1616.52
#2014-08-29|1610.09
#2014-09-01|1608.21
#2014-09-02|1605.09
#2014-09-03|1625.61
#2014-09-04|1624.52
#2014-09-05|1620.11
#2014-09-08|1614.02
#2014-09-09|1590.16
#2014-09-10|1578.35
#2014-09-11|1577.33
#2014-09-12|1574.04
#2014-09-15|1559.92
#2014-09-16|1550.30
#2014-09-17|1572.48
#2014-09-18|1579.83
#2014-09-19|1571.64
#2014-09-22|1558.37
#2014-09-23|1540.41
#2014-09-24|1532.78
#2014-09-25|1510.65
#2014-09-26|1518.07
#2014-09-29|1516.99
#2014-09-30|1526.89
#2014-10-01|1497.67
#2014-10-02|1479.75
#2014-10-03|1477.08
#2014-10-06|1489.98
#2014-10-07|1462.11
#2014-10-08|1454.56
#2014-10-09|1452.92
#2014-10-10|1415.63
#2014-10-13|1424.66
#2014-10-14|1420.80
#2014-10-15|1390.50
#2014-10-16|1381.66
#2014-10-17|1414.37
#2014-10-20|1407.56
#2014-10-21|1438.22
#2014-10-22|1454.73
#2014-10-23|1459.32
#2014-10-24|1462.27
#2014-10-27|1450.47
#2014-10-28|1497.79
#2014-10-29|1496.56
#2014-10-30|1497.12
#2014-10-31|1509.99
#2014-11-03|1508.35
#2014-11-04|1486.62
#2014-11-05|1497.31
#2014-11-06|1500.26
#2014-11-07|1487.82
#2014-11-10|1518.89
#2014-11-11|1509.59
#2014-11-12|1493.35
#2014-11-13|1480.50
#2014-11-14|1468.57
#2014-11-17|1483.95
#2014-11-18|1506.91
#2014-11-19|1510.57
#2014-11-20|1510.57
#2014-11-21|1537.01
#2014-11-24|1541.45
#2014-11-25|1559.36
#2014-11-26|1547.74
#2014-11-27|1559.57
#2014-11-28|1560.72
#2014-12-01|1558.64
#2014-12-02|1548.12
#2014-12-03|1550.61
#2014-12-04|1544.49
#2014-12-05|1549.11
#2014-12-08|1539.65
#2014-12-09|1513.95
#2014-12-10|1509.63
#2014-12-11|1503.87
#2014-12-12|1504.84
#2014-12-15|1470.27
#2014-12-16|1501.31
#2014-12-17|1479.48
#2014-12-18|1520.06
#2014-12-19|1529.90
#2014-12-22|1542.35
#2014-12-23|1542.09
#2014-12-24|1553.14
#2014-12-25|1553.14
#2014-12-26|1550.72
#2014-12-29|1532.88
#2014-12-30|1516.13
#2014-12-31|1521.55
#2015-01-01|1521.55
#2015-01-02|1517.50
#2015-01-05|1479.29
#2015-01-06|1470.63
#2015-01-07|1462.37
#2015-01-08|1481.52
#2015-01-09|1489.38
#2015-01-12|1503.41
#2015-01-13|1521.49
#2015-01-14|1514.33
#2015-01-15|1517.34
#2015-01-16|1501.43
#2015-01-19|1535.94
#2015-01-20|1528.08
#2015-01-21|1533.15
#2015-01-22|1521.86
#2015-01-23|1505.77
#2015-01-26|1528.99
#2015-01-27|1541.61
#2015-01-28|1541.40
#2015-01-29|1532.72
#2015-01-30|1525.36
#2015-02-02|1525.47
#2015-02-03|1561.68
#2015-02-04|1558.69
#2015-02-05|1562.49
#2015-02-06|1555.53
#2015-02-09|1521.28
#2015-02-10|1547.23
#2015-02-11|1529.30
#2015-02-12|1572.77
#2015-02-13|1594.90
#2015-02-16|1587.94
#2015-02-17|1585.53
#2015-02-18|1586.87
#2015-02-19|1604.95
#2015-02-20|1598.36
#2015-02-23|1612.12
#2015-02-24|1603.13
#2015-02-25|1616.30
#2015-02-26|1595.40
#2015-02-27|1589.99
#2015-03-02|1583.15
#2015-03-03|1573.44
#2015-03-04|1558.65
#2015-03-05|1571.95
#2015-03-06|1547.59
#2015-03-09|1537.28
#2015-03-10|1513.43
#2015-03-11|1503.06
#2015-03-12|1500.48
#2015-03-13|1494.82
#2015-03-16|1517.70
#2015-03-17|1511.75
#2015-03-18|1517.07
#2015-03-19|1518.35
#2015-03-20|1564.43
#2015-03-23|1590.01
#2015-03-24|1604.55
#2015-03-25|1598.26
#2015-03-26|1590.36
#2015-03-27|1587.57
#2015-03-30|1591.53
#2015-03-31|1578.51
#2015-04-01|1580.06
#2015-04-02|1610.08
#2015-04-03|1625.57
#2015-04-06|1632.42
#2015-04-07|1634.05
#2015-04-08|1614.68
#2015-04-09|1617.51
#2015-04-10|1616.03
#2015-04-13|1610.37
#2015-04-14|1620.07
#2015-04-15|1606.89
#2015-04-16|1599.86
#2015-04-17|1577.28
#2015-04-20|1579.69
#2015-04-21|1596.20
#2015-04-22|1583.78
#2015-04-23|1591.69
#2015-04-24|1610.72
#2015-04-27|1631.75
#2015-04-28|1640.15
#2015-04-29|1640.64
#2015-04-30|1648.28
#2015-05-01|1650.78
#2015-05-04|1652.78
#2015-05-05|1615.90
#2015-05-06|1638.89
#2015-05-07|1613.42
#2015-05-08|1628.57
#2015-05-11|1629.52
#2015-05-12|1641.68
#2015-05-13|1654.97
#2015-05-14|1669.64
#2015-05-15|1674.17
#2015-05-18|1676.10
#2015-05-19|1660.07
#2015-05-20|1651.72
#2015-05-21|1667.31
#2015-05-22|1644.25
#2015-05-25|1607.03
#2015-05-26|1581.07
#2015-05-27|1599.87
#2015-05-28|1608.16
#2015-05-29|1585.94
#2015-06-01|1573.68
#2015-06-02|1605.25
#2015-06-03|1563.63
#2015-06-04|1559.45
#2015-06-05|1517.36
#2015-06-08|1515.18
#2015-06-09|1509.82
#2015-06-10|1530.90
#2015-06-11|1528.95
#2015-06-12|1517.73
#2015-06-15|1479.60
#2015-06-16|1492.08
#2015-06-17|1487.94
#2015-06-18|1519.44
#2015-06-19|1520.90
#2015-06-22|1563.20
#2015-06-23|1548.82
#2015-06-24|1537.69
#2015-06-25|1540.84
#2015-06-26|1542.32
#2015-06-29|1500.27
#2015-06-30|1486.36
#2015-07-01|1501.65
#2015-07-02|1497.68
#2015-07-03|1492.91
#2015-07-06|1469.48
#2015-07-07|1424.66
#2015-07-08|1454.60
#2015-07-09|1480.68
#2015-07-10|1531.49
#2015-07-13|1537.26
#2015-07-14|1542.08
#2015-07-15|1550.29
#2015-07-16|1563.77
#2015-07-17|1556.04
#2015-07-20|1569.57
#2015-07-21|1561.07
#2015-07-22|1561.86
#2015-07-23|1573.68
#2015-07-24|1566.20
#2015-07-27|1567.37
#2015-07-28|1570.50
#2015-07-29|1582.45
#2015-07-30|1567.22
#2015-07-31|1593.48
#2015-08-03|1599.12
#2015-08-04|1581.51
#2015-08-05|1581.58
#2015-08-06|1576.14
#2015-08-07|1569.53
#2015-08-10|1596.43
#2015-08-11|1585.56
#2015-08-12|1564.11
#2015-08-13|1577.56
#2015-08-14|1571.78
#2015-08-17|1568.19
#2015-08-18|1561.21
#2015-08-19|1552.79
#2015-08-20|1541.54
#2015-08-21|1519.33
#2015-08-24|1497.14
#2015-08-25|1519.06
#2015-08-26|1507.47
#2015-08-27|1519.61
#2015-08-28|1531.15
#2015-08-31|1531.39
#2015-09-01|1506.29
#2015-09-02|1485.63
#2015-09-03|1485.69
#2015-09-04|1465.57
#2015-09-07|1472.58
#2015-09-08|1479.78
#2015-09-09|1499.46
#2015-09-10|1506.43
#2015-09-11|1508.90
#2015-09-14|1499.04
#2015-09-15|1505.48
#2015-09-16|1519.26
#2015-09-17|1536.69
#2015-09-18|1523.17
#2015-09-21|1507.77
#2015-09-22|1461.42
#2015-09-23|1457.16
#2015-09-24|1453.68
#2015-09-25|1476.04
#2015-09-28|1472.53
#2015-09-29|1460.65
#2015-09-30|1483.42
#2015-10-01|1497.06
#2015-10-02|1512.80
#2015-10-05|1559.40
#2015-10-06|1573.40
#2015-10-07|1560.21
#2015-10-08|1577.81
#2015-10-09|1584.68
#2015-10-12|1579.94
#2015-10-13|1583.08
#2015-10-14|1592.09
#2015-10-15|1604.87
#2015-10-16|1603.95
#2015-10-19|1592.51
#2015-10-20|1588.72
#2015-10-21|1597.82
#2015-10-22|1574.59
#2015-10-23|1574.34
#2015-10-26|1584.79
#2015-10-27|1558.99
#2015-10-28|1567.52
#2015-10-29|1556.95
#2015-10-30|1557.77
#2015-11-02|1561.92
#2015-11-03|1548.99
#2015-11-04|1519.70
#2015-11-05|1520.51
#2015-11-06|1508.00
#2015-11-09|1480.91
#2015-11-10|1471.08
#2015-11-11|1484.35
#2015-11-12|1471.92
#2015-11-13|1460.00
#2015-11-16|1470.92
#2015-11-17|1487.86
#2015-11-18|1492.51
#2015-11-19|1512.07
#2015-11-20|1491.36
#2015-11-23|1486.22
#2015-11-24|1470.06
#2015-11-25|1468.25
#2015-11-26|1482.09
#2015-11-27|1480.07
#2015-11-30|1492.73
#2015-12-01|1493.58
#2015-12-02|1491.59
#2015-12-03|1499.93
#2015-12-04|1495.06
#2015-12-07|1495.69
#2015-12-08|1483.90
#2015-12-09|1496.04
#2015-12-10|1487.21
#2015-12-11|1472.03
#2015-12-14|1457.68
#2015-12-15|1485.06
#2015-12-16|1487.34
#2015-12-17|1493.03
#2015-12-18|1490.37
#2015-12-21|1467.43
#2015-12-22|1482.04
#2015-12-23|1503.97
#2015-12-24|1520.97
#2015-12-25|1520.97
#2015-12-28|1514.47
#2015-12-29|1522.63
#2015-12-30|1523.75
#2015-12-31|1510.54
#2016-01-01|1510.54
#2016-01-04|1469.65
#2016-01-05|1463.02
#2016-01-06|1458.01
#2016-01-07|1436.85
#2016-01-08|1433.59
#2016-01-11|1424.86
#2016-01-12|1425.69
#2016-01-13|1428.36
#2016-01-14|1397.69
#2016-01-15|1370.80
#2016-01-18|1353.78
#2016-01-19|1379.14
#2016-01-20|1336.28
#2016-01-21|1346.23
#2016-01-22|1388.40
#2016-01-25|1382.61
#2016-01-26|1387.75
#2016-01-27|1398.22
#2016-01-28|1392.81
#2016-01-29|1411.90
#2016-02-01|1427.22
#2016-02-02|1396.96
#2016-02-03|1390.31
#2016-02-04|1415.51
#2016-02-05|1398.03
#2016-02-08|1323.60
#2016-02-09|1328.27
#2016-02-10|1345.09
#2016-02-11|1316.89
#2016-02-12|1322.73
#2016-02-15|1347.37
#2016-02-16|1357.19
#2016-02-17|1385.08
#2016-02-18|1384.61
#2016-02-19|1378.20
#2016-02-22|1390.70
#2016-02-23|1390.20
#2016-02-24|1368.42
#2016-02-25|1401.11
#2016-02-26|1393.21
#2016-02-29|1397.66
#2016-03-01|1416.70
#2016-03-02|1411.91
#2016-03-03|1428.34
#2016-03-04|1445.95
#2016-03-07|1445.44
#2016-03-08|1448.20
#2016-03-09|1448.13
#2016-03-10|1451.71
#2016-03-11|1471.94
#2016-03-14|1472.92
#2016-03-15|1463.64
#2016-03-16|1459.40
#2016-03-17|1499.54
#2016-03-18|1518.62
#2016-03-21|1517.70
#2016-03-22|1515.26
#2016-03-23|1515.00
#2016-03-24|1499.04
#2016-03-25|1499.04
#2016-03-28|1505.96
#2016-03-29|1505.75
#2016-03-30|1542.15
#2016-03-31|1540.13
#2016-04-01|1529.57
#2016-04-04|1533.70
#2016-04-05|1516.12
#2016-04-06|1527.04
#2016-04-07|1511.98
#2016-04-08|1538.26
#2016-04-11|1550.41
#2016-04-12|1544.68
#2016-04-13|1561.87
#2016-04-14|1568.42
#2016-04-15|1570.35
#2016-04-18|1575.48
#2016-04-19|1588.85
#2016-04-20|1585.87
#2016-04-21|1575.50
#2016-04-22|1568.27
#2016-04-25|1577.11
#2016-04-26|1593.43
#2016-04-27|1605.62
#2016-04-28|1607.41
#2016-04-29|1614.39
#2016-05-02|1629.96
#2016-05-03|1608.33
#2016-05-04|1592.54
#2016-05-05|1585.74
#2016-05-06|1582.51
#2016-05-09|1587.44
#2016-05-10|1590.53
#2016-05-11|1585.26
#2016-05-12|1572.18
#2016-05-13|1559.87
#2016-05-16|1564.22
#2016-05-17|1569.30
#2016-05-18|1572.29
#2016-05-19|1544.04
#2016-05-20|1562.68
#2016-05-23|1559.07
#2016-05-24|1579.19
#2016-05-25|1571.91
#2016-05-26|1589.61
#2016-05-27|1586.02
#2016-05-30|1583.67
#2016-05-31|1590.70
#2016-06-01|1588.64
#2016-06-02|1594.78
#2016-06-03|1597.85
#2016-06-06|1601.97
#2016-06-07|1618.15
#2016-06-08|1613.67
#2016-06-09|1597.01
#2016-06-10|1552.47
#2016-06-13|1523.63
#2016-06-14|1490.30
#2016-06-15|1495.69
#2016-06-16|1464.59
#2016-06-17|1502.17
#2016-06-20|1574.56
#2016-06-21|1561.52
#2016-06-22|1565.98
#2016-06-23|1595.67
#2016-06-24|1455.40
#2016-06-27|1381.69
#2016-06-28|1436.42
#2016-06-29|1479.62
#2016-06-30|1490.57
#2016-07-01|1513.50
#2016-07-04|1509.15
#2016-07-05|1484.14
#2016-07-06|1463.93
#2016-07-07|1480.33
#2016-07-08|1494.93
#2016-07-11|1525.12
#2016-07-12|1530.87
#2016-07-13|1530.64
#2016-07-14|1573.70
#2016-07-15|1566.83
#2016-07-18|1569.79
#2016-07-19|1573.34
#2016-07-20|1579.75
#2016-07-21|1568.00
#2016-07-22|1566.81
#2016-07-25|1579.86
#2016-07-26|1590.79
#2016-07-27|1603.65
#2016-07-28|1605.08
#2016-07-29|1649.44
#2016-08-01|1646.09
#2016-08-02|1624.59
#2016-08-03|1597.67
#2016-08-04|1604.00
#2016-08-05|1599.96
#2016-08-08|1602.14
#2016-08-09|1630.87
#2016-08-10|1632.34
#2016-08-11|1647.24
#2016-08-12|1652.28
#2016-08-15|1656.27
#2016-08-16|1645.11
#2016-08-17|1627.49
#2016-08-18|1645.71
#2016-08-19|1636.73
#2016-08-22|1643.75
#2016-08-23|1647.87
#2016-08-24|1641.44
#2016-08-25|1638.10
#2016-08-26|1645.26
#2016-08-29|1626.16
#2016-08-30|1628.43
#2016-08-31|1618.13
#2016-09-01|1636.27
#2016-09-02|1649.46
#2016-09-05|1655.31
#2016-09-06|1675.78
#2016-09-07|1689.55
#2016-09-08|1713.50
#2016-09-09|1685.03
#2016-09-12|1669.73
#2016-09-13|1661.21
#2016-09-14|1665.84
#2016-09-15|1673.27
#2016-09-16|1643.75
#2016-09-19|1659.64
#2016-09-20|1656.35
#2016-09-21|1652.06
#2016-09-22|1698.82
#2016-09-23|1691.96
#2016-09-26|1689.06
#2016-09-27|1679.35
#2016-09-28|1680.34
#2016-09-29|1700.07
#2016-09-30|1706.77
#2016-10-03|1705.94
#2016-10-04|1701.92
#2016-10-05|1694.15
#2016-10-06|1676.27
#2016-10-07|1652.53
#2016-10-10|1661.43
#2016-10-11|1637.70
#2016-10-12|1633.27
#2016-10-13|1630.83
#2016-10-14|1640.84
#2016-10-17|1637.15
#2016-10-18|1653.61
#2016-10-19|1658.20
#2016-10-20|1652.54
#2016-10-21|1647.75
#2016-10-24|1660.51
#2016-10-25|1641.06
#2016-10-26|1639.92
#2016-10-27|1633.13
#2016-10-28|1646.26
#2016-10-31|1647.60
#2016-11-01|1641.89
#2016-11-02|1627.82
#2016-11-03|1604.49
#2016-11-04|1602.62
#2016-11-07|1606.06
#2016-11-08|1605.22
#2016-11-09|1603.44
#2016-11-10|1549.86
#2016-11-11|1531.02
#2016-11-14|1498.21
#2016-11-15|1505.23
#2016-11-16|1505.87
#2016-11-17|1518.95
#2016-11-18|1503.79
#2016-11-21|1510.88
#2016-11-22|1508.54
#2016-11-23|1495.61
#2016-11-24|1511.70
#2016-11-25|1523.10
#2016-11-28|1522.14
#2016-11-29|1531.20
#2016-11-30|1531.06
#2016-12-01|1516.27
#2016-12-02|1519.80
#2016-12-05|1535.08
#2016-12-06|1553.25
#2016-12-07|1558.75
#2016-12-08|1544.01
#2016-12-09|1551.26
#2016-12-12|1558.43
#2016-12-13|1585.77
#2016-12-14|1583.09
#2016-12-15|1561.89
#2016-12-16|1563.08
#2016-12-19|1574.61
#2016-12-20|1568.96
#2016-12-21|1579.23
#2016-12-22|1568.60
#2016-12-23|1576.16
#2016-12-26|1576.16
#2016-12-27|1581.50
#2016-12-28|1561.32
#2016-12-29|1577.18
#2016-12-30|1580.35
#2017-01-02|1598.52
#2017-01-03|1583.39
#2017-01-04|1588.59
#2017-01-05|1621.41
#2017-01-06|1617.29
#2017-01-09|1620.25
#2017-01-10|1624.54
#2017-01-11|1610.99
#2017-01-12|1638.86
#2017-01-13|1642.65
#2017-01-16|1629.41
#2017-01-17|1639.42
#2017-01-18|1635.22
#2017-01-19|1615.85
#2017-01-20|1617.77
#2017-01-23|1626.88
#2017-01-24|1629.01
#2017-01-25|1635.07
#2017-01-26|1624.64
#2017-01-27|1633.19
#2017-01-30|1611.16
#2017-01-31|1622.64
#2017-02-01|1616.65
#2017-02-02|1636.98
#2017-02-03|1645.60
#2017-02-06|1626.01
#2017-02-07|1611.35
#2017-02-08|1624.31
#2017-02-09|1627.94
#2017-02-10|1618.59
#2017-02-13|1626.10
#2017-02-14|1617.14
#2017-02-15|1621.09
#2017-02-16|1634.53
#2017-02-17|1627.30
#2017-02-20|1628.26
#2017-02-21|1625.90
#2017-02-22|1618.18
#2017-02-23|1625.26
#2017-02-24|1609.83
#2017-02-27|1624.98
#2017-02-28|1639.28
#2017-03-01|1646.46
#2017-03-02|1643.80
#2017-03-03|1650.28
#2017-03-06|1657.57
#2017-03-07|1652.52
#2017-03-08|1650.19
#2017-03-09|1660.76
#2017-03-10|1669.62
#2017-03-13|1672.40
#2017-03-14|1656.56
#2017-03-15|1666.34
#2017-03-16|1703.07
#2017-03-17|1719.74
#2017-03-20|1719.23
#2017-03-21|1734.82
#2017-03-22|1732.72
#2017-03-23|1747.79
#2017-03-24|1758.95
#2017-03-27|1768.30
#2017-03-28|1778.53
#2017-03-29|1764.33
#2017-03-30|1770.08
#2017-03-31|1774.78
#2017-04-03|1767.69
#2017-04-04|1773.65
#2017-04-05|1785.99
#2017-04-06|1805.13
#2017-04-07|1783.50
#2017-04-10|1771.51
#2017-04-11|1786.75
#2017-04-12|1778.85
#2017-04-13|1784.27
#2017-04-14|1784.27
#2017-04-17|1790.74
#2017-04-18|1797.86
#2017-04-19|1803.96
#2017-04-20|1810.66
#2017-04-21|1786.45
#2017-04-24|1856.49
#2017-04-25|1871.40
#2017-04-26|1878.05
#2017-04-27|1893.63
#2017-04-28|1906.94
#2017-05-01|1911.85
#2017-05-02|1928.84
#2017-05-03|1928.74
#2017-05-04|1958.07
#2017-05-05|1971.28
#2017-05-08|1966.30
#2017-05-09|1974.36
#2017-05-10|1967.82
#2017-05-11|1954.73
#2017-05-12|1981.53
#2017-05-15|1993.01
#2017-05-16|2006.14
#2017-05-17|1998.19
#2017-05-18|1992.92
#2017-05-19|2030.05
#2017-05-22|2044.16
#2017-05-23|2057.32
#2017-05-24|2047.59
#2017-05-25|2064.37
#2017-05-26|2033.79
#2017-05-29|2017.80
#2017-05-30|2045.16
#2017-05-31|2074.04
#2017-06-01|2087.83
#2017-06-02|2100.14
#2017-06-05|2092.99
#2017-06-06|2094.32
#2017-06-07|2092.41
#2017-06-08|2077.15
#2017-06-09|2081.68
#2017-06-12|2060.73
#2017-06-13|2078.91
#2017-06-14|2106.49
#2017-06-15|2070.01
#2017-06-16|2111.21
#2017-06-19|2104.69
#2017-06-20|2089.46
#2017-06-21|2080.57
#2017-06-22|2074.30
#2017-06-23|2080.06
#2017-06-26|2082.10
#2017-06-27|2067.22
#2017-06-28|2088.60
#2017-06-29|2064.27
#2017-06-30|2069.09
#2017-07-03|2062.14
#2017-07-04|2049.51
#2017-07-05|2058.69
#2017-07-06|2044.50
#2017-07-07|2060.95
#2017-07-10|2062.72
#2017-07-11|2055.80
#2017-07-12|2087.55
#2017-07-13|2087.50
#2017-07-14|2105.08
#2017-07-17|2119.53
#2017-07-18|2125.61
#2017-07-19|2141.02
#2017-07-20|2143.32
#2017-07-21|2121.63
#2017-07-24|2111.86
#2017-07-25|2114.00
#2017-07-26|2127.04
#2017-07-27|2136.06
#2017-07-28|2104.99
#2017-07-31|2104.75
#2017-08-01|2117.16
#2017-08-02|2112.55
#2017-08-03|2114.12
#2017-08-04|2103.15
#2017-08-07|2117.85
#2017-08-08|2111.17
#2017-08-09|2099.89
#2017-08-10|2082.33
#2017-08-11|2064.75
#2017-08-14|2095.21
#2017-08-15|2080.02
#2017-08-16|2095.85
#2017-08-17|2097.06
#2017-08-18|2083.35
#2017-08-21|2100.43
#2017-08-22|2099.85
#2017-08-23|2099.84
#2017-08-24|2087.45
#2017-08-25|2097.20
#2017-08-28|2099.84
#2017-08-29|2088.28
#2017-08-30|2092.97
#2017-08-31|2130.33
#2017-09-01|2135.83
#2017-09-04|2134.24
#2017-09-05|2146.35
#2017-09-06|2128.94
#2017-09-07|2148.30
#2017-09-08|2149.16
#2017-09-11|2169.05
#2017-09-12|2149.26
#2017-09-13|2153.38
#2017-09-14|2150.81
#2017-09-15|2155.88
#2017-09-18|2166.49
#2017-09-19|2161.43
#2017-09-20|2149.12
#2017-09-21|2140.62
#2017-09-22|2154.61
#2017-09-25|2123.83
#2017-09-26|2087.10
#2017-09-27|2102.11
#2017-09-28|2105.24
#2017-09-29|2124.85
#2017-10-02|2106.59
#2017-10-03|2106.52
#2017-10-04|2055.53
#2017-10-05|2099.50
#2017-10-06|2110.63
#2017-10-09|2113.49
#2017-10-10|2127.67
#2017-10-11|2149.01
#2017-10-12|2160.52
#2017-10-13|2153.58
#2017-10-16|2140.55
#2017-10-17|2146.14
#2017-10-18|2181.62
#2017-10-19|2187.64
#2017-10-20|2161.10
#2017-10-23|2144.82
#2017-10-24|2144.85
#2017-10-25|2138.22
#2017-10-26|2162.27
#2017-10-27|2123.47
#2017-10-30|2169.73
#2017-10-31|2202.10
#2017-11-01|2205.22
#2017-11-02|2209.63
#2017-11-03|2205.34
#2017-11-06|2229.01
#2017-11-07|2220.08
#2017-11-08|2233.48
#2017-11-09|2223.67
#2017-11-10|2211.20
#2017-11-13|2209.38
#2017-11-14|2216.09
#2017-11-15|2219.49
#2017-11-16|2250.52
#2017-11-17|2238.47
#2017-11-20|2244.76
#2017-11-21|2258.19
#2017-11-22|2262.58
#2017-11-23|2278.39
#2017-11-24|2296.52
#2017-11-27|2286.77
#2017-11-28|2285.50
#2017-11-29|2296.45
#2017-11-30|2293.94
#2017-12-01|2269.24
#2017-12-04|2293.20
#2017-12-05|2298.17
#2017-12-06|2283.25
#2017-12-07|2279.57
#2017-12-08|2273.09
#2017-12-11|2264.53
#2017-12-12|2260.24
#2017-12-13|2258.56
#2017-12-14|2257.87
#2017-12-15|2260.95
#2017-12-18|2296.97
#2017-12-19|2299.74
#2017-12-20|2314.91
#2017-12-21|2326.59
#2017-12-22|2298.82
#2017-12-25|2298.82
#2017-12-26|2304.85
#2017-12-27|2316.01
#2017-12-28|2317.01
#2017-12-29|2318.17
#2018-01-01|2318.17
#2018-01-02|2333.92
#2018-01-03|2339.26
#2018-01-04|2403.02
#2018-01-05|2432.85
#2018-01-08|2412.14
#2018-01-09|2416.72
#2018-01-10|2409.48
#2018-01-11|2410.69
#2018-01-12|2420.34
#2018-01-15|2446.00
#2018-01-16|2462.18
#2018-01-17|2459.38
#2018-01-18|2446.02
#2018-01-19|2454.29
#2018-01-22|2467.84
#2018-01-23|2488.62
#2018-01-24|2492.82
#2018-01-25|2494.04
#2018-01-26|2474.58
#2018-01-29|2448.83
#2018-01-30|2446.96
#2018-01-31|2472.02
#2018-02-01|2463.42
#2018-02-02|2412.82
#2018-02-05|2361.78
#2018-02-06|2299.61
#2018-02-07|2319.84
#2018-02-08|2249.97
#2018-02-09|2233.59
#2018-02-12|2267.67
#2018-02-13|2271.00
#2018-02-14|2299.39
#2018-02-15|2329.34
#2018-02-16|2349.51
#2018-02-19|2323.55
#2018-02-20|2333.45
#2018-02-21|2322.96
#2018-02-22|2319.15
#2018-02-23|2320.59
#2018-02-26|2337.47
#2018-02-27|2334.14
#2018-02-28|2321.35
#2018-03-01|2268.35
#2018-03-02|2238.98
#2018-03-05|2256.06
#2018-03-06|2281.46
#2018-03-07|2303.61
#2018-03-08|2325.35
#2018-03-09|2357.07
#2018-03-12|2364.07
#2018-03-13|2376.53
#2018-03-14|2395.10
#2018-03-15|2388.37
#2018-03-16|2376.14
#2018-03-19|2367.67
#2018-03-20|2361.32
#2018-03-21|2349.80
#2018-03-22|2322.84
#2018-03-23|2313.02
#2018-03-26|2319.30
#2018-03-27|2332.65
#2018-03-28|2328.58
#2018-03-29|2322.22
#2018-03-30|2322.22
#2018-04-02|2324.30
#2018-04-03|2304.47
#2018-04-04|2296.33
#2018-04-05|2333.88
#2018-04-06|2336.61
#2018-04-09|2368.75
#2018-04-10|2399.66
#2018-04-11|2402.66
#2018-04-12|2382.26
#2018-04-13|2395.39
#2018-04-16|2400.16
#2018-04-17|2400.49
#2018-04-18|2423.66
#2018-04-19|2423.28
#2018-04-20|2404.46
#2018-04-23|2393.02
#2018-04-24|2387.96
#2018-04-25|2353.94
#2018-04-26|2364.05
#2018-04-27|2366.57
#2018-04-30|2368.73
#2018-05-01|2350.60
#2018-05-02|2381.97
#2018-05-03|2391.11
#2018-05-04|2378.61
#2018-05-07|2391.57
#2018-05-08|2384.70
#2018-05-09|2386.77
#2018-05-10|2403.68
#2018-05-11|2420.22
#2018-05-14|2419.37
#2018-05-15|2408.45
#2018-05-16|2388.37
#2018-05-17|2404.73
#2018-05-18|2391.08
#2018-05-21|2394.21
#2018-05-22|2400.94
#2018-05-23|2379.46
#2018-05-24|2384.24
#2018-05-25|2357.74
#2018-05-28|2362.47
#2018-05-29|2327.59
#2018-05-30|2348.14
#2018-05-31|2358.26
#2018-06-01|2374.12
#2018-06-04|2405.79
#2018-06-05|2408.56
#2018-06-06|2448.29
#2018-06-07|2453.14
#2018-06-08|2427.82
#2018-06-11|2443.24
#2018-06-12|2439.30
#2018-06-13|2444.85
#2018-06-14|2434.31
#2018-06-15|2416.60
#2018-06-18|2412.26
#2018-06-19|2386.77
#2018-06-20|2379.55
#2018-06-21|2366.83
#2018-06-22|2377.07
#2018-06-25|2352.41
#2018-06-26|2346.67
#2018-06-27|2341.83
#2018-06-28|2316.72
#2018-06-29|2350.71
#2018-07-02|2317.06
#2018-07-03|2336.84
#2018-07-04|2335.85
#2018-07-05|2369.72
#2018-07-06|2392.79
#2018-07-09|2404.82
#2018-07-10|2409.17
#2018-07-11|2397.36
#2018-07-12|2412.89
#2018-07-13|2417.68
#2018-07-16|2427.34
#2018-07-17|2432.32
#2018-07-18|2440.97
#2018-07-19|2434.99
#2018-07-20|2456.53
#2018-07-23|2445.66
#2018-07-24|2454.77
#2018-07-25|2440.73
#2018-07-26|2427.67
#2018-07-27|2473.06
#2018-07-30|2485.71
#2018-07-31|2453.79
#2018-08-01|2424.97
#2018-08-02|2396.23
#2018-08-03|2412.27
#2018-08-06|2405.57
#2018-08-07|2421.57
#2018-08-08|2430.16
#2018-08-09|2430.66
#2018-08-10|2385.81
#2018-08-13|2400.87
#2018-08-14|2399.26
#2018-08-15|2363.99
#2018-08-16|2384.96
#2018-08-17|2396.30
#2018-08-20|2431.52
#2018-08-21|2474.39
#2018-08-22|2517.50
#2018-08-23|2512.19
#2018-08-24|2535.26
#2018-08-27|2567.10
#2018-08-28|2569.00
#2018-08-29|2566.75
#2018-08-30|2560.88
#2018-08-31|2529.00
#2018-09-03|2527.85
#2018-09-04|2494.05
#2018-09-05|2459.93
#2018-09-06|2439.06
#2018-09-07|2417.49
#2018-09-10|2465.05
#2018-09-11|2471.69
#2018-09-12|2494.00
#2018-09-13|2496.01
#2018-09-14|2517.28
#2018-09-17|2523.56
#2018-09-18|2522.11
#2018-09-19|2492.06
#2018-09-20|2522.20
#2018-09-21|2549.01
#2018-09-24|2534.31
#2018-09-25|2522.60
#2018-09-26|2515.21
#2018-09-27|2495.75
#2018-09-28|2465.56
#2018-10-01|2467.56
#2018-10-02|2454.70
#2018-10-03|2452.26
#2018-10-04|2393.73
#2018-10-05|2393.34
#2018-10-08|2386.26
#2018-10-09|2396.72
#2018-10-10|2355.82
#2018-10-11|2304.31
#2018-10-12|2272.15
#2018-10-15|2271.34
#2018-10-16|2325.61
#2018-10-17|2302.83
#2018-10-18|2301.02
#2018-10-19|2298.48
#2018-10-22|2265.19
#2018-10-23|2232.08
#2018-10-24|2228.83
#2018-10-25|2241.78
#2018-10-26|2227.24
#2018-10-29|2240.24
#2018-10-30|2241.85
#2018-10-31|2246.48
#2018-11-01|2246.84
#2018-11-02|2250.93
#2018-11-05|2247.59
#2018-11-06|2253.29
#2018-11-07|2293.68
#2018-11-08|2278.05
#2018-11-09|2279.84
#2018-11-12|2250.18
#2018-11-13|2262.67
#2018-11-14|2241.79
#2018-11-15|2220.38
#2018-11-16|2230.04
#2018-11-19|2226.34
#2018-11-20|2216.41
#2018-11-21|2244.84
#2018-11-22|2234.99
#2018-11-23|2237.12
#2018-11-26|2268.35
#2018-11-27|2271.12
#2018-11-28|2265.33
#2018-11-29|2303.21
#2018-11-30|2277.96
#2018-12-03|2298.42
#2018-12-04|2295.21
#2018-12-05|2271.19
#2018-12-06|2231.78
#2018-12-07|2238.88
#2018-12-10|2197.14
#2018-12-11|2235.20
#2018-12-12|2275.66
#2018-12-13|2255.45
#2018-12-14|2241.92
#2018-12-17|2227.12
#2018-12-18|2215.72
#2018-12-19|2238.15
#2018-12-20|2199.98
#2018-12-21|2201.85
#2018-12-24|2203.00
#2018-12-25|2203.00
#2018-12-26|2201.84
#2018-12-27|2158.61
#2018-12-28|2207.41
#2018-12-31|2231.65
#2019-01-01|2231.65
#2019-01-02|2211.63
#2019-01-03|2227.64
#2019-01-04|2268.22
#2019-01-07|2283.34
#2019-01-08|2308.00
#2019-01-09|2325.97
#2019-01-10|2339.77
#2019-01-11|2336.94
#2019-01-14|2324.83
#2019-01-15|2311.41
#2019-01-16|2335.12
#2019-01-17|2333.97
#2019-01-18|2363.39
#2019-01-21|2374.76
#2019-01-22|2394.82
#2019-01-23|2415.15
#2019-01-24|2422.16
#2019-01-25|2443.99
#2019-01-28|2435.90
#2019-01-29|2417.98
#2019-01-30|2426.37
#2019-01-31|2457.53
#2019-02-01|2462.47
#2019-02-04|2444.71
#2019-02-05|2464.27
#2019-02-06|2438.22
#2019-02-07|2412.38
#2019-02-08|2390.80
#2019-02-11|2401.25
#2019-02-12|2421.69
#2019-02-13|2419.90
#2019-02-14|2431.39
#2019-02-15|2453.64
#2019-02-18|2477.21
#2019-02-19|2479.03
#2019-02-20|2492.48
#2019-02-21|2499.49
#2019-02-22|2514.95
#2019-02-25|2513.79
#2019-02-26|2523.81
#2019-02-27|2517.58
#2019-02-28|2552.52
#2019-03-01|2584.16
#2019-03-04|2583.57
#2019-03-05|2578.94
#2019-03-06|2577.65
#2019-03-07|2552.80
#2019-03-08|2513.35
#2019-03-11|2521.87
#2019-03-12|2536.46
#2019-03-13|2552.21
#2019-03-14|2555.08
#2019-03-15|2584.16
#2019-03-18|2599.82
#2019-03-19|2615.01
#2019-03-20|2593.06
#2019-03-21|2592.75
#2019-03-22|2544.61
#2019-03-25|2545.34
#2019-03-26|2552.92
#2019-03-27|2569.95
#2019-03-28|2554.28
#2019-03-29|2557.51
#2019-04-01|2566.31
#2019-04-02|2575.71
#2019-04-03|2607.33
#2019-04-04|2600.95
#2019-04-05|2603.11
#2019-04-08|2589.29
#2019-04-09|2574.12
#2019-04-10|2574.43
#2019-04-11|2602.74
#2019-04-12|2616.55
#2019-04-15|2625.62
#2019-04-16|2605.43
#2019-04-17|2610.86
#2019-04-18|2613.97
#2019-04-19|2613.97
#2019-04-22|2616.64
#2019-04-23|2597.28
#2019-04-24|2612.99
#2019-04-25|2613.74
#2019-04-26|2629.00
#2019-04-29|2636.98
#2019-04-30|2659.87
#2019-05-01|2667.82
#2019-05-02|2640.22
#2019-05-03|2634.47
#2019-05-06|2598.06
#2019-05-07|2583.62
#2019-05-08|2559.26
#2019-05-09|2542.87
#2019-05-10|2548.89
#2019-05-13|2529.59
#2019-05-14|2548.85
#2019-05-15|2557.05
#2019-05-16|2577.97
#2019-05-17|2579.27
#2019-05-20|2566.08
#2019-05-21|2601.03
#2019-05-22|2595.32
#2019-05-23|2554.77
#2019-05-24|2584.43
#2019-05-27|2596.26
#2019-05-28|2597.50
#2019-05-29|2544.34
#2019-05-30|2558.93
#2019-05-31|2545.16
#2019-06-03|2555.71
#2019-06-04|2563.78
#2019-06-05|2597.09
#2019-06-06|2606.16
#2019-06-07|2651.51
#2019-06-10|2663.50
#2019-06-11|2675.24
#2019-06-12|2672.91
#2019-06-13|2672.17
#2019-06-14|2647.95
#2019-06-17|2642.56
#2019-06-18|2675.38
#2019-06-19|2680.56
#2019-06-20|2702.27
#2019-06-21|2686.57
#2019-06-24|2707.26
#2019-06-25|2707.35
#2019-06-26|2650.72
#2019-06-27|2639.64
#2019-06-28|2678.79
#2019-07-01|2679.40
#2019-07-02|2687.88
#2019-07-03|2718.32
#2019-07-04|2712.88
#2019-07-05|2662.45
#2019-07-08|2672.36
#2019-07-09|2667.54
#2019-07-10|2684.45
#2019-07-11|2711.38
#2019-07-12|2725.59
#2019-07-15|2756.24
#2019-07-16|2765.94
#2019-07-17|2755.85
#2019-07-18|2717.30
#2019-07-19|2724.70
#2019-07-22|2736.46
#2019-07-23|2729.49
#2019-07-24|2734.17
#2019-07-25|2724.22
#2019-07-26|2715.58
#2019-07-29|2722.31
#2019-07-30|2669.23
#2019-07-31|2636.10
#2019-08-01|2645.64
#2019-08-02|2619.98
#2019-08-05|2585.42
#2019-08-06|2581.67
#2019-08-07|2613.24
#2019-08-08|2646.47
#2019-08-09|2629.75
#2019-08-12|2616.79
#2019-08-13|2604.97
#2019-08-14|2567.42
#2019-08-15|2549.91
#2019-08-16|2576.72
#2019-08-19|2602.61
#2019-08-20|2576.20
#2019-08-21|2602.18
#2019-08-22|2585.49
#2019-08-23|2582.63
#2019-08-26|2593.71
#2019-08-27|2614.50
#2019-08-28|2606.83
#2019-08-29|2634.39
#2019-08-30|2613.50
#2019-09-02|2619.46
#2019-09-03|2620.50
#2019-09-04|2643.88
#2019-09-05|2655.73
#2019-09-06|2660.30
#2019-09-09|2651.30
#2019-09-10|2644.67
#2019-09-11|2643.32
#2019-09-12|2662.98
#2019-09-13|2661.10
#2019-09-16|2609.55
#2019-09-17|2638.76
#2019-09-18|2659.19
#2019-09-19|2669.61
#2019-09-20|2663.56
#2019-09-23|2627.72
#2019-09-24|2642.22
#2019-09-25|2613.43
#2019-09-26|2635.74
#2019-09-27|2642.74
#2019-09-30|2655.71
#2019-10-01|2645.31
#2019-10-02|2574.28
#2019-10-03|2581.33
#2019-10-04|2605.75
#2019-10-07|2613.05
#2019-10-08|2575.78
#2019-10-09|2591.76
#2019-10-10|2611.11
#2019-10-11|2643.36
#2019-10-14|2645.96
#2019-10-15|2656.80
#2019-10-16|2635.63
#2019-10-17|2683.87
#2019-10-18|2674.20
#2019-10-21|2687.89
#2019-10-22|2685.63
#2019-10-23|2660.79
#2019-10-24|2661.91
#2019-10-25|2681.12
#2019-10-28|2699.06
#2019-10-29|2708.11
#2019-10-30|2685.68
#2019-10-31|2700.88
#2019-11-01|2743.72
#2019-11-04|2750.24
#2019-11-05|2721.41
#2019-11-06|2710.06
#2019-11-07|2686.73
#2019-11-08|2682.87
#2019-11-11|2694.30
#2019-11-12|2673.91
#2019-11-13|2631.85
#2019-11-14|2630.13
#2019-11-15|2672.80
#2019-11-18|2684.42
#2019-11-19|2702.47
#2019-11-20|2698.49
#2019-11-21|2675.22
#2019-11-22|2674.28
#2019-11-25|2677.53
#2019-11-26|2700.36
#2019-11-27|2704.14
#2019-11-28|2709.49
#2019-11-29|2709.68
#2019-12-02|2662.37
#2019-12-03|2639.53
#2019-12-04|2685.50
#2019-12-05|2679.09
#2019-12-06|2699.85
#2019-12-09|2716.11
#2019-12-10|2726.62
#2019-12-11|2739.91
#2019-12-12|2763.52
#2019-12-13|2791.00
#2019-12-16|2800.50
#2019-12-17|2800.82
#2019-12-18|2774.90
#2019-12-19|2746.07
#2019-12-20|2741.38
#2019-12-23|2754.74
#2019-12-24|2771.38
#2019-12-25|2771.38
#2019-12-26|2773.51
#2019-12-27|2796.79
#2019-12-30|2786.28
#2019-12-31|2793.39
#2020-01-01|2793.39
#2020-01-02|2796.67
#2020-01-03|2767.46
#2020-01-06|2758.33
#2020-01-07|2757.86
#2020-01-08|2758.94
#2020-01-09|2759.90
#2020-01-10|2770.47
#2020-01-13|2785.93
#2020-01-14|2808.50
#2020-01-15|2814.33
#2020-01-16|2829.57
#2020-01-17|2837.52
#2020-01-20|2840.74
#2020-01-21|2832.70
#2020-01-22|2818.36
#2020-01-23|2771.17
#2020-01-24|2780.21
#2020-01-27|2728.60
#2020-01-28|2738.55
#2020-01-29|2738.82
#2020-01-30|2731.18
#2020-01-31|2709.24
#2020-02-03|2695.70
#2020-02-04|2709.77
#2020-02-05|2734.99
#2020-02-06|2721.34
#2020-02-07|2721.58
#2020-02-10|2711.68
#2020-02-11|2752.40
#2020-02-12|2751.74
#2020-02-13|2723.04
#2020-02-14|2735.32
#2020-02-17|2755.53
#2020-02-18|2747.16
#2020-02-19|2736.08
#2020-02-20|2725.26
#2020-02-21|2721.06
#2020-02-24|2613.41
#2020-02-25|2552.50
#2020-02-26|2543.14
#2020-02-27|2507.95
#2020-02-28|2447.80
#2020-03-02|2500.85
#2020-03-03|2543.38
#2020-03-04|2566.63
#2020-03-05|2545.27
#2020-03-06|2448.90
#2020-03-09|2277.01
#2020-03-10|2191.15
#2020-03-11|2135.34
#2020-03-12|1801.64
#2020-03-13|1869.52
#2020-03-16|1677.75
#2020-03-17|1699.39
#2020-03-18|1595.04
#2020-03-19|1578.20
#2020-03-20|1729.33
#2020-03-23|1609.62
#2020-03-24|1706.87
#2020-03-25|1809.19
#2020-03-26|1922.11
#2020-03-27|1867.59
#2020-03-30|1820.30
#2020-03-31|1852.57
#2020-04-01|1786.64
#2020-04-02|1784.14
#2020-04-03|1763.50
#2020-04-06|1857.37
#2020-04-07|1961.73
#2020-04-08|1948.54
#2020-04-09|2022.95
#2020-04-10|2022.95
#2020-04-13|2015.92
#2020-04-14|2097.14
#2020-04-15|2015.28
#2020-04-16|1997.70
#2020-04-17|2033.89
#2020-04-20|2001.02
#2020-04-21|1937.49
#2020-04-22|1937.32
#2020-04-23|1967.35
#2020-04-24|1923.54
#2020-04-27|1947.09
#2020-04-28|1980.93
#2020-04-29|2025.50
#2020-04-30|2034.02
#2020-05-01|2044.33
#2020-05-04|1956.70
#2020-05-05|1971.23
#2020-05-06|1959.14
#2020-05-07|1956.64
#2020-05-08|2018.55
#2020-05-11|1977.80
#2020-05-12|2010.17
#2020-05-13|1979.66
#2020-05-14|1924.72
#2020-05-15|1922.64
#2020-05-18|2001.29
#2020-05-19|1971.39
#2020-05-20|1980.63
#2020-05-21|1992.16
#2020-05-22|1984.80
#2020-05-25|2083.59
#2020-05-26|2175.90
#2020-05-27|2184.69
#2020-05-28|2223.91
#2020-05-29|2196.11
#2020-06-01|2239.79
#2020-06-02|2314.53
#2020-06-03|2412.32
#2020-06-04|2387.61
#2020-06-05|2442.56
#2020-06-08|2440.36
#2020-06-09|2393.22
#2020-06-10|2343.13
#2020-06-11|2235.99
#2020-06-12|2200.89
#2020-06-15|2232.39
#2020-06-16|2297.89
#2020-06-17|2277.70
#2020-06-18|2263.14
#2020-06-19|2240.15
#2020-06-22|2246.26
#2020-06-23|2261.75
#2020-06-24|2189.88
#2020-06-25|2192.40
#2020-06-26|2161.99
#2020-06-29|2179.45
#2020-06-30|2157.42
#2020-07-01|2168.96
#2020-07-02|2231.79
#2020-07-03|2222.29
#2020-07-06|2264.53
#2020-07-07|2237.08
#2020-07-08|2206.04
#2020-07-09|2167.11
#2020-07-10|2193.53
#2020-07-13|2232.12
#2020-07-14|2197.85
#2020-07-15|2252.40
#2020-07-16|2248.59
#2020-07-17|2216.80
#2020-07-20|2213.07
#2020-07-21|2231.09
#2020-07-22|2252.17
#2020-07-23|2233.21
#2020-07-24|2189.81
#2020-07-27|2181.88
#2020-07-28|2177.87
#2020-07-29|2184.82
#2020-07-30|2136.16
#2020-07-31|2096.02
#2020-08-03|2122.05
#2020-08-04|2166.07
#2020-08-05|2229.42
#2020-08-06|2201.95
#2020-08-07|2178.63
#2020-08-10|2219.46
#2020-08-11|2284.46
#2020-08-12|2284.56
#2020-08-13|2278.29
#2020-08-14|2250.09
#2020-08-17|2228.29
#2020-08-18|2253.86
#2020-08-19|2269.56
#2020-08-20|2230.15
#2020-08-21|2229.91
#2020-08-24|2289.52
#2020-08-25|2273.50
#2020-08-26|2277.72
#2020-08-27|2264.77
#2020-08-28|2309.18
#2020-08-31|2263.83
#2020-09-01|2277.00
#2020-09-02|2281.75
#2020-09-03|2287.28
#2020-09-04|2246.82
#2020-09-07|2297.32
#2020-09-08|2241.07
#2020-09-09|2244.89
#2020-09-10|2232.36
#2020-09-11|2214.57
#2020-09-14|2228.04
#2020-09-15|2250.86
#2020-09-16|2250.23
#2020-09-17|2262.06
#2020-09-18|2214.58
#2020-09-21|2086.24
#2020-09-22|2088.98
#2020-09-23|2111.87
#2020-09-24|2099.53
#2020-09-25|2067.24
#2020-09-28|2113.70
#2020-09-29|2085.57
#2020-09-30|2091.67
#2020-10-01|2059.51
#2020-10-02|2143.18
#2020-10-05|2190.15
#2020-10-06|2222.81
#2020-10-07|2201.65
#2020-10-08|2221.97
#2020-10-09|2216.99
#2020-10-12|2202.91
#2020-10-13|2149.56
#2020-10-14|2197.19
#2020-10-15|2141.84
#2020-10-16|2145.52
#2020-10-19|2177.86
#2020-10-20|2227.57
#2020-10-21|2190.76
#2020-10-22|2176.54
#2020-10-23|2206.86
#2020-10-26|2145.69
#2020-10-27|2104.37
#2020-10-28|2021.04
#2020-10-29|1992.00
#2020-10-30|1983.60
#2020-11-02|2044.37
#2020-11-03|2114.38
#2020-11-04|2117.65
#2020-11-05|2168.12
#2020-11-06|2159.06
#2020-11-09|2384.75
#2020-11-10|2477.42
#2020-11-11|2426.56
#2020-11-12|2410.41
#2020-11-13|2435.30
#2020-11-16|2510.93
#2020-11-17|2513.15
#2020-11-18|2509.72
#2020-11-19|2469.43
#2020-11-20|2495.55
#2020-11-23|2510.35
#2020-11-24|2557.54
#2020-11-25|2560.75
#2020-11-26|2541.73
#2020-11-27|2546.86
#2020-11-30|2499.59
#2020-12-01|2533.42
#2020-12-02|2558.73
#2020-12-03|2577.56
#2020-12-04|2606.03
#2020-12-07|2593.78
#2020-12-08|2565.63
#2020-12-09|2554.44
#2020-12-10|2545.31
#2020-12-11|2530.13
#2020-12-14|2544.53
#2020-12-15|2578.35
#2020-12-16|2584.67
#2020-12-17|2610.66
#2020-12-18|2560.28
#2020-12-21|2498.78
#2020-12-22|2535.16
#2020-12-23|2576.94
#2020-12-24|2571.68
#2020-12-25|2571.68
#2020-12-28|2622.05
#2020-12-29|2629.51
#2020-12-30|2641.05
#2020-12-31|2605.39
#2021-01-01|2605.39
#2021-01-04|2582.38
#2021-01-05|2575.43
#2021-01-06|2618.70
#2021-01-07|2598.85
#2021-01-08|2620.67
#2021-01-11|2576.50
#2021-01-12|2607.68
#2021-01-13|2569.71
#2021-01-14|2584.17
#2021-01-15|2545.88
#2021-01-18|2538.48
#2021-01-19|2544.73
#2021-01-20|2535.99
#2021-01-21|2484.20
#2021-01-22|2463.59
#2021-01-25|2429.77
#2021-01-26|2440.72
#2021-01-27|2381.84
#2021-01-28|2451.35
#2021-01-29|2384.72
#2021-02-01|2408.87
#2021-02-02|2462.13
#2021-02-03|2446.78
#2021-02-04|2447.42
#2021-02-05|2497.65
#2021-02-08|2535.80
#2021-02-09|2482.06
#2021-02-10|2459.63
#2021-02-11|2467.77
#2021-02-12|2449.74
#2021-02-15|2474.80
#2021-02-16|2458.60
#2021-02-17|2420.31
#2021-02-18|2420.68
#2021-02-19|2460.57
#2021-02-22|2497.28
#2021-02-23|2553.21
#2021-02-24|2563.34
#2021-02-25|2575.96
#2021-02-26|2517.18
#2021-03-01|2563.67
#2021-03-02|2546.59
#2021-03-03|2531.38
#2021-03-04|2548.26
#2021-03-05|2476.18
#2021-03-08|2526.28
#2021-03-09|2573.99
#2021-03-10|2581.83
#2021-03-11|2580.74
#2021-03-12|2589.92
#2021-03-15|2606.58
#2021-03-16|2601.41
#2021-03-17|2575.20
#2021-03-18|2568.21
#2021-03-19|2521.48
#2021-03-22|2500.08
#2021-03-23|2467.20
#2021-03-24|2496.43
#2021-03-25|2477.32
#2021-03-26|2492.62
#2021-03-29|2500.48
#2021-03-30|2530.46
#2021-03-31|2547.63
#2021-04-01|2560.68
#2021-04-02|2560.68
#2021-04-05|2568.95
#2021-04-06|2554.60
#2021-04-07|2565.80
#2021-04-08|2585.82
#2021-04-09|2565.52
#2021-04-12|2552.82
#2021-04-13|2559.66
#2021-04-14|2587.55
#2021-04-15|2573.86
#2021-04-16|2593.70
#2021-04-19|2630.06
#2021-04-20|2550.64
#2021-04-21|2560.98
#2021-04-22|2582.49
#2021-04-23|2571.51
#2021-04-26|2618.97
#2021-04-27|2637.98
#2021-04-28|2648.88
#2021-04-29|2672.48
#2021-04-30|2671.81
#2021-05-03|2709.93
#2021-05-04|2693.00
#2021-05-05|2708.23
#2021-05-06|2726.30
#2021-05-07|2789.68
#2021-05-10|2757.95
#2021-05-11|2724.87
#2021-05-12|2724.10
#2021-05-13|2689.81
#2021-05-14|2729.34
#2021-05-17|2712.85
#2021-05-18|2713.13
#2021-05-19|2673.86
#2021-05-20|2694.09
#2021-05-21|2697.38
#2021-05-24|2721.59
#2021-05-25|2708.30
#2021-05-26|2700.02
#2021-05-27|2678.46
#2021-05-28|2685.15
#2021-05-31|2697.44
#2021-06-01|2723.82
#2021-06-02|2719.07
#2021-06-03|2684.96
#2021-06-04|2678.27
#2021-06-07|2694.51
#2021-06-08|2702.63
#2021-06-09|2732.91
#2021-06-10|2692.95
#2021-06-11|2695.41
#2021-06-14|2725.08
#2021-06-15|2718.97
#2021-06-16|2710.53
#2021-06-17|2678.97
#2021-06-18|2602.23
#2021-06-21|2624.12
#2021-06-22|2602.37
#2021-06-23|2609.59
#2021-06-24|2649.46
#2021-06-25|2670.38
#2021-06-28|2610.90
#2021-06-29|2594.46
#2021-06-30|2572.33
#2021-07-01|2617.39
#2021-07-02|2627.55
#2021-07-05|2642.27
#2021-07-06|2627.72
#2021-07-07|2611.85
#2021-07-08|2588.29
#2021-07-09|2608.74
#2021-07-12|2616.08
#2021-07-13|2583.44
#2021-07-14|2559.33
#2021-07-15|2512.12
#2021-07-16|2527.35
#2021-07-19|2440.21
#2021-07-20|2449.51
#2021-07-21|2505.53
#2021-07-22|2515.29
#2021-07-23|2538.70
#2021-07-26|2561.85
#2021-07-27|2554.77
#2021-07-28|2590.66
#2021-07-29|2611.35
#2021-07-30|2563.14
#2021-08-02|2587.65
#2021-08-03|2559.78
#2021-08-04|2559.31
#2021-08-05|2598.04
#2021-08-06|2577.09
#2021-08-09|2544.72
#2021-08-10|2543.35
#2021-08-11|2586.12
#2021-08-12|2590.91
#2021-08-13|2604.05
#2021-08-16|2580.40
#2021-08-17|2552.56
#2021-08-18|2578.25
#2021-08-19|2553.18
#2021-08-20|2530.48
#2021-08-23|2565.66
#2021-08-24|2578.58
#2021-08-25|2574.37
#2021-08-26|2554.16
#2021-08-27|2566.04
#2021-08-30|2558.82
#2021-08-31|2563.36
#2021-09-01|2634.70
#2021-09-02|2645.19
#2021-09-03|2608.82
#2021-09-06|2597.88
#2021-09-07|2605.70
#2021-09-08|2608.01
#2021-09-09|2585.20
#2021-09-10|2556.07
#2021-09-13|2596.99
#2021-09-14|2590.07
#2021-09-15|2548.65
#2021-09-16|2544.94
#2021-09-17|2544.37
#2021-09-20|2549.43
#2021-09-21|2591.30
#2021-09-22|2611.00
#2021-09-23|2632.33
#2021-09-24|2649.08
#2021-09-27|2698.70
#2021-09-28|2633.73
#2021-09-29|2647.61
#2021-09-30|2627.01
#2021-10-01|2633.57
#2021-10-04|2639.76
#2021-10-05|2625.56
#2021-10-06|2573.37
#2021-10-07|2607.08
#2021-10-08|2625.28
#2021-10-11|2621.45
#2021-10-12|2617.59
#2021-10-13|2613.16
#2021-10-14|2628.29
#2021-10-15|2672.39
#2021-10-18|2645.81
#2021-10-19|2671.08
#2021-10-20|2691.42
#2021-10-21|2679.79
#2021-10-22|2705.08
#2021-10-25|2678.24
#2021-10-26|2693.27
#2021-10-27|2687.63
#2021-10-28|2733.16
#2021-10-29|2686.57
#2021-11-01|2733.86
#2021-11-02|2722.43
#2021-11-03|2692.68
#2021-11-04|2687.36
#2021-11-05|2735.71
#2021-11-08|2731.69
#2021-11-09|2715.61
#2021-11-10|2700.54
#2021-11-11|2661.14
#2021-11-12|2653.36
#2021-11-15|2683.00
#2021-11-16|2647.13
#2021-11-17|2608.94
#2021-11-18|2593.25
#2021-11-19|2533.57
#2021-11-22|2535.08
#2021-11-23|2542.06
#2021-11-24|2546.05
#2021-11-25|2580.03
#2021-11-26|2436.12
#2021-11-29|2447.03
#2021-11-30|2417.20
#2021-12-01|2488.67
#2021-12-02|2476.56
#2021-12-03|2450.88
#2021-12-06|2496.03
#2021-12-07|2521.96
#2021-12-08|2509.89
#2021-12-09|2477.57
#2021-12-10|2465.08
#2021-12-13|2439.81
#2021-12-14|2454.58
#2021-12-15|2433.29
#2021-12-16|2476.80
#2021-12-17|2483.45
#2021-12-20|2477.46
#2021-12-21|2505.55
#2021-12-22|2563.00
#2021-12-23|2594.66
#2021-12-24|2599.36
#2021-12-27|2615.20
#2021-12-28|2629.97
#2021-12-29|2644.17
#2021-12-30|2654.46
#2021-12-31|2664.07
#2022-01-03|2668.24
#2022-01-04|2689.58
#2022-01-05|2687.35
#2022-01-06|2673.78
#2022-01-07|2653.11
#2022-01-10|2660.47
#2022-01-11|2676.97
#2022-01-12|2681.82
#2022-01-13|2691.71
#2022-01-14|2680.33
#2022-01-17|2671.24
#2022-01-18|2628.81
#2022-01-19|2607.40
#2022-01-20|2621.20
#2022-01-21|2594.46
#2022-01-24|2501.79
#2022-01-25|2494.39
#2022-01-26|2512.55
#2022-01-27|2488.29
#2022-01-28|2463.30
#2022-01-31|2487.72
#2022-02-01|2531.56
#2022-02-02|2537.33
#2022-02-03|2549.65
#2022-02-04|2522.21
#2022-02-07|2493.34
#2022-02-08|2535.20
#2022-02-09|2600.44
#2022-02-10|2603.30
#2022-02-11|2577.57
#2022-02-14|2491.78
#2022-02-15|2561.76
#2022-02-16|2592.75
#2022-02-17|2590.63
#2022-02-18|2530.02
#2022-02-21|2512.50
#2022-02-22|2489.53
#2022-02-23|2454.23
#2022-02-24|2355.02
#2022-02-25|2478.23
#2022-02-28|2476.79
#2022-03-01|2395.00
#2022-03-02|2411.38
#2022-03-03|2351.28
#2022-03-04|2241.23
#2022-03-07|2191.17
#2022-03-08|2222.46
#2022-03-09|2361.40
#2022-03-10|2338.80
#2022-03-11|2370.34
#2022-03-14|2415.58
#2022-03-15|2409.29
#2022-03-16|2454.32
#2022-03-17|2512.89
#2022-03-18|2524.50
#2022-03-21|2482.14
#2022-03-22|2495.11
#2022-03-23|2459.54
#2022-03-24|2474.09
#2022-03-25|2466.32
#2022-03-28|2459.18
#2022-03-29|2531.71
#2022-03-30|2527.70
#2022-03-31|2510.60
#2022-04-01|2481.03
#2022-04-04|2461.80
#2022-04-05|2453.41
#2022-04-06|2411.82
#2022-04-07|2430.06
#2022-04-08|2455.73
#2022-04-11|2486.63
#2022-04-12|2495.89
#2022-04-13|2496.63
#2022-04-14|2517.03
#2022-04-15|2517.03
#2022-04-18|2521.00
#2022-04-19|2503.24
#2022-04-20|2525.99
#2022-04-21|2540.22
#2022-04-22|2468.22
#2022-04-25|2431.77
#2022-04-26|2432.89
#2022-04-27|2385.27
#2022-04-28|2384.17
#2022-04-29|2370.19
#2022-05-02|2324.80
#2022-05-03|2353.57
#2022-05-04|2357.21
#2022-05-05|2342.59
#2022-05-06|2310.95
#2022-05-09|2233.15
#2022-05-10|2240.54
#2022-05-11|2282.26
#2022-05-12|2227.67
#2022-05-13|2269.95
#2022-05-16|2289.98
#2022-05-17|2334.37
#2022-05-18|2326.44
#2022-05-19|2308.61
#2022-05-20|2323.17
#2022-05-23|2379.38
#2022-05-24|2386.84
#2022-05-25|2409.02
#2022-05-26|2445.70
#2022-05-27|2453.41
#2022-05-30|2468.14
#2022-05-31|2435.62
#2022-06-01|2424.81
#2022-06-02|2456.09
#2022-06-03|2463.98
#2022-06-06|2490.15
#2022-06-07|2497.70
#2022-06-08|2480.47
#2022-06-09|2432.01
#2022-06-10|2368.46
#2022-06-13|2289.19
#2022-06-14|2225.51
#2022-06-15|2263.58
#2022-06-16|2261.02
#2022-06-17|2271.02
#2022-06-20|2299.34
#2022-06-21|2280.69
#2022-06-22|2261.79
#2022-06-23|2250.59
#2022-06-24|2296.84
#2022-06-27|2298.45
#2022-06-28|2283.67
#2022-06-29|2227.70
#2022-06-30|2199.38
#2022-07-01|2199.00
#2022-07-04|2223.76
#2022-07-05|2128.45
#2022-07-06|2141.14
#2022-07-07|2178.95
#2022-07-08|2224.52
#2022-07-11|2165.63
#2022-07-12|2166.44
#2022-07-13|2151.52
#2022-07-14|2107.33
#2022-07-15|2173.05
#2022-07-18|2216.82
#2022-07-19|2267.87
#2022-07-20|2224.56
#2022-07-21|2219.11
#2022-07-22|2251.78
#2022-07-25|2244.19
#2022-07-26|2228.50
#2022-07-27|2215.80
#2022-07-28|2247.93
#2022-07-29|2265.27
#2022-08-01|2250.75
#2022-08-02|2242.06
#2022-08-03|2245.14
#2022-08-04|2263.05
#2022-08-05|2252.15
#2022-08-08|2268.09
#2022-08-09|2311.01
#2022-08-10|2344.84
#2022-08-11|2353.14
#2022-08-12|2316.68
#2022-08-15|2322.18
#2022-08-16|2345.38
#2022-08-17|2321.40
#2022-08-18|2319.47
#2022-08-19|2280.89
#2022-08-22|2252.04
#2022-08-23|2232.48
#2022-08-24|2234.89
#2022-08-25|2220.99
#2022-08-26|2206.80
#2022-08-29|2169.81
#2022-08-30|2163.12
#2022-08-31|2160.30
#2022-09-01|2112.90
#2022-09-02|2164.77
#2022-09-05|2118.28
#2022-09-06|2113.22
#2022-09-07|2133.65
#2022-09-08|2130.35
#2022-09-09|2172.12
#2022-09-12|2232.87
#2022-09-13|2175.72
#2022-09-14|2155.20
#2022-09-15|2154.17
#2022-09-16|2126.21
#2022-09-19|2137.51
#2022-09-20|2079.34
#2022-09-21|2059.07
#2022-09-22|1999.82
#2022-09-23|1941.28
#2022-09-26|1920.19
#2022-09-27|1920.79
#2022-09-28|1929.04
#2022-09-29|1936.01
#2022-09-30|1963.00
#2022-10-03|1969.69
#2022-10-04|2050.30
#2022-10-05|2002.02
#2022-10-06|1979.79
#2022-10-07|1938.12
#2022-10-10|1910.65
#2022-10-11|1902.80
#2022-10-12|1891.54
#2022-10-13|1907.88
#2022-10-14|1917.25
#2022-10-17|1971.81
#2022-10-18|1995.84
#2022-10-19|1974.56
#2022-10-20|1981.72
#2022-10-21|1936.85
#2022-10-24|1993.95
#2022-10-25|2047.30
#2022-10-26|2104.54
#2022-10-27|2118.68
#2022-10-28|2126.08
#2022-10-31|2136.89
#2022-11-01|2131.03
#2022-11-02|2120.32
#2022-11-03|2063.07
#2022-11-04|2105.45
#2022-11-07|2134.62
#2022-11-08|2155.88
#2022-11-09|2167.02
#2022-11-10|2247.32
#2022-11-11|2281.91
#2022-11-14|2293.31
#2022-11-15|2311.91
#2022-11-16|2291.91
#2022-11-17|2258.30
#2022-11-18|2274.60
#2022-11-21|2266.24
#2022-11-22|2299.64
#2022-11-23|2322.45
#2022-11-24|2351.88
#2022-11-25|2356.15
#2022-11-28|2334.68
#2022-11-29|2314.72
#2022-11-30|2322.53
#2022-12-01|2388.32
#2022-12-02|2375.50
#2022-12-05|2392.78
#2022-12-06|2379.38
#2022-12-07|2372.68
#2022-12-08|2369.66
#2022-12-09|2395.01
#2022-12-12|2383.78
#2022-12-13|2422.50
#2022-12-14|2422.05
#2022-12-15|2394.78
#2022-12-16|2317.39
#2022-12-19|2313.54
#2022-12-20|2313.67
#2022-12-21|2324.93
#2022-12-22|2317.27
#2022-12-23|2333.66
#2022-12-26|2333.66
#2022-12-27|2341.00
#2022-12-28|2331.33
#2022-12-29|2348.87
#2022-12-30|2330.44
#2023-01-02|2359.79
#2023-01-03|2338.81
#2023-01-04|2385.24
#2023-01-05|2371.14
#2023-01-06|2426.27
#2023-01-09|2477.15
#2023-01-10|2487.23
#2023-01-11|2496.95
#2023-01-12|2538.32
#2023-01-13|2565.25
#2023-01-16|2570.11
#2023-01-17|2585.23
#2023-01-18|2613.29
#2023-01-19|2559.99
#2023-01-20|2592.84
#2023-01-23|2604.11
#2023-01-24|2626.67
#2023-01-25|2643.23
#2023-01-26|2639.95
#2023-01-27|2643.12
#2023-01-30|2634.46
#2023-01-31|2615.81
#2023-02-01|2654.82
#2023-02-02|2698.68
#2023-02-03|2672.74
#2023-02-06|2618.07
#2023-02-07|2597.54
#2023-02-08|2615.87
#2023-02-09|2646.73
#2023-02-10|2584.10
#2023-02-13|2627.26
#2023-02-14|2624.99
#2023-02-15|2622.66
#2023-02-16|2610.79
#2023-02-17|2589.66
#2023-02-20|2582.00
#2023-02-21|2565.03
#2023-02-22|2529.62
#2023-02-23|2562.16
#2023-02-24|2547.54
#2023-02-27|2582.99
#2023-02-28|2591.25
#2023-03-01|2603.36
#2023-03-02|2600.84
#2023-03-03|2641.43
#2023-03-06|2656.29
#2023-03-07|2620.18
#2023-03-08|2616.74
#2023-03-09|2616.12
#2023-03-10|2644.25
#2023-03-13|2601.07
#2023-03-14|2662.04
#2023-03-15|2533.63
#2023-03-16|2595.71
#2023-03-17|2561.63
#2023-03-20|2593.11
#2023-03-21|2651.52
#2023-03-22|2648.76
#2023-03-23|2684.36
#2023-03-24|2576.61
#2023-03-27|2590.71
#2023-03-28|2609.58
#2023-03-29|2659.92
#2023-03-30|2705.49
#2023-03-31|2706.27
#2023-04-03|2692.57
#2023-04-04|2719.43
#2023-04-05|2719.49
#2023-04-06|2723.33
#2023-04-07|2723.33
#2023-04-10|2702.39
#2023-04-11|2697.73
#2023-04-12|2734.52
#2023-04-13|2764.25
#2023-04-14|2762.31
#2023-04-17|2757.84
#2023-04-18|2772.14
#2023-04-19|2803.83
#2023-04-20|2807.54
#2023-04-21|2794.40
#2023-04-24|2827.68
#2023-04-25|2798.76
#2023-04-26|2804.93
#2023-04-27|2797.01
#2023-04-28|2811.46
#2023-05-01|2796.31
#2023-05-02|2776.76
#2023-05-03|2815.19
#2023-05-04|2779.59
#2023-05-05|2825.63
#2023-05-08|2839.37
#2023-05-09|2825.99
#2023-05-10|2832.84
#2023-05-11|2811.30
#2023-05-12|2811.60
#2023-05-15|2777.41
#2023-05-16|2788.72
#2023-05-17|2794.79
#2023-05-18|2780.83
#2023-05-19|2796.25
#2023-05-22|2813.56
#2023-05-23|2778.73
#2023-05-24|2745.06
#2023-05-25|2716.66
#2023-05-26|2723.74
#2023-05-29|2733.40
#2023-05-30|2732.27
#2023-05-31|2690.80
#2023-06-01|2731.44
#2023-06-02|2745.92
#2023-06-05|2734.33
#2023-06-06|2723.49
#2023-06-07|2725.54
#2023-06-08|2726.19
#2023-06-09|2725.12
#2023-06-12|2740.20
#2023-06-13|2755.96
#2023-06-14|2790.31
#2023-06-15|2806.73
#2023-06-16|2833.13
#2023-06-19|2804.27
#2023-06-20|2803.33
#2023-06-21|2814.44
#2023-06-22|2799.96
#2023-06-23|2741.44
#2023-06-26|2742.91
#2023-06-27|2772.72
#2023-06-28|2781.71
#2023-06-29|2782.27
#2023-06-30|2812.83
#2023-07-03|2808.27
#2023-07-04|2810.43
#2023-07-05|2777.03
#2023-07-06|2726.12
#2023-07-07|2760.47
#2023-07-10|2772.33
#2023-07-11|2804.50
#2023-07-12|2836.67
#2023-07-13|2838.87
#2023-07-14|2843.70
#2023-07-17|2844.81
#2023-07-18|2864.65
#2023-07-19|2870.64
#2023-07-20|2873.40
#2023-07-21|2870.86
#2023-07-24|2855.46
#2023-07-25|2852.11
#2023-07-26|2895.65
#2023-07-27|2886.48
#2023-07-28|2901.56
#2023-07-31|2891.96
#2023-08-01|2861.53
#2023-08-02|2835.64
#2023-08-03|2815.03
#2023-08-04|2864.46
#2023-08-07|2851.73
#2023-08-08|2835.15
#2023-08-09|2860.56
#2023-08-10|2897.14
#2023-08-11|2858.12
#2023-08-14|2828.43
#2023-08-15|2820.53
#2023-08-16|2809.39
#2023-08-17|2757.06
#2023-08-18|2735.92
#2023-08-21|2726.08
#2023-08-22|2741.13
#2023-08-23|2741.00
#2023-08-24|2746.37
#2023-08-25|2719.53
#2023-08-28|2761.25
#2023-08-29|2798.50
#2023-08-30|2821.02
#2023-08-31|2805.47
#2023-09-01|2782.32
#2023-09-04|2774.50
#2023-09-05|2744.26
#2023-09-06|2735.74
#2023-09-07|2749.26
#2023-09-08|2768.57
#2023-09-11|2797.28
#2023-09-12|2794.59
#2023-09-13|2768.62
#2023-09-14|2762.91
#2023-09-15|2780.68
#2023-09-18|2768.69
#2023-09-19|2789.09
#2023-09-20|2804.23
#2023-09-21|2756.12
#2023-09-22|2738.50
#2023-09-25|2693.19
#2023-09-26|2683.17
#2023-09-27|2665.98
#2023-09-28|2693.08
#2023-09-29|2699.00
#2023-10-02|2647.59
#2023-10-03|2599.48
#2023-10-04|2597.29
#2023-10-05|2587.88
#2023-10-06|2613.21
#2023-10-09|2586.77
#2023-10-10|2641.01
#2023-10-11|2681.70
#2023-10-12|2681.55
#2023-10-13|2637.89
#2023-10-16|2646.46
#2023-10-17|2661.29
#2023-10-18|2623.06
#2023-10-19|2614.26
#2023-10-20|2582.90
#2023-10-23|2592.57
#2023-10-24|2586.56
#2023-10-25|2571.33
#2023-10-26|2545.88
#2023-10-27|2574.98
#2023-10-30|2609.02
#2023-10-31|2630.29
#2023-11-01|2621.76
#2023-11-02|2707.26
#2023-11-03|2748.01
#2023-11-06|2739.26
#2023-11-07|2722.90
#2023-11-08|2736.58
#2023-11-09|2747.41
#2023-11-10|2727.89
#2023-11-13|2754.91
#2023-11-14|2851.48
#2023-11-15|2888.92
#2023-11-16|2894.43
#2023-11-17|2927.43
#2023-11-20|2946.16
#2023-11-21|2958.38
#2023-11-22|2954.60
#2023-11-23|2969.01
#2023-11-24|2988.36
#2023-11-27|2994.74
#2023-11-28|3005.14
#2023-11-29|3036.09
#2023-11-30|3032.64
#2023-12-01|3033.32
#2023-12-04|3022.34
#2023-12-05|3051.46
#2023-12-06|3064.02
#2023-12-07|3051.43
#2023-12-08|3072.05
#2023-12-11|3043.41
#2023-12-12|3050.92
#2023-12-13|3081.77
#2023-12-14|3185.43
#2023-12-15|3165.39
#2023-12-18|3131.13
#2023-12-19|3172.47
#2023-12-20|3168.22
#2023-12-21|3183.33
#2023-12-22|3189.90
#2023-12-25|3189.90
#2023-12-26|3193.95
#2023-12-27|3230.51
#2023-12-28|3225.86
#2023-12-29|3215.91
#2024-01-01|3215.91
#2024-01-02|3231.01
#2024-01-03|3146.37
#2024-01-04|3198.65
#2024-01-05|3174.34
#2024-01-08|3192.45
#2024-01-09|3188.24
#2024-01-10|3228.01
#2024-01-11|3228.63
#2024-01-12|3273.87
#2024-01-15|3268.09
#2024-01-16|3215.94
#2024-01-17|3158.52
#2024-01-18|3178.13
#2024-01-19|3179.77
#2024-01-22|3224.31
#2024-01-23|3161.69
#2024-01-24|3214.81
#2024-01-25|3204.45
#2024-01-26|3238.31
#2024-01-29|3157.91
#2024-01-30|3183.81
#2024-01-31|3197.79
#2024-02-01|3146.76
#2024-02-02|3148.36
#2024-02-05|3152.38
#2024-02-06|3206.44
#2024-02-07|3190.62
#2024-02-08|3183.78
#2024-02-09|3180.87
#2024-02-12|3179.28
#2024-02-13|3145.24
#2024-02-14|3151.19
#2024-02-15|3168.59
#2024-02-16|3149.95
#2024-02-19|3161.11
#2024-02-20|3204.72
#2024-02-21|3205.35
#2024-02-22|3208.44
#2024-02-23|3207.83
#2024-02-26|3216.42
#2024-02-27|3204.07
#2024-02-28|3196.01
#2024-02-29|3210.27
#2024-03-01|3204.90
#2024-03-04|3224.55
#2024-03-05|3231.27
#2024-03-06|3259.83
#2024-03-07|3309.32
#2024-03-08|3323.06
#2024-03-11|3334.64
#2024-03-12|3351.30
#2024-03-13|3387.50
#2024-03-14|3348.86
#2024-03-15|3347.47
#2024-03-18|3326.50
#2024-03-19|3319.02
#2024-03-20|3339.21
#2024-03-21|3375.05
#2024-03-22|3350.79
#2024-03-25|3352.40
#2024-03-26|3351.23
#2024-03-27|3382.84
#2024-03-28|3348.32
#2024-03-29|3348.32
#2024-04-01|3331.11
#2024-04-02|3269.52
#2024-04-03|3305.69
#2024-04-04|3305.50
#2024-04-05|3244.55
#2024-04-08|3257.24
#2024-04-09|3241.72
#2024-04-10|3198.37
#2024-04-11|3155.29
#2024-04-12|3146.46
#2024-04-15|3112.53
#2024-04-16|3110.21
#2024-04-17|3125.41
#2024-04-18|3121.31
#2024-04-19|3116.95
#2024-04-22|3125.24
#2024-04-23|3187.34
#2024-04-24|3187.03
#2024-04-25|3145.69
#2024-04-26|3164.40
#2024-04-29|3190.62
#2024-04-30|3148.21
#2024-05-01|3145.56
#2024-05-02|3204.10
#2024-05-03|3237.78
#2024-05-06|3284.60
#2024-05-07|3322.40
#2024-05-08|3327.93
#2024-05-09|3330.31
#2024-05-10|3327.41
#2024-05-13|3367.05
#2024-05-14|3448.67
#2024-05-15|3501.69
#2024-05-16|3485.48
#2024-05-17|3485.03
#2024-05-20|3467.11
#2024-05-21|3470.55
#2024-05-22|3473.42
#2024-05-23|3470.58
#2024-05-24|3445.42
#2024-05-27|3482.44
#2024-05-28|3467.38
#2024-05-29|3416.74
#2024-05-30|3460.11
#2024-05-31|3459.06
#2024-06-03|3492.87
#2024-06-04|3478.97
#2024-06-05|3472.32
#2024-06-06|3489.94
#2024-06-07|3467.41
#2024-06-10|3415.71
#2024-06-11|3382.41
#2024-06-12|3482.16
#2024-06-13|3418.98
#2024-06-14|3393.50
#2024-06-17|3359.58
#2024-06-18|3410.57
#2024-06-19|3408.94
#2024-06-20|3430.27
#2024-06-21|3391.86
#2024-06-24|3451.74
#2024-06-25|3418.64
#2024-06-26|3404.38
#2024-06-27|3402.65
#2024-06-28|3392.04
#2024-07-01|3402.86
#2024-07-02|3386.92
#2024-07-03|3457.74
#2024-07-04|3473.04
#2024-07-05|3480.98
#2024-07-08|3481.99
#2024-07-09|3414.36
#2024-07-10|3471.37
#2024-07-11|3549.46
#2024-07-12|3571.73
#2024-07-15|3570.38
#2024-07-16|3555.10
#2024-07-17|3559.77
#2024-07-18|3552.23
#2024-07-19|3527.83
#2024-07-22|3530.25
#2024-07-23|3528.69
#2024-07-24|3507.79
#2024-07-25|3490.46
#2024-07-26|3503.32
#2024-07-29|3494.04
#2024-07-30|3537.61
#2024-07-31|3429.47
#2024-08-01|3359.39
#2024-08-02|3385.15
#2024-08-05|3319.38
#2024-08-06|3298.44
#2024-08-07|3375.89
#2024-08-08|3352.59
#2024-08-09|3369.81
#2024-08-12|3376.68
#2024-08-13|3424.30
#2024-08-14|3449.15
#2024-08-15|3460.80
#2024-08-16|3452.38
#2024-08-19|3505.07
#2024-08-20|3509.93
#2024-08-21|3515.33
#2024-08-22|3521.15
#2024-08-23|3577.04
#2024-08-26|3554.02
#2024-08-27|3556.97
#2024-08-28|3576.83
#2024-08-29|3569.61
#2024-08-30|3595.59
#2024-09-02|3600.69
#2024-09-03|3573.72
#2024-09-04|3566.60
#2024-09-05|3582.71
#2024-09-06|3577.25
#2024-09-09|3591.86
#2024-09-10|3575.52
#2024-09-11|3569.04
#2024-09-12|3586.09
#2024-09-13|3645.25
#2024-09-16|3659.86
#2024-09-17|3715.47
#2024-09-18|3718.30
#2024-09-19|3738.12
#2024-09-20|3712.64
#2024-09-23|3744.08
#2024-09-24|3745.79
#2024-09-25|3748.31
#2024-09-26|3773.56
#2024-09-27|3802.44
#2024-09-30|3755.21
#2024-10-01|3717.44
#2024-10-02|3692.52
#2024-10-03|3677.48
#2024-10-04|3612.24
#2024-10-07|3629.92
#2024-10-08|3643.03
#2024-10-09|3662.53
#2024-10-10|3629.49
#2024-10-11|3638.37
#2024-10-14|3668.04
#2024-10-15|3702.43
#2024-10-16|3741.82
#2024-10-17|3703.15
#2024-10-18|3715.91
#2024-10-21|3670.54
#2024-10-22|3644.05
#2024-10-23|3641.70
#2024-10-24|3646.35
#2024-10-25|3654.05
#2024-10-28|3694.11
#2024-10-29|3673.45
#2024-10-30|3652.81
#2024-10-31|3636.91
#2024-11-01|3681.80
#2024-11-04|3639.70
#2024-11-05|3643.14
#2024-11-06|3552.24
#2024-11-07|3572.50
#2024-11-08|3547.63
#2024-11-11|3541.68
#2024-11-12|3481.80
#2024-11-13|3446.58
#2024-11-14|3483.53
#2024-11-15|3483.41
#2024-11-18|3490.01
#2024-11-19|3494.84
#2024-11-20|3486.01
#2024-11-21|3483.46
#2024-11-22|3485.76
#2024-11-25|3589.58
#2024-11-26|3582.90
#2024-11-27|3620.28
#2024-11-28|3629.52
#2024-11-29|3642.70
#2024-12-02|3652.69
#2024-12-03|3735.77
#2024-12-04|3750.18
#2024-12-05|3768.94
#2024-12-06|3762.48
#2024-12-09|3739.82
#2024-12-10|3680.37
#2024-12-11|3680.28
#2024-12-12|3696.34
#2024-12-13|3693.34
#2024-12-16|3709.13
#2024-12-17|3669.12
#2024-12-18|3655.33
#2024-12-19|3580.66
#2024-12-20|3597.89
#2024-12-23|3598.64
#2024-12-24|3629.89
#2024-12-25|3629.89
#2024-12-26|3636.00
#2024-12-27|3644.00
#2024-12-30|3626.88
#2024-12-31|3619.66
#2025-01-01|3619.66
#2025-01-02|3637.35
#2025-01-03|3628.10
#2025-01-06|3668.31
#2025-01-07|3651.73
#2025-01-08|3618.24
#2025-01-09|3648.73
#2025-01-10|3539.44
#2025-01-13|3499.37
#2025-01-14|3519.39
#2025-01-15|3551.54
#2025-01-16|3564.72
#2025-01-17|3616.07
#2025-01-20|3671.83
#2025-01-21|3699.36
#2025-01-22|3747.06
#2025-01-23|3764.57
#2025-01-24|3773.42
#2025-01-27|3733.66
#2025-01-28|3730.34
#2025-01-29|3714.23
#2025-01-30|3778.32
#2025-01-31|3751.65
#2025-02-03|3656.84
#2025-02-04|3717.36
#2025-02-05|3744.39
#2025-02-06|3734.53
#2025-02-07|3755.94
#2025-02-10|3792.85
#2025-02-11|3810.77
#2025-02-12|3841.66
#2025-02-13|3888.01
#2025-02-14|3904.61
#2025-02-17|3918.48
#2025-02-18|3939.02
#2025-02-19|3866.10
#2025-02-20|3870.77
#2025-02-21|3851.24
#2025-02-24|3839.19
#2025-02-25|3884.72
#2025-02-26|3919.55
#2025-02-27|3881.86
#2025-02-28|3878.84
#2025-03-03|3914.65
#2025-03-04|3873.37
#2025-03-05|4022.20
#2025-03-06|4000.63
#2025-03-07|4021.05
#2025-03-10|3960.21
#2025-03-11|3958.80
#2025-03-12|3957.37
#2025-03-13|3934.69
#2025-03-14|3972.68
#2025-03-17|4009.62
#2025-03-18|4060.69
#2025-03-19|4064.06
#2025-03-20|4050.03
#2025-03-21|4030.57
#2025-03-24|4000.37
#2025-03-25|4047.01
#2025-03-26|4052.87
#2025-03-27|4070.51
#2025-03-28|4062.29
#2025-03-31|3979.09
#2025-04-01|4022.24
#2025-04-02|4081.90
#2025-04-03|4037.45
#2025-04-04|3887.26
#2025-04-07|3668.10
#2025-04-08|3757.81
#2025-04-09|3690.99
#2025-04-10|3901.23
#2025-04-11|3910.61
#2025-04-14|4012.95
#2025-04-15|4068.72
#2025-04-16|4113.94
#2025-04-17|4101.91
#2025-04-18|4101.91
#2025-04-21|4155.40
#2025-04-22|4182.04
#2025-04-23|4170.02
#2025-04-24|4223.71
#2025-04-25|4285.35
#2025-04-28|4306.81
#2025-04-29|4310.41
#2025-04-30|4366.95
#2025-05-01|4333.91
#2025-05-02|4461.93
#2025-05-05|4466.09
#2025-05-06|4464.01
#2025-05-07|4445.42
#2025-05-08|4401.43
#2025-05-09|4411.20
#2025-05-12|4337.59
#2025-05-13|4399.07
#2025-05-14|4479.72
#2025-05-15|4498.09
#2025-05-16|4527.45
#2025-05-19|4593.09
#2025-05-20|4695.23
#2025-05-21|4719.74
#2025-05-22|4663.38
#2025-05-23|4674.72
#2025-05-26|4730.13
#2025-05-27|4696.87
#2025-05-28|4626.50
#2025-05-29|4631.95
#2025-05-30|4619.76
#2025-06-02|4682.78
#2025-06-03|4659.36
#2025-06-04|4686.17
#2025-06-05|4720.46
#2025-06-06|4695.74
#2025-06-09|4669.30
#2025-06-10|4682.99
#2025-06-11|4693.45
#2025-06-12|4707.96
#2025-06-13|4636.38
#2025-06-16|4688.62
#2025-06-17|4622.76
#2025-06-18|4596.77
#2025-06-19|4518.36
#2025-06-20|4545.22
#2025-06-23|4572.31
#2025-06-24|4649.51
#2025-06-25|4663.60
#2025-06-26|4704.68
#2025-06-27|4761.62
#2025-06-30|4770.84
#2025-07-01|4776.72
#2025-07-02|4771.97
#2025-07-03|4790.72
#2025-07-04|4768.96
#2025-07-07|4768.26
#2025-07-08|4742.32
#2025-07-09|4809.07
#2025-07-10|4782.65
#2025-07-11|4797.78
#2025-07-14|4795.35
#2025-07-15|4721.17
#2025-07-16|4728.17
#2025-07-17|4801.37
#2025-07-18|4840.20
#2025-07-21|4875.12
#2025-07-22|4886.94
#2025-07-23|4912.29
#2025-07-24|4978.08
#2025-07-25|4938.83
#2025-07-28|4898.14
#2025-07-29|4881.40
#2025-07-30|4857.51
#2025-07-31|4780.73
#2025-08-01|4747.03
#2025-08-04|4817.87
#2025-08-05|4838.78
#2025-08-06|4889.71
#2025-08-07|4941.38
#2025-08-08|4971.93
#2025-08-11|4980.87
#2025-08-12|5044.74
#2025-08-13|5096.05
#2025-08-14|5137.15
#2025-08-15|5188.20
#2025-08-18|5177.93
#2025-08-19|5187.86
#2025-08-20|5191.51
#2025-08-21|5153.14
#2025-08-22|5237.16
#2025-08-25|5165.61
#2025-08-26|5113.76
#2025-08-27|5083.82
#2025-08-28|5120.47
#2025-08-29|5090.60
#2025-09-01|5099.65
#2025-09-02|4978.07
#2025-09-03|5016.57
#2025-09-04|5046.62
#2025-09-05|5101.59
#2025-09-08|5166.86
#2025-09-09|5125.76
#2025-09-10|5188.18
#2025-09-11|5256.77
#2025-09-12|5264.85
#2025-09-15|5271.69
#2025-09-16|5271.36
#2025-09-17|5270.12
#2025-09-18|5199.27
#2025-09-19|5173.91
#2025-09-22|5176.99
#2025-09-23|5171.61
#2025-09-24|5112.31
#2025-09-25|5041.14
#2025-09-26|5063.02
#2025-09-29|5079.21
#2025-09-30|5157.53
#2025-10-01|5154.30
#2025-10-02|5209.11
#2025-10-03|5239.55
#2025-10-06|5255.02
#2025-10-07|5258.83
#2025-10-08|5254.62
#2025-10-09|5232.58
#2025-10-10|5242.38
#2025-10-13|5255.78
#2025-10-14|5298.29
#2025-10-15|5294.06
#2025-10-16|5435.71
#2025-10-17|5411.29
#2025-10-20|5429.70
#2025-10-21|5365.07
#2025-10-22|5390.88
#2025-10-23|5439.49
#2025-10-24|5494.56
#2025-10-27|5539.71
#2025-10-28|5545.89
#2025-10-29|5427.98
#2025-10-30|5466.74
#2025-10-31|5371.10
#2025-11-03|5425.08
#2025-11-04|5433.17
#2025-11-05|5455.93
#2025-11-06|5407.61
#2025-11-07|5380.04
#2025-11-10|5460.79
#2025-11-11|5517.23
#2025-11-12|5564.64
#2025-11-13|5571.74
#2025-11-14|5508.59
#2025-11-17|5461.53
#2025-11-18|5372.74
#2025-11-19|5377.65
#2025-11-20|5427.73
#2025-11-21|5308.52
#2025-11-24|5468.91
#2025-11-25|5525.68
#2025-11-26|5593.96
#2025-11-27|5598.08
#2025-11-28|5602.18
#2025-12-01|5556.31
#2025-12-02|5594.82
#2025-12-03|5657.52
#2025-12-04|5665.32
#2025-12-05|5623.67
#2025-12-08|5702.19
#2025-12-09|5709.27
#2025-12-10|5680.82
#2025-12-11|5725.22
#2025-12-12|5741.59
#2025-12-15|5846.86
#2025-12-16|5792.38
#2025-12-17|5732.62
#2025-12-18|5755.62
#2025-12-19|5749.93
#2025-12-22|5788.01
#2025-12-23|5759.61
#2025-12-24|5752.37
#2025-12-25|5752.37
#2025-12-26|5751.89
#2025-12-29|5755.99
#2025-12-30|5778.32
#2025-12-31|5749.89
#2026-01-01|5749.89
#2026-01-02|5772.32
#2026-01-05|5866.67
#2026-01-06|5941.06
#2026-01-07|6034.38
#2026-01-08|6029.98
#2026-01-09|5969.44
#2026-01-12|6027.43
#2026-01-13|6002.81
#2026-01-14|6019.65
#2026-01-15|6033.65
#2026-01-16|6087.96
#2026-01-19|6074.10
#2026-01-20|6006.63
#2026-01-21|5972.31
#2026-01-22|6096.29
#2026-01-23|6055.51
#2026-01-26|6156.31
#2026-01-27|6260.07
#2026-01-28|6152.89
#2026-01-29|6124.28
#2026-01-30|6184.94
#2026-02-02|6172.84
#2026-02-03|6236.97
#2026-02-04|6186.81
#2026-02-05|6231.10
#2026-02-06|6398.13
#2026-02-09|6578.19
#2026-02-10|6533.28
#2026-02-11|6560.21
#2026-02-12|6541.88
#2026-02-13|6509.44
#2026-02-16|6624.86
#2026-02-17|6632.87
#2026-02-18|6683.35
#2026-02-19|6519.41
#2026-02-20|6583.52
#2026-02-23|6610.45
#2026-02-24|6639.29
#2026-02-25|6645.25
#2026-02-26|6710.30
#2026-02-27|6769.50
#2026-03-02|6636.65
#2026-03-03|6268.45
#2026-03-04|6390.51
#2026-03-05|6226.69
#2026-03-06|6131.23
#2026-03-09|6084.69
#2026-03-10|6252.65
#2026-03-11|6208.51
#2026-03-12|6109.23
#2026-03-13|6008.49
#2026-03-16|6102.09
#2026-03-17|6215.09
#2026-03-18|6193.94
#2026-03-19|6017.43
#2026-03-20|5953.25
#2026-03-23|6046.37
#2026-03-24|6061.29
#2026-03-25|6158.88
#2026-03-26|6092.72
#2026-03-27|6039.85
#2026-03-30|6026.50
#2026-03-31|6121.86
#2026-04-01|6435.25
#2026-04-02|6377.41