Table Data - Nasdaq Spain Industrials Total Return Index
| Title | Nasdaq Spain Industrials Total Return Index |
|---|---|
| Series ID | NASDAQNQES50T |
| 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 10:50 PM CDT |
| Notes | For more information about this series, see: NQES50T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 240.63 |
| 2001-04-02 | 236.47 |
| 2001-04-03 | 231.97 |
| 2001-04-04 | 238.71 |
| 2001-04-05 | 238.45 |
| 2001-04-06 | 243.38 |
| 2001-04-09 | 244.94 |
| 2001-04-10 | 241.37 |
| 2001-04-11 | 238.75 |
| 2001-04-12 | 240.39 |
| 2001-04-13 | . |
| 2001-04-16 | 237.91 |
| 2001-04-17 | 235.66 |
| 2001-04-18 | 237.89 |
| 2001-04-19 | 239.79 |
| 2001-04-20 | 244.09 |
| 2001-04-23 | 240.61 |
| 2001-04-24 | 241.98 |
| 2001-04-25 | 244.00 |
| 2001-04-26 | 247.09 |
| 2001-04-27 | 245.19 |
| 2001-04-30 | 245.86 |
| 2001-05-01 | 247.16 |
| 2001-05-02 | 245.50 |
| 2001-05-03 | 246.09 |
| 2001-05-04 | 245.69 |
| 2001-05-07 | 243.41 |
| 2001-05-08 | 242.06 |
| 2001-05-09 | 242.28 |
| 2001-05-10 | 242.40 |
| 2001-05-11 | 239.64 |
| 2001-05-14 | 239.14 |
| 2001-05-15 | 240.76 |
| 2001-05-16 | 242.91 |
| 2001-05-17 | 242.89 |
| 2001-05-18 | 241.96 |
| 2001-05-21 | 241.89 |
| 2001-05-22 | 239.90 |
| 2001-05-23 | 239.46 |
| 2001-05-24 | 239.83 |
| 2001-05-25 | 237.71 |
| 2001-05-28 | . |
| 2001-05-29 | 234.85 |
| 2001-05-30 | 239.02 |
| 2001-05-31 | 241.08 |
| 2001-06-01 | 238.27 |
| 2001-06-04 | 240.01 |
| 2001-06-05 | 242.47 |
| 2001-06-06 | 240.38 |
| 2001-06-07 | 242.04 |
| 2001-06-08 | 242.24 |
| 2001-06-11 | 239.76 |
| 2001-06-12 | 237.90 |
| 2001-06-13 | 238.65 |
| 2001-06-14 | 239.73 |
| 2001-06-15 | 241.41 |
| 2001-06-18 | 239.66 |
| 2001-06-19 | 236.83 |
| 2001-06-20 | 234.43 |
| 2001-06-21 | 233.15 |
| 2001-06-22 | 233.80 |
| 2001-06-25 | 235.90 |
| 2001-06-26 | 235.28 |
| 2001-06-27 | 235.74 |
| 2001-06-28 | 234.10 |
| 2001-06-29 | 233.12 |
| 2001-07-02 | 234.56 |
| 2001-07-03 | 235.05 |
| 2001-07-04 | . |
| 2001-07-05 | 231.95 |
| 2001-07-06 | 233.17 |
| 2001-07-09 | 232.59 |
| 2001-07-10 | 233.67 |
| 2001-07-11 | 233.72 |
| 2001-07-12 | 228.55 |
| 2001-07-13 | 230.27 |
| 2001-07-16 | 230.36 |
| 2001-07-17 | 231.16 |
| 2001-07-18 | 234.69 |
| 2001-07-19 | 236.73 |
| 2001-07-20 | 236.16 |
| 2001-07-23 | 235.72 |
| 2001-07-24 | 240.40 |
| 2001-07-25 | 239.82 |
| 2001-07-26 | 241.92 |
| 2001-07-27 | 240.32 |
| 2001-07-30 | 243.80 |
| 2001-07-31 | 245.10 |
| 2001-08-01 | 245.92 |
| 2001-08-02 | 248.32 |
| 2001-08-03 | 250.54 |
| 2001-08-06 | 250.19 |
| 2001-08-07 | 250.47 |
| 2001-08-08 | 249.14 |
| 2001-08-09 | 250.43 |
| 2001-08-10 | 251.12 |
| 2001-08-13 | 252.96 |
| 2001-08-14 | 253.36 |
| 2001-08-15 | 257.23 |
| 2001-08-16 | 256.16 |
| 2001-08-17 | 255.10 |
| 2001-08-20 | 254.33 |
| 2001-08-21 | 253.69 |
| 2001-08-22 | 255.69 |
| 2001-08-23 | 251.96 |
| 2001-08-24 | 253.27 |
| 2001-08-27 | 248.26 |
| 2001-08-28 | 247.94 |
| 2001-08-29 | 249.07 |
| 2001-08-30 | 246.23 |
| 2001-08-31 | 245.36 |
| 2001-09-03 | . |
| 2001-09-04 | 237.87 |
| 2001-09-05 | 234.07 |
| 2001-09-06 | 232.63 |
| 2001-09-07 | 230.01 |
| 2001-09-10 | 225.56 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 217.16 |
| 2001-09-18 | 213.61 |
| 2001-09-19 | 210.64 |
| 2001-09-20 | 200.19 |
| 2001-09-21 | 191.80 |
| 2001-09-24 | 202.25 |
| 2001-09-25 | 207.20 |
| 2001-09-26 | 208.02 |
| 2001-09-27 | 209.30 |
| 2001-09-28 | 207.79 |
| 2001-10-01 | 209.59 |
| 2001-10-02 | 213.09 |
| 2001-10-03 | 212.82 |
| 2001-10-04 | 212.94 |
| 2001-10-05 | 214.84 |
| 2001-10-08 | 215.14 |
| 2001-10-09 | 213.87 |
| 2001-10-10 | 215.06 |
| 2001-10-11 | 214.25 |
| 2001-10-12 | 215.20 |
| 2001-10-15 | 214.02 |
| 2001-10-16 | 217.44 |
| 2001-10-17 | 219.33 |
| 2001-10-18 | 217.86 |
| 2001-10-19 | 212.07 |
| 2001-10-22 | 212.51 |
| 2001-10-23 | 211.72 |
| 2001-10-24 | 212.02 |
| 2001-10-25 | 209.59 |
| 2001-10-26 | 211.07 |
| 2001-10-29 | 213.81 |
| 2001-10-30 | 213.99 |
| 2001-10-31 | 216.68 |
| 2001-11-01 | 219.48 |
| 2001-11-02 | 217.79 |
| 2001-11-05 | 218.20 |
| 2001-11-06 | 217.95 |
| 2001-11-07 | 218.71 |
| 2001-11-08 | 220.63 |
| 2001-11-09 | 218.66 |
| 2001-11-12 | 215.00 |
| 2001-11-13 | 214.58 |
| 2001-11-14 | 216.84 |
| 2001-11-15 | 215.50 |
| 2001-11-16 | 214.41 |
| 2001-11-19 | 218.04 |
| 2001-11-20 | 217.83 |
| 2001-11-21 | 215.14 |
| 2001-11-22 | . |
| 2001-11-23 | 217.01 |
| 2001-11-26 | 219.54 |
| 2001-11-27 | 219.45 |
| 2001-11-28 | 220.73 |
| 2001-11-29 | 220.70 |
| 2001-11-30 | 228.64 |
| 2001-12-03 | 225.19 |
| 2001-12-04 | 227.24 |
| 2001-12-05 | 228.92 |
| 2001-12-06 | 229.70 |
| 2001-12-07 | 228.37 |
| 2001-12-10 | 226.25 |
| 2001-12-11 | 225.69 |
| 2001-12-12 | 225.17 |
| 2001-12-13 | 223.38 |
| 2001-12-14 | 224.71 |
| 2001-12-17 | 228.59 |
| 2001-12-18 | 225.45 |
| 2001-12-19 | 223.89 |
| 2001-12-20 | 221.78 |
| 2001-12-21 | 220.40 |
| 2001-12-24 | 218.19 |
| 2001-12-25 | . |
| 2001-12-26 | 218.39 |
| 2001-12-27 | 221.91 |
| 2001-12-28 | 220.59 |
| 2001-12-31 | 222.74 |
| 2002-01-01 | . |
| 2002-01-02 | 225.26 |
| 2002-01-03 | 229.36 |
| 2002-01-04 | 225.79 |
| 2002-01-07 | 221.76 |
| 2002-01-08 | 222.14 |
| 2002-01-09 | 218.38 |
| 2002-01-10 | 217.82 |
| 2002-01-11 | 217.97 |
| 2002-01-14 | 219.51 |
| 2002-01-15 | 219.00 |
| 2002-01-16 | 216.20 |
| 2002-01-17 | 219.71 |
| 2002-01-18 | 219.86 |
| 2002-01-21 | . |
| 2002-01-22 | 220.13 |
| 2002-01-23 | 222.15 |
| 2002-01-24 | 222.93 |
| 2002-01-25 | 218.97 |
| 2002-01-28 | 219.58 |
| 2002-01-29 | 219.18 |
| 2002-01-30 | 218.77 |
| 2002-01-31 | 219.84 |
| 2002-02-01 | 222.06 |
| 2002-02-04 | 222.80 |
| 2002-02-05 | 221.32 |
| 2002-02-06 | 220.54 |
| 2002-02-07 | 221.53 |
| 2002-02-08 | 220.73 |
| 2002-02-11 | 221.72 |
| 2002-02-12 | 222.71 |
| 2002-02-13 | 222.80 |
| 2002-02-14 | 226.25 |
| 2002-02-15 | 227.29 |
| 2002-02-18 | . |
| 2002-02-19 | 225.83 |
| 2002-02-20 | 224.63 |
| 2002-02-21 | 224.41 |
| 2002-02-22 | 226.14 |
| 2002-02-25 | 226.53 |
| 2002-02-26 | 227.08 |
| 2002-02-27 | 229.38 |
| 2002-02-28 | 229.51 |
| 2002-03-01 | 230.73 |
| 2002-03-04 | 233.41 |
| 2002-03-05 | 233.67 |
| 2002-03-06 | 235.91 |
| 2002-03-07 | 238.28 |
| 2002-03-08 | 239.03 |
| 2002-03-11 | 240.23 |
| 2002-03-12 | 235.93 |
| 2002-03-13 | 236.95 |
| 2002-03-14 | 242.40 |
| 2002-03-15 | 245.27 |
| 2002-03-18 | 249.04 |
| 2002-03-19 | 248.28 |
| 2002-03-20 | 247.07 |
| 2002-03-21 | 245.96 |
| 2002-03-22 | 245.93 |
| 2002-03-25 | 242.40 |
| 2002-03-26 | 241.98 |
| 2002-03-27 | 243.09 |
| 2002-03-28 | 244.21 |
| 2002-03-29 | . |
| 2002-04-01 | 246.23 |
| 2002-04-02 | 247.08 |
| 2002-04-03 | 247.16 |
| 2002-04-04 | 246.73 |
| 2002-04-05 | 246.96 |
| 2002-04-08 | 243.72 |
| 2002-04-09 | 243.28 |
| 2002-04-10 | 245.33 |
| 2002-04-11 | 243.02 |
| 2002-04-12 | 244.01 |
| 2002-04-15 | 245.59 |
| 2002-04-16 | 249.39 |
| 2002-04-17 | 249.77 |
| 2002-04-18 | 250.56 |
| 2002-04-19 | 251.65 |
| 2002-04-22 | 251.98 |
| 2002-04-23 | 251.59 |
| 2002-04-24 | 253.71 |
| 2002-04-25 | 255.31 |
| 2002-04-26 | 258.18 |
| 2002-04-29 | 260.41 |
| 2002-04-30 | 260.88 |
| 2002-05-01 | 262.36 |
| 2002-05-02 | 259.18 |
| 2002-05-03 | 261.03 |
| 2002-05-06 | 261.04 |
| 2002-05-07 | 259.67 |
| 2002-05-08 | 260.23 |
| 2002-05-09 | 261.97 |
| 2002-05-10 | 263.29 |
| 2002-05-13 | 263.48 |
| 2002-05-14 | 263.48 |
| 2002-05-15 | 262.75 |
| 2002-05-16 | 262.92 |
| 2002-05-17 | 265.92 |
| 2002-05-20 | 265.94 |
| 2002-05-21 | 268.22 |
| 2002-05-22 | 273.61 |
| 2002-05-23 | 273.73 |
| 2002-05-24 | 277.55 |
| 2002-05-27 | . |
| 2002-05-28 | 279.76 |
| 2002-05-29 | 281.06 |
| 2002-05-30 | 279.49 |
| 2002-05-31 | 278.40 |
| 2002-06-03 | 281.74 |
| 2002-06-04 | 279.10 |
| 2002-06-05 | 277.24 |
| 2002-06-06 | 280.16 |
| 2002-06-07 | 279.73 |
| 2002-06-10 | 279.00 |
| 2002-06-11 | 281.16 |
| 2002-06-12 | 279.08 |
| 2002-06-13 | 279.09 |
| 2002-06-14 | 274.90 |
| 2002-06-17 | 274.28 |
| 2002-06-18 | 273.19 |
| 2002-06-19 | 274.07 |
| 2002-06-20 | 273.29 |
| 2002-06-21 | 270.92 |
| 2002-06-24 | 268.98 |
| 2002-06-25 | 271.33 |
| 2002-06-26 | 273.41 |
| 2002-06-27 | 273.09 |
| 2002-06-28 | 275.30 |
| 2002-07-01 | 277.26 |
| 2002-07-02 | 274.66 |
| 2002-07-03 | 270.88 |
| 2002-07-04 | . |
| 2002-07-05 | 276.80 |
| 2002-07-08 | 281.48 |
| 2002-07-09 | 283.93 |
| 2002-07-10 | 277.55 |
| 2002-07-11 | 271.31 |
| 2002-07-12 | 275.45 |
| 2002-07-15 | 274.73 |
| 2002-07-16 | 274.89 |
| 2002-07-17 | 273.11 |
| 2002-07-18 | 276.06 |
| 2002-07-19 | 274.15 |
| 2002-07-22 | 268.17 |
| 2002-07-23 | 261.57 |
| 2002-07-24 | 256.98 |
| 2002-07-25 | 260.47 |
| 2002-07-26 | 258.43 |
| 2002-07-29 | 261.81 |
| 2002-07-30 | 264.03 |
| 2002-07-31 | 265.16 |
| 2002-08-01 | 265.85 |
| 2002-08-02 | 263.77 |
| 2002-08-05 | 258.16 |
| 2002-08-06 | 253.60 |
| 2002-08-07 | 252.01 |
| 2002-08-08 | 255.64 |
| 2002-08-09 | 255.95 |
| 2002-08-12 | 257.42 |
| 2002-08-13 | 258.73 |
| 2002-08-14 | 257.71 |
| 2002-08-15 | 255.77 |
| 2002-08-16 | 260.37 |
| 2002-08-19 | 259.32 |
| 2002-08-20 | 256.65 |
| 2002-08-21 | 259.80 |
| 2002-08-22 | 256.08 |
| 2002-08-23 | 255.31 |
| 2002-08-26 | 254.29 |
| 2002-08-27 | 258.38 |
| 2002-08-28 | 255.36 |
| 2002-08-29 | 254.52 |
| 2002-08-30 | 253.28 |
| 2002-09-02 | . |
| 2002-09-03 | 256.60 |
| 2002-09-04 | 258.07 |
| 2002-09-05 | 256.44 |
| 2002-09-06 | 256.18 |
| 2002-09-09 | 254.13 |
| 2002-09-10 | 255.13 |
| 2002-09-11 | 256.52 |
| 2002-09-12 | 255.64 |
| 2002-09-13 | 254.57 |
| 2002-09-16 | 251.63 |
| 2002-09-17 | 250.11 |
| 2002-09-18 | 250.15 |
| 2002-09-19 | 252.33 |
| 2002-09-20 | 248.68 |
| 2002-09-23 | 246.56 |
| 2002-09-24 | 239.13 |
| 2002-09-25 | 238.66 |
| 2002-09-26 | 238.70 |
| 2002-09-27 | 240.27 |
| 2002-09-30 | 243.19 |
| 2002-10-01 | 242.08 |
| 2002-10-02 | 247.37 |
| 2002-10-03 | 246.92 |
| 2002-10-04 | 242.74 |
| 2002-10-07 | 245.02 |
| 2002-10-08 | 244.06 |
| 2002-10-09 | 245.46 |
| 2002-10-10 | 245.23 |
| 2002-10-11 | 246.81 |
| 2002-10-14 | 247.44 |
| 2002-10-15 | 250.45 |
| 2002-10-16 | 248.90 |
| 2002-10-17 | 250.25 |
| 2002-10-18 | 249.24 |
| 2002-10-21 | 248.61 |
| 2002-10-22 | 248.22 |
| 2002-10-23 | 244.81 |
| 2002-10-24 | 244.30 |
| 2002-10-25 | 247.01 |
| 2002-10-28 | 246.97 |
| 2002-10-29 | 245.92 |
| 2002-10-30 | 244.84 |
| 2002-10-31 | 247.72 |
| 2002-11-01 | 249.27 |
| 2002-11-04 | 253.39 |
| 2002-11-05 | 254.08 |
| 2002-11-06 | 253.05 |
| 2002-11-07 | 256.60 |
| 2002-11-08 | 256.43 |
| 2002-11-11 | 256.86 |
| 2002-11-12 | 259.75 |
| 2002-11-13 | 264.17 |
| 2002-11-14 | 262.49 |
| 2002-11-15 | 263.23 |
| 2002-11-18 | 264.73 |
| 2002-11-19 | 267.36 |
| 2002-11-20 | 262.88 |
| 2002-11-21 | 265.21 |
| 2002-11-22 | 265.74 |
| 2002-11-25 | 264.10 |
| 2002-11-26 | 262.49 |
| 2002-11-27 | 261.42 |
| 2002-11-28 | . |
| 2002-11-29 | 264.69 |
| 2002-12-02 | 264.52 |
| 2002-12-03 | 263.79 |
| 2002-12-04 | 267.20 |
| 2002-12-05 | 267.71 |
| 2002-12-06 | 269.67 |
| 2002-12-09 | 270.28 |
| 2002-12-10 | 271.59 |
| 2002-12-11 | 271.01 |
| 2002-12-12 | 271.92 |
| 2002-12-13 | 270.61 |
| 2002-12-16 | 273.42 |
| 2002-12-17 | 274.37 |
| 2002-12-18 | 273.16 |
| 2002-12-19 | 274.96 |
| 2002-12-20 | 274.51 |
| 2002-12-23 | 272.70 |
| 2002-12-24 | 273.84 |
| 2002-12-25 | . |
| 2002-12-26 | 274.53 |
| 2002-12-27 | 274.24 |
| 2002-12-30 | 271.66 |
| 2002-12-31 | 272.73 |
| 2003-01-01 | . |
| 2003-01-02 | 276.11 |
| 2003-01-03 | 279.78 |
| 2003-01-06 | 281.49 |
| 2003-01-07 | 278.88 |
| 2003-01-08 | 276.01 |
| 2003-01-09 | 280.09 |
| 2003-01-10 | 281.20 |
| 2003-01-13 | 282.07 |
| 2003-01-14 | 284.32 |
| 2003-01-15 | 281.79 |
| 2003-01-16 | 283.99 |
| 2003-01-17 | 286.97 |
| 2003-01-20 | . |
| 2003-01-21 | 285.60 |
| 2003-01-22 | 284.27 |
| 2003-01-23 | 287.08 |
| 2003-01-24 | 288.64 |
| 2003-01-27 | 282.89 |
| 2003-01-28 | 280.39 |
| 2003-01-29 | 279.82 |
| 2003-01-30 | 278.18 |
| 2003-01-31 | 275.86 |
| 2003-02-03 | 281.44 |
| 2003-02-04 | 281.69 |
| 2003-02-05 | 284.17 |
| 2003-02-06 | 282.98 |
| 2003-02-07 | 279.54 |
| 2003-02-10 | 277.79 |
| 2003-02-11 | 278.96 |
| 2003-02-12 | 280.78 |
| 2003-02-13 | 285.54 |
| 2003-02-14 | 286.74 |
| 2003-02-17 | . |
| 2003-02-18 | 287.25 |
| 2003-02-19 | 287.85 |
| 2003-02-20 | 289.55 |
| 2003-02-21 | 292.15 |
| 2003-02-24 | 288.63 |
| 2003-02-25 | 284.35 |
| 2003-02-26 | 287.16 |
| 2003-02-27 | 289.99 |
| 2003-02-28 | 291.31 |
| 2003-03-03 | 295.11 |
| 2003-03-04 | 291.40 |
| 2003-03-05 | 297.54 |
| 2003-03-06 | 295.54 |
| 2003-03-07 | 296.84 |
| 2003-03-10 | 292.75 |
| 2003-03-11 | 290.60 |
| 2003-03-12 | 288.08 |
| 2003-03-13 | 286.20 |
| 2003-03-14 | 288.79 |
| 2003-03-17 | 290.71 |
| 2003-03-18 | 287.84 |
| 2003-03-19 | 290.73 |
| 2003-03-20 | 293.52 |
| 2003-03-21 | 294.35 |
| 2003-03-24 | 292.26 |
| 2003-03-25 | 292.52 |
| 2003-03-26 | 294.92 |
| 2003-03-27 | 296.49 |
| 2003-03-28 | 297.33 |
| 2003-03-31 | 299.95 |
| 2003-04-01 | 300.92 |
| 2003-04-02 | 302.91 |
| 2003-04-03 | 299.62 |
| 2003-04-04 | 299.86 |
| 2003-04-07 | 299.91 |
| 2003-04-08 | 301.17 |
| 2003-04-09 | 303.98 |
| 2003-04-10 | 308.30 |
| 2003-04-11 | 306.72 |
| 2003-04-14 | 308.78 |
| 2003-04-15 | 309.42 |
| 2003-04-16 | 309.79 |
| 2003-04-17 | 312.77 |
| 2003-04-18 | . |
| 2003-04-21 | 311.42 |
| 2003-04-22 | 311.50 |
| 2003-04-23 | 312.80 |
| 2003-04-24 | 312.41 |
| 2003-04-25 | 311.61 |
| 2003-04-28 | 314.12 |
| 2003-04-29 | 312.34 |
| 2003-04-30 | 314.52 |
| 2003-05-01 | 317.41 |
| 2003-05-02 | 316.87 |
| 2003-05-05 | 318.94 |
| 2003-05-06 | 323.32 |
| 2003-05-07 | 323.74 |
| 2003-05-08 | 325.73 |
| 2003-05-09 | 326.30 |
| 2003-05-12 | 328.78 |
| 2003-05-13 | 326.76 |
| 2003-05-14 | 327.82 |
| 2003-05-15 | 326.65 |
| 2003-05-16 | 327.59 |
| 2003-05-19 | 328.17 |
| 2003-05-20 | 328.47 |
| 2003-05-21 | 328.96 |
| 2003-05-22 | 330.17 |
| 2003-05-23 | 335.17 |
| 2003-05-26 | . |
| 2003-05-27 | 338.63 |
| 2003-05-28 | 336.99 |
| 2003-05-29 | 341.85 |
| 2003-05-30 | 344.60 |
| 2003-06-02 | 344.95 |
| 2003-06-03 | 341.69 |
| 2003-06-04 | 344.13 |
| 2003-06-05 | 353.09 |
| 2003-06-06 | 349.91 |
| 2003-06-09 | 351.41 |
| 2003-06-10 | 349.72 |
| 2003-06-11 | 354.83 |
| 2003-06-12 | 350.84 |
| 2003-06-13 | 351.71 |
| 2003-06-16 | 357.57 |
| 2003-06-17 | 356.71 |
| 2003-06-18 | 352.32 |
| 2003-06-19 | 349.56 |
| 2003-06-20 | 356.51 |
| 2003-06-23 | 345.31 |
| 2003-06-24 | 343.33 |
| 2003-06-25 | 348.36 |
| 2003-06-26 | 343.65 |
| 2003-06-27 | 345.10 |
| 2003-06-30 | 344.31 |
| 2003-07-01 | 345.31 |
| 2003-07-02 | 343.75 |
| 2003-07-03 | 340.08 |
| 2003-07-04 | . |
| 2003-07-07 | 339.21 |
| 2003-07-08 | 338.97 |
| 2003-07-09 | 341.07 |
| 2003-07-10 | 338.85 |
| 2003-07-11 | 345.97 |
| 2003-07-14 | 348.33 |
| 2003-07-15 | 347.63 |
| 2003-07-16 | 344.88 |
| 2003-07-17 | 343.57 |
| 2003-07-18 | 343.35 |
| 2003-07-21 | 348.18 |
| 2003-07-22 | 350.68 |
| 2003-07-23 | 354.99 |
| 2003-07-24 | 356.36 |
| 2003-07-25 | 356.51 |
| 2003-07-28 | 359.95 |
| 2003-07-29 | 357.82 |
| 2003-07-30 | 355.33 |
| 2003-07-31 | 353.17 |
| 2003-08-01 | 350.99 |
| 2003-08-04 | 353.38 |
| 2003-08-05 | 354.12 |
| 2003-08-06 | 353.33 |
| 2003-08-07 | 353.55 |
| 2003-08-08 | 351.62 |
| 2003-08-11 | 352.68 |
| 2003-08-12 | 352.75 |
| 2003-08-13 | 352.31 |
| 2003-08-14 | 355.12 |
| 2003-08-15 | 354.86 |
| 2003-08-18 | 353.34 |
| 2003-08-19 | 351.76 |
| 2003-08-20 | 352.45 |
| 2003-08-21 | 348.57 |
| 2003-08-22 | 346.06 |
| 2003-08-25 | 347.71 |
| 2003-08-26 | 347.71 |
| 2003-08-27 | 347.85 |
| 2003-08-28 | 350.49 |
| 2003-08-29 | 352.93 |
| 2003-09-01 | . |
| 2003-09-02 | 351.89 |
| 2003-09-03 | 353.74 |
| 2003-09-04 | 354.32 |
| 2003-09-05 | 360.49 |
| 2003-09-08 | 361.60 |
| 2003-09-09 | 363.12 |
| 2003-09-10 | 359.76 |
| 2003-09-11 | 358.08 |
| 2003-09-12 | 360.49 |
| 2003-09-15 | 362.29 |
| 2003-09-16 | 362.20 |
| 2003-09-17 | 365.04 |
| 2003-09-18 | 365.36 |
| 2003-09-19 | 367.55 |
| 2003-09-22 | 365.35 |
| 2003-09-23 | 364.63 |
| 2003-09-24 | 365.75 |
| 2003-09-25 | 366.75 |
| 2003-09-26 | 362.60 |
| 2003-09-29 | 365.00 |
| 2003-09-30 | 367.76 |
| 2003-10-01 | 369.07 |
| 2003-10-02 | 369.80 |
| 2003-10-03 | 372.18 |
| 2003-10-06 | 372.35 |
| 2003-10-07 | 377.58 |
| 2003-10-08 | 378.93 |
| 2003-10-09 | 378.01 |
| 2003-10-10 | 380.72 |
| 2003-10-13 | 378.43 |
| 2003-10-14 | 378.48 |
| 2003-10-15 | 377.93 |
| 2003-10-16 | 380.39 |
| 2003-10-17 | 378.40 |
| 2003-10-20 | 380.80 |
| 2003-10-21 | 381.94 |
| 2003-10-22 | 384.70 |
| 2003-10-23 | 383.16 |
| 2003-10-24 | 383.99 |
| 2003-10-27 | 382.86 |
| 2003-10-28 | 382.74 |
| 2003-10-29 | 384.94 |
| 2003-10-30 | 384.71 |
| 2003-10-31 | 381.78 |
| 2003-11-03 | 379.67 |
| 2003-11-04 | 384.70 |
| 2003-11-05 | 383.87 |
| 2003-11-06 | 380.17 |
| 2003-11-07 | 385.43 |
| 2003-11-10 | 385.55 |
| 2003-11-11 | 385.37 |
| 2003-11-12 | 389.46 |
| 2003-11-13 | 392.49 |
| 2003-11-14 | 395.31 |
| 2003-11-17 | 392.85 |
| 2003-11-18 | 396.05 |
| 2003-11-19 | 397.84 |
| 2003-11-20 | 396.29 |
| 2003-11-21 | 397.86 |
| 2003-11-24 | 396.43 |
| 2003-11-25 | 398.34 |
| 2003-11-26 | 402.98 |
| 2003-11-27 | . |
| 2003-11-28 | 404.61 |
| 2003-12-01 | 407.79 |
| 2003-12-02 | 412.57 |
| 2003-12-03 | 414.15 |
| 2003-12-04 | 411.88 |
| 2003-12-05 | 413.85 |
| 2003-12-08 | 416.46 |
| 2003-12-09 | 418.73 |
| 2003-12-10 | 418.89 |
| 2003-12-11 | 418.19 |
| 2003-12-12 | 424.25 |
| 2003-12-15 | 423.91 |
| 2003-12-16 | 427.14 |
| 2003-12-17 | 433.30 |
| 2003-12-18 | 431.79 |
| 2003-12-19 | 434.89 |
| 2003-12-22 | 435.88 |
| 2003-12-23 | 437.45 |
| 2003-12-24 | 438.68 |
| 2003-12-25 | . |
| 2003-12-26 | 438.51 |
| 2003-12-29 | 440.61 |
| 2003-12-30 | 440.18 |
| 2003-12-31 | 443.09 |
| 2004-01-01 | . |
| 2004-01-02 | 448.95 |
| 2004-01-05 | 452.62 |
| 2004-01-06 | 455.33 |
| 2004-01-07 | 451.77 |
| 2004-01-08 | 454.83 |
| 2004-01-09 | 455.97 |
| 2004-01-12 | 456.66 |
| 2004-01-13 | 457.33 |
| 2004-01-14 | 460.43 |
| 2004-01-15 | 458.36 |
| 2004-01-16 | 454.37 |
| 2004-01-19 | . |
| 2004-01-20 | 458.04 |
| 2004-01-21 | 458.87 |
| 2004-01-22 | 462.44 |
| 2004-01-23 | 461.51 |
| 2004-01-26 | 455.32 |
| 2004-01-27 | 459.34 |
| 2004-01-28 | 457.18 |
| 2004-01-29 | 449.29 |
| 2004-01-30 | 450.90 |
| 2004-02-02 | 456.71 |
| 2004-02-03 | 462.45 |
| 2004-02-04 | 460.34 |
| 2004-02-05 | 464.11 |
| 2004-02-06 | 468.41 |
| 2004-02-09 | 470.67 |
| 2004-02-10 | 469.89 |
| 2004-02-11 | 470.17 |
| 2004-02-12 | 477.33 |
| 2004-02-13 | 476.42 |
| 2004-02-16 | . |
| 2004-02-17 | 481.61 |
| 2004-02-18 | 485.74 |
| 2004-02-19 | 481.62 |
| 2004-02-20 | 473.42 |
| 2004-02-23 | 475.68 |
| 2004-02-24 | 478.18 |
| 2004-02-25 | 472.29 |
| 2004-02-26 | 473.29 |
| 2004-02-27 | 479.60 |
| 2004-03-01 | 483.28 |
| 2004-03-02 | 477.42 |
| 2004-03-03 | 470.18 |
| 2004-03-04 | 474.13 |
| 2004-03-05 | 483.29 |
| 2004-03-08 | 484.12 |
| 2004-03-09 | 482.67 |
| 2004-03-10 | 474.22 |
| 2004-03-11 | 467.25 |
| 2004-03-12 | 466.25 |
| 2004-03-15 | 454.95 |
| 2004-03-16 | 460.60 |
| 2004-03-17 | 457.67 |
| 2004-03-18 | 460.53 |
| 2004-03-19 | 460.22 |
| 2004-03-22 | 454.28 |
| 2004-03-23 | 456.14 |
| 2004-03-24 | 449.85 |
| 2004-03-25 | 456.81 |
| 2004-03-26 | 453.08 |
| 2004-03-29 | 461.73 |
| 2004-03-30 | 463.61 |
| 2004-03-31 | 471.50 |
| 2004-04-01 | 483.49 |
| 2004-04-02 | 478.50 |
| 2004-04-05 | 469.80 |
| 2004-04-06 | 470.90 |
| 2004-04-07 | 480.27 |
| 2004-04-08 | 482.83 |
| 2004-04-09 | . |
| 2004-04-12 | 481.47 |
| 2004-04-13 | 477.40 |
| 2004-04-14 | 472.99 |
| 2004-04-15 | 473.95 |
| 2004-04-16 | 480.69 |
| 2004-04-19 | 478.79 |
| 2004-04-20 | 476.37 |
| 2004-04-21 | 471.56 |
| 2004-04-22 | 475.07 |
| 2004-04-23 | 475.07 |
| 2004-04-26 | 478.10 |
| 2004-04-27 | 479.43 |
| 2004-04-28 | 473.01 |
| 2004-04-29 | 472.48 |
| 2004-04-30 | 471.22 |
| 2004-05-03 | 474.93 |
| 2004-05-04 | 481.86 |
| 2004-05-05 | 488.76 |
| 2004-05-06 | 480.37 |
| 2004-05-07 | 470.89 |
| 2004-05-10 | 456.63 |
| 2004-05-11 | 457.49 |
| 2004-05-12 | 460.68 |
| 2004-05-13 | 459.19 |
| 2004-05-14 | 459.45 |
| 2004-05-17 | 457.83 |
| 2004-05-18 | 458.40 |
| 2004-05-19 | 467.24 |
| 2004-05-20 | 458.57 |
| 2004-05-21 | 462.82 |
| 2004-05-24 | 463.59 |
| 2004-05-25 | 468.11 |
| 2004-05-26 | 474.17 |
| 2004-05-27 | 481.30 |
| 2004-05-28 | 481.59 |
| 2004-05-31 | . |
| 2004-06-01 | 479.86 |
| 2004-06-02 | 488.22 |
| 2004-06-03 | 486.71 |
| 2004-06-04 | 488.71 |
| 2004-06-07 | 497.11 |
| 2004-06-08 | 499.06 |
| 2004-06-09 | 488.87 |
| 2004-06-10 | 488.56 |
| 2004-06-11 | . |
| 2004-06-14 | 482.35 |
| 2004-06-15 | 484.82 |
| 2004-06-16 | 479.96 |
| 2004-06-17 | 484.47 |
| 2004-06-18 | 487.75 |
| 2004-06-21 | 486.63 |
| 2004-06-22 | 484.48 |
| 2004-06-23 | 487.47 |
| 2004-06-24 | 489.61 |
| 2004-06-25 | 489.25 |
| 2004-06-28 | 496.98 |
| 2004-06-29 | 492.76 |
| 2004-06-30 | 491.11 |
| 2004-07-01 | 495.65 |
| 2004-07-02 | 497.91 |
| 2004-07-05 | . |
| 2004-07-06 | 496.53 |
| 2004-07-07 | 500.20 |
| 2004-07-08 | 499.85 |
| 2004-07-09 | 498.39 |
| 2004-07-12 | 504.45 |
| 2004-07-13 | 500.55 |
| 2004-07-14 | 502.96 |
| 2004-07-15 | 502.21 |
| 2004-07-16 | 506.88 |
| 2004-07-19 | 504.52 |
| 2004-07-20 | 503.27 |
| 2004-07-21 | 497.58 |
| 2004-07-22 | 497.63 |
| 2004-07-23 | 489.45 |
| 2004-07-26 | 485.66 |
| 2004-07-27 | 485.90 |
| 2004-07-28 | 481.43 |
| 2004-07-29 | 487.64 |
| 2004-07-30 | 486.39 |
| 2004-08-02 | 483.70 |
| 2004-08-03 | 486.82 |
| 2004-08-04 | 483.68 |
| 2004-08-05 | 483.86 |
| 2004-08-06 | 486.33 |
| 2004-08-09 | 487.64 |
| 2004-08-10 | 490.37 |
| 2004-08-11 | 486.57 |
| 2004-08-12 | 487.13 |
| 2004-08-13 | 490.07 |
| 2004-08-16 | 489.71 |
| 2004-08-17 | 492.64 |
| 2004-08-18 | 491.32 |
| 2004-08-19 | 495.32 |
| 2004-08-20 | 493.54 |
| 2004-08-23 | 494.47 |
| 2004-08-24 | 491.93 |
| 2004-08-25 | 491.15 |
| 2004-08-26 | 495.04 |
| 2004-08-27 | 493.92 |
| 2004-08-30 | 496.93 |
| 2004-08-31 | 502.62 |
| 2004-09-01 | 506.32 |
| 2004-09-02 | 505.41 |
| 2004-09-03 | 508.51 |
| 2004-09-06 | . |
| 2004-09-07 | 512.63 |
| 2004-09-08 | 516.56 |
| 2004-09-09 | 516.63 |
| 2004-09-10 | 521.71 |
| 2004-09-13 | 523.15 |
| 2004-09-14 | 521.94 |
| 2004-09-15 | 519.34 |
| 2004-09-16 | 518.84 |
| 2004-09-17 | 519.07 |
| 2004-09-20 | 516.27 |
| 2004-09-21 | 520.36 |
| 2004-09-22 | 518.74 |
| 2004-09-23 | 515.03 |
| 2004-09-24 | 518.44 |
| 2004-09-27 | 516.36 |
| 2004-09-28 | 517.80 |
| 2004-09-29 | 521.73 |
| 2004-09-30 | 523.76 |
| 2004-10-01 | 530.57 |
| 2004-10-04 | 525.64 |
| 2004-10-05 | 524.74 |
| 2004-10-06 | 523.73 |
| 2004-10-07 | 520.55 |
| 2004-10-08 | 527.00 |
| 2004-10-11 | 524.40 |
| 2004-10-12 | 521.33 |
| 2004-10-13 | 515.81 |
| 2004-10-14 | 516.46 |
| 2004-10-15 | 520.95 |
| 2004-10-18 | 522.01 |
| 2004-10-19 | 522.98 |
| 2004-10-20 | 525.79 |
| 2004-10-21 | 528.62 |
| 2004-10-22 | 530.78 |
| 2004-10-25 | 530.43 |
| 2004-10-26 | 532.52 |
| 2004-10-27 | 537.91 |
| 2004-10-28 | 541.13 |
| 2004-10-29 | 535.95 |
| 2004-11-01 | 536.98 |
| 2004-11-02 | 535.28 |
| 2004-11-03 | 541.83 |
| 2004-11-04 | 549.54 |
| 2004-11-05 | 553.25 |
| 2004-11-08 | 556.99 |
| 2004-11-09 | 555.70 |
| 2004-11-10 | 558.20 |
| 2004-11-11 | 560.08 |
| 2004-11-12 | 560.97 |
| 2004-11-15 | 558.79 |
| 2004-11-16 | 555.99 |
| 2004-11-17 | 562.87 |
| 2004-11-18 | 560.45 |
| 2004-11-19 | 564.39 |
| 2004-11-22 | 563.18 |
| 2004-11-23 | 565.88 |
| 2004-11-24 | 576.19 |
| 2004-11-25 | . |
| 2004-11-26 | 582.27 |
| 2004-11-29 | 580.08 |
| 2004-11-30 | 574.88 |
| 2004-12-01 | 582.38 |
| 2004-12-02 | 579.63 |
| 2004-12-03 | 585.03 |
| 2004-12-06 | 587.48 |
| 2004-12-07 | 584.38 |
| 2004-12-08 | 577.40 |
| 2004-12-09 | 576.05 |
| 2004-12-10 | 575.92 |
| 2004-12-13 | 582.56 |
| 2004-12-14 | 585.44 |
| 2004-12-15 | 590.17 |
| 2004-12-16 | 589.79 |
| 2004-12-17 | 588.50 |
| 2004-12-20 | 599.28 |
| 2004-12-21 | 600.35 |
| 2004-12-22 | 608.04 |
| 2004-12-23 | 612.97 |
| 2004-12-24 | . |
| 2004-12-27 | 619.27 |
| 2004-12-28 | 620.81 |
| 2004-12-29 | 621.60 |
| 2004-12-30 | 623.57 |
| 2004-12-31 | 621.85 |
| 2005-01-03 | 622.54 |
| 2005-01-04 | 620.81 |
| 2005-01-05 | 615.20 |
| 2005-01-06 | 610.36 |
| 2005-01-07 | 605.84 |
| 2005-01-10 | 611.23 |
| 2005-01-11 | 610.47 |
| 2005-01-12 | 618.38 |
| 2005-01-13 | 620.20 |
| 2005-01-14 | 617.87 |
| 2005-01-17 | . |
| 2005-01-18 | 624.21 |
| 2005-01-19 | 629.07 |
| 2005-01-20 | 624.60 |
| 2005-01-21 | 625.67 |
| 2005-01-24 | 622.94 |
| 2005-01-25 | 623.50 |
| 2005-01-26 | 631.54 |
| 2005-01-27 | 636.08 |
#2005-01-28| 635.85
#2005-01-31| 643.86
#2005-02-01| 648.32
#2005-02-02| 653.42
#2005-02-03| 652.76
#2005-02-04| 660.79
#2005-02-07| 652.62
#2005-02-08| 648.16
#2005-02-09| 648.52
#2005-02-10| 653.62
#2005-02-11| 656.65
#2005-02-14| 661.93
#2005-02-15| 666.54
#2005-02-16| 669.55
#2005-02-17| 675.10
#2005-02-18| 672.43
#2005-02-21| .
#2005-02-22| 658.99
#2005-02-23| 659.42
#2005-02-24| 660.60
#2005-02-25| 665.65
#2005-02-28| 672.55
#2005-03-01| 673.78
#2005-03-02| 666.95
#2005-03-03| 665.85
#2005-03-04| 680.17
#2005-03-07| 677.97
#2005-03-08| 683.70
#2005-03-09| 678.00
#2005-03-10| 667.27
#2005-03-11| 670.69
#2005-03-14| 666.02
#2005-03-15| 663.10
#2005-03-16| 664.39
#2005-03-17| 663.82
#2005-03-18| 661.76
#2005-03-21| 657.66
#2005-03-22| 662.51
#2005-03-23| 648.55
#2005-03-24| 650.02
#2005-03-25| .
#2005-03-28| 645.46
#2005-03-29| 646.04
#2005-03-30| 648.39
#2005-03-31| 651.64
#2005-04-01| 652.62
#2005-04-04| 640.83
#2005-04-05| 646.16
#2005-04-06| 652.17
#2005-04-07| 657.26
#2005-04-08| 655.88
#2005-04-11| 661.42
#2005-04-12| 656.96
#2005-04-13| 663.67
#2005-04-14| 656.90
#2005-04-15| 652.14
#2005-04-18| 646.93
#2005-04-19| 650.46
#2005-04-20| 651.71
#2005-04-21| 653.99
#2005-04-22| 657.29
#2005-04-25| 653.48
#2005-04-26| 652.08
#2005-04-27| 643.25
#2005-04-28| 641.29
#2005-04-29| 643.23
#2005-05-02| 652.14
#2005-05-03| 657.43
#2005-05-04| 660.71
#2005-05-05| 661.44
#2005-05-06| 662.19
#2005-05-09| 660.23
#2005-05-10| 664.61
#2005-05-11| 663.43
#2005-05-12| 664.53
#2005-05-13| 662.22
#2005-05-16| 663.29
#2005-05-17| 662.40
#2005-05-18| 675.73
#2005-05-19| 675.88
#2005-05-20| 673.59
#2005-05-23| 675.33
#2005-05-24| 675.60
#2005-05-25| 678.33
#2005-05-26| 679.97
#2005-05-27| 679.86
#2005-05-30| .
#2005-05-31| 677.29
#2005-06-01| 683.05
#2005-06-02| 684.10
#2005-06-03| 685.17
#2005-06-06| 689.74
#2005-06-07| 699.01
#2005-06-08| 701.81
#2005-06-09| 700.54
#2005-06-10| 705.21
#2005-06-13| 702.37
#2005-06-14| 702.16
#2005-06-15| 694.59
#2005-06-16| 697.72
#2005-06-17| 709.92
#2005-06-20| 703.15
#2005-06-21| 708.29
#2005-06-22| 710.16
#2005-06-23| 710.19
#2005-06-24| 706.06
#2005-06-27| 708.10
#2005-06-28| 713.57
#2005-06-29| 726.28
#2005-06-30| 734.68
#2005-07-01| 732.51
#2005-07-04| .
#2005-07-05| 729.20
#2005-07-06| 734.09
#2005-07-07| 722.72
#2005-07-08| 733.00
#2005-07-11| 750.75
#2005-07-12| 760.99
#2005-07-13| 760.35
#2005-07-14| 761.33
#2005-07-15| 751.63
#2005-07-18| 753.67
#2005-07-19| 752.08
#2005-07-20| 752.90
#2005-07-21| 757.40
#2005-07-22| 757.59
#2005-07-25| 750.26
#2005-07-26| 750.24
#2005-07-27| 751.30
#2005-07-28| 753.28
#2005-07-29| 754.56
#2005-08-01| 759.10
#2005-08-02| 763.75
#2005-08-03| 770.45
#2005-08-04| 770.63
#2005-08-05| 766.31
#2005-08-08| 775.14
#2005-08-09| 774.17
#2005-08-10| 787.19
#2005-08-11| 786.91
#2005-08-12| 783.67
#2005-08-15| 783.38
#2005-08-16| 779.43
#2005-08-17| 772.43
#2005-08-18| 762.13
#2005-08-19| 769.26
#2005-08-22| 778.42
#2005-08-23| 772.05
#2005-08-24| 777.62
#2005-08-25| 777.26
#2005-08-26| 780.09
#2005-08-29| 776.23
#2005-08-30| 775.15
#2005-08-31| 788.01
#2005-09-01| 814.80
#2005-09-02| 825.67
#2005-09-05| .
#2005-09-06| 829.02
#2005-09-07| 837.27
#2005-09-08| 838.40
#2005-09-09| 844.01
#2005-09-12| 835.81
#2005-09-13| 825.03
#2005-09-14| 827.85
#2005-09-15| 827.74
#2005-09-16| 843.80
#2005-09-19| 841.83
#2005-09-20| 844.05
#2005-09-21| 843.76
#2005-09-22| 840.93
#2005-09-23| 833.72
#2005-09-26| 825.86
#2005-09-27| 819.33
#2005-09-28| 827.33
#2005-09-29| 823.72
#2005-09-30| 828.41
#2005-10-03| 824.59
#2005-10-04| 828.23
#2005-10-05| 822.70
#2005-10-06| 822.00
#2005-10-07| 819.33
#2005-10-10| 827.38
#2005-10-11| 832.44
#2005-10-12| 826.17
#2005-10-13| 799.10
#2005-10-14| 804.23
#2005-10-17| 794.57
#2005-10-18| 777.43
#2005-10-19| 756.72
#2005-10-20| 754.24
#2005-10-21| 750.05
#2005-10-24| 765.30
#2005-10-25| 778.57
#2005-10-26| 772.94
#2005-10-27| 765.35
#2005-10-28| 759.85
#2005-10-31| 769.69
#2005-11-01| 772.50
#2005-11-02| 770.49
#2005-11-03| 776.04
#2005-11-04| 760.06
#2005-11-07| 757.97
#2005-11-08| 757.73
#2005-11-09| 759.96
#2005-11-10| 758.16
#2005-11-11| 759.34
#2005-11-14| 762.19
#2005-11-15| 758.47
#2005-11-16| 752.29
#2005-11-17| 761.73
#2005-11-18| 766.51
#2005-11-21| 770.92
#2005-11-22| 768.18
#2005-11-23| 782.88
#2005-11-24| .
#2005-11-25| 779.20
#2005-11-28| 785.75
#2005-11-29| 779.00
#2005-11-30| 770.28
#2005-12-01| 774.65
#2005-12-02| 770.23
#2005-12-05| 769.78
#2005-12-06| 772.70
#2005-12-07| 762.30
#2005-12-08| 769.43
#2005-12-09| 773.84
#2005-12-12| 785.02
#2005-12-13| 782.51
#2005-12-14| 780.97
#2005-12-15| 774.10
#2005-12-16| 777.48
#2005-12-19| 778.99
#2005-12-20| 774.33
#2005-12-21| 774.28
#2005-12-22| 777.67
#2005-12-23| 780.94
#2005-12-26| .
#2005-12-27| 781.30
#2005-12-28| 784.49
#2005-12-29| 779.00
#2005-12-30| 771.49
#2006-01-02| .
#2006-01-03| 793.03
#2006-01-04| 804.09
#2006-01-05| 803.42
#2006-01-06| 807.01
#2006-01-09| 808.56
#2006-01-10| 805.13
#2006-01-11| 811.88
#2006-01-12| 810.46
#2006-01-13| 806.99
#2006-01-16| .
#2006-01-17| 799.92
#2006-01-18| 797.47
#2006-01-19| 811.86
#2006-01-20| 811.14
#2006-01-23| 816.22
#2006-01-24| 819.56
#2006-01-25| 827.21
#2006-01-26| 842.13
#2006-01-27| 837.02
#2006-01-30| 835.32
#2006-01-31| 847.60
#2006-02-01| 863.41
#2006-02-02| 853.74
#2006-02-03| 850.73
#2006-02-06| 847.18
#2006-02-07| 844.35
#2006-02-08| 847.35
#2006-02-09| 856.91
#2006-02-10| 851.89
#2006-02-13| 859.47
#2006-02-14| 857.95
#2006-02-15| 862.25
#2006-02-16| 865.27
#2006-02-17| 869.66
#2006-02-20| .
#2006-02-21| 874.47
#2006-02-22| 880.78
#2006-02-23| 887.96
#2006-02-24| 886.92
#2006-02-27| 892.24
#2006-02-28| 888.92
#2006-03-01| 900.95
#2006-03-02| 893.23
#2006-03-03| 894.49
#2006-03-06| 897.43
#2006-03-07| 877.42
#2006-03-08| 874.23
#2006-03-09| 878.26
#2006-03-10| 883.76
#2006-03-13| 896.15
#2006-03-14| 906.10
#2006-03-15| 908.83
#2006-03-16| 927.71
#2006-03-17| 935.13
#2006-03-20| 941.21
#2006-03-21| 941.60
#2006-03-22| 937.62
#2006-03-23| 928.62
#2006-03-24| 934.57
#2006-03-27| 934.40
#2006-03-28| 934.65
#2006-03-29| 931.37
#2006-03-30| 942.87
#2006-03-31| 940.81
#2006-04-03| 949.35
#2006-04-04| 954.92
#2006-04-05| 959.04
#2006-04-06| 963.01
#2006-04-07| 947.46
#2006-04-10| 951.85
#2006-04-11| 941.90
#2006-04-12| 935.36
#2006-04-13| 938.45
#2006-04-14| .
#2006-04-17| 953.35
#2006-04-18| 950.05
#2006-04-19| 966.43
#2006-04-20| 969.00
#2006-04-21| 988.61
#2006-04-24|1000.58
#2006-04-25| 999.65
#2006-04-26|1001.30
#2006-04-27| 999.98
#2006-04-28|1006.34
#2006-05-01|1008.09
#2006-05-02|1021.17
#2006-05-03|1024.83
#2006-05-04|1044.68
#2006-05-05|1060.00
#2006-05-08|1066.85
#2006-05-09|1071.64
#2006-05-10|1081.32
#2006-05-11|1070.59
#2006-05-12|1050.39
#2006-05-15|1019.68
#2006-05-16|1016.29
#2006-05-17| 981.64
#2006-05-18| 978.08
#2006-05-19| 968.53
#2006-05-22| 927.89
#2006-05-23| 963.60
#2006-05-24| 944.24
#2006-05-25| 952.75
#2006-05-26| 966.66
#2006-05-29| .
#2006-05-30| 964.53
#2006-05-31| 969.10
#2006-06-01| 964.10
#2006-06-02| 978.16
#2006-06-05| 980.19
#2006-06-06| 947.72
#2006-06-07| 942.10
#2006-06-08| 901.66
#2006-06-09| 913.15
#2006-06-12| 897.07
#2006-06-13| 867.58
#2006-06-14| 873.78
#2006-06-15| 909.50
#2006-06-16| 901.97
#2006-06-19| 911.26
#2006-06-20| 917.79
#2006-06-21| 922.99
#2006-06-22| 927.28
#2006-06-23| 926.07
#2006-06-26| 929.59
#2006-06-27| 928.55
#2006-06-28| 919.17
#2006-06-29| 936.52
#2006-06-30| 968.74
#2006-07-03| 983.18
#2006-07-04| .
#2006-07-05| 979.01
#2006-07-06| 987.02
#2006-07-07| 986.79
#2006-07-10| 983.73
#2006-07-11| 972.52
#2006-07-12| 969.21
#2006-07-13| 959.10
#2006-07-14| 940.14
#2006-07-17| 916.80
#2006-07-18| 913.45
#2006-07-19| 944.57
#2006-07-20| 952.86
#2006-07-21| 942.23
#2006-07-24| 959.59
#2006-07-25| 964.37
#2006-07-26| 970.75
#2006-07-27| 984.47
#2006-07-28| 988.72
#2006-07-31| 985.89
#2006-08-01| 979.26
#2006-08-02| 997.79
#2006-08-03| 988.17
#2006-08-04|1008.26
#2006-08-07| 996.72
#2006-08-08| 999.18
#2006-08-09|1005.50
#2006-08-10| 985.15
#2006-08-11| 982.98
#2006-08-14| 993.17
#2006-08-15| 998.97
#2006-08-16|1008.28
#2006-08-17|1010.50
#2006-08-18|1005.38
#2006-08-21|1014.58
#2006-08-22|1005.73
#2006-08-23| 999.52
#2006-08-24|1001.21
#2006-08-25| 995.34
#2006-08-28|1001.97
#2006-08-29|1002.32
#2006-08-30|1011.56
#2006-08-31|1007.83
#2006-09-01|1019.66
#2006-09-04| .
#2006-09-05|1022.49
#2006-09-06|1014.89
#2006-09-07| 998.88
#2006-09-08| 999.29
#2006-09-11| 993.77
#2006-09-12| 998.73
#2006-09-13|1004.05
#2006-09-14|1011.70
#2006-09-15|1008.51
#2006-09-18|1015.58
#2006-09-19|1013.86
#2006-09-20|1025.74
#2006-09-21|1022.55
#2006-09-22|1027.72
#2006-09-25|1023.07
#2006-09-26|1035.72
#2006-09-27|1058.39
#2006-09-28|1069.06
#2006-09-29|1064.14
#2006-10-02|1072.43
#2006-10-03|1064.42
#2006-10-04|1068.72
#2006-10-05|1076.03
#2006-10-06|1063.88
#2006-10-09|1065.11
#2006-10-10|1065.02
#2006-10-11|1072.02
#2006-10-12|1079.09
#2006-10-13|1078.30
#2006-10-16|1083.61
#2006-10-17|1076.75
#2006-10-18|1093.03
#2006-10-19|1105.13
#2006-10-20|1119.60
#2006-10-23|1121.73
#2006-10-24|1116.38
#2006-10-25|1129.38
#2006-10-26|1132.68
#2006-10-27|1137.80
#2006-10-30|1141.29
#2006-10-31|1148.92
#2006-11-01|1155.33
#2006-11-02|1151.39
#2006-11-03|1151.60
#2006-11-06|1167.40
#2006-11-07|1181.01
#2006-11-08|1181.41
#2006-11-09|1192.22
#2006-11-10|1204.39
#2006-11-13|1226.28
#2006-11-14|1217.54
#2006-11-15|1229.68
#2006-11-16|1239.10
#2006-11-17|1232.06
#2006-11-20|1242.52
#2006-11-21|1245.84
#2006-11-22|1262.90
#2006-11-23| .
#2006-11-24|1260.09
#2006-11-27|1241.19
#2006-11-28|1234.60
#2006-11-29|1278.70
#2006-11-30|1267.49
#2006-12-01|1250.40
#2006-12-04|1268.02
#2006-12-05|1283.94
#2006-12-06|1285.25
#2006-12-07|1286.43
#2006-12-08|1296.52
#2006-12-11|1307.90
#2006-12-12|1317.25
#2006-12-13|1326.08
#2006-12-14|1324.56
#2006-12-15|1320.99
#2006-12-18|1315.01
#2006-12-19|1310.02
#2006-12-20|1314.20
#2006-12-21|1304.45
#2006-12-22|1286.87
#2006-12-25| .
#2006-12-26|1284.87
#2006-12-27|1296.87
#2006-12-28|1294.05
#2006-12-29|1293.49
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1312.85
#2007-01-04|1292.30
#2007-01-05|1267.93
#2007-01-08|1278.54
#2007-01-09|1281.16
#2007-01-10|1248.93
#2007-01-11|1262.99
#2007-01-12|1272.03
#2007-01-15| .
#2007-01-16|1278.73
#2007-01-17|1280.84
#2007-01-18|1279.86
#2007-01-19|1299.25
#2007-01-22|1301.67
#2007-01-23|1308.92
#2007-01-24|1317.19
#2007-01-25|1313.84
#2007-01-26|1291.03
#2007-01-29|1303.94
#2007-01-30|1306.02
#2007-01-31|1314.67
#2007-02-01|1325.57
#2007-02-02|1328.39
#2007-02-05|1328.76
#2007-02-06|1339.67
#2007-02-07|1370.30
#2007-02-08|1365.95
#2007-02-09|1375.69
#2007-02-12|1363.33
#2007-02-13|1367.80
#2007-02-14|1387.24
#2007-02-15|1394.82
#2007-02-16|1394.89
#2007-02-19| .
#2007-02-20|1407.05
#2007-02-21|1396.17
#2007-02-22|1400.39
#2007-02-23|1400.30
#2007-02-26|1413.22
#2007-02-27|1350.97
#2007-02-28|1335.05
#2007-03-01|1315.50
#2007-03-02|1314.98
#2007-03-05|1282.01
#2007-03-06|1300.01
#2007-03-07|1320.98
#2007-03-08|1355.43
#2007-03-09|1352.51
#2007-03-12|1354.68
#2007-03-13|1344.04
#2007-03-14|1307.54
#2007-03-15|1339.28
#2007-03-16|1357.56
#2007-03-19|1381.37
#2007-03-20|1387.92
#2007-03-21|1396.84
#2007-03-22|1415.93
#2007-03-23|1422.32
#2007-03-26|1423.68
#2007-03-27|1429.80
#2007-03-28|1420.54
#2007-03-29|1439.04
#2007-03-30|1451.07
#2007-04-02|1467.61
#2007-04-03|1494.82
#2007-04-04|1486.14
#2007-04-05|1498.71
#2007-04-06| .
#2007-04-09|1490.90
#2007-04-10|1514.62
#2007-04-11|1516.81
#2007-04-12|1510.36
#2007-04-13|1528.09
#2007-04-16|1533.70
#2007-04-17|1526.01
#2007-04-18|1514.09
#2007-04-19|1508.43
#2007-04-20|1532.29
#2007-04-23|1521.60
#2007-04-24|1469.95
#2007-04-25|1470.96
#2007-04-26|1468.07
#2007-04-27|1458.16
#2007-04-30|1455.62
#2007-05-01|1450.18
#2007-05-02|1454.47
#2007-05-03|1439.18
#2007-05-04|1472.43
#2007-05-07|1488.45
#2007-05-08|1456.08
#2007-05-09|1464.74
#2007-05-10|1451.38
#2007-05-11|1462.52
#2007-05-14|1457.16
#2007-05-15|1477.75
#2007-05-16|1487.61
#2007-05-17|1507.69
#2007-05-18|1509.35
#2007-05-21|1518.24
#2007-05-22|1526.04
#2007-05-23|1553.05
#2007-05-24|1539.04
#2007-05-25|1533.72
#2007-05-28| .
#2007-05-29|1548.98
#2007-05-30|1534.14
#2007-05-31|1566.16
#2007-06-01|1569.80
#2007-06-04|1570.27
#2007-06-05|1572.22
#2007-06-06|1512.56
#2007-06-07|1482.45
#2007-06-08|1474.03
#2007-06-11|1496.33
#2007-06-12|1475.36
#2007-06-13|1473.14
#2007-06-14|1500.85
#2007-06-15|1527.12
#2007-06-18|1511.66
#2007-06-19|1502.08
#2007-06-20|1500.70
#2007-06-21|1482.51
#2007-06-22|1475.44
#2007-06-25|1471.48
#2007-06-26|1470.32
#2007-06-27|1455.86
#2007-06-28|1481.22
#2007-06-29|1493.34
#2007-07-02|1514.39
#2007-07-03|1528.90
#2007-07-04| .
#2007-07-05|1532.49
#2007-07-06|1539.20
#2007-07-09|1535.28
#2007-07-10|1533.13
#2007-07-11|1537.85
#2007-07-12|1557.24
#2007-07-13|1573.06
#2007-07-16|1574.37
#2007-07-17|1574.41
#2007-07-18|1567.41
#2007-07-19|1584.80
#2007-07-20|1544.19
#2007-07-23|1555.83
#2007-07-24|1536.73
#2007-07-25|1513.46
#2007-07-26|1472.66
#2007-07-27|1456.05
#2007-07-30|1452.24
#2007-07-31|1479.31
#2007-08-01|1460.02
#2007-08-02|1463.01
#2007-08-03|1446.53
#2007-08-06|1439.92
#2007-08-07|1447.54
#2007-08-08|1500.85
#2007-08-09|1480.01
#2007-08-10|1438.27
#2007-08-13|1445.25
#2007-08-14|1423.60
#2007-08-15|1400.34
#2007-08-16|1323.98
#2007-08-17|1349.11
#2007-08-20|1357.90
#2007-08-21|1362.09
#2007-08-22|1396.33
#2007-08-23|1391.73
#2007-08-24|1403.24
#2007-08-27|1398.72
#2007-08-28|1374.84
#2007-08-29|1383.20
#2007-08-30|1396.15
#2007-08-31|1422.42
#2007-09-03| .
#2007-09-04|1439.56
#2007-09-05|1400.91
#2007-09-06|1391.69
#2007-09-07|1346.34
#2007-09-10|1317.06
#2007-09-11|1348.92
#2007-09-12|1345.93
#2007-09-13|1344.77
#2007-09-14|1306.43
#2007-09-17|1271.87
#2007-09-18|1319.78
#2007-09-19|1384.17
#2007-09-20|1386.70
#2007-09-21|1393.70
#2007-09-24|1396.72
#2007-09-25|1368.29
#2007-09-26|1392.71
#2007-09-27|1415.10
#2007-09-28|1423.42
#2007-10-01|1441.06
#2007-10-02|1461.92
#2007-10-03|1475.98
#2007-10-04|1470.56
#2007-10-05|1482.32
#2007-10-08|1472.71
#2007-10-09|1478.87
#2007-10-10|1503.63
#2007-10-11|1524.44
#2007-10-12|1505.32
#2007-10-15|1502.38
#2007-10-16|1486.03
#2007-10-17|1514.61
#2007-10-18|1514.45
#2007-10-19|1504.56
#2007-10-22|1464.65
#2007-10-23|1506.58
#2007-10-24|1501.87
#2007-10-25|1537.29
#2007-10-26|1569.78
#2007-10-29|1591.68
#2007-10-30|1597.57
#2007-10-31|1624.32
#2007-11-01|1615.44
#2007-11-02|1615.18
#2007-11-05|1605.11
#2007-11-06|1635.30
#2007-11-07|1659.86
#2007-11-08|1671.26
#2007-11-09|1632.31
#2007-11-12|1615.28
#2007-11-13|1599.84
#2007-11-14|1625.40
#2007-11-15|1594.56
#2007-11-16|1585.47
#2007-11-19|1529.95
#2007-11-20|1564.61
#2007-11-21|1524.74
#2007-11-22| .
#2007-11-23|1537.10
#2007-11-26|1548.38
#2007-11-27|1543.22
#2007-11-28|1567.58
#2007-11-29|1572.77
#2007-11-30|1593.98
#2007-12-03|1589.24
#2007-12-04|1576.51
#2007-12-05|1604.44
#2007-12-06|1585.25
#2007-12-07|1605.15
#2007-12-10|1620.78
#2007-12-11|1620.04
#2007-12-12|1620.69
#2007-12-13|1563.24
#2007-12-14|1563.50
#2007-12-17|1516.86
#2007-12-18|1520.73
#2007-12-19|1501.87
#2007-12-20|1477.49
#2007-12-21|1501.71
#2007-12-24|1505.05
#2007-12-25| .
#2007-12-26|1515.40
#2007-12-27|1504.23
#2007-12-28|1510.12
#2007-12-31|1501.50
#2008-01-01| .
#2008-01-02|1485.97
#2008-01-03|1463.37
#2008-01-04|1417.08
#2008-01-07|1388.32
#2008-01-08|1402.39
#2008-01-09|1372.45
#2008-01-10|1364.88
#2008-01-11|1369.53
#2008-01-14|1405.60
#2008-01-15|1352.45
#2008-01-16|1316.48
#2008-01-17|1314.75
#2008-01-18|1314.42
#2008-01-21| .
#2008-01-22|1247.51
#2008-01-23|1208.84
#2008-01-24|1279.83
#2008-01-25|1286.00
#2008-01-28|1276.76
#2008-01-29|1321.58
#2008-01-30|1314.65
#2008-01-31|1303.12
#2008-02-01|1347.62
#2008-02-04|1371.10
#2008-02-05|1273.27
#2008-02-06|1282.21
#2008-02-07|1238.00
#2008-02-08|1244.22
#2008-02-11|1228.63
#2008-02-12|1281.01
#2008-02-13|1292.72
#2008-02-14|1306.67
#2008-02-15|1293.92
#2008-02-18| .
#2008-02-19|1330.47
#2008-02-20|1299.74
#2008-02-21|1326.63
#2008-02-22|1304.50
#2008-02-25|1319.70
#2008-02-26|1354.93
#2008-02-27|1376.28
#2008-02-28|1360.70
#2008-02-29|1358.42
#2008-03-03|1322.70
#2008-03-04|1289.99
#2008-03-05|1340.92
#2008-03-06|1345.40
#2008-03-07|1340.27
#2008-03-10|1328.47
#2008-03-11|1357.73
#2008-03-12|1388.34
#2008-03-13|1376.51
#2008-03-14|1388.48
#2008-03-17|1360.78
#2008-03-18|1396.72
#2008-03-19|1372.12
#2008-03-20|1347.98
#2008-03-21| .
#2008-03-24|1346.05
#2008-03-25|1409.70
#2008-03-26|1420.81
#2008-03-27|1457.68
#2008-03-28|1448.79
#2008-03-31|1450.43
#2008-04-01|1450.80
#2008-04-02|1464.85
#2008-04-03|1462.65
#2008-04-04|1478.61
#2008-04-07|1480.20
#2008-04-08|1462.40
#2008-04-09|1463.20
#2008-04-10|1440.31
#2008-04-11|1430.27
#2008-04-14|1421.40
#2008-04-15|1442.71
#2008-04-16|1488.56
#2008-04-17|1482.86
#2008-04-18|1498.61
#2008-04-21|1506.79
#2008-04-22|1493.81
#2008-04-23|1518.23
#2008-04-24|1490.44
#2008-04-25|1509.96
#2008-04-28|1521.73
#2008-04-29|1488.34
#2008-04-30|1497.70
#2008-05-01|1486.30
#2008-05-02|1504.31
#2008-05-05|1516.57
#2008-05-06|1525.07
#2008-05-07|1509.21
#2008-05-08|1520.55
#2008-05-09|1502.10
#2008-05-12|1521.80
#2008-05-13|1518.27
#2008-05-14|1542.39
#2008-05-15|1546.74
#2008-05-16|1557.42
#2008-05-19|1582.83
#2008-05-20|1565.00
#2008-05-21|1576.25
#2008-05-22|1571.50
#2008-05-23|1548.79
#2008-05-26| .
#2008-05-27|1529.15
#2008-05-28|1522.64
#2008-05-29|1514.18
#2008-05-30|1517.28
#2008-06-02|1486.40
#2008-06-03|1482.38
#2008-06-04|1475.07
#2008-06-05|1480.45
#2008-06-06|1455.00
#2008-06-09|1426.39
#2008-06-10|1369.26
#2008-06-11|1354.45
#2008-06-12|1358.54
#2008-06-13|1350.16
#2008-06-16|1366.57
#2008-06-17|1375.68
#2008-06-18|1340.98
#2008-06-19|1328.86
#2008-06-20|1325.85
#2008-06-23|1294.67
#2008-06-24|1278.12
#2008-06-25|1303.82
#2008-06-26|1261.04
#2008-06-27|1274.00
#2008-06-30|1249.02
#2008-07-01|1195.65
#2008-07-02|1201.10
#2008-07-03|1182.37
#2008-07-04| .
#2008-07-07|1197.60
#2008-07-08|1162.62
#2008-07-09|1192.74
#2008-07-10|1173.42
#2008-07-11|1131.01
#2008-07-14|1146.69
#2008-07-15|1112.24
#2008-07-16|1116.74
#2008-07-17|1183.93
#2008-07-18|1198.55
#2008-07-21|1193.13
#2008-07-22|1191.97
#2008-07-23|1211.19
#2008-07-24|1166.84
#2008-07-25|1169.24
#2008-07-28|1151.46
#2008-07-29|1141.74
#2008-07-30|1145.44
#2008-07-31|1155.25
#2008-08-01|1121.12
#2008-08-04|1105.92
#2008-08-05|1132.11
#2008-08-06|1128.92
#2008-08-07|1137.94
#2008-08-08|1124.67
#2008-08-11|1165.30
#2008-08-12|1153.14
#2008-08-13|1106.91
#2008-08-14|1108.29
#2008-08-15|1104.87
#2008-08-18|1106.76
#2008-08-19|1056.37
#2008-08-20|1060.24
#2008-08-21|1056.89
#2008-08-22|1079.76
#2008-08-25|1059.83
#2008-08-26|1062.27
#2008-08-27|1072.34
#2008-08-28|1086.61
#2008-08-29|1095.97
#2008-09-01| .
#2008-09-02|1108.35
#2008-09-03|1096.61
#2008-09-04|1049.09
#2008-09-05|1022.80
#2008-09-08|1049.90
#2008-09-09|1017.94
#2008-09-10| 999.23
#2008-09-11| 986.39
#2008-09-12|1020.88
#2008-09-15| 988.00
#2008-09-16| 988.25
#2008-09-17| 976.13
#2008-09-18| 991.52
#2008-09-19|1072.35
#2008-09-22|1072.97
#2008-09-23|1062.55
#2008-09-24|1045.42
#2008-09-25|1054.69
#2008-09-26|1040.38
#2008-09-29| 970.12
#2008-09-30| 953.64
#2008-10-01| 966.08
#2008-10-02| 929.43
#2008-10-03| 939.67
#2008-10-06| 870.95
#2008-10-07| 881.26
#2008-10-08| 852.15
#2008-10-09| 833.89
#2008-10-10| 766.97
#2008-10-13| 839.80
#2008-10-14| 859.32
#2008-10-15| 805.76
#2008-10-16| 768.59
#2008-10-17| 775.85
#2008-10-20| 789.65
#2008-10-21| 787.27
#2008-10-22| 736.22
#2008-10-23| 717.42
#2008-10-24| 694.94
#2008-10-27| 655.40
#2008-10-28| 676.95
#2008-10-29| 737.32
#2008-10-30| 759.44
#2008-10-31| 776.48
#2008-11-03| 797.26
#2008-11-04| 847.19
#2008-11-05| 844.60
#2008-11-06| 766.26
#2008-11-07| 786.23
#2008-11-10| 789.75
#2008-11-11| 746.89
#2008-11-12| 744.36
#2008-11-13| 736.95
#2008-11-14| 751.90
#2008-11-17| 727.53
#2008-11-18| 732.47
#2008-11-19| 717.96
#2008-11-20| 693.04
#2008-11-21| 697.10
#2008-11-24| 771.08
#2008-11-25| 776.69
#2008-11-26| 759.52
#2008-11-27| .
#2008-11-28| 763.18
#2008-12-01| 730.81
#2008-12-02| 759.36
#2008-12-03| 758.94
#2008-12-04| 768.85
#2008-12-05| 729.64
#2008-12-08| 781.08
#2008-12-09| 771.88
#2008-12-10| 794.83
#2008-12-11| 803.23
#2008-12-12| 803.74
#2008-12-15| 821.07
#2008-12-16| 831.81
#2008-12-17| 878.49
#2008-12-18| 900.02
#2008-12-19| 861.83
#2008-12-22| 834.13
#2008-12-23| 825.84
#2008-12-24| 828.47
#2008-12-25| .
#2008-12-26| 832.47
#2008-12-29| 837.45
#2008-12-30| 844.16
#2008-12-31| 829.60
#2009-01-01| .
#2009-01-02| 855.01
#2009-01-05| 867.43
#2009-01-06| 864.25
#2009-01-07| 880.98
#2009-01-08| 871.05
#2009-01-09| 845.93
#2009-01-12| 813.31
#2009-01-13| 798.01
#2009-01-14| 770.23
#2009-01-15| 766.33
#2009-01-16| 777.25
#2009-01-19| .
#2009-01-20| 745.03
#2009-01-21| 741.76
#2009-01-22| 736.11
#2009-01-23| 723.11
#2009-01-26| 764.49
#2009-01-27| 766.96
#2009-01-28| 785.17
#2009-01-29| 768.31
#2009-01-30| 751.18
#2009-02-02| 729.22
#2009-02-03| 748.25
#2009-02-04| 762.37
#2009-02-05| 766.27
#2009-02-06| 782.84
#2009-02-09| 806.07
#2009-02-10| 795.84
#2009-02-11| 787.03
#2009-02-12| 769.91
#2009-02-13| 788.80
#2009-02-16| .
#2009-02-17| 745.29
#2009-02-18| 745.70
#2009-02-19| 754.27
#2009-02-20| 725.29
#2009-02-23| 715.43
#2009-02-24| 718.43
#2009-02-25| 708.00
#2009-02-26| 719.61
#2009-02-27| 701.43
#2009-03-02| 670.57
#2009-03-03| 662.17
#2009-03-04| 679.74
#2009-03-05| 655.48
#2009-03-06| 650.45
#2009-03-09| 637.72
#2009-03-10| 668.12
#2009-03-11| 674.52
#2009-03-12| 683.37
#2009-03-13| 690.21
#2009-03-16| 707.11
#2009-03-17| 708.67
#2009-03-18| 719.89
#2009-03-19| 755.15
#2009-03-20| 750.40
#2009-03-23| 766.92
#2009-03-24| 763.71
#2009-03-25| 769.87
#2009-03-26| 770.94
#2009-03-27| 750.56
#2009-03-30| 717.50
#2009-03-31| 742.77
#2009-04-01| 754.87
#2009-04-02| 791.65
#2009-04-03| 797.04
#2009-04-06| 798.57
#2009-04-07| 791.46
#2009-04-08| 797.43
#2009-04-09| 809.42
#2009-04-10| .
#2009-04-13| 816.28
#2009-04-14| 822.99
#2009-04-15| 816.05
#2009-04-16| 831.54
#2009-04-17| 837.71
#2009-04-20| 801.55
#2009-04-21| 802.75
#2009-04-22| 827.66
#2009-04-23| 828.09
#2009-04-24| 848.23
#2009-04-27| 836.45
#2009-04-28| 816.25
#2009-04-29| 850.95
#2009-04-30| 868.71
#2009-05-01| 868.85
#2009-05-04| 889.21
#2009-05-05| 899.34
#2009-05-06| 898.73
#2009-05-07| 903.87
#2009-05-08| 922.30
#2009-05-11| 925.74
#2009-05-12| 930.35
#2009-05-13| 899.65
#2009-05-14| 899.87
#2009-05-15| 906.37
#2009-05-18| 919.19
#2009-05-19| 942.54
#2009-05-20| 967.81
#2009-05-21| 946.73
#2009-05-22| 968.94
#2009-05-25| .
#2009-05-26| 971.42
#2009-05-27| 979.52
#2009-05-28| 968.82
#2009-05-29| 989.10
#2009-06-01|1005.72
#2009-06-02|1025.39
#2009-06-03|1007.40
#2009-06-04|1003.96
#2009-06-05| 992.45
#2009-06-08| 967.47
#2009-06-09| 982.73
#2009-06-10| 987.06
#2009-06-11|1001.95
#2009-06-12| 989.42
#2009-06-15| 958.26
#2009-06-16| 964.81
#2009-06-17| 928.01
#2009-06-18| 938.65
#2009-06-19| 952.45
#2009-06-22| 917.75
#2009-06-23| 930.88
#2009-06-24| 956.41
#2009-06-25| 952.39
#2009-06-26| 965.77
#2009-06-29| 978.80
#2009-06-30| 973.42
#2009-07-01| 998.57
#2009-07-02| 975.30
#2009-07-03| .
#2009-07-06| 955.93
#2009-07-07| 954.24
#2009-07-08| 937.45
#2009-07-09| 958.42
#2009-07-10| 938.85
#2009-07-13| 963.42
#2009-07-14| 966.52
#2009-07-15| 994.57
#2009-07-16| 998.67
#2009-07-17|1010.13
#2009-07-20|1018.43
#2009-07-21|1029.94
#2009-07-22|1028.49
#2009-07-23|1043.14
#2009-07-24|1043.07
#2009-07-27|1048.15
#2009-07-28|1039.87
#2009-07-29|1033.98
#2009-07-30|1046.36
#2009-07-31|1058.84
#2009-08-03|1088.54
#2009-08-04|1084.62
#2009-08-05|1077.68
#2009-08-06|1076.19
#2009-08-07|1072.88
#2009-08-10|1078.58
#2009-08-11|1063.51
#2009-08-12|1074.30
#2009-08-13|1094.78
#2009-08-14|1076.85
#2009-08-17|1038.50
#2009-08-18|1054.09
#2009-08-19|1057.99
#2009-08-20|1075.71
#2009-08-21|1093.45
#2009-08-24|1102.99
#2009-08-25|1104.13
#2009-08-26|1092.95
#2009-08-27|1084.91
#2009-08-28|1101.57
#2009-08-31|1093.24
#2009-09-01|1068.29
#2009-09-02|1056.73
#2009-09-03|1062.35
#2009-09-04|1070.74
#2009-09-07| .
#2009-09-08|1105.33
#2009-09-09|1117.73
#2009-09-10|1111.20
#2009-09-11|1129.27
#2009-09-14|1132.52
#2009-09-15|1134.58
#2009-09-16|1153.29
#2009-09-17|1161.96
#2009-09-18|1157.77
#2009-09-21|1144.23
#2009-09-22|1173.94
#2009-09-23|1170.12
#2009-09-24|1156.89
#2009-09-25|1149.33
#2009-09-28|1168.29
#2009-09-29|1166.37
#2009-09-30|1163.59
#2009-10-01|1142.85
#2009-10-02|1128.12
#2009-10-05|1143.30
#2009-10-06|1177.28
#2009-10-07|1163.19
#2009-10-08|1180.25
#2009-10-09|1177.51
#2009-10-12|1188.64
#2009-10-13|1179.39
#2009-10-14|1198.63
#2009-10-15|1188.60
#2009-10-16|1179.17
#2009-10-19|1201.24
#2009-10-20|1191.74
#2009-10-21|1190.64
#2009-10-22|1179.43
#2009-10-23|1172.32
#2009-10-26|1145.61
#2009-10-27|1125.27
#2009-10-28|1085.79
#2009-10-29|1113.02
#2009-10-30|1078.56
#2009-11-02|1088.70
#2009-11-03|1072.57
#2009-11-04|1098.03
#2009-11-05|1121.01
#2009-11-06|1121.93
#2009-11-09|1154.10
#2009-11-10|1154.53
#2009-11-11|1153.31
#2009-11-12|1139.34
#2009-11-13|1144.04
#2009-11-16|1173.36
#2009-11-17|1152.70
#2009-11-18|1166.59
#2009-11-19|1138.02
#2009-11-20|1130.95
#2009-11-23|1156.70
#2009-11-24|1149.04
#2009-11-25|1156.64
#2009-11-26| .
#2009-11-27|1131.62
#2009-11-30|1122.42
#2009-12-01|1155.34
#2009-12-02|1152.89
#2009-12-03|1157.02
#2009-12-04|1145.55
#2009-12-07|1148.27
#2009-12-08|1131.09
#2009-12-09|1111.12
#2009-12-10|1097.82
#2009-12-11|1099.84
#2009-12-14|1107.12
#2009-12-15|1105.79
#2009-12-16|1123.07
#2009-12-17|1095.33
#2009-12-18|1081.86
#2009-12-21|1097.77
#2009-12-22|1104.12
#2009-12-23|1116.22
#2009-12-24|1118.13
#2009-12-25| .
#2009-12-28|1129.23
#2009-12-29|1135.59
#2009-12-30|1128.23
#2009-12-31|1131.90
#2010-01-01| .
#2010-01-04|1166.39
#2010-01-05|1175.38
#2010-01-06|1180.77
#2010-01-07|1171.41
#2010-01-08|1179.55
#2010-01-11|1195.33
#2010-01-12|1175.41
#2010-01-13|1181.57
#2010-01-14|1185.36
#2010-01-15|1164.82
#2010-01-18| .
#2010-01-19|1164.87
#2010-01-20|1124.25
#2010-01-21|1100.77
#2010-01-22|1100.84
#2010-01-25|1101.64
#2010-01-26|1098.42
#2010-01-27|1084.44
#2010-01-28|1062.57
#2010-01-29|1059.33
#2010-02-01|1069.78
#2010-02-02|1089.17
#2010-02-03|1070.79
#2010-02-04| 992.61
#2010-02-05| 973.37
#2010-02-08| 976.36
#2010-02-09| 985.30
#2010-02-10| 991.80
#2010-02-11| 969.49
#2010-02-12| 959.53
#2010-02-15| .
#2010-02-16| 973.19
#2010-02-17| 981.26
#2010-02-18| 980.46
#2010-02-19| 989.34
#2010-02-22| 993.62
#2010-02-23| 979.71
#2010-02-24| 976.94
#2010-02-25| 952.51
#2010-02-26| 973.57
#2010-03-01| 972.98
#2010-03-02| 987.51
#2010-03-03|1010.50
#2010-03-04|1009.34
#2010-03-05|1030.45
#2010-03-08|1031.76
#2010-03-09|1019.37
#2010-03-10|1034.91
#2010-03-11|1033.01
#2010-03-12|1049.54
#2010-03-15|1034.08
#2010-03-16|1048.98
#2010-03-17|1057.25
#2010-03-18|1045.15
#2010-03-19|1033.80
#2010-03-22|1023.20
#2010-03-23|1036.41
#2010-03-24|1012.14
#2010-03-25|1030.73
#2010-03-26|1028.23
#2010-03-29|1034.37
#2010-03-30|1025.71
#2010-03-31|1022.84
#2010-04-01|1040.96
#2010-04-02| .
#2010-04-05|1038.58
#2010-04-06|1039.08
#2010-04-07|1038.81
#2010-04-08|1026.05
#2010-04-09|1054.53
#2010-04-12|1071.67
#2010-04-13|1066.28
#2010-04-14|1077.18
#2010-04-15|1071.74
#2010-04-16|1050.93
#2010-04-19|1034.26
#2010-04-20|1045.63
#2010-04-21|1019.71
#2010-04-22| 990.24
#2010-04-23|1004.61
#2010-04-26| 995.97
#2010-04-27| 955.94
#2010-04-28| 929.98
#2010-04-29| 955.36
#2010-04-30| 952.11
#2010-05-03| 947.78
#2010-05-04| 889.98
#2010-05-05| 859.89
#2010-05-06| 830.00
#2010-05-07| 798.77
#2010-05-10| 878.13
#2010-05-11| 856.18
#2010-05-12| 864.78
#2010-05-13| 847.41
#2010-05-14| 795.04
#2010-05-17| 780.94
#2010-05-18| 800.77
#2010-05-19| 777.29
#2010-05-20| 759.87
#2010-05-21| 782.28
#2010-05-24| 763.25
#2010-05-25| 735.02
#2010-05-26| 740.75
#2010-05-27| 775.02
#2010-05-28| 784.45
#2010-05-31| .
#2010-06-01| 780.05
#2010-06-02| 769.95
#2010-06-03| 770.87
#2010-06-04| 741.71
#2010-06-07| 723.21
#2010-06-08| 713.31
#2010-06-09| 738.36
#2010-06-10| 761.14
#2010-06-11| 788.30
#2010-06-14| 806.72
#2010-06-15| 815.32
#2010-06-16| 805.41
#2010-06-17| 803.39
#2010-06-18| 816.66
#2010-06-21| 828.11
#2010-06-22| 820.82
#2010-06-23| 817.10
#2010-06-24| 801.13
#2010-06-25| 795.54
#2010-06-28| 813.48
#2010-06-29| 766.25
#2010-06-30| 769.86
#2010-07-01| 779.15
#2010-07-02| 797.93
#2010-07-05| .
#2010-07-06| 872.26
#2010-07-07| 876.23
#2010-07-08| 888.84
#2010-07-09| 883.58
#2010-07-12| 872.55
#2010-07-13| 893.78
#2010-07-14| 895.62
#2010-07-15| 912.57
#2010-07-16| 903.61
#2010-07-19| 900.05
#2010-07-20| 900.86
#2010-07-21| 897.01
#2010-07-22| 922.66
#2010-07-23| 915.09
#2010-07-26| 934.55
#2010-07-27| 937.34
#2010-07-28| 940.19
#2010-07-29| 943.64
#2010-07-30| 925.62
#2010-08-02| 964.89
#2010-08-03| 976.02
#2010-08-04| 965.44
#2010-08-05| 966.95
#2010-08-06| 962.32
#2010-08-09| 974.36
#2010-08-10| 946.47
#2010-08-11| 903.93
#2010-08-12| 891.89
#2010-08-13| 884.43
#2010-08-16| 898.26
#2010-08-17| 914.98
#2010-08-18| 915.63
#2010-08-19| 900.83
#2010-08-20| 873.22
#2010-08-23| 878.09
#2010-08-24| 870.07
#2010-08-25| 866.04
#2010-08-26| 882.21
#2010-08-27| 894.97
#2010-08-30| 893.78
#2010-08-31| 898.74
#2010-09-01| 930.94
#2010-09-02| 936.85
#2010-09-03| 939.85
#2010-09-06| .
#2010-09-07| 922.16
#2010-09-08| 930.38
#2010-09-09| 940.86
#2010-09-10| 937.67
#2010-09-13| 953.20
#2010-09-14| 965.88
#2010-09-15| 963.95
#2010-09-16| 973.98
#2010-09-17| 968.10
#2010-09-20| 980.14
#2010-09-21| 994.87
#2010-09-22| 995.57
#2010-09-23| 989.60
#2010-09-24|1014.41
#2010-09-27|1008.19
#2010-09-28|1013.18
#2010-09-29|1013.91
#2010-09-30|1019.21
#2010-10-01|1031.41
#2010-10-04|1023.58
#2010-10-05|1048.28
#2010-10-06|1067.80
#2010-10-07|1069.82
#2010-10-08|1070.37
#2010-10-11|1070.39
#2010-10-12|1055.99
#2010-10-13|1078.18
#2010-10-14|1093.21
#2010-10-15|1090.90
#2010-10-18|1087.82
#2010-10-19|1070.09
#2010-10-20|1088.77
#2010-10-21|1104.60
#2010-10-22|1100.00
#2010-10-25|1101.61
#2010-10-26|1094.98
#2010-10-27|1081.97
#2010-10-28|1096.27
#2010-10-29|1098.36
#2010-11-01|1090.52
#2010-11-02|1108.82
#2010-11-03|1093.05
#2010-11-04|1112.42
#2010-11-05|1074.59
#2010-11-08|1066.36
#2010-11-09|1083.06
#2010-11-10|1062.40
#2010-11-11|1042.66
#2010-11-12|1044.78
#2010-11-15|1050.61
#2010-11-16|1017.20
#2010-11-17|1024.44
#2010-11-18|1038.53
#2010-11-19|1043.75
#2010-11-22|1016.87
#2010-11-23| 990.70
#2010-11-24| 999.09
#2010-11-25| .
#2010-11-26| 972.96
#2010-11-29| 936.66
#2010-11-30| 931.34
#2010-12-01| 964.89
#2010-12-02| 986.30
#2010-12-03|1009.68
#2010-12-06|1002.17
#2010-12-07|1004.57
#2010-12-08|1001.27
#2010-12-09|1004.45
#2010-12-10|1007.52
#2010-12-13|1028.31
#2010-12-14|1037.30
#2010-12-15|1030.03
#2010-12-16|1018.52
#2010-12-17| 999.93
#2010-12-20|1002.77
#2010-12-21|1017.60
#2010-12-22|1015.00
#2010-12-23|1011.38
#2010-12-24| .
#2010-12-27|1001.32
#2010-12-28|1003.35
#2010-12-29|1010.71
#2010-12-30|1011.56
#2010-12-31|1021.72
#2011-01-03|1018.31
#2011-01-04|1000.13
#2011-01-05| 980.55
#2011-01-06| 960.45
#2011-01-07| 949.45
#2011-01-10| 951.01
#2011-01-11| 968.86
#2011-01-12|1000.34
#2011-01-13|1025.12
#2011-01-14|1037.39
#2011-01-17| .
#2011-01-18|1055.19
#2011-01-19|1067.54
#2011-01-20|1060.61
#2011-01-21|1075.51
#2011-01-24|1082.40
#2011-01-25|1084.22
#2011-01-26|1096.33
#2011-01-27|1105.96
#2011-01-28|1092.54
#2011-01-31|1113.54
#2011-02-01|1126.50
#2011-02-02|1133.18
#2011-02-03|1098.87
#2011-02-04|1102.10
#2011-02-07|1109.80
#2011-02-08|1119.77
#2011-02-09|1119.79
#2011-02-10|1100.92
#2011-02-11|1093.29
#2011-02-14|1093.49
#2011-02-15|1094.92
#2011-02-16|1100.03
#2011-02-17|1107.85
#2011-02-18|1107.82
#2011-02-21| .
#2011-02-22|1078.19
#2011-02-23|1080.03
#2011-02-24|1085.60
#2011-02-25|1093.89
#2011-02-28|1100.41
#2011-03-01|1101.10
#2011-03-02|1098.86
#2011-03-03|1106.49
#2011-03-04|1107.84
#2011-03-07|1122.62
#2011-03-08|1119.63
#2011-03-09|1122.64
#2011-03-10|1093.42
#2011-03-11|1091.88
#2011-03-14|1094.18
#2011-03-15|1080.92
#2011-03-16|1058.20
#2011-03-17|1084.78
#2011-03-18|1098.37
#2011-03-21|1121.87
#2011-03-22|1119.89
#2011-03-23|1124.02
#2011-03-24|1148.03
#2011-03-25|1138.95
#2011-03-28|1145.26
#2011-03-29|1145.75
#2011-03-30|1159.16
#2011-03-31|1152.01
#2011-04-01|1157.29
#2011-04-04|1167.74
#2011-04-05|1155.75
#2011-04-06|1188.74
#2011-04-07|1185.68
#2011-04-08|1198.72
#2011-04-11|1191.46
#2011-04-12|1183.13
#2011-04-13|1200.47
#2011-04-14|1186.54
#2011-04-15|1178.11
#2011-04-18|1133.41
#2011-04-19|1149.89
#2011-04-20|1192.80
#2011-04-21|1207.06
#2011-04-22| .
#2011-04-25|1206.19
#2011-04-26|1218.75
#2011-04-27|1220.72
#2011-04-28|1241.09
#2011-04-29|1240.44
#2011-05-02|1250.83
#2011-05-03|1240.41
#2011-05-04|1227.71
#2011-05-05|1198.89
#2011-05-06|1198.29
#2011-05-09|1161.54
#2011-05-10|1172.39
#2011-05-11|1177.65
#2011-05-12|1166.05
#2011-05-13|1151.03
#2011-05-16|1156.60
#2011-05-17|1139.54
#2011-05-18|1148.92
#2011-05-19|1152.62
#2011-05-20|1134.04
#2011-05-23|1106.76
#2011-05-24|1123.61
#2011-05-25|1127.75
#2011-05-26|1120.81
#2011-05-27|1144.78
#2011-05-30| .
#2011-05-31|1176.72
#2011-06-01|1173.32
#2011-06-02|1176.65
#2011-06-03|1184.75
#2011-06-06|1175.12
#2011-06-07|1175.95
#2011-06-08|1156.24
#2011-06-09|1156.25
#2011-06-10|1127.21
#2011-06-13|1130.46
#2011-06-14|1157.11
#2011-06-15|1124.02
#2011-06-16|1107.84
#2011-06-17|1123.90
#2011-06-20|1110.94
#2011-06-21|1136.24
#2011-06-22|1134.11
#2011-06-23|1088.26
#2011-06-24|1066.42
#2011-06-27|1081.06
#2011-06-28|1087.26
#2011-06-29|1121.62
#2011-06-30|1157.79
#2011-07-01|1165.59
#2011-07-04| .
#2011-07-05|1144.64
#2011-07-06|1123.23
#2011-07-07|1133.32
#2011-07-08|1111.00
#2011-07-11|1065.99
#2011-07-12|1049.61
#2011-07-13|1076.73
#2011-07-14|1061.91
#2011-07-15|1048.04
#2011-07-18|1020.82
#2011-07-19|1048.18
#2011-07-20|1065.73
#2011-07-21|1102.57
#2011-07-22|1113.03
#2011-07-25|1100.18
#2011-07-26|1109.14
#2011-07-27|1092.26
#2011-07-28|1082.35
#2011-07-29|1093.09
#2011-08-01|1042.61
#2011-08-02|1016.40
#2011-08-03|1007.55
#2011-08-04| 963.93
#2011-08-05| 962.59
#2011-08-08| 932.13
#2011-08-09| 931.18
#2011-08-10| 903.85
#2011-08-11| 944.21
#2011-08-12| 975.98
#2011-08-15| 993.84
#2011-08-16| 986.27
#2011-08-17| 999.64
#2011-08-18| 941.15
#2011-08-19| 939.06
#2011-08-22| 953.54
#2011-08-23| 958.89
#2011-08-24| 981.71
#2011-08-25| 979.60
#2011-08-26| 973.20
#2011-08-29|1007.48
#2011-08-30|1018.82
#2011-08-31|1044.12
#2011-09-01|1036.19
#2011-09-02|1009.65
#2011-09-05| .
#2011-09-06| 956.44
#2011-09-07| 984.08
#2011-09-08| 993.56
#2011-09-09| 940.90
#2011-09-12| 908.75
#2011-09-13| 919.08
#2011-09-14| 933.36
#2011-09-15| 963.54
#2011-09-16| 964.91
#2011-09-19| 943.61
#2011-09-20| 950.21
#2011-09-21| 937.37
#2011-09-22| 879.18
#2011-09-23| 876.96
#2011-09-26| 892.82
#2011-09-27| 942.42
#2011-09-28| 936.96
#2011-09-29| 949.36
#2011-09-30| 923.53
#2011-10-03| 904.11
#2011-10-04| 874.02
#2011-10-05| 895.26
#2011-10-06| 924.55
#2011-10-07| 931.83
#2011-10-10| 971.87
#2011-10-11| 975.28
#2011-10-12|1005.23
#2011-10-13| 990.92
#2011-10-14|1014.83
#2011-10-17| 998.82
#2011-10-18|1003.98
#2011-10-19|1005.96
#2011-10-20| 978.28
#2011-10-21|1016.27
#2011-10-24|1036.05
#2011-10-25|1033.82
#2011-10-26|1027.25
#2011-10-27|1085.92
#2011-10-28|1074.25
#2011-10-31|1030.48
#2011-11-01| 976.60
#2011-11-02| 986.71
#2011-11-03|1002.13
#2011-11-04| 988.92
#2011-11-07| 989.34
#2011-11-08| 996.19
#2011-11-09| 956.16
#2011-11-10| 950.27
#2011-11-11| 979.35
#2011-11-14| 954.14
#2011-11-15| 938.72
#2011-11-16| 944.00
#2011-11-17| 936.26
#2011-11-18| 933.85
#2011-11-21| 904.26
#2011-11-22| 888.03
#2011-11-23| 867.81
#2011-11-24| .
#2011-11-25| 862.03
#2011-11-28| 899.41
#2011-11-29| 910.14
#2011-11-30| 953.27
#2011-12-01| 951.29
#2011-12-02| 958.24
#2011-12-05| 973.68
#2011-12-06| 965.33
#2011-12-07| 962.62
#2011-12-08| 930.33
#2011-12-09| 947.11
#2011-12-12| 913.49
#2011-12-13| 906.92
#2011-12-14| 877.32
#2011-12-15| 885.39
#2011-12-16| 891.86
#2011-12-19| 894.46
#2011-12-20| 921.46
#2011-12-21| 910.39
#2011-12-22| 918.59
#2011-12-23| 921.87
#2011-12-26| .
#2011-12-27| 924.27
#2011-12-28| 907.24
#2011-12-29| 912.30
#2011-12-30| 923.09
#2012-01-02| .
#2012-01-03| 949.61
#2012-01-04| 929.50
#2012-01-05| 903.73
#2012-01-06| 898.54
#2012-01-09| 903.32
#2012-01-10| 914.84
#2012-01-11| 904.39
#2012-01-12| 917.51
#2012-01-13| 913.78
#2012-01-16| .
#2012-01-17| 923.24
#2012-01-18| 920.94
#2012-01-19| 931.58
#2012-01-20| 926.96
#2012-01-23| 939.36
#2012-01-24| 929.31
#2012-01-25| 926.41
#2012-01-26| 952.38
#2012-01-27| 947.35
#2012-01-30| 931.38
#2012-01-31| 944.40
#2012-02-01| 970.92
#2012-02-02| 975.75
#2012-02-03| 985.57
#2012-02-06| 983.84
#2012-02-07| 990.53
#2012-02-08| 993.70
#2012-02-09| 999.05
#2012-02-10| 989.15
#2012-02-13| 992.12
#2012-02-14| 983.86
#2012-02-15| 979.56
#2012-02-16| 960.69
#2012-02-17| 981.55
#2012-02-20| .
#2012-02-21| 995.72
#2012-02-22| 996.37
#2012-02-23| 984.04
#2012-02-24| 994.16
#2012-02-27| 992.78
#2012-02-28| 992.51
#2012-02-29| 987.31
#2012-03-01| 984.79
#2012-03-02| 973.12
#2012-03-05| 964.37
#2012-03-06| 931.85
#2012-03-07| 933.00
#2012-03-08| 961.51
#2012-03-09| 957.84
#2012-03-12| 949.82
#2012-03-13| 965.76
#2012-03-14| 959.66
#2012-03-15| 963.79
#2012-03-16| 969.59
#2012-03-19| 982.11
#2012-03-20| 976.75
#2012-03-21| 967.73
#2012-03-22| 952.62
#2012-03-23| 957.05
#2012-03-26| 957.68
#2012-03-27| 951.96
#2012-03-28| 930.95
#2012-03-29| 923.33
#2012-03-30| 938.24
#2012-04-02| 943.98
#2012-04-03| 928.94
#2012-04-04| 895.88
#2012-04-05| 890.51
#2012-04-06| .
#2012-04-09| 891.02
#2012-04-10| 872.06
#2012-04-11| 894.16
#2012-04-12| 895.45
#2012-04-13| 865.36
#2012-04-16| 853.85
#2012-04-17| 884.12
#2012-04-18| 860.41
#2012-04-19| 863.82
#2012-04-20| 872.00
#2012-04-23| 836.42
#2012-04-24| 857.83
#2012-04-25| 877.78
#2012-04-26| 870.12
#2012-04-27| 888.84
#2012-04-30| 873.64
#2012-05-01| 872.94
#2012-05-02| 858.04
#2012-05-03| 864.64
#2012-05-04| 853.07
#2012-05-07| 862.27
#2012-05-08| 853.27
#2012-05-09| 843.12
#2012-05-10| 854.06
#2012-05-11| 845.36
#2012-05-14| 824.57
#2012-05-15| 815.19
#2012-05-16| 796.25
#2012-05-17| 799.67
#2012-05-18| 803.58
#2012-05-21| 817.85
#2012-05-22| 832.59
#2012-05-23| 793.08
#2012-05-24| 796.36
#2012-05-25| 797.91
#2012-05-28| .
#2012-05-29| 792.10
#2012-05-30| 762.74
#2012-05-31| 755.65
#2012-06-01| 744.09
#2012-06-04| 759.92
#2012-06-05| 761.81
#2012-06-06| 776.66
#2012-06-07| 790.45
#2012-06-08| 791.53
#2012-06-11| 791.17
#2012-06-12| 783.31
#2012-06-13| 788.08
#2012-06-14| 796.49
#2012-06-15| 806.42
#2012-06-18| 799.88
#2012-06-19| 813.88
#2012-06-20| 826.38
#2012-06-21| 814.11
#2012-06-22| 822.63
#2012-06-25| 804.95
#2012-06-26| 791.76
#2012-06-27| 808.70
#2012-06-28| 810.97
#2012-06-29| 870.89
#2012-07-02| 863.12
#2012-07-03| 868.80
#2012-07-04| .
#2012-07-05| 841.06
#2012-07-06| 816.21
#2012-07-09| 815.78
#2012-07-10| 823.28
#2012-07-11| 822.88
#2012-07-12| 807.22
#2012-07-13| 814.11
#2012-07-16| 810.19
#2012-07-17| 805.94
#2012-07-18| 817.64
#2012-07-19| 824.12
#2012-07-20| 780.40
#2012-07-23| 759.93
#2012-07-24| 745.88
#2012-07-25| 755.14
#2012-07-26| 798.44
#2012-07-27| 814.97
#2012-07-30| 816.10
#2012-07-31| 822.19
#2012-08-01| 816.44
#2012-08-02| 785.20
#2012-08-03| 826.22
#2012-08-06| 857.29
#2012-08-07| 849.26
#2012-08-08| 826.95
#2012-08-09| 824.61
#2012-08-10| 816.02
#2012-08-13| 816.30
#2012-08-14| 818.65
#2012-08-15| 814.93
#2012-08-16| 847.83
#2012-08-17| 865.01
#2012-08-20| 868.86
#2012-08-21| 884.61
#2012-08-22| 870.99
#2012-08-23| 881.12
#2012-08-24| 881.52
#2012-08-27| 886.73
#2012-08-28| 878.35
#2012-08-29| 883.71
#2012-08-30| 871.57
#2012-08-31| 889.34
#2012-09-03| .
#2012-09-04| 882.58
#2012-09-05| 882.96
#2012-09-06| 912.09
#2012-09-07| 927.58
#2012-09-10| 933.55
#2012-09-11| 933.25
#2012-09-12| 941.56
#2012-09-13| 950.01
#2012-09-14| 987.89
#2012-09-17| 987.44
#2012-09-18| 979.84
#2012-09-19| 986.07
#2012-09-20| 982.42
#2012-09-21|1003.62
#2012-09-24| 984.82
#2012-09-25| 984.81
#2012-09-26| 936.76
#2012-09-27| 952.33
#2012-09-28| 945.77
#2012-10-01| 970.86
#2012-10-02| 981.28
#2012-10-03| 981.02
#2012-10-04| 989.14
#2012-10-05|1003.07
#2012-10-08| 990.14
#2012-10-09| 977.05
#2012-10-10| 970.50
#2012-10-11| 977.95
#2012-10-12| 969.23
#2012-10-15| 969.16
#2012-10-16| 989.34
#2012-10-17|1007.59
#2012-10-18|1002.68
#2012-10-19| 990.80
#2012-10-22| 991.71
#2012-10-23| 971.04
#2012-10-24| 980.05
#2012-10-25| 989.20
#2012-10-26| 985.13
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 999.44
#2012-11-01| 998.98
#2012-11-02| 997.10
#2012-11-05| 985.71
#2012-11-06| 988.86
#2012-11-07| 978.07
#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|1001.72
#2012-12-11|1018.25
#2012-12-12|1027.89
#2012-12-13|1042.97
#2012-12-14|1050.50
#2012-12-17|1063.28
#2012-12-18|1090.74
#2012-12-19|1115.46
#2012-12-20|1114.01
#2012-12-21|1111.06
#2012-12-24|1111.76
#2012-12-25|1111.76
#2012-12-26|1114.04
#2012-12-27|1112.90
#2012-12-28|1104.76
#2012-12-31|1099.14
#2013-01-01|1099.14
#2013-01-02|1126.47
#2013-01-03|1125.67
#2013-01-04|1126.14
#2013-01-07|1128.27
#2013-01-08|1120.91
#2013-01-09|1127.89
#2013-01-10|1145.35
#2013-01-11|1155.78
#2013-01-14|1140.98
#2013-01-15|1142.62
#2013-01-16|1133.11
#2013-01-17|1143.96
#2013-01-18|1134.80
#2013-01-21|1144.74
#2013-01-22|1139.41
#2013-01-23|1144.92
#2013-01-24|1149.96
#2013-01-25|1163.75
#2013-01-28|1160.15
#2013-01-29|1161.10
#2013-01-30|1167.91
#2013-01-31|1146.94
#2013-02-01|1133.12
#2013-02-04|1091.38
#2013-02-05|1105.73
#2013-02-06|1111.39
#2013-02-07|1098.78
#2013-02-08|1108.39
#2013-02-11|1101.10
#2013-02-12|1120.50
#2013-02-13|1137.52
#2013-02-14|1129.77
#2013-02-15|1133.92
#2013-02-18|1127.01
#2013-02-19|1135.03
#2013-02-20|1160.33
#2013-02-21|1132.89
#2013-02-22|1137.76
#2013-02-25|1150.73
#2013-02-26|1121.45
#2013-02-27|1135.01
#2013-02-28|1128.59
#2013-03-01|1115.87
#2013-03-04|1112.47
#2013-03-05|1136.60
#2013-03-06|1137.88
#2013-03-07|1145.94
#2013-03-08|1149.65
#2013-03-11| .
#2013-03-12|1143.30
#2013-03-13|1141.61
#2013-03-14|1155.20
#2013-03-15|1146.65
#2013-03-18|1136.51
#2013-03-19|1119.05
#2013-03-20|1131.10
#2013-03-21|1131.39
#2013-03-22|1141.22
#2013-03-25|1123.21
#2013-03-26|1112.63
#2013-03-27|1101.19
#2013-03-28|1108.73
#2013-03-29| .
#2013-04-01|1109.25
#2013-04-02|1124.75
#2013-04-03|1114.59
#2013-04-04|1100.54
#2013-04-05|1106.79
#2013-04-08|1107.16
#2013-04-09|1113.54
#2013-04-10|1144.52
#2013-04-11|1154.06
#2013-04-12|1160.55
#2013-04-15|1153.21
#2013-04-16|1145.67
#2013-04-17|1123.72
#2013-04-18|1132.69
#2013-04-19|1134.65
#2013-04-22|1151.92
#2013-04-23|1167.84
#2013-04-24|1180.30
#2013-04-25|1187.24
#2013-04-26|1183.97
#2013-04-29|1204.90
#2013-04-30|1211.19
#2013-05-01|1212.02
#2013-05-02|1199.85
#2013-05-03|1214.28
#2013-05-06|1210.14
#2013-05-07|1222.55
#2013-05-08|1248.47
#2013-05-09|1252.13
#2013-05-10|1250.26
#2013-05-13|1246.83
#2013-05-14|1251.08
#2013-05-15|1252.17
#2013-05-16|1245.76
#2013-05-17|1236.05
#2013-05-20|1241.01
#2013-05-21|1238.73
#2013-05-22|1237.85
#2013-05-23|1215.17
#2013-05-24|1218.56
#2013-05-27|1234.66
#2013-05-28|1237.58
#2013-05-29|1231.66
#2013-05-30|1237.32
#2013-05-31|1222.00
#2013-06-03|1224.57
#2013-06-04|1235.17
#2013-06-05|1229.60
#2013-06-06|1239.97
#2013-06-07|1239.41
#2013-06-10|1239.46
#2013-06-11|1237.19
#2013-06-12|1251.79
#2013-06-13|1242.83
#2013-06-14|1254.50
#2013-06-17|1264.85
#2013-06-18|1276.56
#2013-06-19|1268.81
#2013-06-20|1217.80
#2013-06-21|1195.21
#2013-06-24|1170.63
#2013-06-25|1175.11
#2013-06-26|1189.64
#2013-06-27|1214.07
#2013-06-28|1212.52
#2013-07-01|1221.13
#2013-07-02|1219.89
#2013-07-03|1211.14
#2013-07-04|1225.98
#2013-07-05|1215.96
#2013-07-08|1232.74
#2013-07-09|1240.04
#2013-07-10|1253.52
#2013-07-11|1268.68
#2013-07-12|1249.14
#2013-07-15|1250.62
#2013-07-16|1262.61
#2013-07-17|1256.28
#2013-07-18|1267.68
#2013-07-19|1263.03
#2013-07-22|1260.34
#2013-07-23|1268.35
#2013-07-24|1285.80
#2013-07-25|1295.99
#2013-07-26|1292.40
#2013-07-29|1298.94
#2013-07-30|1313.15
#2013-07-31|1309.46
#2013-08-01|1313.93
#2013-08-02|1323.01
#2013-08-05|1318.42
#2013-08-06|1325.01
#2013-08-07|1320.30
#2013-08-08|1335.83
#2013-08-09|1334.82
#2013-08-12|1329.81
#2013-08-13|1326.44
#2013-08-14|1330.96
#2013-08-15|1320.83
#2013-08-16|1331.79
#2013-08-19|1323.39
#2013-08-20|1310.87
#2013-08-21|1305.01
#2013-08-22|1323.60
#2013-08-23|1333.37
#2013-08-26|1321.39
#2013-08-27|1295.17
#2013-08-28|1281.42
#2013-08-29|1286.27
#2013-08-30|1271.70
#2013-09-02|1282.81
#2013-09-03|1287.27
#2013-09-04|1290.77
#2013-09-05|1294.13
#2013-09-06|1310.70
#2013-09-09|1314.44
#2013-09-10|1336.06
#2013-09-11|1348.83
#2013-09-12|1357.67
#2013-09-13|1356.31
#2013-09-16|1381.04
#2013-09-17|1382.74
#2013-09-18|1380.84
#2013-09-19|1404.80
#2013-09-20|1413.69
#2013-09-23|1405.55
#2013-09-24|1414.00
#2013-09-25|1423.89
#2013-09-26|1417.80
#2013-09-27|1421.54
#2013-09-30|1424.86
#2013-10-01|1444.08
#2013-10-02|1452.65
#2013-10-03|1449.92
#2013-10-04|1447.18
#2013-10-07|1436.91
#2013-10-08|1437.23
#2013-10-09|1434.38
#2013-10-10|1456.23
#2013-10-11|1463.98
#2013-10-14|1462.05
#2013-10-15|1461.57
#2013-10-16|1466.80
#2013-10-17|1486.21
#2013-10-18|1502.27
#2013-10-21|1515.81
#2013-10-22|1534.48
#2013-10-23|1526.13
#2013-10-24|1537.09
#2013-10-25|1534.37
#2013-10-28|1532.63
#2013-10-29|1534.89
#2013-10-30|1524.37
#2013-10-31|1516.47
#2013-11-01|1486.32
#2013-11-04|1500.49
#2013-11-05|1486.58
#2013-11-06|1499.44
#2013-11-07|1484.68
#2013-11-08|1494.15
#2013-11-11|1501.48
#2013-11-12|1498.16
#2013-11-13|1487.78
#2013-11-14|1498.80
#2013-11-15|1494.96
#2013-11-18|1503.56
#2013-11-19|1481.64
#2013-11-20|1455.97
#2013-11-21|1462.41
#2013-11-22|1475.98
#2013-11-25|1482.40
#2013-11-26|1496.51
#2013-11-27|1510.23
#2013-11-28|1517.22
#2013-11-29|1521.74
#2013-12-02|1513.13
#2013-12-03|1498.14
#2013-12-04|1488.81
#2013-12-05|1489.99
#2013-12-06|1486.26
#2013-12-09|1510.80
#2013-12-10|1514.43
#2013-12-11|1512.83
#2013-12-12|1496.02
#2013-12-13|1490.03
#2013-12-16|1516.16
#2013-12-17|1507.80
#2013-12-18|1516.93
#2013-12-19|1551.40
#2013-12-20|1562.05
#2013-12-23|1588.49
#2013-12-24|1595.62
#2013-12-25|1595.62
#2013-12-26|1598.60
#2013-12-27|1619.90
#2013-12-30|1630.66
#2013-12-31|1630.17
#2014-01-01|1630.17
#2014-01-02|1595.51
#2014-01-03|1593.19
#2014-01-06|1608.34
#2014-01-07|1618.13
#2014-01-08|1628.22
#2014-01-09|1636.51
#2014-01-10|1653.37
#2014-01-13|1655.79
#2014-01-14|1660.94
#2014-01-15|1673.19
#2014-01-16|1675.15
#2014-01-17|1677.27
#2014-01-20|1674.69
#2014-01-21|1657.64
#2014-01-22|1655.85
#2014-01-23|1673.44
#2014-01-24|1625.26
#2014-01-27|1615.20
#2014-01-28|1634.54
#2014-01-29|1636.77
#2014-01-30|1627.23
#2014-01-31|1603.28
#2014-02-03|1599.73
#2014-02-04|1597.51
#2014-02-05|1594.40
#2014-02-06|1625.65
#2014-02-07|1642.75
#2014-02-10|1644.07
#2014-02-11|1662.22
#2014-02-12|1651.87
#2014-02-13|1674.02
#2014-02-14|1688.85
#2014-02-17|1683.66
#2014-02-18|1689.71
#2014-02-19|1692.70
#2014-02-20|1688.92
#2014-02-21|1697.39
#2014-02-24|1712.28
#2014-02-25|1725.14
#2014-02-26|1718.79
#2014-02-27|1708.97
#2014-02-28|1719.83
#2014-03-03|1671.99
#2014-03-04|1698.13
#2014-03-05|1698.37
#2014-03-06|1728.97
#2014-03-07|1711.53
#2014-03-10|1708.28
#2014-03-11|1702.69
#2014-03-12|1701.50
#2014-03-13|1680.53
#2014-03-14|1645.94
#2014-03-17|1678.91
#2014-03-18|1680.16
#2014-03-19|1685.28
#2014-03-20|1662.50
#2014-03-21|1647.66
#2014-03-24|1630.29
#2014-03-25|1642.94
#2014-03-26|1666.52
#2014-03-27|1673.26
#2014-03-28|1700.66
#2014-03-31|1716.59
#2014-04-01|1737.17
#2014-04-02|1731.56
#2014-04-03|1730.04
#2014-04-04|1742.92
#2014-04-07|1741.80
#2014-04-08|1724.39
#2014-04-09|1739.12
#2014-04-10|1731.09
#2014-04-11|1696.28
#2014-04-14|1673.93
#2014-04-15|1679.16
#2014-04-16|1694.53
#2014-04-17|1698.50
#2014-04-18|1696.00
#2014-04-21|1694.63
#2014-04-22|1724.22
#2014-04-23|1733.37
#2014-04-24|1734.05
#2014-04-25|1720.32
#2014-04-28|1719.23
#2014-04-29|1737.06
#2014-04-30|1742.98
#2014-05-01|1742.98
#2014-05-02|1751.07
#2014-05-05|1757.06
#2014-05-06|1793.93
#2014-05-07|1780.84
#2014-05-08|1786.10
#2014-05-09|1774.46
#2014-05-12|1791.96
#2014-05-13|1790.03
#2014-05-14|1787.99
#2014-05-15|1747.92
#2014-05-16|1739.02
#2014-05-19|1736.37
#2014-05-20|1733.57
#2014-05-21|1736.79
#2014-05-22|1739.93
#2014-05-23|1743.03
#2014-05-26|1768.05
#2014-05-27|1759.56
#2014-05-28|1763.22
#2014-05-29|1762.11
#2014-05-30|1784.48
#2014-06-02|1780.66
#2014-06-03|1774.23
#2014-06-04|1776.73
#2014-06-05|1785.89
#2014-06-06|1806.12
#2014-06-09|1814.33
#2014-06-10|1807.44
#2014-06-11|1792.19
#2014-06-12|1799.34
#2014-06-13|1788.29
#2014-06-16|1785.35
#2014-06-17|1785.96
#2014-06-18|1796.60
#2014-06-19|1814.15
#2014-06-20|1798.78
#2014-06-23|1794.32
#2014-06-24|1792.13
#2014-06-25|1773.92
#2014-06-26|1775.81
#2014-06-27|1781.70
#2014-06-30|1789.14
#2014-07-01|1797.75
#2014-07-02|1809.08
#2014-07-03|1812.81
#2014-07-04|1801.43
#2014-07-07|1774.20
#2014-07-08|1747.22
#2014-07-09|1746.66
#2014-07-10|1716.58
#2014-07-11|1723.88
#2014-07-14|1737.90
#2014-07-15|1713.71
#2014-07-16|1736.80
#2014-07-17|1735.22
#2014-07-18|1721.69
#2014-07-21|1729.42
#2014-07-22|1742.66
#2014-07-23|1744.17
#2014-07-24|1764.36
#2014-07-25|1756.26
#2014-07-28|1753.78
#2014-07-29|1752.25
#2014-07-30|1737.07
#2014-07-31|1704.78
#2014-08-01|1675.09
#2014-08-04|1651.75
#2014-08-05|1634.64
#2014-08-06|1597.07
#2014-08-07|1568.77
#2014-08-08|1570.45
#2014-08-11|1592.92
#2014-08-12|1604.90
#2014-08-13|1605.49
#2014-08-14|1606.33
#2014-08-15|1595.42
#2014-08-18|1607.31
#2014-08-19|1605.93
#2014-08-20|1609.54
#2014-08-21|1636.60
#2014-08-22|1622.01
#2014-08-25|1638.91
#2014-08-26|1657.36
#2014-08-27|1657.26
#2014-08-28|1639.51
#2014-08-29|1632.98
#2014-09-01|1631.07
#2014-09-02|1627.91
#2014-09-03|1648.72
#2014-09-04|1647.62
#2014-09-05|1643.14
#2014-09-08|1636.97
#2014-09-09|1612.77
#2014-09-10|1600.79
#2014-09-11|1599.76
#2014-09-12|1596.42
#2014-09-15|1582.14
#2014-09-16|1572.38
#2014-09-17|1594.87
#2014-09-18|1602.33
#2014-09-19|1594.02
#2014-09-22|1580.57
#2014-09-23|1562.36
#2014-09-24|1554.62
#2014-09-25|1532.16
#2014-09-26|1539.70
#2014-09-29|1538.60
#2014-09-30|1548.64
#2014-10-01|1519.00
#2014-10-02|1500.83
#2014-10-03|1498.12
#2014-10-06|1511.20
#2014-10-07|1482.94
#2014-10-08|1475.28
#2014-10-09|1473.61
#2014-10-10|1435.92
#2014-10-13|1445.08
#2014-10-14|1441.17
#2014-10-15|1410.43
#2014-10-16|1401.52
#2014-10-17|1434.70
#2014-10-20|1427.80
#2014-10-21|1458.89
#2014-10-22|1475.64
#2014-10-23|1480.30
#2014-10-24|1483.29
#2014-10-27|1471.32
#2014-10-28|1519.31
#2014-10-29|1518.07
#2014-10-30|1518.64
#2014-10-31|1531.70
#2014-11-03|1530.03
#2014-11-04|1509.11
#2014-11-05|1519.96
#2014-11-06|1522.96
#2014-11-07|1510.32
#2014-11-10|1541.87
#2014-11-11|1532.42
#2014-11-12|1515.94
#2014-11-13|1502.89
#2014-11-14|1490.79
#2014-11-17|1506.40
#2014-11-18|1529.70
#2014-11-19|1533.41
#2014-11-20|1533.42
#2014-11-21|1560.26
#2014-11-24|1564.77
#2014-11-25|1582.95
#2014-11-26|1571.15
#2014-11-27|1583.16
#2014-11-28|1584.33
#2014-12-01|1582.22
#2014-12-02|1571.54
#2014-12-03|1574.07
#2014-12-04|1567.86
#2014-12-05|1572.54
#2014-12-08|1562.94
#2014-12-09|1536.85
#2014-12-10|1532.47
#2014-12-11|1526.62
#2014-12-12|1527.61
#2014-12-15|1492.51
#2014-12-16|1524.02
#2014-12-17|1501.90
#2014-12-18|1543.10
#2014-12-19|1553.09
#2014-12-22|1565.72
#2014-12-23|1565.46
#2014-12-24|1576.68
#2014-12-25|1576.68
#2014-12-26|1574.22
#2014-12-29|1556.11
#2014-12-30|1539.11
#2014-12-31|1544.61
#2015-01-01|1544.61
#2015-01-02|1540.50
#2015-01-05|1501.71
#2015-01-06|1492.91
#2015-01-07|1484.53
#2015-01-08|1503.97
#2015-01-09|1511.95
#2015-01-12|1526.31
#2015-01-13|1544.66
#2015-01-14|1537.40
#2015-01-15|1540.45
#2015-01-16|1524.30
#2015-01-19|1559.38
#2015-01-20|1551.40
#2015-01-21|1556.54
#2015-01-22|1545.09
#2015-01-23|1528.75
#2015-01-26|1552.33
#2015-01-27|1565.14
#2015-01-28|1564.93
#2015-01-29|1556.11
#2015-01-30|1549.65
#2015-02-02|1549.77
#2015-02-03|1586.55
#2015-02-04|1583.51
#2015-02-05|1587.38
#2015-02-06|1580.30
#2015-02-09|1545.50
#2015-02-10|1571.87
#2015-02-11|1553.66
#2015-02-12|1597.82
#2015-02-13|1620.37
#2015-02-16|1613.29
#2015-02-17|1610.85
#2015-02-18|1612.21
#2015-02-19|1630.58
#2015-02-20|1623.89
#2015-02-23|1637.86
#2015-02-24|1628.74
#2015-02-25|1642.11
#2015-02-26|1620.88
#2015-02-27|1615.38
#2015-03-02|1608.43
#2015-03-03|1598.57
#2015-03-04|1583.54
#2015-03-05|1597.05
#2015-03-06|1572.30
#2015-03-09|1561.83
#2015-03-10|1537.60
#2015-03-11|1527.06
#2015-03-12|1524.44
#2015-03-13|1518.70
#2015-03-16|1541.94
#2015-03-17|1535.91
#2015-03-18|1541.32
#2015-03-19|1542.62
#2015-03-20|1589.44
#2015-03-23|1615.42
#2015-03-24|1630.20
#2015-03-25|1623.81
#2015-03-26|1615.79
#2015-03-27|1612.95
#2015-03-30|1616.97
#2015-03-31|1603.74
#2015-04-01|1605.32
#2015-04-02|1635.82
#2015-04-03|1651.56
#2015-04-06|1658.52
#2015-04-07|1660.17
#2015-04-08|1640.49
#2015-04-09|1643.36
#2015-04-10|1641.97
#2015-04-13|1637.11
#2015-04-14|1646.97
#2015-04-15|1633.57
#2015-04-16|1626.42
#2015-04-17|1603.51
#2015-04-20|1605.96
#2015-04-21|1622.74
#2015-04-22|1610.11
#2015-04-23|1618.15
#2015-04-24|1637.50
#2015-04-27|1658.88
#2015-04-28|1667.42
#2015-04-29|1667.92
#2015-04-30|1675.68
#2015-05-01|1678.23
#2015-05-04|1680.26
#2015-05-05|1642.76
#2015-05-06|1667.02
#2015-05-07|1641.12
#2015-05-08|1656.52
#2015-05-11|1657.48
#2015-05-12|1669.86
#2015-05-13|1683.37
#2015-05-14|1698.30
#2015-05-15|1702.90
#2015-05-18|1704.87
#2015-05-19|1688.56
#2015-05-20|1680.07
#2015-05-21|1695.92
#2015-05-22|1672.47
#2015-05-25|1634.61
#2015-05-26|1608.21
#2015-05-27|1627.33
#2015-05-28|1635.76
#2015-05-29|1613.16
#2015-06-01|1600.69
#2015-06-02|1632.80
#2015-06-03|1590.46
#2015-06-04|1586.21
#2015-06-05|1543.50
#2015-06-08|1541.28
#2015-06-09|1535.83
#2015-06-10|1557.38
#2015-06-11|1555.39
#2015-06-12|1543.98
#2015-06-15|1505.19
#2015-06-16|1517.89
#2015-06-17|1513.67
#2015-06-18|1545.72
#2015-06-19|1547.21
#2015-06-22|1590.24
#2015-06-23|1575.61
#2015-06-24|1564.28
#2015-06-25|1567.49
#2015-06-26|1568.99
#2015-06-29|1526.22
#2015-06-30|1512.06
#2015-07-01|1527.62
#2015-07-02|1523.95
#2015-07-03|1519.09
#2015-07-06|1495.25
#2015-07-07|1449.72
#2015-07-08|1480.19
#2015-07-09|1506.73
#2015-07-10|1558.43
#2015-07-13|1564.30
#2015-07-14|1569.23
#2015-07-15|1577.67
#2015-07-16|1591.39
#2015-07-17|1583.57
#2015-07-20|1597.36
#2015-07-21|1588.71
#2015-07-22|1589.51
#2015-07-23|1601.55
#2015-07-24|1593.93
#2015-07-27|1595.12
#2015-07-28|1598.31
#2015-07-29|1610.47
#2015-07-30|1596.11
#2015-07-31|1622.85
#2015-08-03|1628.60
#2015-08-04|1610.66
#2015-08-05|1610.74
#2015-08-06|1605.19
#2015-08-07|1598.46
#2015-08-10|1625.86
#2015-08-11|1614.79
#2015-08-12|1592.94
#2015-08-13|1606.64
#2015-08-14|1600.76
#2015-08-17|1597.10
#2015-08-18|1589.99
#2015-08-19|1581.41
#2015-08-20|1569.96
#2015-08-21|1547.34
#2015-08-24|1524.74
#2015-08-25|1547.07
#2015-08-26|1535.26
#2015-08-27|1547.69
#2015-08-28|1559.44
#2015-08-31|1559.68
#2015-09-01|1534.12
#2015-09-02|1513.09
#2015-09-03|1513.15
#2015-09-04|1492.66
#2015-09-07|1499.80
#2015-09-08|1507.13
#2015-09-09|1527.17
#2015-09-10|1534.26
#2015-09-11|1536.78
#2015-09-14|1526.74
#2015-09-15|1533.37
#2015-09-16|1547.40
#2015-09-17|1565.16
#2015-09-18|1551.40
#2015-09-21|1535.71
#2015-09-22|1488.49
#2015-09-23|1484.16
#2015-09-24|1480.61
#2015-09-25|1503.39
#2015-09-28|1499.81
#2015-09-29|1487.72
#2015-09-30|1510.91
#2015-10-01|1524.80
#2015-10-02|1540.83
#2015-10-05|1588.29
#2015-10-06|1602.55
#2015-10-07|1589.12
#2015-10-08|1607.04
#2015-10-09|1614.04
#2015-10-12|1609.21
#2015-10-13|1612.51
#2015-10-14|1621.68
#2015-10-15|1634.70
#2015-10-16|1633.80
#2015-10-19|1622.15
#2015-10-20|1618.29
#2015-10-21|1627.55
#2015-10-22|1603.89
#2015-10-23|1603.64
#2015-10-26|1614.28
#2015-10-27|1588.00
#2015-10-28|1596.69
#2015-10-29|1585.92
#2015-10-30|1586.76
#2015-11-02|1590.98
#2015-11-03|1578.66
#2015-11-04|1548.81
#2015-11-05|1549.64
#2015-11-06|1536.89
#2015-11-09|1509.28
#2015-11-10|1499.26
#2015-11-11|1512.78
#2015-11-12|1500.11
#2015-11-13|1487.97
#2015-11-16|1499.09
#2015-11-17|1516.36
#2015-11-18|1521.10
#2015-11-19|1541.04
#2015-11-20|1519.92
#2015-11-23|1514.68
#2015-11-24|1498.21
#2015-11-25|1496.38
#2015-11-26|1510.48
#2015-11-27|1508.42
#2015-11-30|1521.33
#2015-12-01|1522.19
#2015-12-02|1520.16
#2015-12-03|1528.66
#2015-12-04|1523.69
#2015-12-07|1524.34
#2015-12-08|1512.32
#2015-12-09|1524.70
#2015-12-10|1515.70
#2015-12-11|1500.23
#2015-12-14|1485.60
#2015-12-15|1513.51
#2015-12-16|1515.82
#2015-12-17|1521.62
#2015-12-18|1518.92
#2015-12-21|1495.53
#2015-12-22|1510.43
#2015-12-23|1532.78
#2015-12-24|1550.10
#2015-12-25|1550.10
#2015-12-28|1543.48
#2015-12-29|1551.80
#2015-12-30|1552.94
#2015-12-31|1539.48
#2016-01-01|1539.48
#2016-01-04|1497.80
#2016-01-05|1491.04
#2016-01-06|1485.94
#2016-01-07|1464.37
#2016-01-08|1461.05
#2016-01-11|1452.23
#2016-01-12|1453.08
#2016-01-13|1455.81
#2016-01-14|1424.55
#2016-01-15|1397.17
#2016-01-18|1379.83
#2016-01-19|1405.67
#2016-01-20|1361.99
#2016-01-21|1372.13
#2016-01-22|1415.11
#2016-01-25|1409.21
#2016-01-26|1414.45
#2016-01-27|1425.13
#2016-01-28|1420.44
#2016-01-29|1439.91
#2016-02-01|1455.54
#2016-02-02|1424.68
#2016-02-03|1417.89
#2016-02-04|1443.59
#2016-02-05|1425.77
#2016-02-08|1349.86
#2016-02-09|1354.63
#2016-02-10|1371.78
#2016-02-11|1343.02
#2016-02-12|1348.98
#2016-02-15|1374.15
#2016-02-16|1384.16
#2016-02-17|1412.61
#2016-02-18|1412.13
#2016-02-19|1405.59
#2016-02-22|1418.33
#2016-02-23|1417.83
#2016-02-24|1395.62
#2016-02-25|1428.95
#2016-02-26|1420.90
#2016-02-29|1425.44
#2016-03-01|1444.85
#2016-03-02|1439.97
#2016-03-03|1456.73
#2016-03-04|1474.69
#2016-03-07|1474.17
#2016-03-08|1476.98
#2016-03-09|1476.91
#2016-03-10|1480.57
#2016-03-11|1501.19
#2016-03-14|1502.19
#2016-03-15|1492.73
#2016-03-16|1488.41
#2016-03-17|1529.35
#2016-03-18|1548.80
#2016-03-21|1547.86
#2016-03-22|1545.38
#2016-03-23|1545.21
#2016-03-24|1528.93
#2016-03-25|1528.93
#2016-03-28|1535.99
#2016-03-29|1535.77
#2016-03-30|1572.90
#2016-03-31|1570.84
#2016-04-01|1560.07
#2016-04-04|1564.28
#2016-04-05|1546.35
#2016-04-06|1557.49
#2016-04-07|1542.13
#2016-04-08|1568.94
#2016-04-11|1581.41
#2016-04-12|1575.55
#2016-04-13|1593.09
#2016-04-14|1599.77
#2016-04-15|1601.77
#2016-04-18|1607.01
#2016-04-19|1621.69
#2016-04-20|1618.65
#2016-04-21|1608.06
#2016-04-22|1600.68
#2016-04-25|1609.71
#2016-04-26|1626.36
#2016-04-27|1638.81
#2016-04-28|1640.63
#2016-04-29|1647.76
#2016-05-02|1663.65
#2016-05-03|1641.57
#2016-05-04|1625.45
#2016-05-05|1618.52
#2016-05-06|1615.22
#2016-05-09|1620.25
#2016-05-10|1623.40
#2016-05-11|1618.03
#2016-05-12|1604.67
#2016-05-13|1592.11
#2016-05-16|1596.55
#2016-05-17|1601.73
#2016-05-18|1604.79
#2016-05-19|1575.95
#2016-05-20|1594.98
#2016-05-23|1591.29
#2016-05-24|1611.83
#2016-05-25|1604.40
#2016-05-26|1622.47
#2016-05-27|1618.81
#2016-05-30|1616.41
#2016-05-31|1623.57
#2016-06-01|1621.47
#2016-06-02|1627.74
#2016-06-03|1630.87
#2016-06-06|1635.08
#2016-06-07|1651.60
#2016-06-08|1647.02
#2016-06-09|1630.02
#2016-06-10|1584.56
#2016-06-13|1555.12
#2016-06-14|1521.10
#2016-06-15|1526.60
#2016-06-16|1494.86
#2016-06-17|1533.21
#2016-06-20|1607.10
#2016-06-21|1593.80
#2016-06-22|1598.34
#2016-06-23|1628.66
#2016-06-24|1485.48
#2016-06-27|1410.90
#2016-06-28|1467.13
#2016-06-29|1511.26
#2016-06-30|1523.38
#2016-07-01|1546.81
#2016-07-04|1542.46
#2016-07-05|1516.90
#2016-07-06|1496.32
#2016-07-07|1513.08
#2016-07-08|1528.00
#2016-07-11|1558.88
#2016-07-12|1564.85
#2016-07-13|1564.63
#2016-07-14|1608.64
#2016-07-15|1601.62
#2016-07-18|1604.64
#2016-07-19|1608.27
#2016-07-20|1614.82
#2016-07-21|1602.81
#2016-07-22|1601.59
#2016-07-25|1615.89
#2016-07-26|1627.08
#2016-07-27|1640.23
#2016-07-28|1641.69
#2016-07-29|1687.06
#2016-08-01|1683.63
#2016-08-02|1661.64
#2016-08-03|1634.11
#2016-08-04|1640.59
#2016-08-05|1636.45
#2016-08-08|1638.68
#2016-08-09|1668.07
#2016-08-10|1669.57
#2016-08-11|1684.81
#2016-08-12|1689.97
#2016-08-15|1694.05
#2016-08-16|1682.64
#2016-08-17|1664.61
#2016-08-18|1683.25
#2016-08-19|1674.07
#2016-08-22|1681.24
#2016-08-23|1685.45
#2016-08-24|1678.93
#2016-08-25|1675.52
#2016-08-26|1682.84
#2016-08-29|1663.30
#2016-08-30|1665.62
#2016-08-31|1655.09
#2016-09-01|1673.64
#2016-09-02|1687.13
#2016-09-05|1693.12
#2016-09-06|1714.06
#2016-09-07|1728.14
#2016-09-08|1752.63
#2016-09-09|1723.51
#2016-09-12|1707.87
#2016-09-13|1699.15
#2016-09-14|1703.89
#2016-09-15|1711.48
#2016-09-16|1681.30
#2016-09-19|1697.55
#2016-09-20|1694.18
#2016-09-21|1689.79
#2016-09-22|1737.62
#2016-09-23|1730.61
#2016-09-26|1727.64
#2016-09-27|1717.71
#2016-09-28|1718.72
#2016-09-29|1738.91
#2016-09-30|1745.76
#2016-10-03|1744.90
#2016-10-04|1740.79
#2016-10-05|1732.84
#2016-10-06|1714.63
#2016-10-07|1690.36
#2016-10-10|1699.45
#2016-10-11|1675.18
#2016-10-12|1670.69
#2016-10-13|1668.19
#2016-10-14|1678.43
#2016-10-17|1674.66
#2016-10-18|1691.50
#2016-10-19|1696.19
#2016-10-20|1690.40
#2016-10-21|1685.49
#2016-10-24|1698.55
#2016-10-25|1678.65
#2016-10-26|1677.49
#2016-10-27|1670.54
#2016-10-28|1683.97
#2016-10-31|1686.56
#2016-11-01|1680.72
#2016-11-02|1666.32
#2016-11-03|1642.44
#2016-11-04|1640.53
#2016-11-07|1644.05
#2016-11-08|1643.19
#2016-11-09|1641.36
#2016-11-10|1586.51
#2016-11-11|1567.23
#2016-11-14|1533.65
#2016-11-15|1540.83
#2016-11-16|1541.48
#2016-11-17|1554.88
#2016-11-18|1539.36
#2016-11-21|1546.61
#2016-11-22|1544.22
#2016-11-23|1530.98
#2016-11-24|1547.45
#2016-11-25|1559.12
#2016-11-28|1558.14
#2016-11-29|1567.41
#2016-11-30|1567.27
#2016-12-01|1552.13
#2016-12-02|1555.75
#2016-12-05|1571.39
#2016-12-06|1589.99
#2016-12-07|1595.62
#2016-12-08|1580.64
#2016-12-09|1588.06
#2016-12-12|1595.41
#2016-12-13|1623.39
#2016-12-14|1620.65
#2016-12-15|1598.95
#2016-12-16|1600.17
#2016-12-19|1611.97
#2016-12-20|1606.18
#2016-12-21|1616.70
#2016-12-22|1605.81
#2016-12-23|1613.55
#2016-12-26|1613.55
#2016-12-27|1619.02
#2016-12-28|1598.36
#2016-12-29|1614.60
#2016-12-30|1617.84
#2017-01-02|1636.45
#2017-01-03|1620.96
#2017-01-04|1626.28
#2017-01-05|1659.88
#2017-01-06|1655.73
#2017-01-09|1658.76
#2017-01-10|1663.15
#2017-01-11|1649.28
#2017-01-12|1677.81
#2017-01-13|1681.72
#2017-01-16|1668.17
#2017-01-17|1678.42
#2017-01-18|1674.12
#2017-01-19|1654.29
#2017-01-20|1656.74
#2017-01-23|1666.08
#2017-01-24|1668.26
#2017-01-25|1674.46
#2017-01-26|1663.79
#2017-01-27|1672.54
#2017-01-30|1650.85
#2017-01-31|1662.61
#2017-02-01|1656.48
#2017-02-02|1677.31
#2017-02-03|1686.14
#2017-02-06|1666.07
#2017-02-07|1651.04
#2017-02-08|1664.33
#2017-02-09|1668.04
#2017-02-10|1658.52
#2017-02-13|1666.21
#2017-02-14|1657.03
#2017-02-15|1661.08
#2017-02-16|1674.85
#2017-02-17|1667.44
#2017-02-20|1668.42
#2017-02-21|1666.00
#2017-02-22|1658.10
#2017-02-23|1665.35
#2017-02-24|1649.53
#2017-02-27|1665.06
#2017-02-28|1679.72
#2017-03-01|1687.08
#2017-03-02|1684.35
#2017-03-03|1690.99
#2017-03-06|1698.46
#2017-03-07|1693.28
#2017-03-08|1690.90
#2017-03-09|1701.72
#2017-03-10|1710.80
#2017-03-13|1713.65
#2017-03-14|1697.43
#2017-03-15|1707.44
#2017-03-16|1745.08
#2017-03-17|1762.16
#2017-03-20|1761.63
#2017-03-21|1777.61
#2017-03-22|1775.46
#2017-03-23|1790.90
#2017-03-24|1802.34
#2017-03-27|1812.02
#2017-03-28|1822.52
#2017-03-29|1807.96
#2017-03-30|1813.85
#2017-03-31|1818.67
#2017-04-03|1811.40
#2017-04-04|1817.51
#2017-04-05|1830.16
#2017-04-06|1851.09
#2017-04-07|1828.91
#2017-04-10|1816.65
#2017-04-11|1832.27
#2017-04-12|1824.18
#2017-04-13|1829.74
#2017-04-14|1829.74
#2017-04-17|1836.37
#2017-04-18|1843.67
#2017-04-19|1849.93
#2017-04-20|1856.79
#2017-04-21|1831.97
#2017-04-24|1903.80
#2017-04-25|1919.09
#2017-04-26|1925.90
#2017-04-27|1941.88
#2017-04-28|1955.53
#2017-05-01|1960.56
#2017-05-02|1979.43
#2017-05-03|1979.33
#2017-05-04|2009.43
#2017-05-05|2022.98
#2017-05-08|2017.88
#2017-05-09|2026.95
#2017-05-10|2020.25
#2017-05-11|2006.81
#2017-05-12|2034.32
#2017-05-15|2046.11
#2017-05-16|2059.59
#2017-05-17|2051.43
#2017-05-18|2046.01
#2017-05-19|2084.14
#2017-05-22|2098.62
#2017-05-23|2112.13
#2017-05-24|2102.13
#2017-05-25|2119.37
#2017-05-26|2087.97
#2017-05-29|2071.55
#2017-05-30|2099.64
#2017-05-31|2129.29
#2017-06-01|2143.45
#2017-06-02|2156.09
#2017-06-05|2148.75
#2017-06-06|2150.11
#2017-06-07|2148.15
#2017-06-08|2132.49
#2017-06-09|2137.13
#2017-06-12|2115.63
#2017-06-13|2134.30
#2017-06-14|2162.61
#2017-06-15|2125.16
#2017-06-16|2167.45
#2017-06-19|2160.76
#2017-06-20|2145.13
#2017-06-21|2136.00
#2017-06-22|2129.57
#2017-06-23|2135.48
#2017-06-26|2137.57
#2017-06-27|2123.24
#2017-06-28|2146.42
#2017-06-29|2121.81
#2017-06-30|2126.77
#2017-07-03|2119.63
#2017-07-04|2106.64
#2017-07-05|2116.14
#2017-07-06|2101.63
#2017-07-07|2118.54
#2017-07-10|2120.36
#2017-07-11|2113.38
#2017-07-12|2146.04
#2017-07-13|2145.99
#2017-07-14|2164.05
#2017-07-17|2178.91
#2017-07-18|2185.16
#2017-07-19|2201.00
#2017-07-20|2203.37
#2017-07-21|2181.07
#2017-07-24|2171.03
#2017-07-25|2173.23
#2017-07-26|2186.64
#2017-07-27|2195.91
#2017-07-28|2163.97
#2017-07-31|2163.72
#2017-08-01|2176.48
#2017-08-02|2171.74
#2017-08-03|2173.35
#2017-08-04|2162.07
#2017-08-07|2177.18
#2017-08-08|2170.31
#2017-08-09|2158.72
#2017-08-10|2140.67
#2017-08-11|2122.60
#2017-08-14|2153.91
#2017-08-15|2138.30
#2017-08-16|2154.57
#2017-08-17|2155.82
#2017-08-18|2141.72
#2017-08-21|2159.28
#2017-08-22|2158.68
#2017-08-23|2158.67
#2017-08-24|2145.94
#2017-08-25|2155.96
#2017-08-28|2158.73
#2017-08-29|2146.85
#2017-08-30|2151.66
#2017-08-31|2190.07
#2017-09-01|2195.74
#2017-09-04|2194.10
#2017-09-05|2206.55
#2017-09-06|2188.65
#2017-09-07|2208.55
#2017-09-08|2209.44
#2017-09-11|2229.89
#2017-09-12|2209.54
#2017-09-13|2213.78
#2017-09-14|2211.13
#2017-09-15|2216.34
#2017-09-18|2227.25
#2017-09-19|2222.05
#2017-09-20|2209.40
#2017-09-21|2200.66
#2017-09-22|2215.04
#2017-09-25|2183.40
#2017-09-26|2145.63
#2017-09-27|2161.07
#2017-09-28|2164.28
#2017-09-29|2184.44
#2017-10-02|2165.67
#2017-10-03|2165.60
#2017-10-04|2113.18
#2017-10-05|2158.38
#2017-10-06|2169.92
#2017-10-09|2172.85
#2017-10-10|2187.44
#2017-10-11|2209.38
#2017-10-12|2221.25
#2017-10-13|2214.12
#2017-10-16|2200.72
#2017-10-17|2206.47
#2017-10-18|2242.94
#2017-10-19|2249.13
#2017-10-20|2221.85
#2017-10-23|2205.11
#2017-10-24|2205.14
#2017-10-25|2198.32
#2017-10-26|2223.05
#2017-10-27|2183.16
#2017-10-30|2231.99
#2017-10-31|2265.30
#2017-11-01|2268.50
#2017-11-02|2273.04
#2017-11-03|2268.63
#2017-11-06|2292.98
#2017-11-07|2283.79
#2017-11-08|2297.58
#2017-11-09|2287.48
#2017-11-10|2274.66
#2017-11-13|2272.78
#2017-11-14|2279.69
#2017-11-15|2283.18
#2017-11-16|2315.11
#2017-11-17|2302.71
#2017-11-20|2309.18
#2017-11-21|2323.00
#2017-11-22|2327.52
#2017-11-23|2343.77
#2017-11-24|2362.43
#2017-11-27|2352.40
#2017-11-28|2351.09
#2017-11-29|2362.35
#2017-11-30|2359.77
#2017-12-01|2334.36
#2017-12-04|2359.01
#2017-12-05|2364.13
#2017-12-06|2348.77
#2017-12-07|2344.99
#2017-12-08|2338.33
#2017-12-11|2329.52
#2017-12-12|2325.11
#2017-12-13|2323.38
#2017-12-14|2322.67
#2017-12-15|2325.84
#2017-12-18|2362.89
#2017-12-19|2365.74
#2017-12-20|2381.34
#2017-12-21|2393.35
#2017-12-22|2365.49
#2017-12-25|2365.49
#2017-12-26|2371.69
#2017-12-27|2383.18
#2017-12-28|2384.20
#2017-12-29|2385.39
#2018-01-01|2385.39
#2018-01-02|2401.60
#2018-01-03|2407.10
#2018-01-04|2472.71
#2018-01-05|2503.40
#2018-01-08|2482.19
#2018-01-09|2486.90
#2018-01-10|2479.44
#2018-01-11|2480.69
#2018-01-12|2490.62
#2018-01-15|2517.03
#2018-01-16|2533.72
#2018-01-17|2530.85
#2018-01-18|2517.09
#2018-01-19|2525.61
#2018-01-22|2540.41
#2018-01-23|2561.80
#2018-01-24|2566.12
#2018-01-25|2567.38
#2018-01-26|2547.34
#2018-01-29|2522.26
#2018-01-30|2520.33
#2018-01-31|2546.15
#2018-02-01|2537.29
#2018-02-02|2485.17
#2018-02-05|2432.60
#2018-02-06|2368.56
#2018-02-07|2389.40
#2018-02-08|2317.44
#2018-02-09|2300.57
#2018-02-12|2335.75
#2018-02-13|2339.18
#2018-02-14|2368.42
#2018-02-15|2399.28
#2018-02-16|2420.05
#2018-02-19|2393.31
#2018-02-20|2403.50
#2018-02-21|2392.71
#2018-02-22|2388.77
#2018-02-23|2390.26
#2018-02-26|2407.65
#2018-02-27|2404.22
#2018-02-28|2391.05
#2018-03-01|2336.45
#2018-03-02|2306.20
#2018-03-05|2323.80
#2018-03-06|2349.96
#2018-03-07|2372.78
#2018-03-08|2395.16
#2018-03-09|2427.84
#2018-03-12|2435.05
#2018-03-13|2447.88
#2018-03-14|2467.01
#2018-03-15|2460.08
#2018-03-16|2447.48
#2018-03-19|2438.75
#2018-03-20|2432.21
#2018-03-21|2420.34
#2018-03-22|2392.58
#2018-03-23|2382.47
#2018-03-26|2389.16
#2018-03-27|2402.91
#2018-03-28|2398.71
#2018-03-29|2392.16
#2018-03-30|2392.16
#2018-04-02|2394.30
#2018-04-03|2373.88
#2018-04-04|2365.50
#2018-04-05|2404.18
#2018-04-06|2407.07
#2018-04-09|2440.22
#2018-04-10|2472.06
#2018-04-11|2475.15
#2018-04-12|2454.13
#2018-04-13|2467.67
#2018-04-16|2472.58
#2018-04-17|2475.61
#2018-04-18|2499.50
#2018-04-19|2499.10
#2018-04-20|2479.70
#2018-04-23|2467.90
#2018-04-24|2462.68
#2018-04-25|2427.60
#2018-04-26|2438.03
#2018-04-27|2440.63
#2018-04-30|2442.85
#2018-05-01|2424.15
#2018-05-02|2456.50
#2018-05-03|2465.93
#2018-05-04|2453.04
#2018-05-07|2466.40
#2018-05-08|2459.32
#2018-05-09|2461.46
#2018-05-10|2478.89
#2018-05-11|2495.96
#2018-05-14|2495.08
#2018-05-15|2483.81
#2018-05-16|2463.10
#2018-05-17|2480.81
#2018-05-18|2466.73
#2018-05-21|2469.95
#2018-05-22|2476.90
#2018-05-23|2454.74
#2018-05-24|2459.67
#2018-05-25|2432.33
#2018-05-28|2437.21
#2018-05-29|2401.23
#2018-05-30|2422.43
#2018-05-31|2432.87
#2018-06-01|2449.23
#2018-06-04|2482.16
#2018-06-05|2485.02
#2018-06-06|2526.01
#2018-06-07|2531.02
#2018-06-08|2504.90
#2018-06-11|2520.80
#2018-06-12|2516.74
#2018-06-13|2522.46
#2018-06-14|2511.59
#2018-06-15|2493.32
#2018-06-18|2488.84
#2018-06-19|2462.54
#2018-06-20|2455.09
#2018-06-21|2441.97
#2018-06-22|2454.04
#2018-06-25|2428.58
#2018-06-26|2422.66
#2018-06-27|2419.18
#2018-06-28|2393.67
#2018-06-29|2428.79
#2018-07-02|2394.02
#2018-07-03|2414.45
#2018-07-04|2413.43
#2018-07-05|2448.43
#2018-07-06|2472.34
#2018-07-09|2484.77
#2018-07-10|2489.42
#2018-07-11|2477.25
#2018-07-12|2493.29
#2018-07-13|2498.24
#2018-07-16|2508.22
#2018-07-17|2513.37
#2018-07-18|2522.31
#2018-07-19|2516.12
#2018-07-20|2538.38
#2018-07-23|2527.15
#2018-07-24|2536.56
#2018-07-25|2522.06
#2018-07-26|2508.56
#2018-07-27|2555.47
#2018-07-30|2568.53
#2018-07-31|2535.56
#2018-08-01|2505.78
#2018-08-02|2476.08
#2018-08-03|2492.65
#2018-08-06|2485.73
#2018-08-07|2502.26
#2018-08-08|2511.14
#2018-08-09|2511.66
#2018-08-10|2465.31
#2018-08-13|2480.87
#2018-08-14|2479.21
#2018-08-15|2442.77
#2018-08-16|2464.43
#2018-08-17|2476.15
#2018-08-20|2512.54
#2018-08-21|2556.85
#2018-08-22|2601.39
#2018-08-23|2595.90
#2018-08-24|2619.74
#2018-08-27|2652.64
#2018-08-28|2654.75
#2018-08-29|2652.43
#2018-08-30|2646.36
#2018-08-31|2613.42
#2018-09-03|2612.24
#2018-09-04|2577.31
#2018-09-05|2542.05
#2018-09-06|2520.48
#2018-09-07|2498.19
#2018-09-10|2547.34
#2018-09-11|2554.19
#2018-09-12|2577.25
#2018-09-13|2579.33
#2018-09-14|2601.31
#2018-09-17|2607.80
#2018-09-18|2606.30
#2018-09-19|2575.25
#2018-09-20|2606.40
#2018-09-21|2634.10
#2018-09-24|2618.91
#2018-09-25|2606.81
#2018-09-26|2599.17
#2018-09-27|2579.06
#2018-09-28|2547.86
#2018-10-01|2549.93
#2018-10-02|2536.64
#2018-10-03|2534.12
#2018-10-04|2473.63
#2018-10-05|2473.23
#2018-10-08|2466.07
#2018-10-09|2476.96
#2018-10-10|2434.69
#2018-10-11|2381.45
#2018-10-12|2348.21
#2018-10-15|2347.38
#2018-10-16|2403.47
#2018-10-17|2379.92
#2018-10-18|2378.05
#2018-10-19|2375.43
#2018-10-22|2341.03
#2018-10-23|2306.80
#2018-10-24|2303.45
#2018-10-25|2316.83
#2018-10-26|2301.80
#2018-10-29|2315.24
#2018-10-30|2316.90
#2018-10-31|2321.68
#2018-11-01|2322.06
#2018-11-02|2326.28
#2018-11-05|2322.84
#2018-11-06|2330.99
#2018-11-07|2372.76
#2018-11-08|2356.60
#2018-11-09|2358.45
#2018-11-12|2327.77
#2018-11-13|2340.69
#2018-11-14|2319.09
#2018-11-15|2296.94
#2018-11-16|2306.93
#2018-11-19|2303.10
#2018-11-20|2292.83
#2018-11-21|2322.24
#2018-11-22|2312.06
#2018-11-23|2314.25
#2018-11-26|2346.56
#2018-11-27|2349.43
#2018-11-28|2343.44
#2018-11-29|2382.62
#2018-11-30|2356.51
#2018-12-03|2377.67
#2018-12-04|2374.35
#2018-12-05|2349.50
#2018-12-06|2308.74
#2018-12-07|2316.07
#2018-12-10|2272.90
#2018-12-11|2312.27
#2018-12-12|2354.13
#2018-12-13|2333.22
#2018-12-14|2319.22
#2018-12-17|2303.91
#2018-12-18|2292.12
#2018-12-19|2315.32
#2018-12-20|2275.84
#2018-12-21|2277.77
#2018-12-24|2278.96
#2018-12-25|2278.96
#2018-12-26|2277.76
#2018-12-27|2233.04
#2018-12-28|2283.52
#2018-12-31|2308.60
#2019-01-01|2308.60
#2019-01-02|2287.89
#2019-01-03|2304.45
#2019-01-04|2346.43
#2019-01-07|2362.07
#2019-01-08|2387.74
#2019-01-09|2406.33
#2019-01-10|2420.60
#2019-01-11|2417.68
#2019-01-14|2405.44
#2019-01-15|2391.55
#2019-01-16|2416.08
#2019-01-17|2414.90
#2019-01-18|2445.34
#2019-01-21|2457.11
#2019-01-22|2479.22
#2019-01-23|2500.27
#2019-01-24|2507.53
#2019-01-25|2530.12
#2019-01-28|2521.75
#2019-01-29|2503.20
#2019-01-30|2511.89
#2019-01-31|2544.14
#2019-02-01|2549.25
#2019-02-04|2530.87
#2019-02-05|2551.12
#2019-02-06|2524.15
#2019-02-07|2497.40
#2019-02-08|2475.06
#2019-02-11|2485.88
#2019-02-12|2507.20
#2019-02-13|2505.35
#2019-02-14|2517.25
#2019-02-15|2540.28
#2019-02-18|2564.68
#2019-02-19|2566.56
#2019-02-20|2580.49
#2019-02-21|2587.74
#2019-02-22|2603.75
#2019-02-25|2602.56
#2019-02-26|2612.93
#2019-02-27|2606.48
#2019-02-28|2642.65
#2019-03-01|2675.41
#2019-03-04|2674.79
#2019-03-05|2670.01
#2019-03-06|2668.67
#2019-03-07|2642.94
#2019-03-08|2602.10
#2019-03-11|2610.92
#2019-03-12|2626.03
#2019-03-13|2642.33
#2019-03-14|2645.30
#2019-03-15|2675.40
#2019-03-18|2691.62
#2019-03-19|2707.34
#2019-03-20|2684.62
#2019-03-21|2684.31
#2019-03-22|2634.47
#2019-03-25|2635.21
#2019-03-26|2643.07
#2019-03-27|2661.27
#2019-03-28|2645.04
#2019-03-29|2648.38
#2019-04-01|2657.49
#2019-04-02|2667.24
#2019-04-03|2699.98
#2019-04-04|2693.45
#2019-04-05|2695.68
#2019-04-08|2681.53
#2019-04-09|2665.82
#2019-04-10|2666.13
#2019-04-11|2695.45
#2019-04-12|2709.76
#2019-04-15|2719.15
#2019-04-16|2698.24
#2019-04-17|2709.57
#2019-04-18|2712.80
#2019-04-19|2712.80
#2019-04-22|2715.57
#2019-04-23|2695.48
#2019-04-24|2711.78
#2019-04-25|2712.57
#2019-04-26|2728.40
#2019-04-29|2736.68
#2019-04-30|2760.44
#2019-05-01|2768.69
#2019-05-02|2740.04
#2019-05-03|2734.08
#2019-05-06|2696.29
#2019-05-07|2681.30
#2019-05-08|2656.03
#2019-05-09|2639.01
#2019-05-10|2645.26
#2019-05-13|2625.23
#2019-05-14|2647.52
#2019-05-15|2656.03
#2019-05-16|2677.76
#2019-05-17|2679.12
#2019-05-20|2665.42
#2019-05-21|2701.72
#2019-05-22|2695.79
#2019-05-23|2653.67
#2019-05-24|2684.48
#2019-05-27|2696.76
#2019-05-28|2698.05
#2019-05-29|2642.83
#2019-05-30|2657.99
#2019-05-31|2643.69
#2019-06-03|2654.64
#2019-06-04|2663.03
#2019-06-05|2697.63
#2019-06-06|2707.05
#2019-06-07|2754.16
#2019-06-10|2766.60
#2019-06-11|2778.80
#2019-06-12|2776.38
#2019-06-13|2775.61
#2019-06-14|2750.45
#2019-06-17|2744.86
#2019-06-18|2779.17
#2019-06-19|2784.55
#2019-06-20|2807.10
#2019-06-21|2790.80
#2019-06-24|2816.82
#2019-06-25|2816.91
#2019-06-26|2757.99
#2019-06-27|2747.33
#2019-06-28|2788.07
#2019-07-01|2788.71
#2019-07-02|2797.81
#2019-07-03|2829.66
#2019-07-04|2823.99
#2019-07-05|2771.57
#2019-07-08|2782.06
#2019-07-09|2777.04
#2019-07-10|2794.71
#2019-07-11|2822.74
#2019-07-12|2837.54
#2019-07-15|2869.44
#2019-07-16|2879.55
#2019-07-17|2869.04
#2019-07-18|2828.91
#2019-07-19|2836.61
#2019-07-22|2848.85
#2019-07-23|2841.59
#2019-07-24|2846.47
#2019-07-25|2836.11
#2019-07-26|2827.12
#2019-07-29|2834.12
#2019-07-30|2778.86
#2019-07-31|2744.37
#2019-08-01|2754.30
#2019-08-02|2727.59
#2019-08-05|2691.61
#2019-08-06|2687.70
#2019-08-07|2720.57
#2019-08-08|2755.16
#2019-08-09|2737.76
#2019-08-12|2724.27
#2019-08-13|2711.96
#2019-08-14|2672.87
#2019-08-15|2654.65
#2019-08-16|2682.56
#2019-08-19|2709.51
#2019-08-20|2682.01
#2019-08-21|2709.06
#2019-08-22|2691.68
#2019-08-23|2688.71
#2019-08-26|2700.24
#2019-08-27|2722.17
#2019-08-28|2714.18
#2019-08-29|2742.87
#2019-08-30|2721.13
#2019-09-02|2727.33
#2019-09-03|2728.41
#2019-09-04|2752.75
#2019-09-05|2765.09
#2019-09-06|2769.85
#2019-09-09|2760.48
#2019-09-10|2753.58
#2019-09-11|2752.17
#2019-09-12|2772.64
#2019-09-13|2770.68
#2019-09-16|2717.01
#2019-09-17|2747.43
#2019-09-18|2768.69
#2019-09-19|2779.55
#2019-09-20|2773.24
#2019-09-23|2735.93
#2019-09-24|2751.03
#2019-09-25|2721.05
#2019-09-26|2744.28
#2019-09-27|2751.57
#2019-09-30|2765.08
#2019-10-01|2754.24
#2019-10-02|2680.29
#2019-10-03|2687.63
#2019-10-04|2713.06
#2019-10-07|2720.65
#2019-10-08|2682.01
#2019-10-09|2698.65
#2019-10-10|2718.87
#2019-10-11|2752.45
#2019-10-14|2755.17
#2019-10-15|2766.45
#2019-10-16|2744.41
#2019-10-17|2794.64
#2019-10-18|2784.57
#2019-10-21|2798.83
#2019-10-22|2796.47
#2019-10-23|2770.61
#2019-10-24|2771.77
#2019-10-25|2791.78
#2019-10-28|2810.46
#2019-10-29|2819.87
#2019-10-30|2796.52
#2019-10-31|2812.35
#2019-11-01|2856.96
#2019-11-04|2863.74
#2019-11-05|2833.73
#2019-11-06|2824.40
#2019-11-07|2800.09
#2019-11-08|2796.06
#2019-11-11|2807.97
#2019-11-12|2786.73
#2019-11-13|2742.88
#2019-11-14|2741.10
#2019-11-15|2785.57
#2019-11-18|2797.68
#2019-11-19|2816.49
#2019-11-20|2812.34
#2019-11-21|2788.08
#2019-11-22|2787.11
#2019-11-25|2790.50
#2019-11-26|2814.29
#2019-11-27|2818.23
#2019-11-28|2823.80
#2019-11-29|2824.01
#2019-12-02|2774.70
#2019-12-03|2750.89
#2019-12-04|2798.80
#2019-12-05|2792.13
#2019-12-06|2813.76
#2019-12-09|2830.70
#2019-12-10|2841.66
#2019-12-11|2855.50
#2019-12-12|2880.12
#2019-12-13|2908.75
#2019-12-16|2918.66
#2019-12-17|2918.98
#2019-12-18|2891.97
#2019-12-19|2861.93
#2019-12-20|2857.04
#2019-12-23|2870.96
#2019-12-24|2888.31
#2019-12-25|2888.31
#2019-12-26|2890.52
#2019-12-27|2914.78
#2019-12-30|2903.83
#2019-12-31|2911.24
#2020-01-01|2911.24
#2020-01-02|2914.67
#2020-01-03|2884.22
#2020-01-06|2874.71
#2020-01-07|2874.22
#2020-01-08|2875.51
#2020-01-09|2876.52
#2020-01-10|2887.53
#2020-01-13|2903.73
#2020-01-14|2927.49
#2020-01-15|2933.58
#2020-01-16|2949.46
#2020-01-17|2957.75
#2020-01-20|2961.10
#2020-01-21|2952.72
#2020-01-22|2937.77
#2020-01-23|2888.59
#2020-01-24|2898.01
#2020-01-27|2844.21
#2020-01-28|2854.58
#2020-01-29|2854.87
#2020-01-30|2846.90
#2020-01-31|2824.03
#2020-02-03|2809.91
#2020-02-04|2824.59
#2020-02-05|2850.87
#2020-02-06|2836.64
#2020-02-07|2836.89
#2020-02-10|2826.58
#2020-02-11|2869.02
#2020-02-12|2868.52
#2020-02-13|2838.60
#2020-02-14|2851.40
#2020-02-17|2872.46
#2020-02-18|2865.15
#2020-02-19|2853.60
#2020-02-20|2842.31
#2020-02-21|2837.93
#2020-02-24|2725.66
#2020-02-25|2662.13
#2020-02-26|2652.37
#2020-02-27|2615.67
#2020-02-28|2552.94
#2020-03-02|2608.27
#2020-03-03|2652.62
#2020-03-04|2676.87
#2020-03-05|2654.59
#2020-03-06|2554.08
#2020-03-09|2374.81
#2020-03-10|2285.26
#2020-03-11|2227.06
#2020-03-12|1879.03
#2020-03-13|1949.81
#2020-03-16|1749.81
#2020-03-17|1772.38
#2020-03-18|1663.55
#2020-03-19|1645.99
#2020-03-20|1803.61
#2020-03-23|1678.76
#2020-03-24|1780.18
#2020-03-25|1887.44
#2020-03-26|2005.23
#2020-03-27|1948.36
#2020-03-30|1899.03
#2020-03-31|1932.69
#2020-04-01|1863.91
#2020-04-02|1861.30
#2020-04-03|1839.77
#2020-04-06|1937.70
#2020-04-07|2046.73
#2020-04-08|2032.97
#2020-04-09|2110.61
#2020-04-10|2110.61
#2020-04-13|2103.27
#2020-04-14|2188.01
#2020-04-15|2102.60
#2020-04-16|2084.27
#2020-04-17|2122.02
#2020-04-20|2087.73
#2020-04-21|2021.44
#2020-04-22|2021.26
#2020-04-23|2052.60
#2020-04-24|2006.89
#2020-04-27|2031.46
#2020-04-28|2066.86
#2020-04-29|2113.36
#2020-04-30|2122.25
#2020-05-01|2133.01
#2020-05-04|2041.58
#2020-05-05|2056.74
#2020-05-06|2044.13
#2020-05-07|2041.51
#2020-05-08|2106.11
#2020-05-11|2063.60
#2020-05-12|2097.37
#2020-05-13|2065.54
#2020-05-14|2010.06
#2020-05-15|2007.88
#2020-05-18|2090.02
#2020-05-19|2058.79
#2020-05-20|2068.45
#2020-05-21|2080.48
#2020-05-22|2072.80
#2020-05-25|2175.97
#2020-05-26|2272.37
#2020-05-27|2281.55
#2020-05-28|2322.51
#2020-05-29|2293.47
#2020-06-01|2339.09
#2020-06-02|2417.14
#2020-06-03|2519.28
#2020-06-04|2493.47
#2020-06-05|2550.85
#2020-06-08|2548.56
#2020-06-09|2499.32
#2020-06-10|2447.02
#2020-06-11|2335.13
#2020-06-12|2298.46
#2020-06-15|2331.37
#2020-06-16|2399.77
#2020-06-17|2378.68
#2020-06-18|2363.48
#2020-06-19|2339.47
#2020-06-22|2345.85
#2020-06-23|2366.23
#2020-06-24|2291.04
#2020-06-25|2293.67
#2020-06-26|2261.87
#2020-06-29|2280.13
#2020-06-30|2257.58
#2020-07-01|2269.65
#2020-07-02|2335.89
#2020-07-03|2325.95
#2020-07-06|2370.16
#2020-07-07|2341.43
#2020-07-08|2309.07
#2020-07-09|2268.32
#2020-07-10|2296.05
#2020-07-13|2336.45
#2020-07-14|2300.58
#2020-07-15|2357.68
#2020-07-16|2353.69
#2020-07-17|2320.42
#2020-07-20|2316.61
#2020-07-21|2335.47
#2020-07-22|2357.54
#2020-07-23|2337.69
#2020-07-24|2292.27
#2020-07-27|2283.96
#2020-07-28|2279.76
#2020-07-29|2287.04
#2020-07-30|2236.10
#2020-07-31|2194.08
#2020-08-03|2221.33
#2020-08-04|2267.41
#2020-08-05|2333.73
#2020-08-06|2304.97
#2020-08-07|2280.56
#2020-08-10|2323.30
#2020-08-11|2391.34
#2020-08-12|2391.44
#2020-08-13|2384.88
#2020-08-14|2355.36
#2020-08-17|2332.54
#2020-08-18|2359.30
#2020-08-19|2375.74
#2020-08-20|2334.49
#2020-08-21|2334.24
#2020-08-24|2396.64
#2020-08-25|2379.87
#2020-08-26|2384.58
#2020-08-27|2371.02
#2020-08-28|2417.51
#2020-08-31|2370.04
#2020-09-01|2383.82
#2020-09-02|2388.80
#2020-09-03|2394.59
#2020-09-04|2352.23
#2020-09-07|2405.10
#2020-09-08|2346.20
#2020-09-09|2350.20
#2020-09-10|2337.09
#2020-09-11|2318.46
#2020-09-14|2332.57
#2020-09-15|2356.46
#2020-09-16|2355.79
#2020-09-17|2368.18
#2020-09-18|2318.47
#2020-09-21|2184.11
#2020-09-22|2186.98
#2020-09-23|2210.94
#2020-09-24|2198.03
#2020-09-25|2164.22
#2020-09-28|2212.87
#2020-09-29|2183.42
#2020-09-30|2189.80
#2020-10-01|2156.13
#2020-10-02|2243.73
#2020-10-05|2292.90
#2020-10-06|2327.09
#2020-10-07|2305.08
#2020-10-08|2326.36
#2020-10-09|2321.14
#2020-10-12|2306.40
#2020-10-13|2250.55
#2020-10-14|2300.41
#2020-10-15|2242.47
#2020-10-16|2246.31
#2020-10-19|2280.17
#2020-10-20|2332.22
#2020-10-21|2293.69
#2020-10-22|2278.80
#2020-10-23|2310.64
#2020-10-26|2246.60
#2020-10-27|2203.33
#2020-10-28|2116.08
#2020-10-29|2085.68
#2020-10-30|2076.88
#2020-11-02|2140.50
#2020-11-03|2213.81
#2020-11-04|2218.54
#2020-11-05|2271.42
#2020-11-06|2261.93
#2020-11-09|2498.36
#2020-11-10|2595.46
#2020-11-11|2542.30
#2020-11-12|2525.38
#2020-11-13|2551.46
#2020-11-16|2630.69
#2020-11-17|2633.02
#2020-11-18|2629.43
#2020-11-19|2587.21
#2020-11-20|2614.58
#2020-11-23|2630.08
#2020-11-24|2679.53
#2020-11-25|2682.89
#2020-11-26|2662.96
#2020-11-27|2668.33
#2020-11-30|2618.81
#2020-12-01|2654.26
#2020-12-02|2680.77
#2020-12-03|2700.50
#2020-12-04|2730.33
#2020-12-07|2717.50
#2020-12-08|2688.00
#2020-12-09|2676.28
#2020-12-10|2666.71
#2020-12-11|2650.81
#2020-12-14|2665.89
#2020-12-15|2701.33
#2020-12-16|2707.95
#2020-12-17|2735.18
#2020-12-18|2682.39
#2020-12-21|2617.96
#2020-12-22|2656.08
#2020-12-23|2699.85
#2020-12-24|2694.34
#2020-12-25|2694.34
#2020-12-28|2747.11
#2020-12-29|2754.92
#2020-12-30|2767.02
#2020-12-31|2729.66
#2021-01-01|2729.66
#2021-01-04|2705.56
#2021-01-05|2698.27
#2021-01-06|2743.60
#2021-01-07|2722.97
#2021-01-08|2745.83
#2021-01-11|2699.55
#2021-01-12|2732.22
#2021-01-13|2692.63
#2021-01-14|2707.78
#2021-01-15|2667.89
#2021-01-18|2660.14
#2021-01-19|2666.69
#2021-01-20|2657.53
#2021-01-21|2603.26
#2021-01-22|2583.14
#2021-01-25|2547.67
#2021-01-26|2559.23
#2021-01-27|2497.50
#2021-01-28|2570.37
#2021-01-29|2500.52
#2021-02-01|2525.84
#2021-02-02|2581.68
#2021-02-03|2565.59
#2021-02-04|2566.26
#2021-02-05|2618.92
#2021-02-08|2658.93
#2021-02-09|2602.58
#2021-02-10|2579.06
#2021-02-11|2587.83
#2021-02-12|2568.93
#2021-02-15|2595.21
#2021-02-16|2578.22
#2021-02-17|2538.07
#2021-02-18|2538.46
#2021-02-19|2580.28
#2021-02-22|2618.78
#2021-02-23|2677.43
#2021-02-24|2688.73
#2021-02-25|2701.97
#2021-02-26|2640.31
#2021-03-01|2689.07
#2021-03-02|2671.16
#2021-03-03|2655.20
#2021-03-04|2672.92
#2021-03-05|2597.30
#2021-03-08|2649.85
#2021-03-09|2699.90
#2021-03-10|2708.13
#2021-03-11|2706.98
#2021-03-12|2716.61
#2021-03-15|2734.09
#2021-03-16|2728.66
#2021-03-17|2701.17
#2021-03-18|2693.84
#2021-03-19|2644.83
#2021-03-22|2622.37
#2021-03-23|2587.89
#2021-03-24|2618.55
#2021-03-25|2598.50
#2021-03-26|2614.56
#2021-03-29|2622.79
#2021-03-30|2654.24
#2021-03-31|2672.25
#2021-04-01|2685.94
#2021-04-02|2685.94
#2021-04-05|2694.62
#2021-04-06|2679.56
#2021-04-07|2691.47
#2021-04-08|2712.47
#2021-04-09|2691.18
#2021-04-12|2677.86
#2021-04-13|2685.03
#2021-04-14|2714.28
#2021-04-15|2699.92
#2021-04-16|2720.81
#2021-04-19|2758.95
#2021-04-20|2675.64
#2021-04-21|2686.49
#2021-04-22|2709.05
#2021-04-23|2697.53
#2021-04-26|2747.32
#2021-04-27|2767.26
#2021-04-28|2778.69
#2021-04-29|2803.45
#2021-04-30|2802.75
#2021-05-03|2842.74
#2021-05-04|2824.97
#2021-05-05|2840.95
#2021-05-06|2859.91
#2021-05-07|2926.40
#2021-05-10|2893.11
#2021-05-11|2858.41
#2021-05-12|2857.60
#2021-05-13|2822.93
#2021-05-14|2864.42
#2021-05-17|2847.12
#2021-05-18|2847.41
#2021-05-19|2806.20
#2021-05-20|2827.43
#2021-05-21|2830.89
#2021-05-24|2856.29
#2021-05-25|2842.34
#2021-05-26|2833.65
#2021-05-27|2811.03
#2021-05-28|2818.04
#2021-05-31|2830.94
#2021-06-01|2858.63
#2021-06-02|2853.64
#2021-06-03|2817.85
#2021-06-04|2810.82
#2021-06-07|2827.87
#2021-06-08|2836.39
#2021-06-09|2868.17
#2021-06-10|2826.23
#2021-06-11|2829.09
#2021-06-14|2860.24
#2021-06-15|2853.82
#2021-06-16|2844.97
#2021-06-17|2811.84
#2021-06-18|2731.29
#2021-06-21|2754.26
#2021-06-22|2735.67
#2021-06-23|2743.26
#2021-06-24|2785.17
#2021-06-25|2807.17
#2021-06-28|2744.63
#2021-06-29|2727.36
#2021-06-30|2704.10
#2021-07-01|2751.47
#2021-07-02|2762.14
#2021-07-05|2778.98
#2021-07-06|2763.95
#2021-07-07|2747.42
#2021-07-08|2722.64
#2021-07-09|2744.15
#2021-07-12|2751.95
#2021-07-13|2717.62
#2021-07-14|2692.26
#2021-07-15|2642.60
#2021-07-16|2658.69
#2021-07-19|2567.02
#2021-07-20|2576.80
#2021-07-21|2635.74
#2021-07-22|2646.00
#2021-07-23|2670.63
#2021-07-26|2694.98
#2021-07-27|2687.53
#2021-07-28|2725.28
#2021-07-29|2747.05
#2021-07-30|2696.34
#2021-08-02|2722.12
#2021-08-03|2692.81
#2021-08-04|2692.31
#2021-08-05|2733.05
#2021-08-06|2711.01
#2021-08-09|2676.96
#2021-08-10|2675.52
#2021-08-11|2720.51
#2021-08-12|2725.55
#2021-08-13|2739.37
#2021-08-16|2714.50
#2021-08-17|2685.21
#2021-08-18|2712.23
#2021-08-19|2685.87
#2021-08-20|2661.98
#2021-08-23|2698.99
#2021-08-24|2712.58
#2021-08-25|2708.48
#2021-08-26|2687.22
#2021-08-27|2699.72
#2021-08-30|2692.12
#2021-08-31|2696.90
#2021-09-01|2771.96
#2021-09-02|2783.00
#2021-09-03|2744.73
#2021-09-06|2733.22
#2021-09-07|2741.45
#2021-09-08|2743.88
#2021-09-09|2719.89
#2021-09-10|2689.23
#2021-09-13|2732.29
#2021-09-14|2725.01
#2021-09-15|2681.43
#2021-09-16|2677.52
#2021-09-17|2676.92
#2021-09-20|2682.25
#2021-09-21|2726.30
#2021-09-22|2747.02
#2021-09-23|2769.46
#2021-09-24|2787.09
#2021-09-27|2839.29
#2021-09-28|2770.94
#2021-09-29|2785.55
#2021-09-30|2763.87
#2021-10-01|2770.77
#2021-10-04|2777.28
#2021-10-05|2762.35
#2021-10-06|2707.43
#2021-10-07|2743.06
#2021-10-08|2762.22
#2021-10-11|2758.18
#2021-10-12|2754.13
#2021-10-13|2749.46
#2021-10-14|2765.38
#2021-10-15|2811.78
#2021-10-18|2783.89
#2021-10-19|2810.47
#2021-10-20|2831.87
#2021-10-21|2819.64
#2021-10-22|2846.25
#2021-10-25|2818.01
#2021-10-26|2833.82
#2021-10-27|2827.89
#2021-10-28|2875.79
#2021-10-29|2826.77
#2021-11-01|2876.53
#2021-11-02|2864.50
#2021-11-03|2835.18
#2021-11-04|2829.58
#2021-11-05|2880.48
#2021-11-08|2876.26
#2021-11-09|2859.33
#2021-11-10|2843.45
#2021-11-11|2801.97
#2021-11-12|2793.77
#2021-11-15|2824.99
#2021-11-16|2787.22
#2021-11-17|2747.00
#2021-11-18|2730.49
#2021-11-19|2667.64
#2021-11-22|2669.24
#2021-11-23|2676.58
#2021-11-24|2680.79
#2021-11-25|2716.57
#2021-11-26|2565.04
#2021-11-29|2576.53
#2021-11-30|2545.12
#2021-12-01|2620.37
#2021-12-02|2607.62
#2021-12-03|2580.59
#2021-12-06|2628.12
#2021-12-07|2655.42
#2021-12-08|2642.71
#2021-12-09|2608.69
#2021-12-10|2595.53
#2021-12-13|2568.92
#2021-12-14|2584.48
#2021-12-15|2562.07
#2021-12-16|2607.87
#2021-12-17|2614.87
#2021-12-20|2608.60
#2021-12-21|2638.18
#2021-12-22|2698.67
#2021-12-23|2732.00
#2021-12-24|2736.95
#2021-12-27|2753.63
#2021-12-28|2769.18
#2021-12-29|2784.14
#2021-12-30|2794.97
#2021-12-31|2805.09
#2022-01-03|2809.47
#2022-01-04|2831.95
#2022-01-05|2829.60
#2022-01-06|2815.48
#2022-01-07|2793.72
#2022-01-10|2801.46
#2022-01-11|2818.93
#2022-01-12|2824.03
#2022-01-13|2834.44
#2022-01-14|2824.05
#2022-01-17|2814.47
#2022-01-18|2769.78
#2022-01-19|2747.22
#2022-01-20|2761.76
#2022-01-21|2733.65
#2022-01-24|2636.01
#2022-01-25|2628.22
#2022-01-26|2647.35
#2022-01-27|2621.79
#2022-01-28|2595.45
#2022-01-31|2621.18
#2022-02-01|2667.38
#2022-02-02|2673.45
#2022-02-03|2686.44
#2022-02-04|2657.52
#2022-02-07|2627.11
#2022-02-08|2671.21
#2022-02-09|2739.95
#2022-02-10|2742.97
#2022-02-11|2716.09
#2022-02-14|2625.68
#2022-02-15|2699.43
#2022-02-16|2732.08
#2022-02-17|2729.85
#2022-02-18|2665.98
#2022-02-21|2647.52
#2022-02-22|2623.99
#2022-02-23|2586.78
#2022-02-24|2482.21
#2022-02-25|2612.07
#2022-02-28|2610.55
#2022-03-01|2524.35
#2022-03-02|2541.61
#2022-03-03|2478.27
#2022-03-04|2362.27
#2022-03-07|2309.51
#2022-03-08|2342.49
#2022-03-09|2488.94
#2022-03-10|2465.11
#2022-03-11|2498.36
#2022-03-14|2546.04
#2022-03-15|2539.41
#2022-03-16|2586.87
#2022-03-17|2648.60
#2022-03-18|2660.85
#2022-03-21|2616.19
#2022-03-22|2629.87
#2022-03-23|2592.37
#2022-03-24|2607.71
#2022-03-25|2599.52
#2022-03-28|2591.99
#2022-03-29|2668.44
#2022-03-30|2664.21
#2022-03-31|2646.19
#2022-04-01|2615.03
#2022-04-04|2594.82
#2022-04-05|2585.98
#2022-04-06|2542.14
#2022-04-07|2561.36
#2022-04-08|2588.42
#2022-04-11|2620.99
#2022-04-12|2630.75
#2022-04-13|2631.53
#2022-04-14|2653.03
#2022-04-15|2653.03
#2022-04-18|2657.21
#2022-04-19|2638.50
#2022-04-20|2662.47
#2022-04-21|2677.48
#2022-04-22|2601.59
#2022-04-25|2563.16
#2022-04-26|2564.41
#2022-04-27|2514.21
#2022-04-28|2513.05
#2022-04-29|2498.32
#2022-05-02|2450.47
#2022-05-03|2480.80
#2022-05-04|2484.63
#2022-05-05|2469.23
#2022-05-06|2435.87
#2022-05-09|2353.87
#2022-05-10|2361.66
#2022-05-11|2407.27
#2022-05-12|2349.69
#2022-05-13|2394.28
#2022-05-16|2415.41
#2022-05-17|2462.23
#2022-05-18|2453.87
#2022-05-19|2435.06
#2022-05-20|2450.42
#2022-05-23|2509.71
#2022-05-24|2517.58
#2022-05-25|2540.97
#2022-05-26|2579.66
#2022-05-27|2587.80
#2022-05-30|2603.47
#2022-05-31|2569.17
#2022-06-01|2557.77
#2022-06-02|2590.76
#2022-06-03|2599.43
#2022-06-06|2627.04
#2022-06-07|2635.01
#2022-06-08|2616.83
#2022-06-09|2565.71
#2022-06-10|2498.66
#2022-06-13|2415.03
#2022-06-14|2347.85
#2022-06-15|2388.01
#2022-06-16|2385.31
#2022-06-17|2395.86
#2022-06-20|2425.74
#2022-06-21|2406.07
#2022-06-22|2386.13
#2022-06-23|2374.31
#2022-06-24|2423.11
#2022-06-27|2424.80
#2022-06-28|2409.21
#2022-06-29|2350.17
#2022-06-30|2320.28
#2022-07-01|2323.89
#2022-07-04|2350.15
#2022-07-05|2250.80
#2022-07-06|2264.34
#2022-07-07|2304.33
#2022-07-08|2352.52
#2022-07-11|2290.24
#2022-07-12|2291.18
#2022-07-13|2275.39
#2022-07-14|2228.65
#2022-07-15|2298.17
#2022-07-18|2344.46
#2022-07-19|2398.50
#2022-07-20|2352.70
#2022-07-21|2346.93
#2022-07-22|2381.49
#2022-07-25|2373.46
#2022-07-26|2356.86
#2022-07-27|2343.43
#2022-07-28|2377.42
#2022-07-29|2395.76
#2022-08-01|2380.40
#2022-08-02|2371.34
#2022-08-03|2374.59
#2022-08-04|2393.53
#2022-08-05|2382.00
#2022-08-08|2398.87
#2022-08-09|2444.26
#2022-08-10|2480.04
#2022-08-11|2488.82
#2022-08-12|2450.26
#2022-08-15|2456.07
#2022-08-16|2480.61
#2022-08-17|2455.25
#2022-08-18|2453.20
#2022-08-19|2412.40
#2022-08-22|2382.20
#2022-08-23|2361.50
#2022-08-24|2364.06
#2022-08-25|2349.35
#2022-08-26|2334.34
#2022-08-29|2295.21
#2022-08-30|2288.14
#2022-08-31|2285.15
#2022-09-01|2235.02
#2022-09-02|2289.89
#2022-09-05|2240.71
#2022-09-06|2235.35
#2022-09-07|2256.96
#2022-09-08|2253.48
#2022-09-09|2297.66
#2022-09-12|2361.91
#2022-09-13|2301.47
#2022-09-14|2279.76
#2022-09-15|2278.68
#2022-09-16|2249.10
#2022-09-19|2261.05
#2022-09-20|2199.51
#2022-09-21|2178.07
#2022-09-22|2115.40
#2022-09-23|2053.47
#2022-09-26|2031.17
#2022-09-27|2031.80
#2022-09-28|2040.53
#2022-09-29|2047.90
#2022-09-30|2076.45
#2022-10-03|2083.53
#2022-10-04|2168.80
#2022-10-05|2117.73
#2022-10-06|2094.21
#2022-10-07|2050.14
#2022-10-10|2021.08
#2022-10-11|2012.78
#2022-10-12|2000.87
#2022-10-13|2018.14
#2022-10-14|2028.05
#2022-10-17|2085.77
#2022-10-18|2111.19
#2022-10-19|2088.68
#2022-10-20|2096.26
#2022-10-21|2048.79
#2022-10-24|2109.19
#2022-10-25|2165.69
#2022-10-26|2226.24
#2022-10-27|2241.19
#2022-10-28|2249.02
#2022-10-31|2260.45
#2022-11-01|2254.61
#2022-11-02|2243.28
#2022-11-03|2185.08
#2022-11-04|2229.97
#2022-11-07|2260.87
#2022-11-08|2283.38
#2022-11-09|2295.18
#2022-11-10|2380.23
#2022-11-11|2416.87
#2022-11-14|2428.94
#2022-11-15|2448.64
#2022-11-16|2427.45
#2022-11-17|2391.86
#2022-11-18|2409.12
#2022-11-21|2400.26
#2022-11-22|2435.65
#2022-11-23|2459.80
#2022-11-24|2490.97
#2022-11-25|2495.50
#2022-11-28|2472.76
#2022-11-29|2451.61
#2022-11-30|2459.89
#2022-12-01|2529.57
#2022-12-02|2515.99
#2022-12-05|2534.29
#2022-12-06|2520.11
#2022-12-07|2513.01
#2022-12-08|2509.80
#2022-12-09|2536.66
#2022-12-12|2524.76
#2022-12-13|2565.77
#2022-12-14|2565.30
#2022-12-15|2536.41
#2022-12-16|2454.45
#2022-12-19|2450.37
#2022-12-20|2450.50
#2022-12-21|2462.43
#2022-12-22|2454.32
#2022-12-23|2471.85
#2022-12-26|2471.85
#2022-12-27|2479.62
#2022-12-28|2469.38
#2022-12-29|2487.96
#2022-12-30|2468.44
#2023-01-02|2499.53
#2023-01-03|2477.30
#2023-01-04|2526.48
#2023-01-05|2511.55
#2023-01-06|2569.95
#2023-01-09|2623.83
#2023-01-10|2634.51
#2023-01-11|2644.81
#2023-01-12|2688.63
#2023-01-13|2717.46
#2023-01-16|2722.61
#2023-01-17|2738.62
#2023-01-18|2768.35
#2023-01-19|2711.89
#2023-01-20|2747.88
#2023-01-23|2759.83
#2023-01-24|2783.74
#2023-01-25|2801.29
#2023-01-26|2797.81
#2023-01-27|2801.18
#2023-01-30|2792.00
#2023-01-31|2772.23
#2023-02-01|2813.57
#2023-02-02|2860.06
#2023-02-03|2832.56
#2023-02-06|2774.62
#2023-02-07|2752.87
#2023-02-08|2772.29
#2023-02-09|2805.00
#2023-02-10|2738.63
#2023-02-13|2784.60
#2023-02-14|2782.19
#2023-02-15|2779.73
#2023-02-16|2767.14
#2023-02-17|2744.74
#2023-02-20|2736.64
#2023-02-21|2719.31
#2023-02-22|2681.77
#2023-02-23|2716.27
#2023-02-24|2700.76
#2023-02-27|2738.35
#2023-02-28|2747.11
#2023-03-01|2759.95
#2023-03-02|2757.27
#2023-03-03|2800.31
#2023-03-06|2816.06
#2023-03-07|2777.78
#2023-03-08|2774.12
#2023-03-09|2773.47
#2023-03-10|2803.29
#2023-03-13|2757.52
#2023-03-14|2822.15
#2023-03-15|2686.02
#2023-03-16|2751.83
#2023-03-17|2715.71
#2023-03-20|2749.07
#2023-03-21|2811.00
#2023-03-22|2808.08
#2023-03-23|2845.81
#2023-03-24|2731.58
#2023-03-27|2746.54
#2023-03-28|2766.54
#2023-03-29|2819.90
#2023-03-30|2868.22
#2023-03-31|2869.04
#2023-04-03|2854.52
#2023-04-04|2882.99
#2023-04-05|2883.06
#2023-04-06|2887.13
#2023-04-07|2887.13
#2023-04-10|2864.93
#2023-04-11|2859.99
#2023-04-12|2898.99
#2023-04-13|2930.51
#2023-04-14|2928.45
#2023-04-17|2923.72
#2023-04-18|2938.87
#2023-04-19|2972.47
#2023-04-20|2976.41
#2023-04-21|2962.48
#2023-04-24|2997.75
#2023-04-25|2967.10
#2023-04-26|2973.63
#2023-04-27|2965.24
#2023-04-28|2980.56
#2023-05-01|2964.50
#2023-05-02|2948.03
#2023-05-03|2988.84
#2023-05-04|2951.04
#2023-05-05|2999.92
#2023-05-08|3014.50
#2023-05-09|3000.30
#2023-05-10|3007.57
#2023-05-11|2984.70
#2023-05-12|2985.02
#2023-05-15|2948.72
#2023-05-16|2960.73
#2023-05-17|2967.18
#2023-05-18|2952.35
#2023-05-19|2968.73
#2023-05-22|2987.10
#2023-05-23|2950.12
#2023-05-24|2914.37
#2023-05-25|2884.23
#2023-05-26|2891.75
#2023-05-29|2902.18
#2023-05-30|2900.98
#2023-05-31|2856.95
#2023-06-01|2900.10
#2023-06-02|2915.47
#2023-06-05|2903.17
#2023-06-06|2891.65
#2023-06-07|2893.83
#2023-06-08|2894.53
#2023-06-09|2893.39
#2023-06-12|2909.40
#2023-06-13|2926.13
#2023-06-14|2962.61
#2023-06-15|2980.04
#2023-06-16|3008.07
#2023-06-19|2977.43
#2023-06-20|2976.86
#2023-06-21|2988.66
#2023-06-22|2973.28
#2023-06-23|2911.14
#2023-06-26|2912.70
#2023-06-27|2944.36
#2023-06-28|2953.90
#2023-06-29|2954.49
#2023-06-30|2986.94
#2023-07-03|2982.57
#2023-07-04|2990.47
#2023-07-05|2956.78
#2023-07-06|2902.57
#2023-07-07|2939.22
#2023-07-10|2951.84
#2023-07-11|2986.09
#2023-07-12|3020.45
#2023-07-13|3022.79
#2023-07-14|3027.93
#2023-07-17|3029.11
#2023-07-18|3050.24
#2023-07-19|3056.62
#2023-07-20|3059.56
#2023-07-21|3056.85
#2023-07-24|3040.45
#2023-07-25|3036.89
#2023-07-26|3083.25
#2023-07-27|3073.48
#2023-07-28|3089.54
#2023-07-31|3079.32
#2023-08-01|3046.92
#2023-08-02|3019.35
#2023-08-03|2997.41
#2023-08-04|3050.04
#2023-08-07|3036.48
#2023-08-08|3018.83
#2023-08-09|3045.88
#2023-08-10|3084.83
#2023-08-11|3043.29
#2023-08-14|3011.68
#2023-08-15|3003.27
#2023-08-16|2991.40
#2023-08-17|2935.68
#2023-08-18|2913.17
#2023-08-21|2902.69
#2023-08-22|2918.72
#2023-08-23|2918.58
#2023-08-24|2924.67
#2023-08-25|2896.08
#2023-08-28|2940.51
#2023-08-29|2980.18
#2023-08-30|3004.16
#2023-08-31|2987.60
#2023-09-01|2962.95
#2023-09-04|2954.62
#2023-09-05|2922.42
#2023-09-06|2913.35
#2023-09-07|2927.74
#2023-09-08|2948.30
#2023-09-11|2978.88
#2023-09-12|2976.01
#2023-09-13|2948.36
#2023-09-14|2942.27
#2023-09-15|2961.20
#2023-09-18|2948.43
#2023-09-19|2970.15
#2023-09-20|2986.28
#2023-09-21|2935.04
#2023-09-22|2916.28
#2023-09-25|2868.03
#2023-09-26|2857.36
#2023-09-27|2839.05
#2023-09-28|2867.91
#2023-09-29|2874.21
#2023-10-02|2819.47
#2023-10-03|2768.23
#2023-10-04|2765.90
#2023-10-05|2755.89
#2023-10-06|2782.86
#2023-10-09|2754.70
#2023-10-10|2812.47
#2023-10-11|2855.80
#2023-10-12|2855.64
#2023-10-13|2809.14
#2023-10-16|2818.27
#2023-10-17|2834.06
#2023-10-18|2793.35
#2023-10-19|2783.98
#2023-10-20|2750.58
#2023-10-23|2760.88
#2023-10-24|2754.48
#2023-10-25|2740.95
#2023-10-26|2713.82
#2023-10-27|2744.84
#2023-10-30|2781.13
#2023-10-31|2803.80
#2023-11-01|2794.71
#2023-11-02|2885.85
#2023-11-03|2929.29
#2023-11-06|2919.96
#2023-11-07|2902.52
#2023-11-08|2917.10
#2023-11-09|2928.65
#2023-11-10|2907.84
#2023-11-13|2936.65
#2023-11-14|3039.59
#2023-11-15|3079.49
#2023-11-16|3085.36
#2023-11-17|3120.54
#2023-11-20|3140.51
#2023-11-21|3153.54
#2023-11-22|3149.50
#2023-11-23|3164.87
#2023-11-24|3185.49
#2023-11-27|3192.30
#2023-11-28|3203.38
#2023-11-29|3236.37
#2023-11-30|3232.69
#2023-12-01|3233.80
#2023-12-04|3222.09
#2023-12-05|3253.13
#2023-12-06|3266.53
#2023-12-07|3253.11
#2023-12-08|3275.08
#2023-12-11|3244.55
#2023-12-12|3252.56
#2023-12-13|3285.45
#2023-12-14|3395.96
#2023-12-15|3374.60
#2023-12-18|3338.11
#2023-12-19|3382.33
#2023-12-20|3377.80
#2023-12-21|3393.91
#2023-12-22|3400.91
#2023-12-25|3400.91
#2023-12-26|3405.24
#2023-12-27|3444.21
#2023-12-28|3439.25
#2023-12-29|3428.64
#2024-01-01|3428.64
#2024-01-02|3444.74
#2024-01-03|3354.50
#2024-01-04|3410.24
#2024-01-05|3384.33
#2024-01-08|3403.63
#2024-01-09|3399.15
#2024-01-10|3441.55
#2024-01-11|3442.20
#2024-01-12|3490.81
#2024-01-15|3484.65
#2024-01-16|3429.04
#2024-01-17|3367.81
#2024-01-18|3388.73
#2024-01-19|3391.65
#2024-01-22|3439.17
#2024-01-23|3372.37
#2024-01-24|3429.02
#2024-01-25|3417.98
#2024-01-26|3454.10
#2024-01-29|3368.34
#2024-01-30|3395.96
#2024-01-31|3410.87
#2024-02-01|3356.45
#2024-02-02|3358.15
#2024-02-05|3362.44
#2024-02-06|3420.10
#2024-02-07|3403.22
#2024-02-08|3395.93
#2024-02-09|3392.82
#2024-02-12|3391.12
#2024-02-13|3355.12
#2024-02-14|3361.47
#2024-02-15|3380.03
#2024-02-16|3360.15
#2024-02-19|3372.05
#2024-02-20|3418.57
#2024-02-21|3419.24
#2024-02-22|3422.54
#2024-02-23|3421.89
#2024-02-26|3431.05
#2024-02-27|3418.88
#2024-02-28|3410.28
#2024-02-29|3425.50
#2024-03-01|3419.76
#2024-03-04|3440.73
#2024-03-05|3447.91
#2024-03-06|3478.38
#2024-03-07|3531.19
#2024-03-08|3545.85
#2024-03-11|3558.21
#2024-03-12|3575.98
#2024-03-13|3614.61
#2024-03-14|3573.38
#2024-03-15|3571.89
#2024-03-18|3549.52
#2024-03-19|3541.54
#2024-03-20|3563.08
#2024-03-21|3601.32
#2024-03-22|3575.43
#2024-03-25|3577.16
#2024-03-26|3575.91
#2024-03-27|3609.64
#2024-03-28|3572.80
#2024-03-29|3572.80
#2024-04-01|3554.44
#2024-04-02|3488.72
#2024-04-03|3527.31
#2024-04-04|3527.11
#2024-04-05|3462.08
#2024-04-08|3475.62
#2024-04-09|3459.05
#2024-04-10|3412.79
#2024-04-11|3366.83
#2024-04-12|3357.41
#2024-04-15|3321.21
#2024-04-16|3318.73
#2024-04-17|3334.94
#2024-04-18|3330.57
#2024-04-19|3325.92
#2024-04-22|3334.76
#2024-04-23|3401.02
#2024-04-24|3400.70
#2024-04-25|3356.59
#2024-04-26|3376.55
#2024-04-29|3404.53
#2024-04-30|3359.28
#2024-05-01|3356.45
#2024-05-02|3418.91
#2024-05-03|3461.74
#2024-05-06|3511.80
#2024-05-07|3552.21
#2024-05-08|3558.13
#2024-05-09|3560.67
#2024-05-10|3557.57
#2024-05-13|3599.95
#2024-05-14|3687.22
#2024-05-15|3743.91
#2024-05-16|3726.57
#2024-05-17|3726.09
#2024-05-20|3708.97
#2024-05-21|3712.65
#2024-05-22|3715.72
#2024-05-23|3712.68
#2024-05-24|3685.77
#2024-05-27|3725.37
#2024-05-28|3709.26
#2024-05-29|3655.09
#2024-05-30|3701.48
#2024-05-31|3700.37
#2024-06-03|3736.74
#2024-06-04|3721.86
#2024-06-05|3714.75
#2024-06-06|3733.60
#2024-06-07|3709.50
#2024-06-10|3654.19
#2024-06-11|3618.57
#2024-06-12|3725.28
#2024-06-13|3657.68
#2024-06-14|3630.43
#2024-06-17|3594.14
#2024-06-18|3648.69
#2024-06-19|3646.95
#2024-06-20|3669.76
#2024-06-21|3628.67
#2024-06-24|3692.73
#2024-06-25|3657.33
#2024-06-26|3642.07
#2024-06-27|3640.22
#2024-06-28|3628.86
#2024-07-01|3640.78
#2024-07-02|3628.79
#2024-07-03|3704.67
#2024-07-04|3721.31
#2024-07-05|3729.93
#2024-07-08|3731.01
#2024-07-09|3658.54
#2024-07-10|3720.92
#2024-07-11|3804.74
#2024-07-12|3828.62
#2024-07-15|3827.17
#2024-07-16|3810.79
#2024-07-17|3815.79
#2024-07-18|3807.71
#2024-07-19|3781.55
#2024-07-22|3784.15
#2024-07-23|3782.47
#2024-07-24|3760.07
#2024-07-25|3741.50
#2024-07-26|3755.28
#2024-07-29|3745.34
#2024-07-30|3792.04
#2024-07-31|3676.12
#2024-08-01|3601.00
#2024-08-02|3628.61
#2024-08-05|3558.12
#2024-08-06|3535.67
#2024-08-07|3618.69
#2024-08-08|3593.71
#2024-08-09|3612.18
#2024-08-12|3619.54
#2024-08-13|3670.58
#2024-08-14|3697.21
#2024-08-15|3709.71
#2024-08-16|3700.68
#2024-08-19|3757.16
#2024-08-20|3762.37
#2024-08-21|3768.15
#2024-08-22|3774.40
#2024-08-23|3834.31
#2024-08-26|3809.63
#2024-08-27|3813.25
#2024-08-28|3834.54
#2024-08-29|3826.80
#2024-08-30|3854.65
#2024-09-02|3860.13
#2024-09-03|3831.21
#2024-09-04|3823.57
#2024-09-05|3840.84
#2024-09-06|3834.99
#2024-09-09|3850.66
#2024-09-10|3834.25
#2024-09-11|3827.29
#2024-09-12|3845.58
#2024-09-13|3909.02
#2024-09-16|3924.69
#2024-09-17|3984.32
#2024-09-18|3987.36
#2024-09-19|4008.61
#2024-09-20|3981.30
#2024-09-23|4015.00
#2024-09-24|4016.84
#2024-09-25|4019.54
#2024-09-26|4046.62
#2024-09-27|4077.58
#2024-09-30|4026.94
#2024-10-01|3986.44
#2024-10-02|3959.72
#2024-10-03|3943.58
#2024-10-04|3873.63
#2024-10-07|3892.58
#2024-10-08|3906.64
#2024-10-09|3927.55
#2024-10-10|3892.13
#2024-10-11|3901.65
#2024-10-14|3933.47
#2024-10-15|3970.34
#2024-10-16|4012.58
#2024-10-17|3971.11
#2024-10-18|3984.79
#2024-10-21|3936.14
#2024-10-22|3907.74
#2024-10-23|3905.22
#2024-10-24|3910.20
#2024-10-25|3918.46
#2024-10-28|3961.42
#2024-10-29|3939.26
#2024-10-30|3917.13
#2024-10-31|3900.08
#2024-11-01|3948.22
#2024-11-04|3903.07
#2024-11-05|3906.76
#2024-11-06|3812.53
#2024-11-07|3834.28
#2024-11-08|3807.58
#2024-11-11|3801.20
#2024-11-12|3736.93
#2024-11-13|3699.12
#2024-11-14|3738.78
#2024-11-15|3738.66
#2024-11-18|3745.74
#2024-11-19|3750.92
#2024-11-20|3741.45
#2024-11-21|3738.71
#2024-11-22|3741.17
#2024-11-25|3852.61
#2024-11-26|3845.43
#2024-11-27|3885.56
#2024-11-28|3895.47
#2024-11-29|3909.89
#2024-12-02|3920.82
#2024-12-03|4010.00
#2024-12-04|4025.48
#2024-12-05|4045.60
#2024-12-06|4038.68
#2024-12-09|4014.35
#2024-12-10|3950.53
#2024-12-11|3950.45
#2024-12-12|3967.68
#2024-12-13|3964.70
#2024-12-16|3985.07
#2024-12-17|3942.09
#2024-12-18|3927.27
#2024-12-19|3847.04
#2024-12-20|3865.56
#2024-12-23|3866.36
#2024-12-24|3899.93
#2024-12-25|3899.93
#2024-12-26|3906.50
#2024-12-27|3915.10
#2024-12-30|3896.71
#2024-12-31|3888.95
#2025-01-01|3888.95
#2025-01-02|3907.95
#2025-01-03|3898.01
#2025-01-06|3941.21
#2025-01-07|3923.40
#2025-01-08|3887.42
#2025-01-09|3920.18
#2025-01-10|3802.76
#2025-01-13|3759.70
#2025-01-14|3781.79
#2025-01-15|3816.34
#2025-01-16|3830.50
#2025-01-17|3885.68
#2025-01-20|3945.59
#2025-01-21|3976.25
#2025-01-22|4027.51
#2025-01-23|4046.33
#2025-01-24|4055.85
#2025-01-27|4013.11
#2025-01-28|4009.54
#2025-01-29|3992.22
#2025-01-30|4061.11
#2025-01-31|4032.45
#2025-02-03|3930.54
#2025-02-04|3995.60
#2025-02-05|4024.64
#2025-02-06|4014.05
#2025-02-07|4037.06
#2025-02-10|4076.73
#2025-02-11|4095.99
#2025-02-12|4129.56
#2025-02-13|4179.38
#2025-02-14|4197.22
#2025-02-17|4212.13
#2025-02-18|4234.22
#2025-02-19|4155.83
#2025-02-20|4160.85
#2025-02-21|4139.85
#2025-02-24|4126.91
#2025-02-25|4177.06
#2025-02-26|4214.51
#2025-02-27|4173.98
#2025-02-28|4170.73
#2025-03-03|4209.24
#2025-03-04|4164.86
#2025-03-05|4324.88
#2025-03-06|4301.69
#2025-03-07|4323.64
#2025-03-10|4258.23
#2025-03-11|4256.72
#2025-03-12|4255.18
#2025-03-13|4230.79
#2025-03-14|4271.63
#2025-03-17|4311.36
#2025-03-18|4366.27
#2025-03-19|4369.90
#2025-03-20|4354.81
#2025-03-21|4333.88
#2025-03-24|4301.41
#2025-03-25|4351.55
#2025-03-26|4357.86
#2025-03-27|4376.83
#2025-03-28|4367.99
#2025-03-31|4278.53
#2025-04-01|4324.92
#2025-04-02|4389.08
#2025-04-03|4341.28
#2025-04-04|4179.79
#2025-04-07|3944.13
#2025-04-08|4040.60
#2025-04-09|3968.75
#2025-04-10|4194.81
#2025-04-11|4204.90
#2025-04-14|4314.93
#2025-04-15|4374.90
#2025-04-16|4423.52
#2025-04-17|4410.59
#2025-04-18|4410.59
#2025-04-21|4468.10
#2025-04-22|4507.16
#2025-04-23|4494.20
#2025-04-24|4552.07
#2025-04-25|4618.49
#2025-04-28|4641.62
#2025-04-29|4645.51
#2025-04-30|4706.44
#2025-05-01|4670.83
#2025-05-02|4808.80
#2025-05-05|4813.29
#2025-05-06|4811.04
#2025-05-07|4791.01
#2025-05-08|4743.60
#2025-05-09|4754.13
#2025-05-12|4674.80
#2025-05-13|4741.05
#2025-05-14|4827.98
#2025-05-15|4847.78
#2025-05-16|4879.42
#2025-05-19|4950.16
#2025-05-20|5060.24
#2025-05-21|5086.66
#2025-05-22|5028.23
#2025-05-23|5040.47
#2025-05-26|5100.21
#2025-05-27|5064.34
#2025-05-28|4988.47
#2025-05-29|4994.34
#2025-05-30|4981.21
#2025-06-02|5049.15
#2025-06-03|5023.90
#2025-06-04|5052.81
#2025-06-05|5089.78
#2025-06-06|5063.13
#2025-06-09|5036.48
#2025-06-10|5051.25
#2025-06-11|5062.53
#2025-06-12|5078.19
#2025-06-13|5000.98
#2025-06-16|5057.32
#2025-06-17|4986.28
#2025-06-18|4958.25
#2025-06-19|4873.67
#2025-06-20|4902.64
#2025-06-23|4931.87
#2025-06-24|5015.13
#2025-06-25|5030.34
#2025-06-26|5074.64
#2025-06-27|5136.46
#2025-06-30|5146.87
#2025-07-01|5157.61
#2025-07-02|5152.48
#2025-07-03|5173.09
#2025-07-04|5149.59
#2025-07-07|5148.97
#2025-07-08|5122.89
#2025-07-09|5195.00
#2025-07-10|5166.45
#2025-07-11|5182.95
#2025-07-14|5180.33
#2025-07-15|5100.19
#2025-07-16|5107.76
#2025-07-17|5186.83
#2025-07-18|5228.77
#2025-07-21|5266.50
#2025-07-22|5279.27
#2025-07-23|5306.66
#2025-07-24|5377.72
#2025-07-25|5335.33
#2025-07-28|5291.37
#2025-07-29|5273.28
#2025-07-30|5247.47
#2025-07-31|5164.53
#2025-08-01|5128.12
#2025-08-04|5204.65
#2025-08-05|5227.25
#2025-08-06|5282.26
#2025-08-07|5338.08
#2025-08-08|5371.08
#2025-08-11|5380.73
#2025-08-12|5449.74
#2025-08-13|5505.16
#2025-08-14|5549.56
#2025-08-15|5604.71
#2025-08-18|5593.62
#2025-08-19|5604.34
#2025-08-20|5608.29
#2025-08-21|5566.84
#2025-08-22|5657.61
#2025-08-25|5580.31
#2025-08-26|5524.79
#2025-08-27|5492.44
#2025-08-28|5532.05
#2025-08-29|5499.77
#2025-09-01|5509.55
#2025-09-02|5378.20
#2025-09-03|5419.79
#2025-09-04|5452.26
#2025-09-05|5511.64
#2025-09-08|5582.16
#2025-09-09|5537.76
#2025-09-10|5605.19
#2025-09-11|5679.30
#2025-09-12|5688.02
#2025-09-15|5695.41
#2025-09-16|5695.06
#2025-09-17|5693.72
#2025-09-18|5617.18
#2025-09-19|5589.78
#2025-09-22|5593.10
#2025-09-23|5587.29
#2025-09-24|5523.22
#2025-09-25|5446.33
#2025-09-26|5469.97
#2025-09-29|5487.47
#2025-09-30|5572.08
#2025-10-01|5568.59
#2025-10-02|5627.81
#2025-10-03|5660.69
#2025-10-06|5677.41
#2025-10-07|5681.52
#2025-10-08|5676.98
#2025-10-09|5653.16
#2025-10-10|5663.75
#2025-10-13|5678.23
#2025-10-14|5724.15
#2025-10-15|5719.59
#2025-10-16|5872.62
#2025-10-17|5846.24
#2025-10-20|5866.13
#2025-10-21|5796.31
#2025-10-22|5824.18
#2025-10-23|5876.71
#2025-10-24|5939.77
#2025-10-27|5988.58
#2025-10-28|5995.26
#2025-10-29|5867.80
#2025-10-30|5909.69
#2025-10-31|5806.30
#2025-11-03|5864.66
#2025-11-04|5873.41
#2025-11-05|5898.01
#2025-11-06|5845.78
#2025-11-07|5815.97
#2025-11-10|5903.26
#2025-11-11|5964.28
#2025-11-12|6015.53
#2025-11-13|6023.20
#2025-11-14|5954.93
#2025-11-17|5904.07
#2025-11-18|5808.08
#2025-11-19|5813.39
#2025-11-20|5867.52
#2025-11-21|5738.66
#2025-11-24|5912.04
#2025-11-25|5973.41
#2025-11-26|6047.23
#2025-11-27|6051.68
#2025-11-28|6056.11
#2025-12-01|6006.99
#2025-12-02|6048.88
#2025-12-03|6116.66
#2025-12-04|6125.68
#2025-12-05|6080.64
#2025-12-08|6165.54
#2025-12-09|6173.20
#2025-12-10|6142.44
#2025-12-11|6190.45
#2025-12-12|6208.15
#2025-12-15|6322.03
#2025-12-16|6263.11
#2025-12-17|6198.50
#2025-12-18|6223.37
#2025-12-19|6217.22
#2025-12-22|6258.40
#2025-12-23|6227.69
#2025-12-24|6219.86
#2025-12-25|6219.86
#2025-12-26|6219.33
#2025-12-29|6223.77
#2025-12-30|6247.92
#2025-12-31|6217.17
#2026-01-01|6217.17
#2026-01-02|6241.43
#2026-01-05|6343.44
#2026-01-06|6423.88
#2026-01-07|6524.78
#2026-01-08|6520.03
#2026-01-09|6454.57
#2026-01-12|6517.27
#2026-01-13|6491.04
#2026-01-14|6509.25
#2026-01-15|6524.39
#2026-01-16|6583.12
#2026-01-19|6568.13
#2026-01-20|6495.17
#2026-01-21|6459.47
#2026-01-22|6593.57
#2026-01-23|6549.47
#2026-01-26|6658.49
#2026-01-27|6770.71
#2026-01-28|6654.79
#2026-01-29|6623.84
#2026-01-30|6689.45
#2026-02-02|6676.37
#2026-02-03|6745.73
#2026-02-04|6691.48
#2026-02-05|6739.38
#2026-02-06|6920.03
#2026-02-09|7114.78
#2026-02-10|7066.20
#2026-02-11|7095.81
#2026-02-12|7075.99
#2026-02-13|7040.90
#2026-02-16|7165.75
#2026-02-17|7174.41
#2026-02-18|7229.01
#2026-02-19|7051.69
#2026-02-20|7121.03
#2026-02-23|7150.16
#2026-02-24|7182.74
#2026-02-25|7189.18
#2026-02-26|7259.55
#2026-02-27|7323.61
#2026-03-02|7179.88
#2026-03-03|6781.55
#2026-03-04|6913.59
#2026-03-05|6736.36
#2026-03-06|6633.09
#2026-03-09|6582.74
#2026-03-10|6764.45
#2026-03-11|6716.69
#2026-03-12|6609.29
#2026-03-13|6500.30
#2026-03-16|6601.57
#2026-03-17|6723.82
#2026-03-18|6700.94
#2026-03-19|6509.98
#2026-03-20|6440.54
#2026-03-23|6541.28
#2026-03-24|6557.42
#2026-03-25|6663.00
#2026-03-26|6591.43
#2026-03-27|6534.23
#2026-03-30|6519.79
#2026-03-31|6622.96
#2026-04-01|6961.99
#2026-04-02|6899.42