Table Data - NASDAQ Spain Large Cap Index
| Title | NASDAQ Spain Large Cap Index |
|---|---|
| Series ID | NASDAQNQESLC |
| 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 2026-01-23 |
| Last Updated | 2026-01-23 10:44 PM CST |
| Notes | For more information about this series, see: NQESLC Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1033.07 |
| 2001-04-02 | 1030.82 |
| 2001-04-03 | 997.45 |
| 2001-04-04 | 1037.07 |
| 2001-04-05 | 1051.65 |
| 2001-04-06 | 1056.43 |
| 2001-04-09 | 1070.17 |
| 2001-04-10 | 1079.93 |
| 2001-04-11 | 1077.14 |
| 2001-04-12 | 1095.06 |
| 2001-04-13 | . |
| 2001-04-16 | 1083.78 |
| 2001-04-17 | 1065.87 |
| 2001-04-18 | 1088.15 |
| 2001-04-19 | 1111.07 |
| 2001-04-20 | 1086.97 |
| 2001-04-23 | 1041.47 |
| 2001-04-24 | 1053.61 |
| 2001-04-25 | 1046.02 |
| 2001-04-26 | 1077.58 |
| 2001-04-27 | 1083.10 |
| 2001-04-30 | 1090.44 |
| 2001-05-01 | 1096.22 |
| 2001-05-02 | 1077.97 |
| 2001-05-03 | 1060.85 |
| 2001-05-04 | 1072.72 |
| 2001-05-07 | 1074.42 |
| 2001-05-08 | 1073.71 |
| 2001-05-09 | 1073.42 |
| 2001-05-10 | 1090.80 |
| 2001-05-11 | 1067.11 |
| 2001-05-14 | 1053.59 |
| 2001-05-15 | 1072.59 |
| 2001-05-16 | 1067.34 |
| 2001-05-17 | 1073.70 |
| 2001-05-18 | 1074.57 |
| 2001-05-21 | 1066.95 |
| 2001-05-22 | 1049.97 |
| 2001-05-23 | 1041.85 |
| 2001-05-24 | 1034.24 |
| 2001-05-25 | 1014.56 |
| 2001-05-28 | . |
| 2001-05-29 | 1014.54 |
| 2001-05-30 | 1008.49 |
| 2001-05-31 | 1006.03 |
| 2001-06-01 | 991.60 |
| 2001-06-04 | 1012.66 |
| 2001-06-05 | 1014.46 |
| 2001-06-06 | 1005.86 |
| 2001-06-07 | 1005.30 |
| 2001-06-08 | 1013.49 |
| 2001-06-11 | 1004.74 |
| 2001-06-12 | 993.36 |
| 2001-06-13 | 1007.05 |
| 2001-06-14 | 1010.69 |
| 2001-06-15 | 999.95 |
| 2001-06-18 | 952.40 |
| 2001-06-19 | 952.59 |
| 2001-06-20 | 944.10 |
| 2001-06-21 | 933.62 |
| 2001-06-22 | 934.19 |
| 2001-06-25 | 944.54 |
| 2001-06-26 | 923.59 |
| 2001-06-27 | 917.02 |
| 2001-06-28 | 913.10 |
| 2001-06-29 | 915.02 |
| 2001-07-02 | 943.63 |
| 2001-07-03 | 936.40 |
| 2001-07-04 | . |
| 2001-07-05 | 893.44 |
| 2001-07-06 | 865.31 |
| 2001-07-09 | 871.57 |
| 2001-07-10 | 872.29 |
| 2001-07-11 | 850.72 |
| 2001-07-12 | 829.81 |
| 2001-07-13 | 849.49 |
| 2001-07-16 | 852.24 |
| 2001-07-17 | 856.57 |
| 2001-07-18 | 854.17 |
| 2001-07-19 | 873.74 |
| 2001-07-20 | 871.07 |
| 2001-07-23 | 875.62 |
| 2001-07-24 | 879.55 |
| 2001-07-25 | 856.60 |
| 2001-07-26 | 864.02 |
| 2001-07-27 | 855.31 |
| 2001-07-30 | 881.36 |
| 2001-07-31 | 892.73 |
| 2001-08-01 | 906.51 |
| 2001-08-02 | 911.16 |
| 2001-08-03 | 907.09 |
| 2001-08-06 | 910.75 |
| 2001-08-07 | 898.29 |
| 2001-08-08 | 880.45 |
| 2001-08-09 | 872.01 |
| 2001-08-10 | 864.10 |
| 2001-08-13 | 886.53 |
| 2001-08-14 | 904.33 |
| 2001-08-15 | 918.14 |
| 2001-08-16 | 903.08 |
| 2001-08-17 | 886.26 |
| 2001-08-20 | 880.55 |
| 2001-08-21 | 880.29 |
| 2001-08-22 | 904.87 |
| 2001-08-23 | 912.10 |
| 2001-08-24 | 931.88 |
| 2001-08-27 | 928.15 |
| 2001-08-28 | 908.11 |
| 2001-08-29 | 918.30 |
| 2001-08-30 | 892.46 |
| 2001-08-31 | 903.12 |
| 2001-09-03 | . |
| 2001-09-04 | 882.42 |
| 2001-09-05 | 856.51 |
| 2001-09-06 | 830.58 |
| 2001-09-07 | 817.56 |
| 2001-09-10 | 812.34 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 773.95 |
| 2001-09-18 | 769.03 |
| 2001-09-19 | 757.92 |
| 2001-09-20 | 732.55 |
| 2001-09-21 | 697.22 |
| 2001-09-24 | 746.28 |
| 2001-09-25 | 764.94 |
| 2001-09-26 | 766.18 |
| 2001-09-27 | 786.02 |
| 2001-09-28 | 790.40 |
| 2001-10-01 | 777.24 |
| 2001-10-02 | 790.85 |
| 2001-10-03 | 785.10 |
| 2001-10-04 | 807.87 |
| 2001-10-05 | 771.32 |
| 2001-10-08 | 774.11 |
| 2001-10-09 | 785.41 |
| 2001-10-10 | 810.88 |
| 2001-10-11 | 806.70 |
| 2001-10-12 | 810.28 |
| 2001-10-15 | 807.54 |
| 2001-10-16 | 828.03 |
| 2001-10-17 | 865.20 |
| 2001-10-18 | 845.70 |
| 2001-10-19 | 812.71 |
| 2001-10-22 | 832.17 |
| 2001-10-23 | 856.00 |
| 2001-10-24 | 881.23 |
| 2001-10-25 | 859.13 |
| 2001-10-26 | 863.74 |
| 2001-10-29 | 846.06 |
| 2001-10-30 | 817.79 |
| 2001-10-31 | 832.67 |
| 2001-11-01 | 839.37 |
| 2001-11-02 | 827.69 |
| 2001-11-05 | 856.56 |
| 2001-11-06 | 872.15 |
| 2001-11-07 | 889.11 |
| 2001-11-08 | 913.45 |
| 2001-11-09 | 894.99 |
| 2001-11-12 | 876.84 |
| 2001-11-13 | 907.84 |
| 2001-11-14 | 919.32 |
| 2001-11-15 | 922.58 |
| 2001-11-16 | 931.85 |
| 2001-11-19 | 939.63 |
| 2001-11-20 | 922.80 |
| 2001-11-21 | 901.19 |
| 2001-11-22 | . |
| 2001-11-23 | 911.45 |
| 2001-11-26 | 916.16 |
| 2001-11-27 | 903.60 |
| 2001-11-28 | 895.85 |
| 2001-11-29 | 884.57 |
| 2001-11-30 | 906.78 |
| 2001-12-03 | 892.50 |
| 2001-12-04 | 919.83 |
| 2001-12-05 | 959.40 |
| 2001-12-06 | 962.64 |
| 2001-12-07 | 948.89 |
| 2001-12-10 | 927.66 |
| 2001-12-11 | 938.42 |
| 2001-12-12 | 933.56 |
| 2001-12-13 | 910.65 |
| 2001-12-14 | 907.86 |
| 2001-12-17 | 939.75 |
| 2001-12-18 | 932.26 |
| 2001-12-19 | 903.63 |
| 2001-12-20 | 889.52 |
| 2001-12-21 | 883.55 |
| 2001-12-24 | 874.69 |
| 2001-12-25 | . |
| 2001-12-26 | 875.48 |
| 2001-12-27 | 905.83 |
| 2001-12-28 | 895.37 |
| 2001-12-31 | 904.10 |
| 2002-01-01 | . |
| 2002-01-02 | 917.40 |
| 2002-01-03 | 936.45 |
| 2002-01-04 | 918.61 |
| 2002-01-07 | 877.71 |
| 2002-01-08 | 875.99 |
| 2002-01-09 | 857.69 |
| 2002-01-10 | 843.10 |
| 2002-01-11 | 847.39 |
| 2002-01-14 | 823.04 |
| 2002-01-15 | 844.28 |
| 2002-01-16 | 815.29 |
| 2002-01-17 | 832.06 |
| 2002-01-18 | 840.71 |
| 2002-01-21 | . |
| 2002-01-22 | 844.12 |
| 2002-01-23 | 850.30 |
| 2002-01-24 | 860.55 |
| 2002-01-25 | 845.02 |
| 2002-01-28 | 850.67 |
| 2002-01-29 | 838.47 |
| 2002-01-30 | 817.81 |
| 2002-01-31 | 817.90 |
| 2002-02-01 | 834.68 |
| 2002-02-04 | 817.69 |
| 2002-02-05 | 795.94 |
| 2002-02-06 | 779.16 |
| 2002-02-07 | 803.46 |
| 2002-02-08 | 799.41 |
| 2002-02-11 | 805.07 |
| 2002-02-12 | 798.23 |
| 2002-02-13 | 804.75 |
| 2002-02-14 | 820.69 |
| 2002-02-15 | 807.07 |
| 2002-02-18 | . |
| 2002-02-19 | 783.23 |
| 2002-02-20 | 784.64 |
| 2002-02-21 | 784.78 |
| 2002-02-22 | 780.60 |
| 2002-02-25 | 788.50 |
| 2002-02-26 | 796.62 |
| 2002-02-27 | 823.85 |
| 2002-02-28 | 829.14 |
| 2002-03-01 | 840.25 |
| 2002-03-04 | 865.13 |
| 2002-03-05 | 858.98 |
| 2002-03-06 | 868.56 |
| 2002-03-07 | 880.74 |
| 2002-03-08 | 870.05 |
| 2002-03-11 | 858.88 |
| 2002-03-12 | 846.87 |
| 2002-03-13 | 848.75 |
| 2002-03-14 | 859.18 |
| 2002-03-15 | 867.70 |
| 2002-03-18 | 872.03 |
| 2002-03-19 | 885.38 |
| 2002-03-20 | 877.03 |
| 2002-03-21 | 865.60 |
| 2002-03-22 | 866.63 |
| 2002-03-25 | 840.83 |
| 2002-03-26 | 833.75 |
| 2002-03-27 | 833.72 |
| 2002-03-28 | 844.15 |
| 2002-03-29 | . |
| 2002-04-01 | 851.12 |
| 2002-04-02 | 846.62 |
| 2002-04-03 | 853.06 |
| 2002-04-04 | 845.18 |
| 2002-04-05 | 842.53 |
| 2002-04-08 | 813.13 |
| 2002-04-09 | 822.05 |
| 2002-04-10 | 830.98 |
| 2002-04-11 | 820.06 |
| 2002-04-12 | 822.61 |
| 2002-04-15 | 835.06 |
| 2002-04-16 | 868.02 |
| 2002-04-17 | 881.87 |
| 2002-04-18 | 877.59 |
| 2002-04-19 | 884.16 |
| 2002-04-22 | 874.20 |
| 2002-04-23 | 874.56 |
| 2002-04-24 | 869.15 |
| 2002-04-25 | 852.97 |
| 2002-04-26 | 854.93 |
| 2002-04-29 | 853.70 |
| 2002-04-30 | 852.47 |
| 2002-05-01 | 857.30 |
| 2002-05-02 | 843.91 |
| 2002-05-03 | 849.77 |
| 2002-05-06 | 840.55 |
| 2002-05-07 | 833.01 |
| 2002-05-08 | 855.11 |
| 2002-05-09 | 847.83 |
| 2002-05-10 | 831.25 |
| 2002-05-13 | 840.25 |
| 2002-05-14 | 846.06 |
| 2002-05-15 | 862.64 |
| 2002-05-16 | 855.14 |
| 2002-05-17 | 869.62 |
| 2002-05-20 | 857.62 |
| 2002-05-21 | 845.57 |
| 2002-05-22 | 837.18 |
| 2002-05-23 | 837.14 |
| 2002-05-24 | 843.27 |
| 2002-05-27 | . |
| 2002-05-28 | 846.76 |
| 2002-05-29 | 852.67 |
| 2002-05-30 | 845.53 |
| 2002-05-31 | 854.57 |
| 2002-06-03 | 851.51 |
| 2002-06-04 | 825.94 |
| 2002-06-05 | 812.77 |
| 2002-06-06 | 810.15 |
| 2002-06-07 | 794.31 |
| 2002-06-10 | 793.00 |
| 2002-06-11 | 799.59 |
| 2002-06-12 | 776.99 |
| 2002-06-13 | 763.40 |
| 2002-06-14 | 745.34 |
| 2002-06-17 | 769.60 |
| 2002-06-18 | 778.57 |
| 2002-06-19 | 763.86 |
| 2002-06-20 | 754.34 |
| 2002-06-21 | 740.56 |
| 2002-06-24 | 712.06 |
| 2002-06-25 | 722.52 |
| 2002-06-26 | 727.48 |
| 2002-06-27 | 724.36 |
| 2002-06-28 | 751.65 |
| 2002-07-01 | 750.83 |
| 2002-07-02 | 722.45 |
| 2002-07-03 | 703.07 |
| 2002-07-04 | . |
| 2002-07-05 | 772.59 |
| 2002-07-08 | 792.23 |
| 2002-07-09 | 774.02 |
| 2002-07-10 | 752.19 |
| 2002-07-11 | 731.01 |
| 2002-07-12 | 742.91 |
| 2002-07-15 | 714.52 |
| 2002-07-16 | 720.84 |
| 2002-07-17 | 758.66 |
| 2002-07-18 | 767.32 |
| 2002-07-19 | 728.05 |
| 2002-07-22 | 702.76 |
| 2002-07-23 | 683.41 |
| 2002-07-24 | 665.39 |
| 2002-07-25 | 718.92 |
| 2002-07-26 | 707.05 |
| 2002-07-29 | 741.94 |
| 2002-07-30 | 691.39 |
| 2002-07-31 | 670.01 |
| 2002-08-01 | 647.01 |
| 2002-08-02 | 659.28 |
| 2002-08-05 | 638.13 |
| 2002-08-06 | 651.78 |
| 2002-08-07 | 645.83 |
| 2002-08-08 | 692.36 |
| 2002-08-09 | 694.67 |
| 2002-08-12 | 672.44 |
| 2002-08-13 | 678.39 |
| 2002-08-14 | 659.74 |
| 2002-08-15 | 654.79 |
| 2002-08-16 | 690.29 |
| 2002-08-19 | 724.10 |
| 2002-08-20 | 711.80 |
| 2002-08-21 | 722.17 |
| 2002-08-22 | 733.65 |
| 2002-08-23 | 723.42 |
| 2002-08-26 | 713.57 |
| 2002-08-27 | 746.82 |
| 2002-08-28 | 715.79 |
| 2002-08-29 | 703.66 |
| 2002-08-30 | 707.67 |
| 2002-09-02 | . |
| 2002-09-03 | 679.02 |
| 2002-09-04 | 677.36 |
| 2002-09-05 | 666.48 |
| 2002-09-06 | 686.47 |
| 2002-09-09 | 665.44 |
| 2002-09-10 | 682.17 |
| 2002-09-11 | 710.71 |
| 2002-09-12 | 678.01 |
| 2002-09-13 | 667.16 |
| 2002-09-16 | 652.75 |
| 2002-09-17 | 652.29 |
| 2002-09-18 | 633.40 |
| 2002-09-19 | 625.98 |
| 2002-09-20 | 613.46 |
| 2002-09-23 | 590.28 |
| 2002-09-24 | 564.67 |
| 2002-09-25 | 569.71 |
| 2002-09-26 | 603.93 |
| 2002-09-27 | 593.07 |
| 2002-09-30 | 572.11 |
| 2002-10-01 | 561.42 |
| 2002-10-02 | 596.03 |
| 2002-10-03 | 586.54 |
| 2002-10-04 | 576.23 |
| 2002-10-07 | 574.63 |
| 2002-10-08 | 571.34 |
| 2002-10-09 | 564.08 |
| 2002-10-10 | 575.38 |
| 2002-10-11 | 602.74 |
| 2002-10-14 | 594.81 |
| 2002-10-15 | 632.36 |
| 2002-10-16 | 629.45 |
| 2002-10-17 | 644.46 |
| 2002-10-18 | 641.65 |
| 2002-10-21 | 649.16 |
| 2002-10-22 | 654.42 |
| 2002-10-23 | 632.65 |
| 2002-10-24 | 656.46 |
| 2002-10-25 | 665.20 |
| 2002-10-28 | 681.20 |
| 2002-10-29 | 660.64 |
| 2002-10-30 | 662.35 |
| 2002-10-31 | 680.61 |
| 2002-11-01 | 684.87 |
| 2002-11-04 | 714.48 |
| 2002-11-05 | 721.28 |
| 2002-11-06 | 709.76 |
| 2002-11-07 | 685.85 |
| 2002-11-08 | 683.05 |
| 2002-11-11 | 679.88 |
| 2002-11-12 | 687.13 |
| 2002-11-13 | 682.49 |
| 2002-11-14 | 699.31 |
| 2002-11-15 | 701.50 |
| 2002-11-18 | 716.45 |
| 2002-11-19 | 707.92 |
| 2002-11-20 | 698.46 |
| 2002-11-21 | 730.78 |
| 2002-11-22 | 735.34 |
| 2002-11-25 | 737.75 |
| 2002-11-26 | 721.91 |
| 2002-11-27 | 747.36 |
| 2002-11-28 | . |
| 2002-11-29 | 749.78 |
| 2002-12-02 | 756.84 |
| 2002-12-03 | 738.65 |
| 2002-12-04 | 726.87 |
| 2002-12-05 | 714.31 |
| 2002-12-06 | 719.53 |
| 2002-12-09 | 699.02 |
| 2002-12-10 | 707.85 |
| 2002-12-11 | 711.78 |
| 2002-12-12 | 701.86 |
| 2002-12-13 | 689.94 |
| 2002-12-16 | 714.22 |
| 2002-12-17 | 717.46 |
| 2002-12-18 | 699.66 |
| 2002-12-19 | 697.84 |
| 2002-12-20 | 708.09 |
| 2002-12-23 | 713.69 |
| 2002-12-24 | 716.68 |
| 2002-12-25 | . |
| 2002-12-26 | 718.49 |
| 2002-12-27 | 701.72 |
| 2002-12-30 | 699.70 |
| 2002-12-31 | 702.45 |
| 2003-01-01 | . |
| 2003-01-02 | 727.97 |
| 2003-01-03 | 721.83 |
| 2003-01-06 | 726.27 |
| 2003-01-07 | 743.43 |
| 2003-01-08 | 746.27 |
| 2003-01-09 | 759.02 |
| 2003-01-10 | 767.02 |
| 2003-01-13 | 783.79 |
| 2003-01-14 | 791.50 |
| 2003-01-15 | 788.62 |
| 2003-01-16 | 793.37 |
| 2003-01-17 | 772.88 |
| 2003-01-20 | . |
| 2003-01-21 | 761.44 |
| 2003-01-22 | 744.86 |
| 2003-01-23 | 756.80 |
| 2003-01-24 | 751.42 |
| 2003-01-27 | 720.30 |
| 2003-01-28 | 710.69 |
| 2003-01-29 | 710.19 |
| 2003-01-30 | 711.78 |
| 2003-01-31 | 696.61 |
| 2003-02-03 | 705.38 |
| 2003-02-04 | 692.21 |
| 2003-02-05 | 711.17 |
| 2003-02-06 | 692.55 |
| 2003-02-07 | 681.29 |
| 2003-02-10 | 672.88 |
| 2003-02-11 | 689.65 |
| 2003-02-12 | 677.12 |
| 2003-02-13 | 677.83 |
| 2003-02-14 | 699.99 |
| 2003-02-17 | . |
| 2003-02-18 | 721.06 |
| 2003-02-19 | 704.02 |
| 2003-02-20 | 701.46 |
| 2003-02-21 | 709.57 |
| 2003-02-24 | 692.55 |
| 2003-02-25 | 670.36 |
| 2003-02-26 | 670.77 |
| 2003-02-27 | 683.00 |
| 2003-02-28 | 703.03 |
| 2003-03-03 | 706.28 |
| 2003-03-04 | 692.92 |
| 2003-03-05 | 695.14 |
| 2003-03-06 | 685.26 |
| 2003-03-07 | 674.27 |
| 2003-03-10 | 657.47 |
| 2003-03-11 | 664.77 |
| 2003-03-12 | 640.75 |
| 2003-03-13 | 666.07 |
| 2003-03-14 | 693.25 |
| 2003-03-17 | 711.86 |
| 2003-03-18 | 712.86 |
| 2003-03-19 | 720.93 |
| 2003-03-20 | 712.73 |
| 2003-03-21 | 736.89 |
| 2003-03-24 | 709.87 |
| 2003-03-25 | 729.06 |
| 2003-03-26 | 730.08 |
| 2003-03-27 | 714.36 |
| 2003-03-28 | 715.59 |
| 2003-03-31 | 702.20 |
| 2003-04-01 | 712.26 |
| 2003-04-02 | 737.57 |
| 2003-04-03 | 744.95 |
| 2003-04-04 | 759.58 |
| 2003-04-07 | 772.22 |
| 2003-04-08 | 764.69 |
| 2003-04-09 | 775.68 |
| 2003-04-10 | 774.57 |
| 2003-04-11 | 775.03 |
| 2003-04-14 | 782.54 |
| 2003-04-15 | 795.51 |
| 2003-04-16 | 792.87 |
| 2003-04-17 | 809.07 |
| 2003-04-18 | . |
| 2003-04-21 | 805.58 |
| 2003-04-22 | 815.44 |
| 2003-04-23 | 813.46 |
| 2003-04-24 | 811.17 |
| 2003-04-25 | 808.26 |
| 2003-04-28 | 824.64 |
| 2003-04-29 | 817.77 |
| 2003-04-30 | 818.05 |
| 2003-05-01 | 825.56 |
| 2003-05-02 | 814.60 |
| 2003-05-05 | 821.72 |
| 2003-05-06 | 835.30 |
| 2003-05-07 | 809.18 |
| 2003-05-08 | 793.76 |
| 2003-05-09 | 812.77 |
| 2003-05-12 | 818.94 |
| 2003-05-13 | 812.02 |
| 2003-05-14 | 806.90 |
| 2003-05-15 | 812.62 |
| 2003-05-16 | 829.05 |
| 2003-05-19 | 806.18 |
| 2003-05-20 | 804.36 |
| 2003-05-21 | 788.84 |
| 2003-05-22 | 806.53 |
| 2003-05-23 | 819.61 |
| 2003-05-26 | . |
| 2003-05-27 | 827.46 |
| 2003-05-28 | 833.77 |
| 2003-05-29 | 841.77 |
| 2003-05-30 | 839.34 |
| 2003-06-02 | 851.63 |
| 2003-06-03 | 850.77 |
| 2003-06-04 | 854.72 |
| 2003-06-05 | 856.96 |
| 2003-06-06 | 867.19 |
| 2003-06-09 | 861.46 |
| 2003-06-10 | 861.60 |
| 2003-06-11 | 883.63 |
| 2003-06-12 | 895.63 |
| 2003-06-13 | 902.60 |
| 2003-06-16 | 925.14 |
| 2003-06-17 | 924.98 |
| 2003-06-18 | 921.97 |
| 2003-06-19 | 902.73 |
| 2003-06-20 | 922.64 |
| 2003-06-23 | 893.01 |
| 2003-06-24 | 883.81 |
| 2003-06-25 | 899.20 |
| 2003-06-26 | 889.47 |
| 2003-06-27 | 891.05 |
| 2003-06-30 | 876.56 |
| 2003-07-01 | 865.42 |
| 2003-07-02 | 875.09 |
| 2003-07-03 | 873.86 |
| 2003-07-04 | . |
| 2003-07-07 | 881.22 |
| 2003-07-08 | 882.69 |
| 2003-07-09 | 875.45 |
| 2003-07-10 | 863.67 |
| 2003-07-11 | 881.08 |
| 2003-07-14 | 891.00 |
| 2003-07-15 | 881.33 |
| 2003-07-16 | 867.76 |
| 2003-07-17 | 865.01 |
| 2003-07-18 | 861.01 |
| 2003-07-21 | 856.54 |
| 2003-07-22 | 862.68 |
| 2003-07-23 | 869.85 |
| 2003-07-24 | 891.99 |
| 2003-07-25 | 885.50 |
| 2003-07-28 | 896.73 |
| 2003-07-29 | 885.83 |
| 2003-07-30 | 887.41 |
| 2003-07-31 | 889.43 |
| 2003-08-01 | 879.97 |
| 2003-08-04 | 877.56 |
| 2003-08-05 | 885.35 |
| 2003-08-06 | 877.28 |
| 2003-08-07 | 875.45 |
| 2003-08-08 | 874.50 |
| 2003-08-11 | 879.48 |
| 2003-08-12 | 886.15 |
| 2003-08-13 | 884.32 |
| 2003-08-14 | 900.63 |
| 2003-08-15 | 899.99 |
| 2003-08-18 | 901.70 |
| 2003-08-19 | 898.65 |
| 2003-08-20 | 898.47 |
| 2003-08-21 | 890.36 |
| 2003-08-22 | 879.85 |
| 2003-08-25 | 877.42 |
| 2003-08-26 | 870.98 |
| 2003-08-27 | 874.21 |
| 2003-08-28 | 878.67 |
| 2003-08-29 | 874.85 |
| 2003-09-01 | . |
| 2003-09-02 | 875.30 |
| 2003-09-03 | 881.94 |
| 2003-09-04 | 888.60 |
| 2003-09-05 | 894.52 |
| 2003-09-08 | 908.29 |
| 2003-09-09 | 906.03 |
| 2003-09-10 | 893.64 |
| 2003-09-11 | 890.22 |
| 2003-09-12 | 884.60 |
| 2003-09-15 | 891.23 |
| 2003-09-16 | 893.32 |
| 2003-09-17 | 898.18 |
| 2003-09-18 | 909.44 |
| 2003-09-19 | 905.06 |
| 2003-09-22 | 895.22 |
| 2003-09-23 | 893.37 |
| 2003-09-24 | 882.83 |
| 2003-09-25 | 886.63 |
| 2003-09-26 | 870.30 |
| 2003-09-29 | 869.69 |
| 2003-09-30 | 868.78 |
| 2003-10-01 | 882.79 |
| 2003-10-02 | 882.71 |
| 2003-10-03 | 905.24 |
| 2003-10-06 | 903.51 |
| 2003-10-07 | 911.27 |
| 2003-10-08 | 921.21 |
| 2003-10-09 | 931.29 |
| 2003-10-10 | 927.78 |
| 2003-10-13 | 931.74 |
| 2003-10-14 | 930.67 |
| 2003-10-15 | 924.37 |
| 2003-10-16 | 929.04 |
| 2003-10-17 | 917.58 |
| 2003-10-20 | 917.73 |
| 2003-10-21 | 922.06 |
| 2003-10-22 | 914.56 |
| 2003-10-23 | 909.37 |
| 2003-10-24 | 911.47 |
| 2003-10-27 | 922.98 |
| 2003-10-28 | 925.99 |
| 2003-10-29 | 927.98 |
| 2003-10-30 | 942.73 |
| 2003-10-31 | 939.90 |
| 2003-11-03 | 939.91 |
| 2003-11-04 | 938.12 |
| 2003-11-05 | 935.52 |
| 2003-11-06 | 937.97 |
| 2003-11-07 | 945.10 |
| 2003-11-10 | 939.93 |
| 2003-11-11 | 936.07 |
| 2003-11-12 | 952.89 |
| 2003-11-13 | 961.22 |
| 2003-11-14 | 970.69 |
| 2003-11-17 | 947.32 |
| 2003-11-18 | 954.58 |
| 2003-11-19 | 956.83 |
| 2003-11-20 | 953.32 |
| 2003-11-21 | 960.41 |
| 2003-11-24 | 964.58 |
| 2003-11-25 | 966.16 |
| 2003-11-26 | 973.26 |
| 2003-11-27 | . |
| 2003-11-28 | 985.21 |
| 2003-12-01 | 1004.68 |
| 2003-12-02 | 1009.60 |
| 2003-12-03 | 1018.86 |
| 2003-12-04 | 1013.04 |
| 2003-12-05 | 1016.60 |
| 2003-12-08 | 1023.00 |
| 2003-12-09 | 1027.57 |
| 2003-12-10 | 1025.47 |
| 2003-12-11 | 1029.30 |
| 2003-12-12 | 1042.80 |
| 2003-12-15 | 1052.15 |
| 2003-12-16 | 1058.11 |
| 2003-12-17 | 1063.01 |
| 2003-12-18 | 1074.96 |
| 2003-12-19 | 1076.40 |
| 2003-12-22 | 1082.78 |
| 2003-12-23 | 1095.35 |
| 2003-12-24 | 1098.44 |
| 2003-12-25 | . |
| 2003-12-26 | 1098.00 |
| 2003-12-29 | 1112.18 |
| 2003-12-30 | 1114.85 |
| 2003-12-31 | 1122.24 |
| 2004-01-01 | . |
| 2004-01-02 | 1142.91 |
| 2004-01-05 | 1159.77 |
| 2004-01-06 | 1166.72 |
| 2004-01-07 | 1165.67 |
| 2004-01-08 | 1173.66 |
| 2004-01-09 | 1181.16 |
| 2004-01-12 | 1175.33 |
| 2004-01-13 | 1174.49 |
| 2004-01-14 | 1167.69 |
| 2004-01-15 | 1156.37 |
| 2004-01-16 | 1139.18 |
| 2004-01-19 | . |
| 2004-01-20 | 1151.28 |
| 2004-01-21 | 1167.27 |
| 2004-01-22 | 1188.06 |
| 2004-01-23 | 1187.43 |
| 2004-01-26 | 1161.10 |
| 2004-01-27 | 1169.64 |
| 2004-01-28 | 1176.31 |
| 2004-01-29 | 1135.53 |
| 2004-01-30 | 1126.75 |
| 2004-02-02 | 1130.20 |
| 2004-02-03 | 1140.14 |
| 2004-02-04 | 1120.72 |
| 2004-02-05 | 1137.74 |
| 2004-02-06 | 1164.44 |
| 2004-02-09 | 1181.33 |
| 2004-02-10 | 1189.20 |
| 2004-02-11 | 1189.26 |
| 2004-02-12 | 1205.67 |
| 2004-02-13 | 1192.96 |
| 2004-02-16 | . |
| 2004-02-17 | 1200.53 |
| 2004-02-18 | 1204.74 |
| 2004-02-19 | 1203.51 |
| 2004-02-20 | 1176.31 |
| 2004-02-23 | 1172.18 |
| 2004-02-24 | 1169.56 |
| 2004-02-25 | 1161.36 |
| 2004-02-26 | 1146.27 |
| 2004-02-27 | 1161.26 |
| 2004-03-01 | 1167.57 |
| 2004-03-02 | 1159.87 |
| 2004-03-03 | 1131.21 |
| 2004-03-04 | 1146.89 |
| 2004-03-05 | 1170.08 |
| 2004-03-08 | 1165.17 |
| 2004-03-09 | 1158.05 |
| 2004-03-10 | 1140.81 |
| 2004-03-11 | 1118.43 |
| 2004-03-12 | 1099.83 |
| 2004-03-15 | 1055.04 |
| 2004-03-16 | 1084.36 |
| 2004-03-17 | 1096.72 |
| 2004-03-18 | 1092.26 |
| 2004-03-19 | 1097.68 |
| 2004-03-22 | 1076.75 |
| 2004-03-23 | 1078.45 |
| 2004-03-24 | 1066.50 |
| 2004-03-25 | 1083.40 |
| 2004-03-26 | 1084.14 |
| 2004-03-29 | 1096.27 |
| 2004-03-30 | 1096.84 |
| 2004-03-31 | 1104.75 |
| 2004-04-01 | 1121.97 |
| 2004-04-02 | 1130.22 |
| 2004-04-05 | 1120.31 |
| 2004-04-06 | 1125.92 |
| 2004-04-07 | 1140.83 |
| 2004-04-08 | 1147.50 |
| 2004-04-09 | . |
| 2004-04-12 | 1144.28 |
| 2004-04-13 | 1133.83 |
| 2004-04-14 | 1122.86 |
| 2004-04-15 | 1114.56 |
| 2004-04-16 | 1134.79 |
| 2004-04-19 | 1128.64 |
| 2004-04-20 | 1123.88 |
| 2004-04-21 | 1106.43 |
| 2004-04-22 | 1105.47 |
| 2004-04-23 | 1106.80 |
| 2004-04-26 | 1114.42 |
| 2004-04-27 | 1120.46 |
| 2004-04-28 | 1096.01 |
| 2004-04-29 | 1093.31 |
| 2004-04-30 | 1089.69 |
| 2004-05-03 | 1094.50 |
| 2004-05-04 | 1101.70 |
| 2004-05-05 | 1118.65 |
| 2004-05-06 | 1097.01 |
| 2004-05-07 | 1066.83 |
| 2004-05-10 | 1033.50 |
| 2004-05-11 | 1044.62 |
| 2004-05-12 | 1038.07 |
| 2004-05-13 | 1038.30 |
| 2004-05-14 | 1023.40 |
| 2004-05-17 | 1021.45 |
| 2004-05-18 | 1027.48 |
| 2004-05-19 | 1062.38 |
| 2004-05-20 | 1040.43 |
| 2004-05-21 | 1044.67 |
| 2004-05-24 | 1052.65 |
| 2004-05-25 | 1058.82 |
| 2004-05-26 | 1069.74 |
| 2004-05-27 | 1090.95 |
| 2004-05-28 | 1081.20 |
| 2004-05-31 | . |
| 2004-06-01 | 1065.83 |
| 2004-06-02 | 1077.04 |
| 2004-06-03 | 1075.77 |
| 2004-06-04 | 1091.27 |
| 2004-06-07 | 1113.30 |
| 2004-06-08 | 1106.99 |
| 2004-06-09 | 1086.14 |
| 2004-06-10 | 1091.27 |
| 2004-06-11 | . |
| 2004-06-14 | 1070.32 |
| 2004-06-15 | 1080.68 |
| 2004-06-16 | 1081.73 |
| 2004-06-17 | 1089.52 |
| 2004-06-18 | 1096.76 |
| 2004-06-21 | 1095.83 |
| 2004-06-22 | 1085.91 |
| 2004-06-23 | 1090.00 |
| 2004-06-24 | 1106.48 |
| 2004-06-25 | 1093.82 |
| 2004-06-28 | 1108.64 |
| 2004-06-29 | 1092.76 |
| 2004-06-30 | 1090.44 |
| 2004-07-01 | 1091.27 |
| 2004-07-02 | 1096.97 |
| 2004-07-05 | . |
| 2004-07-06 | 1092.28 |
| 2004-07-07 | 1109.34 |
| 2004-07-08 | 1117.11 |
| 2004-07-09 | 1108.34 |
| 2004-07-12 | 1107.96 |
| 2004-07-13 | 1104.94 |
| 2004-07-14 | 1104.30 |
| 2004-07-15 | 1095.49 |
| 2004-07-16 | 1105.41 |
| 2004-07-19 | 1099.01 |
| 2004-07-20 | 1096.18 |
| 2004-07-21 | 1088.16 |
| 2004-07-22 | 1078.12 |
| 2004-07-23 | 1050.37 |
| 2004-07-26 | 1035.95 |
| 2004-07-27 | 1045.92 |
| 2004-07-28 | 1038.26 |
| 2004-07-29 | 1048.88 |
| 2004-07-30 | 1054.54 |
| 2004-08-02 | 1046.59 |
| 2004-08-03 | 1050.11 |
| 2004-08-04 | 1039.04 |
| 2004-08-05 | 1042.01 |
| 2004-08-06 | 1039.35 |
| 2004-08-09 | 1030.72 |
| 2004-08-10 | 1037.62 |
| 2004-08-11 | 1021.30 |
| 2004-08-12 | 1025.57 |
| 2004-08-13 | 1028.58 |
| 2004-08-16 | 1027.83 |
| 2004-08-17 | 1038.83 |
| 2004-08-18 | 1043.17 |
| 2004-08-19 | 1050.77 |
| 2004-08-20 | 1043.78 |
| 2004-08-23 | 1045.50 |
| 2004-08-24 | 1038.07 |
| 2004-08-25 | 1034.71 |
| 2004-08-26 | 1041.78 |
| 2004-08-27 | 1042.46 |
| 2004-08-30 | 1041.23 |
| 2004-08-31 | 1049.05 |
| 2004-09-01 | 1060.58 |
| 2004-09-02 | 1065.40 |
| 2004-09-03 | 1066.19 |
| 2004-09-06 | . |
| 2004-09-07 | 1074.97 |
| 2004-09-08 | 1075.06 |
| 2004-09-09 | 1069.88 |
| 2004-09-10 | 1084.54 |
| 2004-09-13 | 1088.83 |
| 2004-09-14 | 1088.90 |
| 2004-09-15 | 1068.86 |
| 2004-09-16 | 1069.73 |
| 2004-09-17 | 1072.21 |
| 2004-09-20 | 1064.56 |
| 2004-09-21 | 1075.86 |
| 2004-09-22 | 1067.07 |
| 2004-09-23 | 1067.87 |
| 2004-09-24 | 1063.92 |
| 2004-09-27 | 1060.31 |
| 2004-09-28 | 1068.37 |
| 2004-09-29 | 1076.76 |
| 2004-09-30 | 1084.06 |
| 2004-10-01 | 1111.21 |
| 2004-10-04 | 1115.93 |
| 2004-10-05 | 1121.29 |
| 2004-10-06 | 1125.73 |
| 2004-10-07 | 1129.57 |
| 2004-10-08 | 1139.87 |
| 2004-10-11 | 1134.00 |
| 2004-10-12 | 1127.36 |
| 2004-10-13 | 1125.11 |
| 2004-10-14 | 1133.95 |
| 2004-10-15 | 1143.93 |
| 2004-10-18 | 1148.80 |
| 2004-10-19 | 1162.00 |
| 2004-10-20 | 1160.36 |
| 2004-10-21 | 1171.36 |
| 2004-10-22 | 1177.82 |
| 2004-10-25 | 1169.04 |
| 2004-10-26 | 1170.02 |
| 2004-10-27 | 1185.93 |
| 2004-10-28 | 1199.54 |
| 2004-10-29 | 1196.71 |
| 2004-11-01 | 1199.02 |
| 2004-11-02 | 1208.35 |
| 2004-11-03 | 1220.79 |
| 2004-11-04 | 1228.45 |
| 2004-11-05 | 1237.26 |
| 2004-11-08 | 1238.58 |
| 2004-11-09 | 1225.66 |
| 2004-11-10 | 1218.07 |
| 2004-11-11 | 1222.02 |
| 2004-11-12 | 1224.47 |
| 2004-11-15 | 1227.42 |
| 2004-11-16 | 1221.26 |
| 2004-11-17 | 1254.71 |
| 2004-11-18 | 1252.27 |
| 2004-11-19 | 1255.83 |
| 2004-11-22 | 1250.92 |
| 2004-11-23 | 1253.13 |
| 2004-11-24 | 1267.92 |
| 2004-11-25 | . |
| 2004-11-26 | 1289.83 |
| 2004-11-29 | 1288.14 |
| 2004-11-30 | 1285.43 |
| 2004-12-01 | 1297.74 |
| 2004-12-02 | 1302.65 |
| 2004-12-03 | 1307.56 |
| 2004-12-06 | 1313.04 |
| 2004-12-07 | 1319.89 |
| 2004-12-08 | 1304.11 |
| 2004-12-09 | 1295.80 |
| 2004-12-10 | 1299.15 |
| 2004-12-13 | 1317.10 |
| 2004-12-14 | 1313.61 |
| 2004-12-15 | 1319.76 |
| 2004-12-16 | 1311.08 |
| 2004-12-17 | 1301.08 |
| 2004-12-20 | 1316.04 |
| 2004-12-21 | 1321.71 |
| 2004-12-22 | 1335.05 |
| 2004-12-23 | 1353.57 |
| 2004-12-24 | . |
| 2004-12-27 | 1364.52 |
| 2004-12-28 | 1367.27 |
| 2004-12-29 | 1369.57 |
| 2004-12-30 | 1367.50 |
| 2004-12-31 | 1363.73 |
| 2005-01-03 | 1359.47 |
| 2005-01-04 | 1341.84 |
| 2005-01-05 | 1326.33 |
| 2005-01-06 | 1315.89 |
| 2005-01-07 | 1307.57 |
| 2005-01-10 | 1306.32 |
| 2005-01-11 | 1300.97 |
| 2005-01-12 | 1308.85 |
| 2005-01-13 | 1311.04 |
| 2005-01-14 | 1297.80 |
| 2005-01-17 | . |
| 2005-01-18 | 1302.00 |
| 2005-01-19 | 1301.04 |
| 2005-01-20 | 1280.26 |
| 2005-01-21 | 1278.52 |
| 2005-01-24 | 1278.65 |
| 2005-01-25 | 1278.18 |
| 2005-01-26 | 1294.98 |
| 2005-01-27 | 1301.40 |
#2005-01-28|1299.97
#2005-01-31|1313.13
#2005-02-01|1312.65
#2005-02-02|1321.13
#2005-02-03|1312.11
#2005-02-04|1326.33
#2005-02-07|1324.41
#2005-02-08|1322.03
#2005-02-09|1321.27
#2005-02-10|1331.80
#2005-02-11|1353.69
#2005-02-14|1362.59
#2005-02-15|1368.19
#2005-02-16|1357.90
#2005-02-17|1365.73
#2005-02-18|1362.99
#2005-02-21| .
#2005-02-22|1351.18
#2005-02-23|1349.33
#2005-02-24|1350.98
#2005-02-25|1362.23
#2005-02-28|1359.98
#2005-03-01|1363.96
#2005-03-02|1354.31
#2005-03-03|1352.75
#2005-03-04|1382.15
#2005-03-07|1377.39
#2005-03-08|1384.70
#2005-03-09|1377.65
#2005-03-10|1371.56
#2005-03-11|1376.42
#2005-03-14|1361.38
#2005-03-15|1364.34
#2005-03-16|1346.58
#2005-03-17|1345.49
#2005-03-18|1341.59
#2005-03-21|1319.49
#2005-03-22|1334.08
#2005-03-23|1308.85
#2005-03-24|1312.77
#2005-03-25| .
#2005-03-28|1303.56
#2005-03-29|1312.35
#2005-03-30|1307.19
#2005-03-31|1306.19
#2005-04-01|1304.02
#2005-04-04|1279.15
#2005-04-05|1292.82
#2005-04-06|1306.98
#2005-04-07|1313.50
#2005-04-08|1309.25
#2005-04-11|1311.15
#2005-04-12|1297.84
#2005-04-13|1307.32
#2005-04-14|1297.34
#2005-04-15|1279.14
#2005-04-18|1270.46
#2005-04-19|1275.48
#2005-04-20|1274.48
#2005-04-21|1277.81
#2005-04-22|1288.49
#2005-04-25|1277.75
#2005-04-26|1272.07
#2005-04-27|1259.39
#2005-04-28|1255.78
#2005-04-29|1256.24
#2005-05-02|1263.65
#2005-05-03|1277.25
#2005-05-04|1287.73
#2005-05-05|1293.12
#2005-05-06|1287.44
#2005-05-09|1278.27
#2005-05-10|1268.73
#2005-05-11|1263.07
#2005-05-12|1261.22
#2005-05-13|1258.37
#2005-05-16|1255.75
#2005-05-17|1256.02
#2005-05-18|1275.51
#2005-05-19|1281.90
#2005-05-20|1266.88
#2005-05-23|1275.62
#2005-05-24|1271.36
#2005-05-25|1267.60
#2005-05-26|1269.20
#2005-05-27|1265.89
#2005-05-30| .
#2005-05-31|1248.02
#2005-06-01|1256.03
#2005-06-02|1255.92
#2005-06-03|1247.59
#2005-06-06|1240.18
#2005-06-07|1249.23
#2005-06-08|1246.41
#2005-06-09|1232.18
#2005-06-10|1233.27
#2005-06-13|1226.90
#2005-06-14|1232.33
#2005-06-15|1234.70
#2005-06-16|1241.11
#2005-06-17|1263.78
#2005-06-20|1252.19
#2005-06-21|1258.04
#2005-06-22|1258.12
#2005-06-23|1252.59
#2005-06-24|1244.18
#2005-06-27|1243.69
#2005-06-28|1239.80
#2005-06-29|1249.62
#2005-06-30|1255.17
#2005-07-01|1249.03
#2005-07-04| .
#2005-07-05|1242.54
#2005-07-06|1247.82
#2005-07-07|1226.23
#2005-07-08|1243.92
#2005-07-11|1267.83
#2005-07-12|1281.60
#2005-07-13|1280.42
#2005-07-14|1286.62
#2005-07-15|1279.44
#2005-07-18|1282.45
#2005-07-19|1288.07
#2005-07-20|1283.23
#2005-07-21|1297.61
#2005-07-22|1294.90
#2005-07-25|1290.94
#2005-07-26|1291.65
#2005-07-27|1300.84
#2005-07-28|1315.13
#2005-07-29|1320.36
#2005-08-01|1317.84
#2005-08-02|1324.11
#2005-08-03|1341.39
#2005-08-04|1334.82
#2005-08-05|1326.21
#2005-08-08|1335.92
#2005-08-09|1338.68
#2005-08-10|1352.69
#2005-08-11|1360.09
#2005-08-12|1355.48
#2005-08-15|1346.84
#2005-08-16|1335.75
#2005-08-17|1327.71
#2005-08-18|1306.21
#2005-08-19|1316.93
#2005-08-22|1331.90
#2005-08-23|1317.40
#2005-08-24|1315.99
#2005-08-25|1306.14
#2005-08-26|1298.41
#2005-08-29|1297.59
#2005-08-30|1285.06
#2005-08-31|1305.99
#2005-09-01|1339.76
#2005-09-02|1347.61
#2005-09-05| .
#2005-09-06|1370.93
#2005-09-07|1369.29
#2005-09-08|1371.53
#2005-09-09|1379.09
#2005-09-12|1360.84
#2005-09-13|1351.66
#2005-09-14|1357.97
#2005-09-15|1346.96
#2005-09-16|1348.95
#2005-09-19|1338.80
#2005-09-20|1348.85
#2005-09-21|1341.66
#2005-09-22|1339.58
#2005-09-23|1342.74
#2005-09-26|1360.44
#2005-09-27|1350.01
#2005-09-28|1367.41
#2005-09-29|1366.07
#2005-09-30|1374.47
#2005-10-03|1364.24
#2005-10-04|1373.12
#2005-10-05|1363.15
#2005-10-06|1380.03
#2005-10-07|1376.74
#2005-10-10|1375.17
#2005-10-11|1369.61
#2005-10-12|1362.79
#2005-10-13|1337.24
#2005-10-14|1365.11
#2005-10-17|1363.64
#2005-10-18|1339.22
#2005-10-19|1331.78
#2005-10-20|1331.30
#2005-10-21|1335.19
#2005-10-24|1350.10
#2005-10-25|1351.22
#2005-10-26|1349.74
#2005-10-27|1338.33
#2005-10-28|1333.87
#2005-10-31|1336.20
#2005-11-01|1324.74
#2005-11-02|1331.78
#2005-11-03|1331.06
#2005-11-04|1301.11
#2005-11-07|1298.65
#2005-11-08|1297.95
#2005-11-09|1293.99
#2005-11-10|1293.27
#2005-11-11|1296.32
#2005-11-14|1292.68
#2005-11-15|1284.87
#2005-11-16|1276.97
#2005-11-17|1288.11
#2005-11-18|1296.09
#2005-11-21|1300.42
#2005-11-22|1297.58
#2005-11-23|1318.18
#2005-11-24| .
#2005-11-25|1313.98
#2005-11-28|1314.25
#2005-11-29|1312.23
#2005-11-30|1309.01
#2005-12-01|1315.41
#2005-12-02|1310.04
#2005-12-05|1301.20
#2005-12-06|1300.96
#2005-12-07|1294.00
#2005-12-08|1304.20
#2005-12-09|1304.61
#2005-12-12|1324.87
#2005-12-13|1322.25
#2005-12-14|1329.71
#2005-12-15|1317.48
#2005-12-16|1334.08
#2005-12-19|1327.71
#2005-12-20|1318.41
#2005-12-21|1323.63
#2005-12-22|1332.49
#2005-12-23|1336.74
#2005-12-26| .
#2005-12-27|1341.55
#2005-12-28|1346.66
#2005-12-29|1341.26
#2005-12-30|1330.61
#2006-01-02| .
#2006-01-03|1362.42
#2006-01-04|1386.08
#2006-01-05|1390.78
#2006-01-06|1396.99
#2006-01-09|1395.04
#2006-01-10|1381.20
#2006-01-11|1398.04
#2006-01-12|1390.50
#2006-01-13|1377.23
#2006-01-16| .
#2006-01-17|1369.10
#2006-01-18|1356.62
#2006-01-19|1368.71
#2006-01-20|1354.25
#2006-01-23|1372.52
#2006-01-24|1364.88
#2006-01-25|1387.69
#2006-01-26|1397.96
#2006-01-27|1397.81
#2006-01-30|1392.91
#2006-01-31|1414.85
#2006-02-01|1417.71
#2006-02-02|1398.97
#2006-02-03|1391.42
#2006-02-06|1390.67
#2006-02-07|1389.60
#2006-02-08|1393.41
#2006-02-09|1413.09
#2006-02-10|1404.09
#2006-02-13|1415.54
#2006-02-14|1413.27
#2006-02-15|1410.38
#2006-02-16|1415.51
#2006-02-17|1425.13
#2006-02-20| .
#2006-02-21|1429.46
#2006-02-22|1444.51
#2006-02-23|1449.70
#2006-02-24|1446.21
#2006-02-27|1451.94
#2006-02-28|1448.54
#2006-03-01|1468.41
#2006-03-02|1459.76
#2006-03-03|1450.98
#2006-03-06|1454.42
#2006-03-07|1431.46
#2006-03-08|1428.89
#2006-03-09|1438.96
#2006-03-10|1443.25
#2006-03-13|1456.83
#2006-03-14|1466.50
#2006-03-15|1468.10
#2006-03-16|1482.64
#2006-03-17|1485.18
#2006-03-20|1491.74
#2006-03-21|1482.63
#2006-03-22|1488.00
#2006-03-23|1466.75
#2006-03-24|1477.58
#2006-03-27|1464.75
#2006-03-28|1462.91
#2006-03-29|1454.93
#2006-03-30|1482.57
#2006-03-31|1475.62
#2006-04-03|1484.52
#2006-04-04|1498.19
#2006-04-05|1501.07
#2006-04-06|1493.83
#2006-04-07|1468.05
#2006-04-10|1465.61
#2006-04-11|1448.53
#2006-04-12|1436.70
#2006-04-13|1433.65
#2006-04-14| .
#2006-04-17|1456.42
#2006-04-18|1452.78
#2006-04-19|1475.90
#2006-04-20|1480.88
#2006-04-21|1503.21
#2006-04-24|1501.89
#2006-04-25|1512.21
#2006-04-26|1519.88
#2006-04-27|1531.78
#2006-04-28|1544.17
#2006-05-01|1546.87
#2006-05-02|1548.82
#2006-05-03|1532.64
#2006-05-04|1544.33
#2006-05-05|1563.59
#2006-05-08|1566.89
#2006-05-09|1575.16
#2006-05-10|1573.53
#2006-05-11|1571.37
#2006-05-12|1534.31
#2006-05-15|1516.37
#2006-05-16|1521.70
#2006-05-17|1466.06
#2006-05-18|1465.82
#2006-05-19|1458.38
#2006-05-22|1435.82
#2006-05-23|1460.98
#2006-05-24|1435.41
#2006-05-25|1459.25
#2006-05-26|1482.98
#2006-05-29| .
#2006-05-30|1466.45
#2006-05-31|1488.07
#2006-06-01|1487.06
#2006-06-02|1497.98
#2006-06-05|1487.54
#2006-06-06|1452.14
#2006-06-07|1463.71
#2006-06-08|1413.68
#2006-06-09|1432.75
#2006-06-12|1418.98
#2006-06-13|1388.75
#2006-06-14|1400.60
#2006-06-15|1421.39
#2006-06-16|1409.63
#2006-06-19|1409.57
#2006-06-20|1418.73
#2006-06-21|1435.84
#2006-06-22|1439.51
#2006-06-23|1437.52
#2006-06-26|1435.82
#2006-06-27|1432.48
#2006-06-28|1423.01
#2006-06-29|1452.90
#2006-06-30|1506.07
#2006-07-03|1514.94
#2006-07-04| .
#2006-07-05|1501.85
#2006-07-06|1523.67
#2006-07-07|1534.41
#2006-07-10|1525.77
#2006-07-11|1512.87
#2006-07-12|1503.77
#2006-07-13|1481.03
#2006-07-14|1456.39
#2006-07-17|1436.41
#2006-07-18|1428.37
#2006-07-19|1473.01
#2006-07-20|1484.61
#2006-07-21|1478.28
#2006-07-24|1499.81
#2006-07-25|1506.59
#2006-07-26|1505.37
#2006-07-27|1534.42
#2006-07-28|1551.22
#2006-07-31|1541.70
#2006-08-01|1520.55
#2006-08-02|1549.78
#2006-08-03|1541.41
#2006-08-04|1573.55
#2006-08-07|1547.46
#2006-08-08|1550.97
#2006-08-09|1569.90
#2006-08-10|1542.19
#2006-08-11|1536.08
#2006-08-14|1551.04
#2006-08-15|1570.35
#2006-08-16|1587.97
#2006-08-17|1596.80
#2006-08-18|1589.54
#2006-08-21|1597.83
#2006-08-22|1587.41
#2006-08-23|1574.53
#2006-08-24|1581.80
#2006-08-25|1575.44
#2006-08-28|1592.34
#2006-08-29|1592.35
#2006-08-30|1605.44
#2006-08-31|1597.79
#2006-09-01|1604.13
#2006-09-04| .
#2006-09-05|1605.42
#2006-09-06|1586.20
#2006-09-07|1565.82
#2006-09-08|1562.28
#2006-09-11|1562.07
#2006-09-12|1577.57
#2006-09-13|1581.51
#2006-09-14|1589.99
#2006-09-15|1585.10
#2006-09-18|1590.61
#2006-09-19|1586.63
#2006-09-20|1612.05
#2006-09-21|1622.23
#2006-09-22|1616.03
#2006-09-25|1608.86
#2006-09-26|1614.12
#2006-09-27|1649.13
#2006-09-28|1645.16
#2006-09-29|1648.32
#2006-10-02|1656.83
#2006-10-03|1646.19
#2006-10-04|1658.63
#2006-10-05|1678.68
#2006-10-06|1672.60
#2006-10-09|1674.82
#2006-10-10|1679.52
#2006-10-11|1681.85
#2006-10-12|1703.04
#2006-10-13|1705.70
#2006-10-16|1707.58
#2006-10-17|1675.31
#2006-10-18|1689.89
#2006-10-19|1710.90
#2006-10-20|1723.37
#2006-10-23|1727.28
#2006-10-24|1722.00
#2006-10-25|1737.07
#2006-10-26|1749.54
#2006-10-27|1773.48
#2006-10-30|1766.70
#2006-10-31|1777.38
#2006-11-01|1780.59
#2006-11-02|1768.40
#2006-11-03|1765.86
#2006-11-06|1790.72
#2006-11-07|1819.13
#2006-11-08|1817.55
#2006-11-09|1825.67
#2006-11-10|1810.54
#2006-11-13|1811.55
#2006-11-14|1816.69
#2006-11-15|1822.43
#2006-11-16|1831.33
#2006-11-17|1826.79
#2006-11-20|1838.30
#2006-11-21|1838.23
#2006-11-22|1862.58
#2006-11-23| .
#2006-11-24|1855.47
#2006-11-27|1813.21
#2006-11-28|1808.47
#2006-11-29|1838.46
#2006-11-30|1839.50
#2006-12-01|1824.98
#2006-12-04|1848.06
#2006-12-05|1869.90
#2006-12-06|1868.33
#2006-12-07|1872.22
#2006-12-08|1875.18
#2006-12-11|1878.15
#2006-12-12|1881.06
#2006-12-13|1897.82
#2006-12-14|1895.96
#2006-12-15|1887.56
#2006-12-18|1876.48
#2006-12-19|1871.75
#2006-12-20|1883.63
#2006-12-21|1873.08
#2006-12-22|1863.12
#2006-12-25| .
#2006-12-26|1860.21
#2006-12-27|1876.30
#2006-12-28|1874.59
#2006-12-29|1878.20
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1923.68
#2007-01-04|1916.35
#2007-01-05|1892.29
#2007-01-08|1896.48
#2007-01-09|1892.70
#2007-01-10|1851.87
#2007-01-11|1870.47
#2007-01-12|1883.34
#2007-01-15| .
#2007-01-16|1877.03
#2007-01-17|1868.26
#2007-01-18|1862.85
#2007-01-19|1881.70
#2007-01-22|1874.26
#2007-01-23|1884.47
#2007-01-24|1898.83
#2007-01-25|1898.71
#2007-01-26|1869.86
#2007-01-29|1887.47
#2007-01-30|1898.96
#2007-01-31|1903.95
#2007-02-01|1910.55
#2007-02-02|1907.93
#2007-02-05|1899.43
#2007-02-06|1918.43
#2007-02-07|1943.22
#2007-02-08|1947.63
#2007-02-09|1946.82
#2007-02-12|1924.09
#2007-02-13|1941.89
#2007-02-14|1970.55
#2007-02-15|1969.76
#2007-02-16|1957.23
#2007-02-19| .
#2007-02-20|1969.12
#2007-02-21|1952.37
#2007-02-22|1947.93
#2007-02-23|1953.33
#2007-02-26|1966.19
#2007-02-27|1920.72
#2007-02-28|1886.63
#2007-03-01|1850.75
#2007-03-02|1832.42
#2007-03-05|1793.99
#2007-03-06|1807.50
#2007-03-07|1817.36
#2007-03-08|1856.64
#2007-03-09|1865.40
#2007-03-12|1857.41
#2007-03-13|1834.24
#2007-03-14|1776.93
#2007-03-15|1821.53
#2007-03-16|1835.94
#2007-03-19|1872.15
#2007-03-20|1880.36
#2007-03-21|1879.66
#2007-03-22|1916.89
#2007-03-23|1912.18
#2007-03-26|1893.10
#2007-03-27|1907.11
#2007-03-28|1902.13
#2007-03-29|1910.47
#2007-03-30|1909.17
#2007-04-02|1929.31
#2007-04-03|1962.22
#2007-04-04|1965.24
#2007-04-05|1977.00
#2007-04-06| .
#2007-04-09|1966.70
#2007-04-10|1981.55
#2007-04-11|1978.59
#2007-04-12|1971.51
#2007-04-13|1982.82
#2007-04-16|1995.61
#2007-04-17|1993.21
#2007-04-18|1980.83
#2007-04-19|1976.53
#2007-04-20|2013.42
#2007-04-23|1995.50
#2007-04-24|1951.00
#2007-04-25|1962.91
#2007-04-26|1956.15
#2007-04-27|1930.19
#2007-04-30|1924.66
#2007-05-01|1917.47
#2007-05-02|1917.99
#2007-05-03|1918.17
#2007-05-04|1953.31
#2007-05-07|1962.46
#2007-05-08|1935.10
#2007-05-09|1949.65
#2007-05-10|1939.37
#2007-05-11|1963.70
#2007-05-14|1955.61
#2007-05-15|1984.23
#2007-05-16|1991.80
#2007-05-17|1980.78
#2007-05-18|1999.85
#2007-05-21|1987.68
#2007-05-22|1991.76
#2007-05-23|2016.85
#2007-05-24|1990.74
#2007-05-25|1988.60
#2007-05-28| .
#2007-05-29|2013.33
#2007-05-30|1998.50
#2007-05-31|2031.97
#2007-06-01|2054.30
#2007-06-04|2052.28
#2007-06-05|2043.72
#2007-06-06|1990.16
#2007-06-07|1956.84
#2007-06-08|1954.77
#2007-06-11|1965.79
#2007-06-12|1934.61
#2007-06-13|1941.55
#2007-06-14|1980.44
#2007-06-15|2011.77
#2007-06-18|1994.41
#2007-06-19|1982.14
#2007-06-20|1992.68
#2007-06-21|1963.75
#2007-06-22|1955.49
#2007-06-25|1969.31
#2007-06-26|1954.59
#2007-06-27|1941.79
#2007-06-28|1963.65
#2007-06-29|1979.70
#2007-07-02|1989.34
#2007-07-03|1997.07
#2007-07-04| .
#2007-07-05|2000.72
#2007-07-06|2028.54
#2007-07-09|2019.26
#2007-07-10|2011.57
#2007-07-11|2011.48
#2007-07-12|2036.43
#2007-07-13|2051.67
#2007-07-16|2067.39
#2007-07-17|2076.89
#2007-07-18|2062.62
#2007-07-19|2091.47
#2007-07-20|2048.94
#2007-07-23|2065.50
#2007-07-24|2048.02
#2007-07-25|2035.60
#2007-07-26|1980.04
#2007-07-27|1982.95
#2007-07-30|1974.94
#2007-07-31|2021.71
#2007-08-01|1990.32
#2007-08-02|2002.44
#2007-08-03|1995.52
#2007-08-06|1982.32
#2007-08-07|2019.61
#2007-08-08|2079.46
#2007-08-09|2037.51
#2007-08-10|1974.41
#2007-08-13|2006.09
#2007-08-14|1973.26
#2007-08-15|1953.30
#2007-08-16|1870.27
#2007-08-17|1929.36
#2007-08-20|1923.94
#2007-08-21|1919.67
#2007-08-22|1936.42
#2007-08-23|1938.59
#2007-08-24|1953.54
#2007-08-27|1952.17
#2007-08-28|1924.60
#2007-08-29|1931.51
#2007-08-30|1948.64
#2007-08-31|1971.66
#2007-09-03| .
#2007-09-04|1984.80
#2007-09-05|1943.42
#2007-09-06|1945.97
#2007-09-07|1910.15
#2007-09-10|1893.71
#2007-09-11|1934.52
#2007-09-12|1944.94
#2007-09-13|1961.66
#2007-09-14|1929.48
#2007-09-17|1905.81
#2007-09-18|1958.12
#2007-09-19|2038.33
#2007-09-20|2046.64
#2007-09-21|2048.33
#2007-09-24|2053.76
#2007-09-25|2034.07
#2007-09-26|2060.90
#2007-09-27|2074.87
#2007-09-28|2083.10
#2007-10-01|2087.61
#2007-10-02|2102.36
#2007-10-03|2094.03
#2007-10-04|2084.20
#2007-10-05|2114.30
#2007-10-08|2091.24
#2007-10-09|2098.97
#2007-10-10|2106.16
#2007-10-11|2158.27
#2007-10-12|2180.71
#2007-10-15|2184.43
#2007-10-16|2189.31
#2007-10-17|2215.98
#2007-10-18|2242.54
#2007-10-19|2242.40
#2007-10-22|2199.20
#2007-10-23|2222.39
#2007-10-24|2184.72
#2007-10-25|2217.46
#2007-10-26|2264.24
#2007-10-29|2290.18
#2007-10-30|2306.48
#2007-10-31|2328.02
#2007-11-01|2298.98
#2007-11-02|2320.11
#2007-11-05|2318.21
#2007-11-06|2338.06
#2007-11-07|2340.95
#2007-11-08|2364.43
#2007-11-09|2328.66
#2007-11-12|2314.38
#2007-11-13|2339.38
#2007-11-14|2348.07
#2007-11-15|2325.93
#2007-11-16|2330.92
#2007-11-19|2307.71
#2007-11-20|2352.21
#2007-11-21|2308.23
#2007-11-22| .
#2007-11-23|2307.07
#2007-11-26|2301.83
#2007-11-27|2306.34
#2007-11-28|2326.15
#2007-11-29|2341.89
#2007-11-30|2337.98
#2007-12-03|2328.78
#2007-12-04|2345.61
#2007-12-05|2337.70
#2007-12-06|2316.06
#2007-12-07|2342.83
#2007-12-10|2359.72
#2007-12-11|2367.57
#2007-12-12|2360.24
#2007-12-13|2293.40
#2007-12-14|2277.34
#2007-12-17|2230.48
#2007-12-18|2227.11
#2007-12-19|2211.86
#2007-12-20|2203.77
#2007-12-21|2233.70
#2007-12-24|2238.67
#2007-12-25| .
#2007-12-26|2254.06
#2007-12-27|2265.27
#2007-12-28|2277.98
#2007-12-31|2264.97
#2008-01-01| .
#2008-01-02|2255.99
#2008-01-03|2231.44
#2008-01-04|2210.95
#2008-01-07|2223.38
#2008-01-08|2216.51
#2008-01-09|2193.96
#2008-01-10|2189.77
#2008-01-11|2188.56
#2008-01-14|2189.89
#2008-01-15|2111.59
#2008-01-16|2067.10
#2008-01-17|2058.30
#2008-01-18|2023.32
#2008-01-21| .
#2008-01-22|1894.12
#2008-01-23|1797.89
#2008-01-24|1954.63
#2008-01-25|1955.20
#2008-01-28|1945.16
#2008-01-29|1968.43
#2008-01-30|1963.64
#2008-01-31|1970.84
#2008-02-01|2013.63
#2008-02-04|2007.01
#2008-02-05|1882.30
#2008-02-06|1918.13
#2008-02-07|1883.12
#2008-02-08|1883.73
#2008-02-11|1863.91
#2008-02-12|1939.50
#2008-02-13|1933.86
#2008-02-14|1941.92
#2008-02-15|1910.15
#2008-02-18| .
#2008-02-19|1947.80
#2008-02-20|1907.55
#2008-02-21|1941.68
#2008-02-22|1927.30
#2008-02-25|1955.47
#2008-02-26|2005.30
#2008-02-27|2035.84
#2008-02-28|2017.89
#2008-02-29|2002.59
#2008-03-03|1959.08
#2008-03-04|1928.08
#2008-03-05|1976.99
#2008-03-06|1958.32
#2008-03-07|1940.02
#2008-03-10|1932.48
#2008-03-11|1992.58
#2008-03-12|2027.31
#2008-03-13|2026.75
#2008-03-14|2019.38
#2008-03-17|1983.60
#2008-03-18|2052.49
#2008-03-19|2027.55
#2008-03-20|2004.97
#2008-03-21| .
#2008-03-24|2002.11
#2008-03-25|2108.25
#2008-03-26|2123.55
#2008-03-27|2148.75
#2008-03-28|2127.48
#2008-03-31|2111.53
#2008-04-01|2155.17
#2008-04-02|2183.25
#2008-04-03|2170.21
#2008-04-04|2202.83
#2008-04-07|2214.37
#2008-04-08|2185.43
#2008-04-09|2168.11
#2008-04-10|2156.73
#2008-04-11|2119.63
#2008-04-14|2105.05
#2008-04-15|2139.65
#2008-04-16|2195.72
#2008-04-17|2178.18
#2008-04-18|2213.25
#2008-04-21|2207.74
#2008-04-22|2194.05
#2008-04-23|2181.69
#2008-04-24|2159.62
#2008-04-25|2169.42
#2008-04-28|2185.93
#2008-04-29|2158.91
#2008-04-30|2166.89
#2008-05-01|2150.39
#2008-05-02|2188.71
#2008-05-05|2199.42
#2008-05-06|2196.02
#2008-05-07|2180.19
#2008-05-08|2194.09
#2008-05-09|2177.69
#2008-05-12|2207.04
#2008-05-13|2196.66
#2008-05-14|2217.53
#2008-05-15|2220.91
#2008-05-16|2220.51
#2008-05-19|2228.62
#2008-05-20|2208.42
#2008-05-21|2200.12
#2008-05-22|2188.89
#2008-05-23|2152.06
#2008-05-26| .
#2008-05-27|2122.39
#2008-05-28|2117.81
#2008-05-29|2111.87
#2008-05-30|2124.60
#2008-06-02|2072.38
#2008-06-03|2081.61
#2008-06-04|2065.06
#2008-06-05|2058.80
#2008-06-06|2032.00
#2008-06-09|2018.61
#2008-06-10|1985.50
#2008-06-11|1964.01
#2008-06-12|1994.95
#2008-06-13|2012.10
#2008-06-16|1993.94
#2008-06-17|2008.96
#2008-06-18|1970.98
#2008-06-19|1955.98
#2008-06-20|1949.98
#2008-06-23|1934.52
#2008-06-24|1919.50
#2008-06-25|1954.62
#2008-06-26|1918.05
#2008-06-27|1912.68
#2008-06-30|1910.65
#2008-07-01|1874.74
#2008-07-02|1911.53
#2008-07-03|1921.01
#2008-07-04| .
#2008-07-07|1903.62
#2008-07-08|1881.26
#2008-07-09|1925.87
#2008-07-10|1889.61
#2008-07-11|1851.43
#2008-07-14|1857.73
#2008-07-15|1820.91
#2008-07-16|1822.25
#2008-07-17|1879.03
#2008-07-18|1916.77
#2008-07-21|1900.10
#2008-07-22|1859.31
#2008-07-23|1899.54
#2008-07-24|1863.44
#2008-07-25|1844.84
#2008-07-28|1835.19
#2008-07-29|1851.11
#2008-07-30|1869.00
#2008-07-31|1884.73
#2008-08-01|1829.72
#2008-08-04|1813.17
#2008-08-05|1849.38
#2008-08-06|1845.05
#2008-08-07|1823.07
#2008-08-08|1793.78
#2008-08-11|1827.46
#2008-08-12|1811.41
#2008-08-13|1759.20
#2008-08-14|1747.04
#2008-08-15|1731.53
#2008-08-18|1732.08
#2008-08-19|1680.57
#2008-08-20|1689.25
#2008-08-21|1678.19
#2008-08-22|1714.34
#2008-08-25|1681.98
#2008-08-26|1679.69
#2008-08-27|1696.05
#2008-08-28|1728.70
#2008-08-29|1734.25
#2008-09-01| .
#2008-09-02|1743.08
#2008-09-03|1730.64
#2008-09-04|1668.01
#2008-09-05|1599.63
#2008-09-08|1659.65
#2008-09-09|1626.32
#2008-09-10|1591.49
#2008-09-11|1568.46
#2008-09-12|1639.47
#2008-09-15|1558.24
#2008-09-16|1552.84
#2008-09-17|1521.17
#2008-09-18|1537.17
#2008-09-19|1685.33
#2008-09-22|1676.18
#2008-09-23|1659.69
#2008-09-24|1640.69
#2008-09-25|1698.04
#2008-09-26|1686.77
#2008-09-29|1604.05
#2008-09-30|1565.56
#2008-10-01|1596.39
#2008-10-02|1552.99
#2008-10-03|1625.47
#2008-10-06|1492.19
#2008-10-07|1533.24
#2008-10-08|1446.86
#2008-10-09|1389.63
#2008-10-10|1237.58
#2008-10-13|1381.45
#2008-10-14|1428.41
#2008-10-15|1349.64
#2008-10-16|1263.90
#2008-10-17|1319.80
#2008-10-20|1346.89
#2008-10-21|1309.89
#2008-10-22|1160.83
#2008-10-23|1125.51
#2008-10-24|1040.86
#2008-10-27| 973.80
#2008-10-28| 953.09
#2008-10-29|1091.83
#2008-10-30|1117.58
#2008-10-31|1143.71
#2008-11-03|1162.60
#2008-11-04|1251.77
#2008-11-05|1268.41
#2008-11-06|1163.06
#2008-11-07|1189.50
#2008-11-10|1179.16
#2008-11-11|1100.68
#2008-11-12|1051.64
#2008-11-13|1073.28
#2008-11-14|1093.41
#2008-11-17|1043.95
#2008-11-18|1049.01
#2008-11-19|1003.14
#2008-11-20| 965.42
#2008-11-21| 958.50
#2008-11-24|1071.19
#2008-11-25|1100.79
#2008-11-26|1089.17
#2008-11-27| .
#2008-11-28|1109.42
#2008-12-01|1047.08
#2008-12-02|1101.23
#2008-12-03|1105.04
#2008-12-04|1102.06
#2008-12-05|1054.81
#2008-12-08|1151.78
#2008-12-09|1156.48
#2008-12-10|1173.01
#2008-12-11|1199.76
#2008-12-12|1179.57
#2008-12-15|1213.06
#2008-12-16|1243.51
#2008-12-17|1298.42
#2008-12-18|1319.01
#2008-12-19|1270.29
#2008-12-22|1245.99
#2008-12-23|1246.07
#2008-12-24|1250.05
#2008-12-25| .
#2008-12-26|1256.08
#2008-12-29|1262.69
#2008-12-30|1282.16
#2008-12-31|1260.04
#2009-01-01| .
#2009-01-02|1306.56
#2009-01-05|1298.30
#2009-01-06|1281.75
#2009-01-07|1281.84
#2009-01-08|1273.26
#2009-01-09|1241.58
#2009-01-12|1203.87
#2009-01-13|1163.05
#2009-01-14|1104.66
#2009-01-15|1082.40
#2009-01-16|1098.95
#2009-01-19| .
#2009-01-20|1016.11
#2009-01-21|1006.35
#2009-01-22|1005.23
#2009-01-23| 995.21
#2009-01-26|1051.58
#2009-01-27|1052.32
#2009-01-28|1117.20
#2009-01-29|1072.03
#2009-01-30|1046.15
#2009-02-02|1014.85
#2009-02-03|1047.68
#2009-02-04|1058.34
#2009-02-05|1045.96
#2009-02-06|1058.77
#2009-02-09|1078.54
#2009-02-10|1048.23
#2009-02-11|1031.01
#2009-02-12| 997.62
#2009-02-13|1018.47
#2009-02-16| .
#2009-02-17| 928.91
#2009-02-18| 928.87
#2009-02-19| 942.46
#2009-02-20| 900.38
#2009-02-23| 901.53
#2009-02-24| 893.20
#2009-02-25| 898.99
#2009-02-26| 949.75
#2009-02-27| 920.72
#2009-03-02| 865.90
#2009-03-03| 858.38
#2009-03-04| 876.29
#2009-03-05| 832.60
#2009-03-06| 825.76
#2009-03-09| 806.19
#2009-03-10| 864.69
#2009-03-11| 876.36
#2009-03-12| 898.70
#2009-03-13| 921.46
#2009-03-16| 962.12
#2009-03-17| 962.72
#2009-03-18| 972.89
#2009-03-19|1023.91
#2009-03-20|1009.51
#2009-03-23|1046.56
#2009-03-24|1048.91
#2009-03-25|1060.08
#2009-03-26|1063.76
#2009-03-27|1019.82
#2009-03-30| 962.65
#2009-03-31|1001.61
#2009-04-01|1018.81
#2009-04-02|1090.25
#2009-04-03|1085.57
#2009-04-06|1082.68
#2009-04-07|1073.08
#2009-04-08|1076.88
#2009-04-09|1123.93
#2009-04-10| .
#2009-04-13|1133.46
#2009-04-14|1146.02
#2009-04-15|1119.79
#2009-04-16|1143.24
#2009-04-17|1154.61
#2009-04-20|1102.20
#2009-04-21|1087.02
#2009-04-22|1120.34
#2009-04-23|1111.12
#2009-04-24|1146.57
#2009-04-27|1121.69
#2009-04-28|1102.33
#2009-04-29|1149.63
#2009-04-30|1168.31
#2009-05-01|1168.49
#2009-05-04|1172.66
#2009-05-05|1184.81
#2009-05-06|1192.49
#2009-05-07|1201.76
#2009-05-08|1234.84
#2009-05-11|1235.47
#2009-05-12|1227.67
#2009-05-13|1188.21
#2009-05-14|1183.00
#2009-05-15|1178.06
#2009-05-18|1195.23
#2009-05-19|1229.17
#2009-05-20|1247.47
#2009-05-21|1225.01
#2009-05-22|1257.36
#2009-05-25| .
#2009-05-26|1272.27
#2009-05-27|1281.59
#2009-05-28|1273.46
#2009-05-29|1291.58
#2009-06-01|1321.07
#2009-06-02|1339.02
#2009-06-03|1300.84
#2009-06-04|1299.96
#2009-06-05|1294.71
#2009-06-08|1266.52
#2009-06-09|1293.79
#2009-06-10|1314.97
#2009-06-11|1331.51
#2009-06-12|1328.03
#2009-06-15|1286.59
#2009-06-16|1290.06
#2009-06-17|1264.76
#2009-06-18|1289.99
#2009-06-19|1316.82
#2009-06-22|1281.89
#2009-06-23|1291.78
#2009-06-24|1331.61
#2009-06-25|1327.49
#2009-06-26|1345.95
#2009-06-29|1370.10
#2009-06-30|1358.17
#2009-07-01|1384.63
#2009-07-02|1334.26
#2009-07-03| .
#2009-07-06|1319.61
#2009-07-07|1323.42
#2009-07-08|1290.26
#2009-07-09|1309.87
#2009-07-10|1292.89
#2009-07-13|1324.33
#2009-07-14|1334.68
#2009-07-15|1390.79
#2009-07-16|1407.61
#2009-07-17|1412.54
#2009-07-20|1439.32
#2009-07-21|1434.32
#2009-07-22|1438.52
#2009-07-23|1476.32
#2009-07-24|1482.46
#2009-07-27|1512.81
#2009-07-28|1526.73
#2009-07-29|1514.59
#2009-07-30|1545.03
#2009-07-31|1557.24
#2009-08-03|1584.35
#2009-08-04|1577.72
#2009-08-05|1548.32
#2009-08-06|1558.61
#2009-08-07|1571.47
#2009-08-10|1559.67
#2009-08-11|1546.40
#2009-08-12|1569.44
#2009-08-13|1592.99
#2009-08-14|1563.72
#2009-08-17|1499.53
#2009-08-18|1519.68
#2009-08-19|1529.98
#2009-08-20|1562.62
#2009-08-21|1611.40
#2009-08-24|1635.22
#2009-08-25|1658.50
#2009-08-26|1640.65
#2009-08-27|1637.95
#2009-08-28|1666.72
#2009-08-31|1651.38
#2009-09-01|1617.05
#2009-09-02|1581.31
#2009-09-03|1588.01
#2009-09-04|1619.47
#2009-09-07| .
#2009-09-08|1669.00
#2009-09-09|1689.03
#2009-09-10|1667.03
#2009-09-11|1688.32
#2009-09-14|1696.67
#2009-09-15|1707.87
#2009-09-16|1740.25
#2009-09-17|1749.21
#2009-09-18|1747.34
#2009-09-21|1733.71
#2009-09-22|1762.48
#2009-09-23|1768.56
#2009-09-24|1736.14
#2009-09-25|1726.69
#2009-09-28|1756.91
#2009-09-29|1739.32
#2009-09-30|1730.67
#2009-10-01|1687.66
#2009-10-02|1663.52
#2009-10-05|1706.97
#2009-10-06|1762.05
#2009-10-07|1738.22
#2009-10-08|1761.55
#2009-10-09|1750.92
#2009-10-12|1756.84
#2009-10-13|1736.68
#2009-10-14|1790.59
#2009-10-15|1794.91
#2009-10-16|1757.93
#2009-10-19|1801.66
#2009-10-20|1787.76
#2009-10-21|1812.19
#2009-10-22|1806.94
#2009-10-23|1795.19
#2009-10-26|1772.29
#2009-10-27|1761.96
#2009-10-28|1726.14
#2009-10-29|1771.76
#2009-10-30|1725.41
#2009-11-02|1741.33
#2009-11-03|1684.16
#2009-11-04|1724.46
#2009-11-05|1756.73
#2009-11-06|1759.82
#2009-11-09|1812.35
#2009-11-10|1807.36
#2009-11-11|1806.58
#2009-11-12|1801.63
#2009-11-13|1807.87
#2009-11-16|1837.28
#2009-11-17|1816.40
#2009-11-18|1844.07
#2009-11-19|1802.54
#2009-11-20|1778.88
#2009-11-23|1832.74
#2009-11-24|1823.55
#2009-11-25|1847.75
#2009-11-26| .
#2009-11-27|1808.07
#2009-11-30|1790.87
#2009-12-01|1834.90
#2009-12-02|1834.37
#2009-12-03|1841.77
#2009-12-04|1840.53
#2009-12-07|1826.21
#2009-12-08|1781.04
#2009-12-09|1737.72
#2009-12-10|1744.45
#2009-12-11|1732.23
#2009-12-14|1750.83
#2009-12-15|1742.30
#2009-12-16|1763.47
#2009-12-17|1709.19
#2009-12-18|1692.48
#2009-12-21|1725.66
#2009-12-22|1724.65
#2009-12-23|1749.66
#2009-12-24|1752.65
#2009-12-25| .
#2009-12-28|1763.99
#2009-12-29|1765.91
#2009-12-30|1737.18
#2009-12-31|1742.83
#2010-01-01| .
#2010-01-04|1782.74
#2010-01-05|1790.19
#2010-01-06|1789.38
#2010-01-07|1771.28
#2010-01-08|1767.28
#2010-01-11|1779.71
#2010-01-12|1764.47
#2010-01-13|1756.75
#2010-01-14|1756.97
#2010-01-15|1720.35
#2010-01-18| .
#2010-01-19|1738.75
#2010-01-20|1670.20
#2010-01-21|1621.69
#2010-01-22|1622.06
#2010-01-25|1604.74
#2010-01-26|1608.71
#2010-01-27|1555.12
#2010-01-28|1515.00
#2010-01-29|1528.91
#2010-02-01|1532.59
#2010-02-02|1558.59
#2010-02-03|1513.70
#2010-02-04|1404.35
#2010-02-05|1376.08
#2010-02-08|1399.12
#2010-02-09|1413.96
#2010-02-10|1441.61
#2010-02-11|1404.33
#2010-02-12|1396.02
#2010-02-15| .
#2010-02-16|1430.27
#2010-02-17|1440.38
#2010-02-18|1448.84
#2010-02-19|1449.25
#2010-02-22|1440.01
#2010-02-23|1396.99
#2010-02-24|1391.58
#2010-02-25|1367.33
#2010-02-26|1411.03
#2010-03-01|1408.60
#2010-03-02|1428.28
#2010-03-03|1461.22
#2010-03-04|1463.48
#2010-03-05|1503.86
#2010-03-08|1517.95
#2010-03-09|1498.45
#2010-03-10|1525.00
#2010-03-11|1513.68
#2010-03-12|1526.21
#2010-03-15|1497.07
#2010-03-16|1522.20
#2010-03-17|1532.47
#2010-03-18|1501.06
#2010-03-19|1480.07
#2010-03-22|1462.01
#2010-03-23|1481.64
#2010-03-24|1439.78
#2010-03-25|1470.19
#2010-03-26|1472.82
#2010-03-29|1482.18
#2010-03-30|1461.42
#2010-03-31|1458.23
#2010-04-01|1486.02
#2010-04-02| .
#2010-04-05|1482.61
#2010-04-06|1480.50
#2010-04-07|1481.18
#2010-04-08|1468.07
#2010-04-09|1524.88
#2010-04-12|1555.37
#2010-04-13|1551.31
#2010-04-14|1563.32
#2010-04-15|1560.77
#2010-04-16|1516.89
#2010-04-19|1507.12
#2010-04-20|1518.92
#2010-04-21|1478.45
#2010-04-22|1435.20
#2010-04-23|1455.32
#2010-04-26|1456.26
#2010-04-27|1389.30
#2010-04-28|1333.58
#2010-04-29|1377.37
#2010-04-30|1392.75
#2010-05-03|1366.14
#2010-05-04|1274.28
#2010-05-05|1225.79
#2010-05-06|1170.90
#2010-05-07|1126.61
#2010-05-10|1336.39
#2010-05-11|1268.49
#2010-05-12|1276.84
#2010-05-13|1250.41
#2010-05-14|1148.16
#2010-05-17|1138.25
#2010-05-18|1190.49
#2010-05-19|1158.08
#2010-05-20|1146.72
#2010-05-21|1186.64
#2010-05-24|1154.87
#2010-05-25|1105.73
#2010-05-26|1104.95
#2010-05-27|1141.55
#2010-05-28|1162.70
#2010-05-31| .
#2010-06-01|1140.10
#2010-06-02|1126.22
#2010-06-03|1127.99
#2010-06-04|1064.43
#2010-06-07|1041.66
#2010-06-08|1027.81
#2010-06-09|1061.62
#2010-06-10|1110.47
#2010-06-11|1157.73
#2010-06-14|1177.54
#2010-06-15|1201.64
#2010-06-16|1194.70
#2010-06-17|1212.58
#2010-06-18|1245.70
#2010-06-21|1256.62
#2010-06-22|1238.40
#2010-06-23|1216.18
#2010-06-24|1184.43
#2010-06-25|1178.63
#2010-06-28|1202.63
#2010-06-29|1118.08
#2010-06-30|1144.89
#2010-07-01|1155.64
#2010-07-02|1177.19
#2010-07-05| .
#2010-07-06|1228.80
#2010-07-07|1282.74
#2010-07-08|1302.79
#2010-07-09|1304.02
#2010-07-12|1289.45
#2010-07-13|1325.50
#2010-07-14|1334.37
#2010-07-15|1331.43
#2010-07-16|1313.75
#2010-07-19|1307.57
#2010-07-20|1318.07
#2010-07-21|1303.96
#2010-07-22|1348.52
#2010-07-23|1350.64
#2010-07-26|1380.26
#2010-07-27|1407.95
#2010-07-28|1412.27
#2010-07-29|1423.52
#2010-07-30|1394.68
#2010-08-02|1457.26
#2010-08-03|1464.08
#2010-08-04|1452.22
#2010-08-05|1453.44
#2010-08-06|1441.41
#2010-08-09|1458.87
#2010-08-10|1431.27
#2010-08-11|1364.56
#2010-08-12|1356.69
#2010-08-13|1336.90
#2010-08-16|1340.24
#2010-08-17|1355.39
#2010-08-18|1356.88
#2010-08-19|1337.98
#2010-08-20|1301.51
#2010-08-23|1317.62
#2010-08-24|1298.02
#2010-08-25|1269.98
#2010-08-26|1295.79
#2010-08-27|1311.55
#2010-08-30|1306.34
#2010-08-31|1316.73
#2010-09-01|1377.52
#2010-09-02|1375.65
#2010-09-03|1390.19
#2010-09-06| .
#2010-09-07|1357.20
#2010-09-08|1373.95
#2010-09-09|1388.48
#2010-09-10|1385.20
#2010-09-13|1411.20
#2010-09-14|1428.74
#2010-09-15|1427.05
#2010-09-16|1430.17
#2010-09-17|1405.34
#2010-09-20|1432.36
#2010-09-21|1438.83
#2010-09-22|1439.39
#2010-09-23|1422.02
#2010-09-24|1471.15
#2010-09-27|1452.78
#2010-09-28|1457.59
#2010-09-29|1447.97
#2010-09-30|1459.40
#2010-10-01|1458.21
#2010-10-04|1443.95
#2010-10-05|1501.07
#2010-10-06|1510.68
#2010-10-07|1523.24
#2010-10-08|1516.03
#2010-10-11|1510.63
#2010-10-12|1496.70
#2010-10-13|1544.58
#2010-10-14|1554.52
#2010-10-15|1547.97
#2010-10-18|1547.26
#2010-10-19|1529.85
#2010-10-20|1550.31
#2010-10-21|1547.75
#2010-10-22|1544.41
#2010-10-25|1539.87
#2010-10-26|1518.53
#2010-10-27|1493.31
#2010-10-28|1514.65
#2010-10-29|1522.48
#2010-11-01|1494.00
#2010-11-02|1524.76
#2010-11-03|1490.85
#2010-11-04|1517.29
#2010-11-05|1470.83
#2010-11-08|1434.03
#2010-11-09|1451.68
#2010-11-10|1402.10
#2010-11-11|1386.57
#2010-11-12|1403.36
#2010-11-15|1409.82
#2010-11-16|1371.88
#2010-11-17|1384.04
#2010-11-18|1410.35
#2010-11-19|1407.76
#2010-11-22|1361.58
#2010-11-23|1297.26
#2010-11-24|1299.46
#2010-11-25| .
#2010-11-26|1254.87
#2010-11-29|1211.83
#2010-11-30|1197.27
#2010-12-01|1259.81
#2010-12-02|1309.17
#2010-12-03|1338.23
#2010-12-06|1307.18
#2010-12-07|1313.77
#2010-12-08|1323.32
#2010-12-09|1336.96
#2010-12-10|1329.07
#2010-12-13|1347.44
#2010-12-14|1350.38
#2010-12-15|1321.90
#2010-12-16|1308.48
#2010-12-17|1286.64
#2010-12-20|1293.74
#2010-12-21|1327.64
#2010-12-22|1319.07
#2010-12-23|1308.44
#2010-12-24| .
#2010-12-27|1289.67
#2010-12-28|1288.53
#2010-12-29|1298.70
#2010-12-30|1297.12
#2010-12-31|1310.16
#2011-01-03|1309.00
#2011-01-04|1306.26
#2011-01-05|1276.95
#2011-01-06|1251.47
#2011-01-07|1227.06
#2011-01-10|1204.44
#2011-01-11|1221.40
#2011-01-12|1310.13
#2011-01-13|1381.45
#2011-01-14|1385.75
#2011-01-17| .
#2011-01-18|1415.37
#2011-01-19|1421.55
#2011-01-20|1423.24
#2011-01-21|1472.53
#2011-01-24|1481.20
#2011-01-25|1456.58
#2011-01-26|1458.40
#2011-01-27|1488.29
#2011-01-28|1457.59
#2011-01-31|1476.56
#2011-02-01|1511.69
#2011-02-02|1517.13
#2011-02-03|1476.76
#2011-02-04|1462.76
#2011-02-07|1469.33
#2011-02-08|1489.07
#2011-02-09|1487.99
#2011-02-10|1454.26
#2011-02-11|1451.45
#2011-02-14|1436.21
#2011-02-15|1451.26
#2011-02-16|1485.59
#2011-02-17|1501.84
#2011-02-18|1501.74
#2011-02-21| .
#2011-02-22|1455.45
#2011-02-23|1453.20
#2011-02-24|1455.75
#2011-02-25|1476.08
#2011-02-28|1485.36
#2011-03-01|1472.91
#2011-03-02|1460.42
#2011-03-03|1453.45
#2011-03-04|1445.60
#2011-03-07|1443.63
#2011-03-08|1442.28
#2011-03-09|1440.50
#2011-03-10|1412.68
#2011-03-11|1410.34
#2011-03-14|1430.42
#2011-03-15|1420.10
#2011-03-16|1379.04
#2011-03-17|1424.65
#2011-03-18|1433.17
#2011-03-21|1475.85
#2011-03-22|1478.37
#2011-03-23|1475.26
#2011-03-24|1499.53
#2011-03-25|1486.41
#2011-03-28|1486.99
#2011-03-29|1475.78
#2011-03-30|1475.86
#2011-03-31|1463.16
#2011-04-01|1483.37
#2011-04-04|1494.66
#2011-04-05|1479.44
#2011-04-06|1518.94
#2011-04-07|1516.24
#2011-04-08|1542.82
#2011-04-11|1538.89
#2011-04-12|1529.70
#2011-04-13|1527.62
#2011-04-14|1496.19
#2011-04-15|1482.68
#2011-04-18|1430.78
#2011-04-19|1446.24
#2011-04-20|1488.12
#2011-04-21|1500.12
#2011-04-22| .
#2011-04-25|1499.04
#2011-04-26|1516.78
#2011-04-27|1534.39
#2011-04-28|1573.65
#2011-04-29|1578.35
#2011-05-02|1576.11
#2011-05-03|1566.42
#2011-05-04|1554.59
#2011-05-05|1511.85
#2011-05-06|1492.70
#2011-05-09|1434.91
#2011-05-10|1454.98
#2011-05-11|1457.14
#2011-05-12|1440.17
#2011-05-13|1422.53
#2011-05-16|1427.17
#2011-05-17|1415.32
#2011-05-18|1429.71
#2011-05-19|1433.30
#2011-05-20|1400.84
#2011-05-23|1369.26
#2011-05-24|1381.68
#2011-05-25|1393.31
#2011-05-26|1392.89
#2011-05-27|1417.01
#2011-05-30| .
#2011-05-31|1464.13
#2011-06-01|1446.43
#2011-06-02|1437.11
#2011-06-03|1455.31
#2011-06-06|1439.32
#2011-06-07|1449.45
#2011-06-08|1429.73
#2011-06-09|1424.36
#2011-06-10|1383.55
#2011-06-13|1383.03
#2011-06-14|1419.90
#2011-06-15|1367.55
#2011-06-16|1354.96
#2011-06-17|1411.98
#2011-06-20|1399.54
#2011-06-21|1433.11
#2011-06-22|1438.30
#2011-06-23|1363.99
#2011-06-24|1348.80
#2011-06-27|1369.95
#2011-06-28|1387.20
#2011-06-29|1418.51
#2011-06-30|1458.34
#2011-07-01|1480.18
#2011-07-04| .
#2011-07-05|1452.10
#2011-07-06|1417.46
#2011-07-07|1421.19
#2011-07-08|1368.23
#2011-07-11|1304.65
#2011-07-12|1299.41
#2011-07-13|1322.17
#2011-07-14|1316.34
#2011-07-15|1296.59
#2011-07-18|1269.22
#2011-07-19|1296.59
#2011-07-20|1342.49
#2011-07-21|1404.66
#2011-07-22|1403.38
#2011-07-25|1368.63
#2011-07-26|1379.77
#2011-07-27|1337.17
#2011-07-28|1332.51
#2011-07-29|1332.92
#2011-08-01|1271.79
#2011-08-02|1246.93
#2011-08-03|1244.45
#2011-08-04|1185.42
#2011-08-05|1189.21
#2011-08-08|1164.77
#2011-08-09|1160.50
#2011-08-10|1085.14
#2011-08-11|1129.92
#2011-08-12|1183.68
#2011-08-15|1211.55
#2011-08-16|1206.91
#2011-08-17|1219.57
#2011-08-18|1150.00
#2011-08-19|1132.11
#2011-08-22|1150.52
#2011-08-23|1150.79
#2011-08-24|1160.63
#2011-08-25|1143.78
#2011-08-26|1128.36
#2011-08-29|1171.50
#2011-08-30|1167.76
#2011-08-31|1205.82
#2011-09-01|1200.94
#2011-09-02|1151.34
#2011-09-05| .
#2011-09-06|1061.24
#2011-09-07|1090.04
#2011-09-08|1105.02
#2011-09-09|1030.80
#2011-09-12| 984.45
#2011-09-13|1021.43
#2011-09-14|1050.77
#2011-09-15|1109.11
#2011-09-16|1110.38
#2011-09-19|1071.66
#2011-09-20|1101.71
#2011-09-21|1078.63
#2011-09-22|1010.70
#2011-09-23|1045.15
#2011-09-26|1071.85
#2011-09-27|1128.76
#2011-09-28|1116.28
#2011-09-29|1135.90
#2011-09-30|1115.42
#2011-10-03|1073.11
#2011-10-04|1061.49
#2011-10-05|1100.18
#2011-10-06|1138.29
#2011-10-07|1159.37
#2011-10-10|1182.67
#2011-10-11|1171.05
#2011-10-12|1210.80
#2011-10-13|1187.64
#2011-10-14|1202.10
#2011-10-17|1182.81
#2011-10-18|1167.11
#2011-10-19|1187.09
#2011-10-20|1140.35
#2011-10-21|1191.80
#2011-10-24|1204.14
#2011-10-25|1192.61
#2011-10-26|1176.53
#2011-10-27|1274.94
#2011-10-28|1272.65
#2011-10-31|1213.43
#2011-11-01|1139.76
#2011-11-02|1144.28
#2011-11-03|1156.90
#2011-11-04|1141.53
#2011-11-07|1113.54
#2011-11-08|1125.81
#2011-11-09|1085.89
#2011-11-10|1083.29
#2011-11-11|1130.41
#2011-11-14|1095.58
#2011-11-15|1066.15
#2011-11-16|1078.20
#2011-11-17|1072.99
#2011-11-18|1080.45
#2011-11-21|1038.24
#2011-11-22|1025.09
#2011-11-23| 991.27
#2011-11-24| .
#2011-11-25| 990.17
#2011-11-28|1046.52
#2011-11-29|1043.06
#2011-11-30|1092.22
#2011-12-01|1087.72
#2011-12-02|1106.30
#2011-12-05|1128.55
#2011-12-06|1124.90
#2011-12-07|1114.11
#2011-12-08|1083.78
#2011-12-09|1113.69
#2011-12-12|1064.09
#2011-12-13|1043.40
#2011-12-14|1014.21
#2011-12-15|1025.61
#2011-12-16|1020.57
#2011-12-19|1022.32
#2011-12-20|1057.63
#2011-12-21|1042.55
#2011-12-22|1056.19
#2011-12-23|1063.93
#2011-12-26| .
#2011-12-27|1064.31
#2011-12-28|1031.48
#2011-12-29|1048.17
#2011-12-30|1067.03
#2012-01-02| .
#2012-01-03|1097.18
#2012-01-04|1060.13
#2012-01-05|1015.60
#2012-01-06|1001.22
#2012-01-09| 999.94
#2012-01-10|1035.05
#2012-01-11|1021.55
#2012-01-12|1027.89
#2012-01-13|1020.77
#2012-01-16| .
#2012-01-17|1044.20
#2012-01-18|1033.00
#2012-01-19|1066.50
#2012-01-20|1064.28
#2012-01-23|1082.51
#2012-01-24|1071.50
#2012-01-25|1067.64
#2012-01-26|1105.93
#2012-01-27|1097.24
#2012-01-30|1078.64
#2012-01-31|1072.65
#2012-02-01|1105.46
#2012-02-02|1115.74
#2012-02-03|1123.10
#2012-02-06|1118.08
#2012-02-07|1135.48
#2012-02-08|1134.54
#2012-02-09|1147.99
#2012-02-10|1121.36
#2012-02-13|1121.73
#2012-02-14|1112.46
#2012-02-15|1104.69
#2012-02-16|1079.95
#2012-02-17|1106.09
#2012-02-20| .
#2012-02-21|1132.39
#2012-02-22|1112.06
#2012-02-23|1102.18
#2012-02-24|1113.61
#2012-02-27|1107.69
#2012-02-28|1108.68
#2012-02-29|1095.23
#2012-03-01|1104.66
#2012-03-02|1096.71
#2012-03-05|1083.71
#2012-03-06|1034.22
#2012-03-07|1034.91
#2012-03-08|1069.42
#2012-03-09|1050.75
#2012-03-12|1033.80
#2012-03-13|1057.71
#2012-03-14|1052.08
#2012-03-15|1062.74
#2012-03-16|1083.88
#2012-03-19|1105.64
#2012-03-20|1099.50
#2012-03-21|1084.30
#2012-03-22|1066.08
#2012-03-23|1060.40
#2012-03-26|1056.25
#2012-03-27|1045.76
#2012-03-28|1024.64
#2012-03-29|1012.87
#2012-03-30|1029.41
#2012-04-02|1032.12
#2012-04-03|1003.14
#2012-04-04| 966.60
#2012-04-05| 963.26
#2012-04-06| .
#2012-04-09| 963.81
#2012-04-10| 934.50
#2012-04-11| 956.30
#2012-04-12| 948.86
#2012-04-13| 903.53
#2012-04-16| 896.54
#2012-04-17| 923.97
#2012-04-18| 882.43
#2012-04-19| 855.02
#2012-04-20| 880.81
#2012-04-23| 853.75
#2012-04-24| 878.85
#2012-04-25| 891.93
#2012-04-26| 880.34
#2012-04-27| 895.51
#2012-04-30| 873.97
#2012-05-01| 873.27
#2012-05-02| 841.92
#2012-05-03| 845.02
#2012-05-04| 853.10
#2012-05-07| 878.59
#2012-05-08| 869.71
#2012-05-09| 838.62
#2012-05-10| 877.24
#2012-05-11| 868.52
#2012-05-14| 837.66
#2012-05-15| 818.95
#2012-05-16| 808.40
#2012-05-17| 797.04
#2012-05-18| 797.61
#2012-05-21| 790.96
#2012-05-22| 808.31
#2012-05-23| 769.31
#2012-05-24| 783.92
#2012-05-25| 779.37
#2012-05-28| .
#2012-05-29| 741.38
#2012-05-30| 714.32
#2012-05-31| 717.63
#2012-06-01| 718.48
#2012-06-04| 754.26
#2012-06-05| 754.65
#2012-06-06| 777.55
#2012-06-07| 782.33
#2012-06-08| 793.40
#2012-06-11| 791.52
#2012-06-12| 791.58
#2012-06-13| 812.43
#2012-06-14| 824.46
#2012-06-15| 825.21
#2012-06-18| 790.51
#2012-06-19| 822.97
#2012-06-20| 838.06
#2012-06-21| 828.44
#2012-06-22| 834.80
#2012-06-25| 795.39
#2012-06-26| 785.36
#2012-06-27| 801.31
#2012-06-28| 808.08
#2012-06-29| 876.82
#2012-07-02| 872.14
#2012-07-03| 887.61
#2012-07-04| .
#2012-07-05| 833.73
#2012-07-06| 799.46
#2012-07-09| 791.55
#2012-07-10| 790.05
#2012-07-11| 803.29
#2012-07-12| 776.63
#2012-07-13| 783.48
#2012-07-16| 762.64
#2012-07-17| 766.03
#2012-07-18| 772.37
#2012-07-19| 776.38
#2012-07-20| 719.35
#2012-07-23| 710.63
#2012-07-24| 677.75
#2012-07-25| 684.72
#2012-07-26| 743.78
#2012-07-27| 782.36
#2012-07-30| 797.72
#2012-07-31| 792.73
#2012-08-01| 791.16
#2012-08-02| 735.57
#2012-08-03| 801.32
#2012-08-06| 845.88
#2012-08-07| 869.98
#2012-08-08| 859.71
#2012-08-09| 850.14
#2012-08-10| 843.85
#2012-08-13| 851.93
#2012-08-14| 856.71
#2012-08-15| 855.17
#2012-08-16| 892.44
#2012-08-17| 902.58
#2012-08-20| 893.23
#2012-08-21| 913.47
#2012-08-22| 884.20
#2012-08-23| 884.90
#2012-08-24| 880.27
#2012-08-27| 892.29
#2012-08-28| 888.96
#2012-08-29| 879.01
#2012-08-30| 861.13
#2012-08-31| 901.71
#2012-09-03| .
#2012-09-04| 912.77
#2012-09-05| 918.17
#2012-09-06| 969.58
#2012-09-07| 988.89
#2012-09-10| 981.74
#2012-09-11| 998.52
#2012-09-12|1011.38
#2012-09-13|1001.21
#2012-09-14|1047.78
#2012-09-17|1045.60
#2012-09-18|1022.87
#2012-09-19|1028.07
#2012-09-20|1006.27
#2012-09-21|1036.90
#2012-09-24|1019.34
#2012-09-25|1029.27
#2012-09-26| 978.43
#2012-09-27| 977.33
#2012-09-28| 956.22
#2012-10-01| 967.66
#2012-10-02| 979.96
#2012-10-03| 971.06
#2012-10-04| 978.13
#2012-10-05|1004.80
#2012-10-08| 990.09
#2012-10-09| 965.51
#2012-10-10| 955.77
#2012-10-11| 968.20
#2012-10-12| 958.97
#2012-10-15| 961.11
#2012-10-16|1003.21
#2012-10-17|1034.91
#2012-10-18|1028.35
#2012-10-19| 999.04
#2012-10-22| 996.28
#2012-10-23| 971.84
#2012-10-24| 977.66
#2012-10-25| 974.73
#2012-10-26| 973.05
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 986.04
#2012-11-01| 989.66
#2012-11-02| 991.97
#2012-11-05| 965.99
#2012-11-06| 970.12
#2012-11-07| 941.62
#2012-11-08| 937.35
#2012-11-09| 938.58
#2012-11-12| 929.56
#2012-11-13| 950.98
#2012-11-14| 950.29
#2012-11-15| 958.56
#2012-11-16| 937.07
#2012-11-19| 967.57
#2012-11-20| 967.74
#2012-11-21| 973.01
#2012-11-22| .
#2012-11-23| 996.40
#2012-11-26| 991.68
#2012-11-27| 985.84
#2012-11-28| 979.74
#2012-11-29|1000.45
#2012-11-30|1000.00
#2012-12-03|1000.31
#2012-12-04|1004.16
#2012-12-05| 997.87
#2012-12-06| 996.67
#2012-12-07| 984.86
#2012-12-10| 977.01
#2012-12-11| 997.35
#2012-12-12|1007.89
#2012-12-13|1014.89
#2012-12-14|1018.60
#2012-12-17|1021.91
#2012-12-18|1041.34
#2012-12-19|1054.01
#2012-12-20|1052.35
#2012-12-21|1053.50
#2012-12-24|1056.93
#2012-12-25|1056.93
#2012-12-26|1059.09
#2012-12-27|1061.75
#2012-12-28|1044.44
#2012-12-31|1049.50
#2013-01-01|1049.50
#2013-01-02|1088.90
#2013-01-03|1072.91
#2013-01-04|1070.90
#2013-01-07|1071.40
#2013-01-08|1070.59
#2013-01-09|1088.30
#2013-01-10|1107.08
#2013-01-11|1125.52
#2013-01-14|1125.80
#2013-01-15|1123.50
#2013-01-16|1118.96
#2013-01-17|1128.81
#2013-01-18|1119.56
#2013-01-21|1128.00
#2013-01-22|1121.53
#2013-01-23|1118.70
#2013-01-24|1134.87
#2013-01-25|1152.27
#2013-01-28|1144.06
#2013-01-29|1141.51
#2013-01-30|1139.96
#2013-01-31|1112.95
#2013-02-01|1105.56
#2013-02-04|1050.66
#2013-02-05|1073.90
#2013-02-06|1068.09
#2013-02-07|1050.35
#2013-02-08|1072.88
#2013-02-11|1058.65
#2013-02-12|1085.86
#2013-02-13|1092.85
#2013-02-14|1076.40
#2013-02-15|1062.66
#2013-02-18|1055.79
#2013-02-19|1072.68
#2013-02-20|1063.25
#2013-02-21|1030.48
#2013-02-22|1049.08
#2013-02-25|1062.42
#2013-02-26|1014.07
#2013-02-27|1038.50
#2013-02-28|1046.93
#2013-03-01|1036.50
#2013-03-04|1049.11
#2013-03-05|1073.70
#2013-03-06|1062.38
#2013-03-07|1074.13
#2013-03-08|1098.79
#2013-03-11| .
#2013-03-12|1088.12
#2013-03-13|1078.65
#2013-03-14|1103.27
#2013-03-15|1104.39
#2013-03-18|1082.30
#2013-03-19|1052.09
#2013-03-20|1071.21
#2013-03-21|1059.18
#2013-03-22|1065.45
#2013-03-25|1028.11
#2013-03-26|1003.43
#2013-03-27| 988.41
#2013-03-28| 991.30
#2013-03-29| .
#2013-04-01| 991.76
#2013-04-02|1013.04
#2013-04-03| 992.92
#2013-04-04| 986.74
#2013-04-05| 995.51
#2013-04-08| 996.05
#2013-04-09|1010.33
#2013-04-10|1046.35
#2013-04-11|1053.47
#2013-04-12|1032.56
#2013-04-15|1029.03
#2013-04-16|1024.34
#2013-04-17| 999.70
#2013-04-18|1004.18
#2013-04-19|1017.29
#2013-04-22|1031.65
#2013-04-23|1061.24
#2013-04-24|1072.75
#2013-04-25|1067.40
#2013-04-26|1058.67
#2013-04-29|1086.37
#2013-04-30|1089.26
#2013-05-01|1090.01
#2013-05-02|1078.62
#2013-05-03|1100.44
#2013-05-06|1088.49
#2013-05-07|1094.85
#2013-05-08|1106.68
#2013-05-09|1097.36
#2013-05-10|1081.79
#2013-05-13|1070.88
#2013-05-14|1072.89
#2013-05-15|1076.07
#2013-05-16|1076.09
#2013-05-17|1073.81
#2013-05-20|1066.73
#2013-05-21|1061.36
#2013-05-22|1061.22
#2013-05-23|1049.14
#2013-05-24|1040.66
#2013-05-27|1055.08
#2013-05-28|1067.99
#2013-05-29|1068.68
#2013-05-30|1074.17
#2013-05-31|1052.39
#2013-06-03|1053.28
#2013-06-04|1067.08
#2013-06-05|1058.20
#2013-06-06|1055.67
#2013-06-07|1066.11
#2013-06-10|1056.56
#2013-06-11|1045.93
#2013-06-12|1053.74
#2013-06-13|1043.55
#2013-06-14|1046.47
#2013-06-17|1056.53
#2013-06-18|1065.19
#2013-06-19|1054.39
#2013-06-20| 999.12
#2013-06-21| 981.43
#2013-06-24| 960.94
#2013-06-25| 967.27
#2013-06-26| 991.29
#2013-06-27| 991.76
#2013-06-28| 980.61
#2013-07-01|1001.82
#2013-07-02| 996.71
#2013-07-03| 979.12
#2013-07-04|1006.99
#2013-07-05| 982.47
#2013-07-08|1004.22
#2013-07-09| 997.07
#2013-07-10| 998.25
#2013-07-11|1017.49
#2013-07-12| 997.11
#2013-07-15| 995.57
#2013-07-16| 992.42
#2013-07-17| 991.18
#2013-07-18|1008.36
#2013-07-19|1008.46
#2013-07-22|1015.83
#2013-07-23|1034.39
#2013-07-24|1052.18
#2013-07-25|1067.76
#2013-07-26|1080.38
#2013-07-29|1081.30
#2013-07-30|1091.71
#2013-07-31|1092.68
#2013-08-01|1101.87
#2013-08-02|1109.76
#2013-08-05|1100.96
#2013-08-06|1103.39
#2013-08-07|1108.61
#2013-08-08|1124.34
#2013-08-09|1129.39
#2013-08-12|1121.36
#2013-08-13|1121.47
#2013-08-14|1128.26
#2013-08-15|1120.20
#2013-08-16|1139.04
#2013-08-19|1118.17
#2013-08-20|1106.15
#2013-08-21|1096.04
#2013-08-22|1113.30
#2013-08-23|1127.55
#2013-08-26|1119.70
#2013-08-27|1089.64
#2013-08-28|1086.22
#2013-08-29|1081.25
#2013-08-30|1060.52
#2013-09-02|1077.28
#2013-09-03|1076.04
#2013-09-04|1085.55
#2013-09-05|1086.83
#2013-09-06|1103.63
#2013-09-09|1107.80
#2013-09-10|1131.19
#2013-09-11|1143.62
#2013-09-12|1149.61
#2013-09-13|1148.85
#2013-09-16|1163.45
#2013-09-17|1161.23
#2013-09-18|1173.03
#2013-09-19|1200.51
#2013-09-20|1199.30
#2013-09-23|1188.92
#2013-09-24|1197.02
#2013-09-25|1209.94
#2013-09-26|1212.25
#2013-09-27|1214.01
#2013-09-30|1209.14
#2013-10-01|1230.12
#2013-10-02|1237.99
#2013-10-03|1237.02
#2013-10-04|1257.87
#2013-10-07|1251.37
#2013-10-08|1245.96
#2013-10-09|1254.88
#2013-10-10|1285.79
#2013-10-11|1290.37
#2013-10-14|1297.61
#2013-10-15|1308.04
#2013-10-16|1326.04
#2013-10-17|1348.63
#2013-10-18|1363.35
#2013-10-21|1364.52
#2013-10-22|1371.81
#2013-10-23|1341.73
#2013-10-24|1357.03
#2013-10-25|1341.82
#2013-10-28|1326.49
#2013-10-29|1342.15
#2013-10-30|1332.30
#2013-10-31|1328.95
#2013-11-01|1308.97
#2013-11-04|1315.25
#2013-11-05|1299.67
#2013-11-06|1310.08
#2013-11-07|1284.89
#2013-11-08|1279.71
#2013-11-11|1291.99
#2013-11-12|1281.95
#2013-11-13|1276.40
#2013-11-14|1286.15
#2013-11-15|1284.22
#2013-11-18|1300.90
#2013-11-19|1278.11
#2013-11-20|1262.82
#2013-11-21|1267.48
#2013-11-22|1286.21
#2013-11-25|1284.44
#2013-11-26|1292.09
#2013-11-27|1308.02
#2013-11-28|1318.92
#2013-11-29|1315.86
#2013-12-02|1297.26
#2013-12-03|1282.40
#2013-12-04|1271.37
#2013-12-05|1258.76
#2013-12-06|1263.53
#2013-12-09|1280.31
#2013-12-10|1279.93
#2013-12-11|1269.08
#2013-12-12|1254.66
#2013-12-13|1254.00
#2013-12-16|1278.10
#2013-12-17|1262.49
#2013-12-18|1280.70
#2013-12-19|1301.62
#2013-12-20|1308.17
#2013-12-23|1323.34
#2013-12-24|1327.12
#2013-12-25|1327.12
#2013-12-26|1329.59
#2013-12-27|1349.92
#2013-12-30|1354.63
#2013-12-31|1352.78
#2014-01-01|1352.78
#2014-01-02|1316.42
#2014-01-03|1316.46
#2014-01-06|1330.03
#2014-01-07|1366.47
#2014-01-08|1373.05
#2014-01-09|1370.80
#2014-01-10|1386.11
#2014-01-13|1396.18
#2014-01-14|1402.98
#2014-01-15|1421.38
#2014-01-16|1409.72
#2014-01-17|1406.63
#2014-01-20|1406.39
#2014-01-21|1391.14
#2014-01-22|1379.86
#2014-01-23|1385.92
#2014-01-24|1334.15
#2014-01-27|1315.16
#2014-01-28|1330.83
#2014-01-29|1331.99
#2014-01-30|1332.17
#2014-01-31|1318.55
#2014-02-03|1294.54
#2014-02-04|1299.13
#2014-02-05|1304.50
#2014-02-06|1335.90
#2014-02-07|1354.30
#2014-02-10|1342.86
#2014-02-11|1363.21
#2014-02-12|1349.86
#2014-02-13|1361.23
#2014-02-14|1365.37
#2014-02-17|1367.84
#2014-02-18|1362.92
#2014-02-19|1366.92
#2014-02-20|1364.11
#2014-02-21|1368.61
#2014-02-24|1381.90
#2014-02-25|1391.50
#2014-02-26|1382.56
#2014-02-27|1374.29
#2014-02-28|1380.61
#2014-03-03|1343.48
#2014-03-04|1374.81
#2014-03-05|1388.22
#2014-03-06|1410.44
#2014-03-07|1393.10
#2014-03-10|1399.62
#2014-03-11|1390.74
#2014-03-12|1382.38
#2014-03-13|1368.22
#2014-03-14|1347.49
#2014-03-17|1372.80
#2014-03-18|1379.24
#2014-03-19|1383.12
#2014-03-20|1369.12
#2014-03-21|1365.32
#2014-03-24|1344.72
#2014-03-25|1353.53
#2014-03-26|1377.16
#2014-03-27|1380.57
#2014-03-28|1399.29
#2014-03-31|1409.28
#2014-04-01|1428.59
#2014-04-02|1422.18
#2014-04-03|1439.07
#2014-04-04|1448.04
#2014-04-07|1444.57
#2014-04-08|1435.88
#2014-04-09|1439.41
#2014-04-10|1423.35
#2014-04-11|1409.58
#2014-04-14|1409.37
#2014-04-15|1398.29
#2014-04-16|1418.56
#2014-04-17|1423.68
#2014-04-18|1421.58
#2014-04-21|1420.43
#2014-04-22|1438.70
#2014-04-23|1439.61
#2014-04-24|1445.78
#2014-04-25|1426.24
#2014-04-28|1431.14
#2014-04-29|1448.46
#2014-04-30|1451.33
#2014-05-01|1451.33
#2014-05-02|1452.97
#2014-05-05|1456.07
#2014-05-06|1461.38
#2014-05-07|1452.04
#2014-05-08|1471.36
#2014-05-09|1445.72
#2014-05-12|1455.72
#2014-05-13|1454.77
#2014-05-14|1461.54
#2014-05-15|1428.46
#2014-05-16|1446.09
#2014-05-19|1439.08
#2014-05-20|1441.62
#2014-05-21|1449.68
#2014-05-22|1446.03
#2014-05-23|1449.03
#2014-05-26|1468.08
#2014-05-27|1467.79
#2014-05-28|1472.62
#2014-05-29|1470.13
#2014-05-30|1481.90
#2014-06-02|1480.16
#2014-06-03|1475.75
#2014-06-04|1473.97
#2014-06-05|1490.81
#2014-06-06|1520.25
#2014-06-09|1529.09
#2014-06-10|1523.80
#2014-06-11|1512.10
#2014-06-12|1515.69
#2014-06-13|1517.55
#2014-06-16|1506.66
#2014-06-17|1508.47
#2014-06-18|1519.01
#2014-06-19|1539.94
#2014-06-20|1528.93
#2014-06-23|1525.01
#2014-06-24|1524.39
#2014-06-25|1509.05
#2014-06-26|1504.85
#2014-06-27|1506.46
#2014-06-30|1507.64
#2014-07-01|1520.88
#2014-07-02|1517.40
#2014-07-03|1526.88
#2014-07-04|1511.08
#2014-07-07|1495.05
#2014-07-08|1471.32
#2014-07-09|1484.36
#2014-07-10|1450.55
#2014-07-11|1450.28
#2014-07-14|1463.55
#2014-07-15|1443.97
#2014-07-16|1465.71
#2014-07-17|1445.17
#2014-07-18|1442.48
#2014-07-21|1436.57
#2014-07-22|1454.67
#2014-07-23|1456.42
#2014-07-24|1484.95
#2014-07-25|1484.42
#2014-07-28|1482.79
#2014-07-29|1483.62
#2014-07-30|1486.87
#2014-07-31|1453.61
#2014-08-01|1433.73
#2014-08-04|1430.71
#2014-08-05|1407.07
#2014-08-06|1392.41
#2014-08-07|1369.08
#2014-08-08|1380.35
#2014-08-11|1385.50
#2014-08-12|1388.26
#2014-08-13|1400.17
#2014-08-14|1398.43
#2014-08-15|1388.49
#2014-08-18|1404.39
#2014-08-19|1403.80
#2014-08-20|1403.46
#2014-08-21|1421.94
#2014-08-22|1408.82
#2014-08-25|1432.27
#2014-08-26|1449.74
#2014-08-27|1451.28
#2014-08-28|1432.95
#2014-08-29|1432.86
#2014-09-01|1430.80
#2014-09-02|1429.64
#2014-09-03|1448.87
#2014-09-04|1459.63
#2014-09-05|1464.58
#2014-09-08|1457.68
#2014-09-09|1433.72
#2014-09-10|1431.51
#2014-09-11|1425.89
#2014-09-12|1425.96
#2014-09-15|1419.37
#2014-09-16|1415.01
#2014-09-17|1430.24
#2014-09-18|1438.47
#2014-09-19|1430.41
#2014-09-22|1421.25
#2014-09-23|1407.94
#2014-09-24|1409.07
#2014-09-25|1395.44
#2014-09-26|1399.90
#2014-09-29|1376.15
#2014-09-30|1389.19
#2014-10-01|1378.13
#2014-10-02|1341.01
#2014-10-03|1343.66
#2014-10-06|1358.92
#2014-10-07|1339.37
#2014-10-08|1334.67
#2014-10-09|1329.81
#2014-10-10|1306.88
#2014-10-13|1316.88
#2014-10-14|1315.76
#2014-10-15|1278.37
#2014-10-16|1255.81
#2014-10-17|1290.19
#2014-10-20|1290.83
#2014-10-21|1315.35
#2014-10-22|1321.45
#2014-10-23|1329.90
#2014-10-24|1333.82
#2014-10-27|1317.20
#2014-10-28|1349.09
#2014-10-29|1325.07
#2014-10-30|1312.44
#2014-10-31|1331.70
#2014-11-03|1312.79
#2014-11-04|1295.11
#2014-11-05|1302.81
#2014-11-06|1294.76
#2014-11-07|1273.83
#2014-11-10|1294.64
#2014-11-11|1302.65
#2014-11-12|1285.04
#2014-11-13|1284.32
#2014-11-14|1288.46
#2014-11-17|1305.64
#2014-11-18|1327.97
#2014-11-19|1319.65
#2014-11-20|1295.12
#2014-11-21|1322.08
#2014-11-24|1342.55
#2014-11-25|1356.18
#2014-11-26|1354.09
#2014-11-27|1358.93
#2014-11-28|1364.49
#2014-12-01|1352.62
#2014-12-02|1357.07
#2014-12-03|1363.29
#2014-12-04|1341.60
#2014-12-05|1362.28
#2014-12-08|1349.11
#2014-12-09|1321.13
#2014-12-10|1312.10
#2014-12-11|1312.00
#2014-12-12|1282.77
#2014-12-15|1247.16
#2014-12-16|1277.54
#2014-12-17|1263.05
#2014-12-18|1292.99
#2014-12-19|1287.78
#2014-12-22|1290.38
#2014-12-23|1295.64
#2014-12-24|1297.13
#2014-12-25|1297.13
#2014-12-26|1295.11
#2014-12-29|1285.37
#2014-12-30|1267.85
#2014-12-31|1261.02
#2015-01-01|1261.02
#2015-01-02|1261.63
#2015-01-05|1205.47
#2015-01-06|1188.71
#2015-01-07|1179.21
#2015-01-08|1205.71
#2015-01-09|1149.69
#2015-01-12|1159.23
#2015-01-13|1174.27
#2015-01-14|1164.87
#2015-01-15|1160.73
#2015-01-16|1156.77
#2015-01-19|1185.71
#2015-01-20|1195.05
#2015-01-21|1200.72
#2015-01-22|1202.85
#2015-01-23|1196.41
#2015-01-26|1208.10
#2015-01-27|1211.65
#2015-01-28|1186.54
#2015-01-29|1192.79
#2015-01-30|1176.42
#2015-02-02|1174.80
#2015-02-03|1219.09
#2015-02-04|1215.67
#2015-02-05|1209.39
#2015-02-06|1205.07
#2015-02-09|1178.96
#2015-02-10|1192.18
#2015-02-11|1173.88
#2015-02-12|1203.32
#2015-02-13|1228.86
#2015-02-16|1222.93
#2015-02-17|1224.87
#2015-02-18|1234.35
#2015-02-19|1249.20
#2015-02-20|1243.39
#2015-02-23|1253.69
#2015-02-24|1258.70
#2015-02-25|1258.83
#2015-02-26|1254.38
#2015-02-27|1258.51
#2015-03-02|1256.68
#2015-03-03|1237.29
#2015-03-04|1229.83
#2015-03-05|1233.34
#2015-03-06|1211.14
#2015-03-09|1203.35
#2015-03-10|1172.56
#2015-03-11|1168.43
#2015-03-12|1172.46
#2015-03-13|1163.81
#2015-03-16|1178.50
#2015-03-17|1173.51
#2015-03-18|1179.11
#2015-03-19|1180.85
#2015-03-20|1239.62
#2015-03-23|1257.68
#2015-03-24|1268.47
#2015-03-25|1265.15
#2015-03-26|1258.07
#2015-03-27|1249.81
#2015-03-30|1256.12
#2015-03-31|1245.28
#2015-04-01|1253.80
#2015-04-02|1275.48
#2015-04-03|1287.75
#2015-04-06|1293.18
#2015-04-07|1282.84
#2015-04-08|1264.27
#2015-04-09|1258.62
#2015-04-10|1253.10
#2015-04-13|1261.11
#2015-04-14|1262.39
#2015-04-15|1261.37
#2015-04-16|1253.48
#2015-04-17|1234.65
#2015-04-20|1234.78
#2015-04-21|1237.27
#2015-04-22|1233.66
#2015-04-23|1247.41
#2015-04-24|1264.06
#2015-04-27|1279.94
#2015-04-28|1289.10
#2015-04-29|1283.74
#2015-04-30|1290.40
#2015-05-01|1292.36
#2015-05-04|1288.92
#2015-05-05|1256.79
#2015-05-06|1282.04
#2015-05-07|1271.82
#2015-05-08|1295.44
#2015-05-11|1288.88
#2015-05-12|1284.55
#2015-05-13|1296.19
#2015-05-14|1307.05
#2015-05-15|1302.78
#2015-05-18|1296.07
#2015-05-19|1288.82
#2015-05-20|1295.49
#2015-05-21|1301.21
#2015-05-22|1285.07
#2015-05-25|1253.89
#2015-05-26|1234.91
#2015-05-27|1252.76
#2015-05-28|1251.45
#2015-05-29|1239.89
#2015-06-01|1233.10
#2015-06-02|1265.46
#2015-06-03|1280.58
#2015-06-04|1270.62
#2015-06-05|1240.77
#2015-06-08|1235.40
#2015-06-09|1240.67
#2015-06-10|1266.57
#2015-06-11|1266.55
#2015-06-12|1256.82
#2015-06-15|1232.00
#2015-06-16|1233.28
#2015-06-17|1226.66
#2015-06-18|1253.29
#2015-06-19|1252.62
#2015-06-22|1313.81
#2015-06-23|1292.64
#2015-06-24|1284.25
#2015-06-25|1284.16
#2015-06-26|1285.19
#2015-06-29|1224.86
#2015-06-30|1213.49
#2015-07-01|1226.65
#2015-07-02|1221.61
#2015-07-03|1214.00
#2015-07-06|1182.03
#2015-07-07|1145.18
#2015-07-08|1168.33
#2015-07-09|1198.60
#2015-07-10|1251.22
#2015-07-13|1253.11
#2015-07-14|1255.77
#2015-07-15|1259.67
#2015-07-16|1274.01
#2015-07-17|1264.19
#2015-07-20|1274.47
#2015-07-21|1271.13
#2015-07-22|1269.33
#2015-07-23|1275.20
#2015-07-24|1259.47
#2015-07-27|1255.31
#2015-07-28|1259.47
#2015-07-29|1264.65
#2015-07-30|1240.85
#2015-07-31|1257.68
#2015-08-03|1257.30
#2015-08-04|1243.31
#2015-08-05|1246.78
#2015-08-06|1248.95
#2015-08-07|1243.85
#2015-08-10|1263.39
#2015-08-11|1253.51
#2015-08-12|1239.25
#2015-08-13|1238.21
#2015-08-14|1226.89
#2015-08-17|1224.44
#2015-08-18|1218.46
#2015-08-19|1208.43
#2015-08-20|1203.89
#2015-08-21|1179.91
#2015-08-24|1143.90
#2015-08-25|1167.92
#2015-08-26|1148.93
#2015-08-27|1164.60
#2015-08-28|1172.50
#2015-08-31|1158.74
#2015-09-01|1133.62
#2015-09-02|1123.24
#2015-09-03|1120.69
#2015-09-04|1096.62
#2015-09-07|1099.23
#2015-09-08|1108.44
#2015-09-09|1125.97
#2015-09-10|1108.32
#2015-09-11|1099.74
#2015-09-14|1095.30
#2015-09-15|1106.21
#2015-09-16|1128.63
#2015-09-17|1144.77
#2015-09-18|1118.38
#2015-09-21|1101.86
#2015-09-22|1063.01
#2015-09-23|1052.70
#2015-09-24|1046.19
#2015-09-25|1061.09
#2015-09-28|1050.95
#2015-09-29|1053.35
#2015-09-30|1064.73
#2015-10-01|1068.72
#2015-10-02|1079.56
#2015-10-05|1115.42
#2015-10-06|1136.47
#2015-10-07|1144.96
#2015-10-08|1149.29
#2015-10-09|1174.08
#2015-10-12|1168.49
#2015-10-13|1151.15
#2015-10-14|1145.77
#2015-10-15|1147.89
#2015-10-16|1163.11
#2015-10-19|1152.64
#2015-10-20|1145.39
#2015-10-21|1152.92
#2015-10-22|1160.07
#2015-10-23|1157.96
#2015-10-26|1158.32
#2015-10-27|1141.95
#2015-10-28|1155.87
#2015-10-29|1140.03
#2015-10-30|1143.44
#2015-11-02|1148.22
#2015-11-03|1146.45
#2015-11-04|1140.87
#2015-11-05|1134.50
#2015-11-06|1125.09
#2015-11-09|1110.52
#2015-11-10|1105.28
#2015-11-11|1113.58
#2015-11-12|1090.21
#2015-11-13|1085.17
#2015-11-16|1084.99
#2015-11-17|1104.10
#2015-11-18|1096.51
#2015-11-19|1116.90
#2015-11-20|1103.46
#2015-11-23|1097.07
#2015-11-24|1094.17
#2015-11-25|1090.92
#2015-11-26|1104.18
#2015-11-27|1098.14
#2015-11-30|1102.07
#2015-12-01|1105.71
#2015-12-02|1096.33
#2015-12-03|1098.05
#2015-12-04|1099.32
#2015-12-07|1090.46
#2015-12-08|1069.84
#2015-12-09|1079.27
#2015-12-10|1070.47
#2015-12-11|1059.18
#2015-12-14|1037.92
#2015-12-15|1059.15
#2015-12-16|1062.08
#2015-12-17|1070.61
#2015-12-18|1053.23
#2015-12-21|1021.24
#2015-12-22|1032.04
#2015-12-23|1049.33
#2015-12-24|1061.86
#2015-12-25|1061.86
#2015-12-28|1048.17
#2015-12-29|1054.43
#2015-12-30|1051.28
#2015-12-31|1035.36
#2016-01-01|1035.36
#2016-01-04|1004.59
#2016-01-05| 997.26
#2016-01-06| 998.95
#2016-01-07| 992.85
#2016-01-08| 980.74
#2016-01-11| 974.09
#2016-01-12| 975.52
#2016-01-13| 980.79
#2016-01-14| 965.82
#2016-01-15| 949.40
#2016-01-18| 933.68
#2016-01-19| 942.46
#2016-01-20| 912.09
#2016-01-21| 923.88
#2016-01-22| 954.77
#2016-01-25| 936.80
#2016-01-26| 953.27
#2016-01-27| 960.89
#2016-01-28| 948.20
#2016-01-29| 963.05
#2016-02-01| 962.39
#2016-02-02| 933.01
#2016-02-03| 920.79
#2016-02-04| 952.94
#2016-02-05| 956.94
#2016-02-08| 915.02
#2016-02-09| 902.13
#2016-02-10| 919.73
#2016-02-11| 885.58
#2016-02-12| 899.96
#2016-02-15| 920.75
#2016-02-16| 916.27
#2016-02-17| 942.54
#2016-02-18| 928.21
#2016-02-19| 915.24
#2016-02-22| 933.05
#2016-02-23| 917.95
#2016-02-24| 888.91
#2016-02-25| 912.14
#2016-02-26| 919.90
#2016-02-29| 925.72
#2016-03-01| 941.28
#2016-03-02| 959.96
#2016-03-03| 969.94
#2016-03-04| 981.74
#2016-03-07| 975.66
#2016-03-08| 979.19
#2016-03-09| 976.78
#2016-03-10| 991.57
#2016-03-11|1032.99
#2016-03-14|1034.18
#2016-03-15|1014.56
#2016-03-16|1005.17
#2016-03-17|1028.48
#2016-03-18|1033.28
#2016-03-21|1027.25
#2016-03-22|1020.33
#2016-03-23|1007.03
#2016-03-24| 990.50
#2016-03-25| 990.50
#2016-03-28| 995.07
#2016-03-29| 993.51
#2016-03-30|1014.05
#2016-03-31| 999.68
#2016-04-01| 979.44
#2016-04-04| 981.98
#2016-04-05| 959.20
#2016-04-06| 960.53
#2016-04-07| 948.97
#2016-04-08| 966.49
#2016-04-11| 976.87
#2016-04-12| 977.09
#2016-04-13|1003.19
#2016-04-14|1007.39
#2016-04-15|1009.85
#2016-04-18|1015.79
#2016-04-19|1030.99
#2016-04-20|1050.84
#2016-04-21|1055.90
#2016-04-22|1055.14
#2016-04-25|1045.91
#2016-04-26|1069.12
#2016-04-27|1076.41
#2016-04-28|1067.00
#2016-04-29|1048.70
#2016-05-02|1053.31
#2016-05-03|1022.47
#2016-05-04|1004.57
#2016-05-05| 999.61
#2016-05-06|1004.15
#2016-05-09| 996.25
#2016-05-10|1010.85
#2016-05-11|1000.57
#2016-05-12| 999.17
#2016-05-13| 997.16
#2016-05-16| 994.01
#2016-05-17| 996.44
#2016-05-18| 999.50
#2016-05-19| 981.05
#2016-05-20| 993.77
#2016-05-23| 983.83
#2016-05-24|1004.31
#2016-05-25|1029.91
#2016-05-26|1029.98
#2016-05-27|1029.90
#2016-05-30|1031.58
#2016-05-31|1018.48
#2016-06-01|1006.83
#2016-06-02|1008.92
#2016-06-03|1005.37
#2016-06-06|1012.32
#2016-06-07|1020.16
#2016-06-08|1016.26
#2016-06-09|1003.74
#2016-06-10| 968.30
#2016-06-13| 946.75
#2016-06-14| 919.55
#2016-06-15| 935.17
#2016-06-16| 924.18
#2016-06-17| 950.54
#2016-06-20| 989.78
#2016-06-21| 988.88
#2016-06-22| 994.40
#2016-06-23|1023.40
#2016-06-24| 873.31
#2016-06-27| 851.21
#2016-06-28| 877.68
#2016-06-29| 915.16
#2016-06-30| 923.15
#2016-07-01| 935.83
#2016-07-04| 934.59
#2016-07-05| 908.18
#2016-07-06| 889.78
#2016-07-07| 899.88
#2016-07-08| 917.53
#2016-07-11| 930.14
#2016-07-12| 954.90
#2016-07-13| 953.09
#2016-07-14| 962.83
#2016-07-15| 958.16
#2016-07-18| 955.16
#2016-07-19| 945.76
#2016-07-20| 956.79
#2016-07-21| 958.13
#2016-07-22| 958.94
#2016-07-25| 953.80
#2016-07-26| 952.45
#2016-07-27| 964.81
#2016-07-28| 948.73
#2016-07-29| 972.65
#2016-08-01| 962.42
#2016-08-02| 937.18
#2016-08-03| 931.14
#2016-08-04| 943.05
#2016-08-05| 955.40
#2016-08-08| 959.00
#2016-08-09| 974.06
#2016-08-10| 978.57
#2016-08-11| 987.43
#2016-08-12| 986.40
#2016-08-15| 989.28
#2016-08-16| 983.35
#2016-08-17| 969.76
#2016-08-18| 979.93
#2016-08-19| 967.33
#2016-08-22| 970.02
#2016-08-23| 982.19
#2016-08-24| 985.73
#2016-08-25| 983.10
#2016-08-26| 990.18
#2016-08-29| 976.20
#2016-08-30| 983.32
#2016-08-31| 987.15
#2016-09-01| 996.30
#2016-09-02|1010.59
#2016-09-05|1013.85
#2016-09-06|1015.65
#2016-09-07|1030.76
#2016-09-08|1045.36
#2016-09-09|1031.23
#2016-09-12|1013.14
#2016-09-13| 997.48
#2016-09-14| 994.48
#2016-09-15| 995.28
#2016-09-16| 978.53
#2016-09-19| 990.16
#2016-09-20| 985.62
#2016-09-21| 992.43
#2016-09-22|1023.19
#2016-09-23|1008.25
#2016-09-26| 998.10
#2016-09-27| 988.90
#2016-09-28| 995.61
#2016-09-29|1006.10
#2016-09-30|1001.42
#2016-10-03| 998.71
#2016-10-04| 994.88
#2016-10-05| 999.20
#2016-10-06| 995.01
#2016-10-07| 981.07
#2016-10-10| 989.30
#2016-10-11| 980.93
#2016-10-12| 975.73
#2016-10-13| 969.75
#2016-10-14| 986.68
#2016-10-17| 982.37
#2016-10-18| 997.65
#2016-10-19|1008.04
#2016-10-20|1018.20
#2016-10-21|1016.39
#2016-10-24|1032.35
#2016-10-25|1021.98
#2016-10-26|1031.71
#2016-10-27|1036.56
#2016-10-28|1037.91
#2016-10-31|1035.56
#2016-11-01|1030.16
#2016-11-02|1017.69
#2016-11-03|1016.01
#2016-11-04|1008.89
#2016-11-07|1015.68
#2016-11-08|1021.09
#2016-11-09|1002.58
#2016-11-10| 977.70
#2016-11-11| 957.71
#2016-11-14| 947.46
#2016-11-15| 950.54
#2016-11-16| 941.39
#2016-11-17| 951.26
#2016-11-18| 930.26
#2016-11-21| 934.09
#2016-11-22| 934.51
#2016-11-23| 926.88
#2016-11-24| 932.67
#2016-11-25| 938.05
#2016-11-28| 931.30
#2016-11-29| 939.49
#2016-11-30| 941.04
#2016-12-01| 937.82
#2016-12-02| 935.09
#2016-12-05| 946.64
#2016-12-06| 974.16
#2016-12-07| 984.12
#2016-12-08| 992.67
#2016-12-09| 988.59
#2016-12-12| 997.64
#2016-12-13|1016.01
#2016-12-14|1005.04
#2016-12-15| 997.65
#2016-12-16|1004.90
#2016-12-19| 999.41
#2016-12-20|1003.10
#2016-12-21|1004.38
#2016-12-22|1002.57
#2016-12-23|1008.46
#2016-12-26|1008.46
#2016-12-27|1008.85
#2016-12-28| 999.32
#2016-12-29|1006.67
#2016-12-30|1015.82
#2017-01-02|1021.15
#2017-01-03|1014.46
#2017-01-04|1020.86
#2017-01-05|1035.59
#2017-01-06|1036.68
#2017-01-09|1032.17
#2017-01-10|1029.67
#2017-01-11|1010.90
#2017-01-12|1030.97
#2017-01-13|1039.64
#2017-01-16|1025.51
#2017-01-17|1031.18
#2017-01-18|1031.40
#2017-01-19|1022.54
#2017-01-20|1030.76
#2017-01-23|1028.19
#2017-01-24|1040.18
#2017-01-25|1057.41
#2017-01-26|1046.98
#2017-01-27|1048.72
#2017-01-30|1030.13
#2017-01-31|1036.36
#2017-02-01|1030.86
#2017-02-02|1044.28
#2017-02-03|1050.23
#2017-02-06|1034.07
#2017-02-07|1024.54
#2017-02-08|1024.07
#2017-02-09|1031.77
#2017-02-10|1018.42
#2017-02-13|1028.61
#2017-02-14|1028.96
#2017-02-15|1040.45
#2017-02-16|1045.79
#2017-02-17|1034.91
#2017-02-20|1038.22
#2017-02-21|1033.80
#2017-02-22|1025.36
#2017-02-23|1034.18
#2017-02-24|1026.37
#2017-02-27|1031.94
#2017-02-28|1043.51
#2017-03-01|1058.02
#2017-03-02|1051.07
#2017-03-03|1065.72
#2017-03-06|1070.38
#2017-03-07|1068.97
#2017-03-08|1072.60
#2017-03-09|1092.48
#2017-03-10|1100.49
#2017-03-13|1099.80
#2017-03-14|1086.36
#2017-03-15|1093.07
#2017-03-16|1127.24
#2017-03-17|1136.62
#2017-03-20|1133.71
#2017-03-21|1140.48
#2017-03-22|1144.17
#2017-03-23|1152.50
#2017-03-24|1152.83
#2017-03-27|1161.31
#2017-03-28|1169.54
#2017-03-29|1153.68
#2017-03-30|1157.20
#2017-03-31|1159.12
#2017-04-03|1138.15
#2017-04-04|1144.29
#2017-04-05|1149.85
#2017-04-06|1162.41
#2017-04-07|1158.09
#2017-04-10|1145.11
#2017-04-11|1145.48
#2017-04-12|1138.23
#2017-04-13|1133.56
#2017-04-14|1133.56
#2017-04-17|1137.66
#2017-04-18|1134.85
#2017-04-19|1148.76
#2017-04-20|1154.83
#2017-04-21|1147.59
#2017-04-24|1213.38
#2017-04-25|1222.44
#2017-04-26|1214.46
#2017-04-27|1204.22
#2017-04-28|1209.04
#2017-05-01|1212.14
#2017-05-02|1223.20
#2017-05-03|1227.04
#2017-05-04|1250.68
#2017-05-05|1268.03
#2017-05-08|1257.06
#2017-05-09|1244.35
#2017-05-10|1238.92
#2017-05-11|1218.63
#2017-05-12|1229.45
#2017-05-15|1243.72
#2017-05-16|1259.22
#2017-05-17|1243.50
#2017-05-18|1226.83
#2017-05-19|1252.92
#2017-05-22|1252.35
#2017-05-23|1266.74
#2017-05-24|1260.10
#2017-05-25|1267.62
#2017-05-26|1259.34
#2017-05-29|1256.64
#2017-05-30|1254.69
#2017-05-31|1262.38
#2017-06-01|1261.42
#2017-06-02|1271.83
#2017-06-05|1268.88
#2017-06-06|1270.47
#2017-06-07|1268.79
#2017-06-08|1281.21
#2017-06-09|1281.14
#2017-06-12|1266.64
#2017-06-13|1270.49
#2017-06-14|1264.80
#2017-06-15|1242.65
#2017-06-16|1256.01
#2017-06-19|1262.19
#2017-06-20|1247.01
#2017-06-21|1246.95
#2017-06-22|1245.53
#2017-06-23|1240.37
#2017-06-26|1248.56
#2017-06-27|1251.80
#2017-06-28|1265.36
#2017-06-29|1252.27
#2017-06-30|1237.68
#2017-07-03|1256.18
#2017-07-04|1248.46
#2017-07-05|1239.84
#2017-07-06|1241.56
#2017-07-07|1238.33
#2017-07-10|1239.77
#2017-07-11|1235.91
#2017-07-12|1249.37
#2017-07-13|1258.68
#2017-07-14|1263.03
#2017-07-17|1264.61
#2017-07-18|1262.23
#2017-07-19|1262.98
#2017-07-20|1275.33
#2017-07-21|1261.09
#2017-07-24|1262.20
#2017-07-25|1273.17
#2017-07-26|1276.29
#2017-07-27|1286.72
#2017-07-28|1286.36
#2017-07-31|1288.53
#2017-08-01|1302.73
#2017-08-02|1297.65
#2017-08-03|1304.24
#2017-08-04|1302.58
#2017-08-07|1309.68
#2017-08-08|1310.72
#2017-08-09|1292.87
#2017-08-10|1274.56
#2017-08-11|1257.82
#2017-08-14|1280.10
#2017-08-15|1275.81
#2017-08-16|1281.76
#2017-08-17|1272.59
#2017-08-18|1267.24
#2017-08-21|1269.73
#2017-08-22|1270.80
#2017-08-23|1267.25
#2017-08-24|1268.37
#2017-08-25|1274.70
#2017-08-28|1276.11
#2017-08-29|1272.20
#2017-08-30|1266.37
#2017-08-31|1271.58
#2017-09-01|1273.73
#2017-09-04|1268.29
#2017-09-05|1261.53
#2017-09-06|1256.87
#2017-09-07|1264.56
#2017-09-08|1267.58
#2017-09-11|1288.63
#2017-09-12|1287.91
#2017-09-13|1288.47
#2017-09-14|1283.92
#2017-09-15|1286.61
#2017-09-18|1289.57
#2017-09-19|1297.24
#2017-09-20|1287.87
#2017-09-21|1283.38
#2017-09-22|1289.89
#2017-09-25|1268.09
#2017-09-26|1253.80
#2017-09-27|1274.18
#2017-09-28|1275.00
#2017-09-29|1286.60
#2017-10-02|1259.30
#2017-10-03|1260.71
#2017-10-04|1221.68
#2017-10-05|1250.82
#2017-10-06|1250.70
#2017-10-09|1256.44
#2017-10-10|1251.85
#2017-10-11|1272.12
#2017-10-12|1271.62
#2017-10-13|1266.58
#2017-10-16|1251.85
#2017-10-17|1251.69
#2017-10-18|1257.78
#2017-10-19|1256.23
#2017-10-20|1251.75
#2017-10-23|1239.05
#2017-10-24|1247.65
#2017-10-25|1246.20
#2017-10-26|1261.45
#2017-10-27|1230.96
#2017-10-30|1267.64
#2017-10-31|1281.27
#2017-11-01|1276.30
#2017-11-02|1277.72
#2017-11-03|1259.44
#2017-11-06|1250.66
#2017-11-07|1239.47
#2017-11-08|1240.02
#2017-11-09|1234.56
#2017-11-10|1232.79
#2017-11-13|1228.44
#2017-11-14|1229.62
#2017-11-15|1238.28
#2017-11-16|1243.32
#2017-11-17|1233.89
#2017-11-20|1231.47
#2017-11-21|1224.04
#2017-11-22|1233.24
#2017-11-23|1241.87
#2017-11-24|1255.02
#2017-11-27|1253.75
#2017-11-28|1258.20
#2017-11-29|1272.60
#2017-11-30|1271.21
#2017-12-01|1247.18
#2017-12-04|1260.71
#2017-12-05|1258.54
#2017-12-06|1249.25
#2017-12-07|1258.11
#2017-12-08|1261.82
#2017-12-11|1264.54
#2017-12-12|1255.91
#2017-12-13|1254.63
#2017-12-14|1245.22
#2017-12-15|1242.77
#2017-12-18|1259.59
#2017-12-19|1258.18
#2017-12-20|1262.36
#2017-12-21|1272.60
#2017-12-22|1253.17
#2017-12-25|1253.17
#2017-12-26|1256.45
#2017-12-27|1256.24
#2017-12-28|1251.39
#2017-12-29|1251.95
#2018-01-01|1251.95
#2018-01-02|1257.53
#2018-01-03|1259.77
#2018-01-04|1294.44
#2018-01-05|1303.50
#2018-01-08|1295.07
#2018-01-09|1293.30
#2018-01-10|1302.36
#2018-01-11|1312.45
#2018-01-12|1327.02
#2018-01-15|1342.17
#2018-01-16|1344.70
#2018-01-17|1338.96
#2018-01-18|1333.20
#2018-01-19|1336.85
#2018-01-22|1355.41
#2018-01-23|1362.37
#2018-01-24|1366.37
#2018-01-25|1384.96
#2018-01-26|1375.68
#2018-01-29|1362.16
#2018-01-30|1351.30
#2018-01-31|1359.11
#2018-02-01|1351.57
#2018-02-02|1323.60
#2018-02-05|1301.96
#2018-02-06|1259.40
#2018-02-07|1277.47
#2018-02-08|1244.16
#2018-02-09|1226.50
#2018-02-12|1246.96
#2018-02-13|1237.78
#2018-02-14|1247.21
#2018-02-15|1258.38
#2018-02-16|1271.51
#2018-02-19|1261.54
#2018-02-20|1268.45
#2018-02-21|1254.86
#2018-02-22|1261.59
#2018-02-23|1254.22
#2018-02-26|1263.62
#2018-02-27|1258.35
#2018-02-28|1244.69
#2018-03-01|1228.28
#2018-03-02|1213.75
#2018-03-05|1223.56
#2018-03-06|1230.54
#2018-03-07|1231.25
#2018-03-08|1232.54
#2018-03-09|1237.48
#2018-03-12|1242.78
#2018-03-13|1245.16
#2018-03-14|1238.25
#2018-03-15|1233.86
#2018-03-16|1243.13
#2018-03-19|1234.51
#2018-03-20|1230.58
#2018-03-21|1222.88
#2018-03-22|1207.47
#2018-03-23|1201.21
#2018-03-26|1208.77
#2018-03-27|1216.05
#2018-03-28|1222.17
#2018-03-29|1221.66
#2018-03-30|1221.66
#2018-04-02|1222.75
#2018-04-03|1211.31
#2018-04-04|1209.30
#2018-04-05|1232.63
#2018-04-06|1227.37
#2018-04-09|1240.33
#2018-04-10|1247.22
#2018-04-11|1248.12
#2018-04-12|1243.43
#2018-04-13|1248.03
#2018-04-16|1251.63
#2018-04-17|1253.14
#2018-04-18|1264.09
#2018-04-19|1264.76
#2018-04-20|1258.71
#2018-04-23|1258.09
#2018-04-24|1248.56
#2018-04-25|1239.48
#2018-04-26|1237.92
#2018-04-27|1239.18
#2018-04-30|1244.94
#2018-05-01|1235.41
#2018-05-02|1244.76
#2018-05-03|1238.72
#2018-05-04|1243.34
#2018-05-07|1245.87
#2018-05-08|1241.96
#2018-05-09|1248.41
#2018-05-10|1255.99
#2018-05-11|1266.41
#2018-05-14|1267.63
#2018-05-15|1251.08
#2018-05-16|1230.13
#2018-05-17|1242.64
#2018-05-18|1226.51
#2018-05-21|1218.55
#2018-05-22|1229.91
#2018-05-23|1208.86
#2018-05-24|1206.71
#2018-05-25|1178.03
#2018-05-28|1167.10
#2018-05-29|1131.05
#2018-05-30|1142.65
#2018-05-31|1135.81
#2018-06-01|1155.78
#2018-06-04|1172.00
#2018-06-05|1160.45
#2018-06-06|1184.00
#2018-06-07|1194.63
#2018-06-08|1179.09
#2018-06-11|1203.05
#2018-06-12|1202.19
#2018-06-13|1196.94
#2018-06-14|1190.86
#2018-06-15|1174.32
#2018-06-18|1163.16
#2018-06-19|1157.59
#2018-06-20|1162.58
#2018-06-21|1154.54
#2018-06-22|1168.09
#2018-06-25|1153.02
#2018-06-26|1155.47
#2018-06-27|1151.00
#2018-06-28|1143.27
#2018-06-29|1157.53
#2018-07-02|1143.13
#2018-07-03|1160.25
#2018-07-04|1171.63
#2018-07-05|1192.22
#2018-07-06|1202.91
#2018-07-09|1204.29
#2018-07-10|1194.14
#2018-07-11|1176.12
#2018-07-12|1176.72
#2018-07-13|1171.97
#2018-07-16|1173.47
#2018-07-17|1170.14
#2018-07-18|1170.96
#2018-07-19|1165.86
#2018-07-20|1175.01
#2018-07-23|1175.44
#2018-07-24|1181.84
#2018-07-25|1170.40
#2018-07-26|1178.46
#2018-07-27|1188.07
#2018-07-30|1192.65
#2018-07-31|1192.79
#2018-08-01|1180.90
#2018-08-02|1162.55
#2018-08-03|1165.23
#2018-08-06|1159.68
#2018-08-07|1169.16
#2018-08-08|1166.73
#2018-08-09|1162.95
#2018-08-10|1128.64
#2018-08-13|1117.14
#2018-08-14|1110.85
#2018-08-15|1090.54
#2018-08-16|1103.44
#2018-08-17|1103.56
#2018-08-20|1110.89
#2018-08-21|1128.44
#2018-08-22|1139.88
#2018-08-23|1136.01
#2018-08-24|1144.12
#2018-08-27|1155.66
#2018-08-28|1153.02
#2018-08-29|1147.63
#2018-08-30|1130.98
#2018-08-31|1120.98
#2018-09-03|1118.30
#2018-09-04|1112.17
#2018-09-05|1107.77
#2018-09-06|1096.39
#2018-09-07|1086.53
#2018-09-10|1101.36
#2018-09-11|1102.18
#2018-09-12|1108.14
#2018-09-13|1117.92
#2018-09-14|1121.42
#2018-09-17|1128.20
#2018-09-18|1134.33
#2018-09-19|1137.23
#2018-09-20|1158.52
#2018-09-21|1160.20
#2018-09-24|1153.08
#2018-09-25|1153.59
#2018-09-26|1154.06
#2018-09-27|1149.06
#2018-09-28|1123.63
#2018-10-01|1123.81
#2018-10-02|1109.42
#2018-10-03|1113.92
#2018-10-04|1108.65
#2018-10-05|1100.67
#2018-10-08|1090.10
#2018-10-09|1096.40
#2018-10-10|1092.17
#2018-10-11|1076.98
#2018-10-12|1063.85
#2018-10-15|1071.29
#2018-10-16|1087.93
#2018-10-17|1074.09
#2018-10-18|1057.30
#2018-10-19|1060.53
#2018-10-22|1048.42
#2018-10-23|1037.59
#2018-10-24|1024.88
#2018-10-25|1036.68
#2018-10-26|1030.00
#2018-10-29|1044.29
#2018-10-30|1038.79
#2018-10-31|1045.35
#2018-11-01|1059.12
#2018-11-02|1063.66
#2018-11-05|1067.25
#2018-11-06|1063.32
#2018-11-07|1088.13
#2018-11-08|1085.93
#2018-11-09|1071.22
#2018-11-12|1054.93
#2018-11-13|1066.25
#2018-11-14|1064.34
#2018-11-15|1062.65
#2018-11-16|1066.93
#2018-11-19|1066.96
#2018-11-20|1044.86
#2018-11-21|1054.33
#2018-11-22|1047.91
#2018-11-23|1042.39
#2018-11-26|1063.95
#2018-11-27|1058.07
#2018-11-28|1060.47
#2018-11-29|1070.04
#2018-11-30|1061.29
#2018-12-03|1077.29
#2018-12-04|1063.56
#2018-12-05|1055.76
#2018-12-06|1028.19
#2018-12-07|1034.97
#2018-12-10|1015.68
#2018-12-11|1019.67
#2018-12-12|1038.54
#2018-12-13|1047.75
#2018-12-14|1037.53
#2018-12-17|1034.60
#2018-12-18|1022.69
#2018-12-19|1038.13
#2018-12-20|1017.33
#2018-12-21|1013.21
#2018-12-24|1004.64
#2018-12-25|1004.64
#2018-12-26|1004.11
#2018-12-27| 991.15
#2018-12-28|1010.71
#2018-12-31|1014.28
#2019-01-01|1014.28
#2019-01-02|1009.94
#2019-01-03|1011.84
#2019-01-04|1039.92
#2019-01-07|1048.98
#2019-01-08|1054.96
#2019-01-09|1057.06
#2019-01-10|1063.87
#2019-01-11|1062.52
#2019-01-14|1053.01
#2019-01-15|1054.39
#2019-01-16|1058.35
#2019-01-17|1055.21
#2019-01-18|1074.67
#2019-01-21|1072.12
#2019-01-22|1069.69
#2019-01-23|1081.70
#2019-01-24|1080.90
#2019-01-25|1089.98
#2019-01-28|1078.77
#2019-01-29|1081.01
#2019-01-30|1073.45
#2019-01-31|1075.68
#2019-02-01|1070.45
#2019-02-04|1061.52
#2019-02-05|1075.79
#2019-02-06|1073.09
#2019-02-07|1050.11
#2019-02-08|1038.18
#2019-02-11|1043.68
#2019-02-12|1051.94
#2019-02-13|1050.14
#2019-02-14|1045.64
#2019-02-15|1065.53
#2019-02-18|1075.10
#2019-02-19|1075.06
#2019-02-20|1083.13
#2019-02-21|1084.42
#2019-02-22|1084.95
#2019-02-25|1086.32
#2019-02-26|1090.86
#2019-02-27|1093.14
#2019-02-28|1102.41
#2019-03-01|1098.25
#2019-03-04|1091.07
#2019-03-05|1089.90
#2019-03-06|1096.27
#2019-03-07|1083.46
#2019-03-08|1069.82
#2019-03-11|1074.84
#2019-03-12|1078.38
#2019-03-13|1086.57
#2019-03-14|1088.39
#2019-03-15|1109.17
#2019-03-18|1118.89
#2019-03-19|1128.41
#2019-03-20|1119.31
#2019-03-21|1113.25
#2019-03-22|1085.69
#2019-03-25|1087.50
#2019-03-26|1084.11
#2019-03-27|1087.67
#2019-03-28|1078.48
#2019-03-29|1086.31
#2019-04-01|1098.27
#2019-04-02|1097.36
#2019-04-03|1113.97
#2019-04-04|1118.91
#2019-04-05|1117.22
#2019-04-08|1112.56
#2019-04-09|1110.57
#2019-04-10|1107.80
#2019-04-11|1113.58
#2019-04-12|1121.35
#2019-04-15|1122.43
#2019-04-16|1119.87
#2019-04-17|1125.53
#2019-04-18|1123.34
#2019-04-19|1123.34
#2019-04-22|1124.49
#2019-04-23|1115.00
#2019-04-24|1105.41
#2019-04-25|1106.55
#2019-04-26|1107.82
#2019-04-29|1108.92
#2019-04-30|1119.06
#2019-05-01|1122.40
#2019-05-02|1097.52
#2019-05-03|1097.00
#2019-05-06|1088.79
#2019-05-07|1075.22
#2019-05-08|1075.36
#2019-05-09|1062.08
#2019-05-10|1065.16
#2019-05-13|1057.88
#2019-05-14|1066.04
#2019-05-15|1071.62
#2019-05-16|1085.11
#2019-05-17|1080.39
#2019-05-20|1071.82
#2019-05-21|1078.23
#2019-05-22|1076.47
#2019-05-23|1062.50
#2019-05-24|1075.16
#2019-05-27|1079.10
#2019-05-28|1075.10
#2019-05-29|1059.54
#2019-05-30|1067.13
#2019-05-31|1049.61
#2019-06-03|1058.71
#2019-06-04|1073.53
#2019-06-05|1079.71
#2019-06-06|1086.06
#2019-06-07|1098.85
#2019-06-10|1104.10
#2019-06-11|1101.70
#2019-06-12|1096.60
#2019-06-13|1091.77
#2019-06-14|1081.54
#2019-06-17|1074.31
#2019-06-18|1084.02
#2019-06-19|1086.43
#2019-06-20|1091.01
#2019-06-21|1095.11
#2019-06-24|1097.13
#2019-06-25|1093.53
#2019-06-26|1093.11
#2019-06-27|1091.76
#2019-06-28|1099.10
#2019-07-01|1101.78
#2019-07-02|1101.54
#2019-07-03|1112.78
#2019-07-04|1112.94
#2019-07-05|1100.46
#2019-07-08|1095.31
#2019-07-09|1093.74
#2019-07-10|1095.84
#2019-07-11|1099.92
#2019-07-12|1099.72
#2019-07-15|1103.70
#2019-07-16|1106.72
#2019-07-17|1095.50
#2019-07-18|1087.26
#2019-07-19|1080.23
#2019-07-22|1081.11
#2019-07-23|1088.20
#2019-07-24|1093.80
#2019-07-25|1089.57
#2019-07-26|1080.91
#2019-07-29|1080.82
#2019-07-30|1057.58
#2019-07-31|1054.91
#2019-08-01|1055.09
#2019-08-02|1040.88
#2019-08-05|1033.91
#2019-08-06|1023.92
#2019-08-07|1030.67
#2019-08-08|1043.47
#2019-08-09|1030.75
#2019-08-12|1023.61
#2019-08-13|1023.81
#2019-08-14|1000.44
#2019-08-15| 997.93
#2019-08-16|1014.82
#2019-08-19|1019.47
#2019-08-20|1005.64
#2019-08-21|1014.87
#2019-08-22|1014.78
#2019-08-23|1007.94
#2019-08-26|1011.67
#2019-08-27|1015.57
#2019-08-28|1016.78
#2019-08-29|1021.63
#2019-08-30|1018.18
#2019-09-02|1015.53
#2019-09-03|1014.90
#2019-09-04|1024.43
#2019-09-05|1040.53
#2019-09-06|1041.46
#2019-09-09|1044.64
#2019-09-10|1051.30
#2019-09-11|1043.29
#2019-09-12|1049.61
#2019-09-13|1059.78
#2019-09-16|1042.62
#2019-09-17|1042.08
#2019-09-18|1045.51
#2019-09-19|1056.56
#2019-09-20|1059.51
#2019-09-23|1046.41
#2019-09-24|1048.77
#2019-09-25|1040.93
#2019-09-26|1045.39
#2019-09-27|1052.39
#2019-09-30|1055.83
#2019-10-01|1045.47
#2019-10-02|1017.22
#2019-10-03|1020.67
#2019-10-04|1028.27
#2019-10-07|1038.89
#2019-10-08|1023.13
#2019-10-09|1031.43
#2019-10-10|1047.10
#2019-10-11|1066.75
#2019-10-14|1060.52
#2019-10-15|1074.03
#2019-10-16|1078.15
#2019-10-17|1078.07
#2019-10-18|1079.42
#2019-10-21|1088.92
#2019-10-22|1086.57
#2019-10-23|1087.22
#2019-10-24|1087.43
#2019-10-25|1089.87
#2019-10-28|1090.86
#2019-10-29|1089.21
#2019-10-30|1070.85
#2019-10-31|1069.48
#2019-11-01|1079.62
#2019-11-04|1089.96
#2019-11-05|1081.09
#2019-11-06|1078.94
#2019-11-07|1081.56
#2019-11-08|1073.05
#2019-11-11|1072.90
#2019-11-12|1061.81
#2019-11-13|1047.74
#2019-11-14|1044.13
#2019-11-15|1056.36
#2019-11-18|1059.22
#2019-11-19|1060.29
#2019-11-20|1054.67
#2019-11-21|1055.41
#2019-11-22|1056.79
#2019-11-25|1060.52
#2019-11-26|1058.98
#2019-11-27|1061.78
#2019-11-28|1061.99
#2019-11-29|1062.82
#2019-12-02|1044.33
#2019-12-03|1042.13
#2019-12-04|1058.14
#2019-12-05|1055.17
#2019-12-06|1066.21
#2019-12-09|1066.04
#2019-12-10|1065.38
#2019-12-11|1072.57
#2019-12-12|1085.32
#2019-12-13|1095.21
#2019-12-16|1109.41
#2019-12-17|1104.98
#2019-12-18|1103.12
#2019-12-19|1100.72
#2019-12-20|1103.96
#2019-12-23|1102.28
#2019-12-24|1102.52
#2019-12-25|1102.52
#2019-12-26|1103.36
#2019-12-27|1112.96
#2019-12-30|1107.28
#2019-12-31|1101.64
#2020-01-01|1101.64
#2020-01-02|1115.77
#2020-01-03|1107.23
#2020-01-06|1104.68
#2020-01-07|1096.86
#2020-01-08|1096.11
#2020-01-09|1093.46
#2020-01-10|1091.95
#2020-01-13|1090.49
#2020-01-14|1085.75
#2020-01-15|1087.07
#2020-01-16|1093.00
#2020-01-17|1099.14
#2020-01-20|1095.47
#2020-01-21|1091.91
#2020-01-22|1083.93
#2020-01-23|1075.49
#2020-01-24|1077.53
#2020-01-27|1054.81
#2020-01-28|1068.14
#2020-01-29|1077.05
#2020-01-30|1074.38
#2020-01-31|1065.69
#2020-02-03|1065.90
#2020-02-04|1083.40
#2020-02-05|1098.34
#2020-02-06|1108.75
#2020-02-07|1107.85
#2020-02-10|1104.16
#2020-02-11|1109.63
#2020-02-12|1114.55
#2020-02-13|1107.26
#2020-02-14|1110.83
#2020-02-17|1117.91
#2020-02-18|1115.04
#2020-02-19|1118.50
#2020-02-20|1101.83
#2020-02-21|1100.76
#2020-02-24|1057.94
#2020-02-25|1030.36
#2020-02-26|1040.47
#2020-02-27|1014.87
#2020-02-28| 983.27
#2020-03-02|1000.65
#2020-03-03|1008.15
#2020-03-04|1017.70
#2020-03-05| 993.83
#2020-03-06| 968.41
#2020-03-09| 895.31
#2020-03-10| 861.05
#2020-03-11| 859.74
#2020-03-12| 723.49
#2020-03-13| 745.74
#2020-03-16| 690.80
#2020-03-17| 726.02
#2020-03-18| 690.55
#2020-03-19| 702.22
#2020-03-20| 706.55
#2020-03-23| 689.08
#2020-03-24| 747.63
#2020-03-25| 776.43
#2020-03-26| 797.58
#2020-03-27| 768.97
#2020-03-30| 751.86
#2020-03-31| 759.91
#2020-04-01| 733.12
#2020-04-02| 729.36
#2020-04-03| 727.82
#2020-04-06| 755.85
#2020-04-07| 775.30
#2020-04-08| 767.91
#2020-04-09| 784.86
#2020-04-10| 784.86
#2020-04-13| 782.14
#2020-04-14| 790.06
#2020-04-15| 755.47
#2020-04-16| 743.46
#2020-04-17| 757.02
#2020-04-20| 752.85
#2020-04-21| 727.51
#2020-04-22| 735.11
#2020-04-23| 739.12
#2020-04-24| 723.44
#2020-04-27| 738.84
#2020-04-28| 750.76
#2020-04-29| 775.62
#2020-04-30| 765.11
#2020-05-01| 768.99
#2020-05-04| 736.20
#2020-05-05| 740.47
#2020-05-06| 728.71
#2020-05-07| 733.31
#2020-05-08| 745.00
#2020-05-11| 729.55
#2020-05-12| 743.52
#2020-05-13| 726.11
#2020-05-14| 716.23
#2020-05-15| 707.66
#2020-05-18| 746.42
#2020-05-19| 734.05
#2020-05-20| 747.96
#2020-05-21| 743.85
#2020-05-22| 742.58
#2020-05-25| 758.41
#2020-05-26| 778.67
#2020-05-27| 799.49
#2020-05-28| 810.04
#2020-05-29| 800.93
#2020-06-01| 813.17
#2020-06-02| 838.04
#2020-06-03| 862.83
#2020-06-04| 866.05
#2020-06-05| 901.26
#2020-06-08| 902.78
#2020-06-09| 891.99
#2020-06-10| 881.77
#2020-06-11| 839.13
#2020-06-12| 831.15
#2020-06-15| 826.65
#2020-06-16| 850.76
#2020-06-17| 847.74
#2020-06-18| 837.57
#2020-06-19| 839.12
#2020-06-22| 834.56
#2020-06-23| 855.08
#2020-06-24| 821.54
#2020-06-25| 826.17
#2020-06-26| 813.82
#2020-06-29| 829.71
#2020-06-30| 823.99
#2020-07-01| 825.49
#2020-07-02| 855.76
#2020-07-03| 844.67
#2020-07-06| 868.54
#2020-07-07| 854.29
#2020-07-08| 842.53
#2020-07-09| 827.94
#2020-07-10| 839.19
#2020-07-13| 856.28
#2020-07-14| 851.34
#2020-07-15| 868.43
#2020-07-16| 868.03
#2020-07-17| 862.78
#2020-07-20| 868.58
#2020-07-21| 873.89
#2020-07-22| 867.07
#2020-07-23| 865.33
#2020-07-24| 857.38
#2020-07-27| 850.71
#2020-07-28| 857.09
#2020-07-29| 853.20
#2020-07-30| 825.80
#2020-07-31| 812.74
#2020-08-03| 819.41
#2020-08-04| 825.74
#2020-08-05| 832.30
#2020-08-06| 820.58
#2020-08-07| 815.20
#2020-08-10| 824.28
#2020-08-11| 849.23
#2020-08-12| 855.62
#2020-08-13| 851.88
#2020-08-14| 839.41
#2020-08-17| 834.31
#2020-08-18| 831.32
#2020-08-19| 835.84
#2020-08-20| 819.05
#2020-08-21| 812.86
#2020-08-24| 831.35
#2020-08-25| 832.77
#2020-08-26| 834.05
#2020-08-27| 828.67
#2020-08-28| 841.37
#2020-08-31| 823.58
#2020-09-01| 823.18
#2020-09-02| 818.83
#2020-09-03| 821.58
#2020-09-04| 817.10
#2020-09-07| 830.04
#2020-09-08| 812.31
#2020-09-09| 820.44
#2020-09-10| 821.35
#2020-09-11| 810.85
#2020-09-14| 815.34
#2020-09-15| 823.91
#2020-09-16| 829.37
#2020-09-17| 824.78
#2020-09-18| 811.71
#2020-09-21| 778.05
#2020-09-22| 768.69
#2020-09-23| 768.22
#2020-09-24| 767.17
#2020-09-25| 766.45
#2020-09-28| 787.61
#2020-09-29| 786.24
#2020-09-30| 785.37
#2020-10-01| 790.13
#2020-10-02| 788.75
#2020-10-05| 804.25
#2020-10-06| 815.82
#2020-10-07| 810.35
#2020-10-08| 818.05
#2020-10-09| 818.51
#2020-10-12| 819.70
#2020-10-13| 807.70
#2020-10-14| 812.61
#2020-10-15| 798.25
#2020-10-16| 803.92
#2020-10-19| 809.11
#2020-10-20| 822.40
#2020-10-21| 811.90
#2020-10-22| 805.79
#2020-10-23| 817.69
#2020-10-26| 807.04
#2020-10-27| 792.91
#2020-10-28| 767.01
#2020-10-29| 752.70
#2020-10-30| 756.66
#2020-11-02| 770.89
#2020-11-03| 797.14
#2020-11-04| 798.66
#2020-11-05| 826.43
#2020-11-06| 822.51
#2020-11-09| 885.50
#2020-11-10| 913.04
#2020-11-11| 919.44
#2020-11-12| 915.93
#2020-11-13| 924.71
#2020-11-16| 939.72
#2020-11-17| 936.36
#2020-11-18| 940.89
#2020-11-19| 934.26
#2020-11-20| 939.95
#2020-11-23| 932.49
#2020-11-24| 953.99
#2020-11-25| 959.82
#2020-11-26| 955.68
#2020-11-27| 973.76
#2020-11-30| 962.41
#2020-12-01| 976.52
#2020-12-02| 991.33
#2020-12-03| 996.31
#2020-12-04|1011.60
#2020-12-07|1003.30
#2020-12-08| 996.19
#2020-12-09| 990.38
#2020-12-10| 988.72
#2020-12-11| 971.42
#2020-12-14| 982.29
#2020-12-15| 982.52
#2020-12-16| 982.71
#2020-12-17| 991.54
#2020-12-18| 977.28
#2020-12-21| 945.98
#2020-12-22| 960.68
#2020-12-23| 977.54
#2020-12-24| 983.82
#2020-12-25| 983.82
#2020-12-28| 989.30
#2020-12-29| 995.10
#2020-12-30| 996.36
#2020-12-31| 982.06
#2021-01-01| 982.06
#2021-01-04| 991.65
#2021-01-05| 987.39
#2021-01-06|1021.14
#2021-01-07|1020.90
#2021-01-08|1025.63
#2021-01-11|1013.00
#2021-01-12|1007.97
#2021-01-13|1011.50
#2021-01-14|1006.47
#2021-01-15| 986.82
#2021-01-18| 987.57
#2021-01-19| 985.90
#2021-01-20| 984.44
#2021-01-21| 979.26
#2021-01-22| 973.49
#2021-01-25| 954.69
#2021-01-26| 964.64
#2021-01-27| 943.70
#2021-01-28| 954.16
#2021-01-29| 932.47
#2021-02-01| 932.68
#2021-02-02| 947.34
#2021-02-03| 953.06
#2021-02-04| 966.11
#2021-02-05| 981.64
#2021-02-08| 982.27
#2021-02-09| 971.52
#2021-02-10| 969.83
#2021-02-11| 966.68
#2021-02-12| 967.50
#2021-02-15| 984.41
#2021-02-16| 976.21
#2021-02-17| 964.79
#2021-02-18| 958.40
#2021-02-19| 971.76
#2021-02-22| 963.21
#2021-02-23| 980.54
#2021-02-24| 979.90
#2021-02-25| 991.25
#2021-02-26| 973.99
#2021-03-01| 982.61
#2021-03-02| 979.56
#2021-03-03| 973.76
#2021-03-04| 975.47
#2021-03-05| 958.49
#2021-03-08| 972.06
#2021-03-09| 979.34
#2021-03-10| 984.93
#2021-03-11|1001.03
#2021-03-12|1003.81
#2021-03-15| 998.49
#2021-03-16| 999.44
#2021-03-17| 994.01
#2021-03-18| 998.40
#2021-03-19| 980.97
#2021-03-22| 964.78
#2021-03-23| 968.78
#2021-03-24| 968.72
#2021-03-25| 963.23
#2021-03-26| 973.07
#2021-03-29| 967.60
#2021-03-30| 973.98
#2021-03-31| 975.44
#2021-04-01| 971.18
#2021-04-02| 971.18
#2021-04-05| 974.31
#2021-04-06| 986.50
#2021-04-07| 986.18
#2021-04-08| 994.42
#2021-04-09| 984.82
#2021-04-12| 982.68
#2021-04-13| 982.63
#2021-04-14| 991.20
#2021-04-15| 989.50
#2021-04-16| 994.64
#2021-04-19|1011.51
#2021-04-20| 985.94
#2021-04-21| 990.11
#2021-04-22|1006.93
#2021-04-23|1005.10
#2021-04-26|1016.65
#2021-04-27|1025.12
#2021-04-28|1030.80
#2021-04-29|1036.27
#2021-04-30|1029.55
#2021-05-03|1039.95
#2021-05-04|1026.93
#2021-05-05|1040.76
#2021-05-06|1045.94
#2021-05-07|1061.21
#2021-05-10|1072.15
#2021-05-11|1055.81
#2021-05-12|1049.27
#2021-05-13|1045.45
#2021-05-14|1074.05
#2021-05-17|1076.77
#2021-05-18|1087.77
#2021-05-19|1074.38
#2021-05-20|1083.37
#2021-05-21|1091.52
#2021-05-24|1093.96
#2021-05-25|1096.41
#2021-05-26|1091.78
#2021-05-27|1087.78
#2021-05-28|1091.21
#2021-05-31|1083.85
#2021-06-01|1087.42
#2021-06-02|1082.04
#2021-06-03|1072.46
#2021-06-04|1067.37
#2021-06-07|1078.23
#2021-06-08|1077.87
#2021-06-09|1078.76
#2021-06-10|1076.97
#2021-06-11|1081.55
#2021-06-14|1091.59
#2021-06-15|1086.63
#2021-06-16|1083.69
#2021-06-17|1069.14
#2021-06-18|1044.06
#2021-06-21|1051.30
#2021-06-22|1052.25
#2021-06-23|1042.92
#2021-06-24|1055.41
#2021-06-25|1060.83
#2021-06-28|1039.29
#2021-06-29|1036.91
#2021-06-30|1021.93
#2021-07-01|1034.87
#2021-07-02|1029.49
#2021-07-05|1034.50
#2021-07-06|1025.03
#2021-07-07|1021.60
#2021-07-08|1000.26
#2021-07-09|1013.64
#2021-07-12|1020.01
#2021-07-13|1002.64
#2021-07-14| 997.72
#2021-07-15| 984.01
#2021-07-16| 981.62
#2021-07-19| 958.69
#2021-07-20| 959.88
#2021-07-21| 984.39
#2021-07-22| 992.03
#2021-07-23|1000.98
#2021-07-26|1009.65
#2021-07-27|1000.83
#2021-07-28| 999.15
#2021-07-29|1012.27
#2021-07-30|1001.14
#2021-08-02|1012.04
#2021-08-03|1011.82
#2021-08-04|1014.70
#2021-08-05|1017.14
#2021-08-06|1015.41
#2021-08-09|1013.32
#2021-08-10|1016.08
#2021-08-11|1025.84
#2021-08-12|1025.14
#2021-08-13|1031.92
#2021-08-16|1022.81
#2021-08-17|1010.74
#2021-08-18|1021.55
#2021-08-19|1014.07
#2021-08-20|1016.00
#2021-08-23|1026.06
#2021-08-24|1024.11
#2021-08-25|1028.59
#2021-08-26|1018.35
#2021-08-27|1022.44
#2021-08-30|1016.23
#2021-08-31|1015.19
#2021-09-01|1036.57
#2021-09-02|1034.94
#2021-09-03|1022.16
#2021-09-06|1022.93
#2021-09-07|1022.85
#2021-09-08|1014.66
#2021-09-09|1011.81
#2021-09-10|1000.36
#2021-09-13|1010.39
#2021-09-14|1007.27
#2021-09-15| 987.76
#2021-09-16| 994.40
#2021-09-17| 994.78
#2021-09-20| 977.04
#2021-09-21| 986.77
#2021-09-22| 992.33
#2021-09-23|1001.93
#2021-09-24| 999.26
#2021-09-27|1011.68
#2021-09-28| 982.57
#2021-09-29| 989.34
#2021-09-30| 977.02
#2021-10-01| 977.30
#2021-10-04| 978.44
#2021-10-05| 995.06
#2021-10-06| 974.97
#2021-10-07|1001.64
#2021-10-08|1002.47
#2021-10-11| 995.59
#2021-10-12| 998.86
#2021-10-13| 994.03
#2021-10-14| 998.01
#2021-10-15|1005.87
#2021-10-18|1000.16
#2021-10-19|1012.44
#2021-10-20|1015.25
#2021-10-21|1005.78
#2021-10-22|1000.33
#2021-10-25| 997.71
#2021-10-26|1007.33
#2021-10-27|1003.45
#2021-10-28|1018.46
#2021-10-29|1015.77
#2021-11-01|1032.93
#2021-11-02|1023.72
#2021-11-03|1016.63
#2021-11-04|1012.33
#2021-11-05|1023.66
#2021-11-08|1019.67
#2021-11-09|1020.59
#2021-11-10|1022.38
#2021-11-11|1012.42
#2021-11-12|1010.11
#2021-11-15|1008.74
#2021-11-16| 995.00
#2021-11-17| 986.52
#2021-11-18| 980.34
#2021-11-19| 963.04
#2021-11-22| 964.84
#2021-11-23| 962.52
#2021-11-24| 953.66
#2021-11-25| 962.12
#2021-11-26| 923.34
#2021-11-29| 924.70
#2021-11-30| 908.02
#2021-12-01| 930.13
#2021-12-02| 908.94
#2021-12-03| 900.87
#2021-12-06| 922.12
#2021-12-07| 932.84
#2021-12-08| 930.76
#2021-12-09| 918.15
#2021-12-10| 915.02
#2021-12-13| 909.65
#2021-12-14| 914.86
#2021-12-15| 902.73
#2021-12-16| 918.31
#2021-12-17| 907.59
#2021-12-20| 902.40
#2021-12-21| 915.05
#2021-12-22| 927.26
#2021-12-23| 939.01
#2021-12-24| 940.72
#2021-12-27| 946.14
#2021-12-28| 952.55
#2021-12-29| 955.44
#2021-12-30| 958.51
#2021-12-31| 961.98
#2022-01-03| 959.01
#2022-01-04| 963.20
#2022-01-05| 964.50
#2022-01-06| 961.94
#2022-01-07| 963.42
#2022-01-10| 955.50
#2022-01-11| 960.84
#2022-01-12| 967.25
#2022-01-13| 977.24
#2022-01-14| 974.67
#2022-01-17| 976.70
#2022-01-18| 965.85
#2022-01-19| 965.58
#2022-01-20| 971.30
#2022-01-21| 960.27
#2022-01-24| 928.53
#2022-01-25| 931.34
#2022-01-26| 945.66
#2022-01-27| 945.49
#2022-01-28| 936.92
#2022-01-31| 939.43
#2022-02-01| 955.28
#2022-02-02| 958.71
#2022-02-03| 966.60
#2022-02-04| 956.01
#2022-02-07| 952.31
#2022-02-08| 963.10
#2022-02-09| 982.69
#2022-02-10| 991.09
#2022-02-11| 972.70
#2022-02-14| 940.44
#2022-02-15| 961.95
#2022-02-16| 961.80
#2022-02-17| 955.75
#2022-02-18| 944.55
#2022-02-21| 931.81
#2022-02-22| 933.52
#2022-02-23| 928.43
#2022-02-24| 882.11
#2022-02-25| 922.94
#2022-02-28| 918.16
#2022-03-01| 874.67
#2022-03-02| 883.94
#2022-03-03| 851.46
#2022-03-04| 810.40
#2022-03-07| 796.00
#2022-03-08| 810.93
#2022-03-09| 867.19
#2022-03-10| 853.70
#2022-03-11| 856.16
#2022-03-14| 868.23
#2022-03-15| 869.71
#2022-03-16| 887.66
#2022-03-17| 900.27
#2022-03-18| 896.08
#2022-03-21| 894.10
#2022-03-22| 902.22
#2022-03-23| 884.76
#2022-03-24| 882.60
#2022-03-25| 883.85
#2022-03-28| 887.81
#2022-03-29| 928.66
#2022-03-30| 925.35
#2022-03-31| 910.29
#2022-04-01| 909.79
#2022-04-04| 909.02
#2022-04-05| 915.34
#2022-04-06| 900.53
#2022-04-07| 897.28
#2022-04-08| 909.72
#2022-04-11| 910.08
#2022-04-12| 909.92
#2022-04-13| 911.97
#2022-04-14| 914.28
#2022-04-15| 914.28
#2022-04-18| 915.72
#2022-04-19| 913.95
#2022-04-20| 928.10
#2022-04-21| 930.22
#2022-04-22| 908.03
#2022-04-25| 892.67
#2022-04-26| 872.80
#2022-04-27| 865.27
#2022-04-28| 869.28
#2022-04-29| 881.37
#2022-05-02| 864.01
#2022-05-03| 879.52
#2022-05-04| 872.64
#2022-05-05| 864.20
#2022-05-06| 857.53
#2022-05-09| 835.33
#2022-05-10| 835.70
#2022-05-11| 854.20
#2022-05-12| 831.85
#2022-05-13| 843.98
#2022-05-16| 845.12
#2022-05-17| 867.40
#2022-05-18| 864.02
#2022-05-19| 860.78
#2022-05-20| 867.03
#2022-05-23| 890.22
#2022-05-24| 896.26
#2022-05-25| 906.83
#2022-05-26| 922.75
#2022-05-27| 927.30
#2022-05-30| 933.34
#2022-05-31| 919.09
#2022-06-01| 900.92
#2022-06-02| 904.06
#2022-06-03| 902.21
#2022-06-06| 915.52
#2022-06-07| 913.32
#2022-06-08| 915.87
#2022-06-09| 892.95
#2022-06-10| 847.53
#2022-06-13| 818.72
#2022-06-14| 807.29
#2022-06-15| 817.84
#2022-06-16| 814.72
#2022-06-17| 816.99
#2022-06-20| 838.24
#2022-06-21| 834.58
#2022-06-22| 829.99
#2022-06-23| 822.05
#2022-06-24| 837.94
#2022-06-27| 841.78
#2022-06-28| 843.77
#2022-06-29| 831.24
#2022-06-30| 820.53
#2022-07-01| 823.91
#2022-07-04| 826.74
#2022-07-05| 791.66
#2022-07-06| 787.21
#2022-07-07| 802.40
#2022-07-08| 798.00
#2022-07-11| 788.75
#2022-07-12| 778.94
#2022-07-13| 777.33
#2022-07-14| 755.00
#2022-07-15| 774.42
#2022-07-18| 783.74
#2022-07-19| 804.50
#2022-07-20| 791.65
#2022-07-21| 787.23
#2022-07-22| 793.52
#2022-07-25| 796.67
#2022-07-26| 788.23
#2022-07-27| 792.85
#2022-07-28| 792.68
#2022-07-29| 803.38
#2022-08-01| 803.09
#2022-08-02| 798.41
#2022-08-03| 797.86
#2022-08-04| 805.30
#2022-08-05| 801.43
#2022-08-08| 816.09
#2022-08-09| 821.82
#2022-08-10| 836.82
#2022-08-11| 839.63
#2022-08-12| 835.10
#2022-08-15| 832.82
#2022-08-16| 839.75
#2022-08-17| 831.93
#2022-08-18| 829.71
#2022-08-19| 813.85
#2022-08-22| 802.89
#2022-08-23| 800.22
#2022-08-24| 796.80
#2022-08-25| 795.00
#2022-08-26| 786.44
#2022-08-29| 776.53
#2022-08-30| 775.98
#2022-08-31| 770.96
#2022-09-01| 755.72
#2022-09-02| 775.12
#2022-09-05| 761.46
#2022-09-06| 756.99
#2022-09-07| 761.36
#2022-09-08| 768.16
#2022-09-09| 786.45
#2022-09-12| 809.08
#2022-09-13| 787.30
#2022-09-14| 785.00
#2022-09-15| 788.11
#2022-09-16| 780.09
#2022-09-19| 780.15
#2022-09-20| 767.92
#2022-09-21| 758.14
#2022-09-22| 745.06
#2022-09-23| 718.39
#2022-09-26| 706.75
#2022-09-27| 697.77
#2022-09-28| 698.75
#2022-09-29| 694.74
#2022-09-30| 703.01
#2022-10-03| 714.61
#2022-10-04| 749.29
#2022-10-05| 731.31
#2022-10-06| 723.93
#2022-10-07| 712.11
#2022-10-10| 703.52
#2022-10-11| 697.31
#2022-10-12| 687.58
#2022-10-13| 697.53
#2022-10-14| 704.23
#2022-10-17| 725.30
#2022-10-18| 733.20
#2022-10-19| 727.43
#2022-10-20| 736.88
#2022-10-21| 724.16
#2022-10-24| 744.96
#2022-10-25| 760.48
#2022-10-26| 773.51
#2022-10-27| 774.21
#2022-10-28| 771.73
#2022-10-31| 769.00
#2022-11-01| 771.55
#2022-11-02| 768.74
#2022-11-03| 750.30
#2022-11-04| 769.34
#2022-11-07| 777.56
#2022-11-08| 784.75
#2022-11-09| 786.10
#2022-11-10| 804.61
#2022-11-11| 812.46
#2022-11-14| 820.30
#2022-11-15| 824.62
#2022-11-16| 819.75
#2022-11-17| 807.19
#2022-11-18| 819.67
#2022-11-21| 816.40
#2022-11-22| 835.07
#2022-11-23| 842.54
#2022-11-24| 851.01
#2022-11-25| 855.46
#2022-11-28| 845.14
#2022-11-29| 841.92
#2022-11-30| 841.64
#2022-12-01| 861.78
#2022-12-02| 857.70
#2022-12-05| 859.82
#2022-12-06| 854.76
#2022-12-07| 849.85
#2022-12-08| 846.79
#2022-12-09| 853.64
#2022-12-12| 849.21
#2022-12-13| 864.54
#2022-12-14| 867.92
#2022-12-15| 852.16
#2022-12-16| 838.82
#2022-12-19| 839.68
#2022-12-20| 851.31
#2022-12-21| 861.53
#2022-12-22| 856.72
#2022-12-23| 856.82
#2022-12-26| 856.82
#2022-12-27| 860.66
#2022-12-28| 857.91
#2022-12-29| 868.28
#2022-12-30| 859.79
#2023-01-02| 873.99
#2023-01-03| 865.50
#2023-01-04| 886.54
#2023-01-05| 886.59
#2023-01-06| 902.75
#2023-01-09| 912.05
#2023-01-10| 913.04
#2023-01-11| 914.94
#2023-01-12| 930.28
#2023-01-13| 937.61
#2023-01-16| 935.61
#2023-01-17| 936.28
#2023-01-18| 943.20
#2023-01-19| 924.86
#2023-01-20| 943.48
#2023-01-23| 949.47
#2023-01-24| 951.98
#2023-01-25| 951.96
#2023-01-26| 955.06
#2023-01-27| 956.01
#2023-01-30| 959.05
#2023-01-31| 956.61
#2023-02-01| 970.21
#2023-02-02| 986.95
#2023-02-03| 981.14
#2023-02-06| 962.32
#2023-02-07| 960.71
#2023-02-08| 968.71
#2023-02-09| 973.97
#2023-02-10| 955.34
#2023-02-13| 968.97
#2023-02-14| 975.66
#2023-02-15| 974.60
#2023-02-16| 978.71
#2023-02-17| 975.97
#2023-02-20| 973.56
#2023-02-21| 969.97
#2023-02-22| 959.59
#2023-02-23| 961.83
#2023-02-24| 955.17
#2023-02-27| 972.15
#2023-02-28| 985.44
#2023-03-01| 984.11
#2023-03-02| 979.34
#2023-03-03| 992.98
#2023-03-06|1006.90
#2023-03-07| 986.78
#2023-03-08| 990.49
#2023-03-09| 987.84
#2023-03-10| 983.84
#2023-03-13| 951.05
#2023-03-14| 971.95
#2023-03-15| 913.35
#2023-03-16| 936.37
#2023-03-17| 919.04
#2023-03-20| 938.61
#2023-03-21| 967.51
#2023-03-22| 967.40
#2023-03-23| 970.59
#2023-03-24| 941.05
#2023-03-27| 955.93
#2023-03-28| 966.34
#2023-03-29| 978.98
#2023-03-30|1000.93
#2023-03-31| 998.88
#2023-04-03| 992.79
#2023-04-04|1003.31
#2023-04-05|1007.79
#2023-04-06|1016.78
#2023-04-07|1016.78
#2023-04-10|1008.96
#2023-04-11|1005.27
#2023-04-12|1017.31
#2023-04-13|1026.59
#2023-04-14|1030.38
#2023-04-17|1021.19
#2023-04-18|1031.83
#2023-04-19|1039.77
#2023-04-20|1036.54
#2023-04-21|1032.32
#2023-04-24|1037.82
#2023-04-25|1017.98
#2023-04-26|1025.31
#2023-04-27|1023.67
#2023-04-28|1017.36
#2023-05-01|1011.88
#2023-05-02| 993.34
#2023-05-03| 999.32
#2023-05-04| 990.55
#2023-05-05|1001.62
#2023-05-08|1009.06
#2023-05-09| 999.00
#2023-05-10| 998.65
#2023-05-11| 996.13
#2023-05-12| 998.27
#2023-05-15| 993.70
#2023-05-16| 993.50
#2023-05-17| 990.77
#2023-05-18| 986.76
#2023-05-19| 993.08
#2023-05-22| 999.15
#2023-05-23| 993.10
#2023-05-24| 980.55
#2023-05-25| 972.37
#2023-05-26| 978.92
#2023-05-29| 976.44
#2023-05-30| 976.25
#2023-05-31| 958.58
#2023-06-01| 977.60
#2023-06-02| 992.41
#2023-06-05| 987.64
#2023-06-06| 987.80
#2023-06-07| 993.53
#2023-06-08| 997.27
#2023-06-09| 991.84
#2023-06-12| 993.82
#2023-06-13| 996.51
#2023-06-14|1012.99
#2023-06-15|1017.66
#2023-06-16|1026.55
#2023-06-19|1020.75
#2023-06-20|1020.47
#2023-06-21|1025.30
#2023-06-22|1017.29
#2023-06-23| 999.50
#2023-06-26|1003.54
#2023-06-27|1021.05
#2023-06-28|1027.25
#2023-06-29|1031.25
#2023-06-30|1042.57
#2023-07-03|1049.45
#2023-07-04|1042.93
#2023-07-05|1029.08
#2023-07-06|1006.87
#2023-07-07|1006.70
#2023-07-10|1009.71
#2023-07-11|1018.24
#2023-07-12|1046.50
#2023-07-13|1056.22
#2023-07-14|1056.83
#2023-07-17|1055.31
#2023-07-18|1058.30
#2023-07-19|1051.36
#2023-07-20|1057.09
#2023-07-21|1060.28
#2023-07-24|1055.26
#2023-07-25|1048.62
#2023-07-26|1059.39
#2023-07-27|1064.92
#2023-07-28|1065.91
#2023-07-31|1058.62
#2023-08-01|1037.19
#2023-08-02|1011.25
#2023-08-03|1009.53
#2023-08-04|1023.75
#2023-08-07|1021.38
#2023-08-08|1008.99
#2023-08-09|1018.95
#2023-08-10|1040.61
#2023-08-11|1029.48
#2023-08-14|1022.42
#2023-08-15|1016.13
#2023-08-16|1013.10
#2023-08-17|1004.28
#2023-08-18|1002.89
#2023-08-21|1004.30
#2023-08-22|1005.76
#2023-08-23|1005.46
#2023-08-24|1006.70
#2023-08-25|1002.78
#2023-08-28|1023.48
#2023-08-29|1034.94
#2023-08-30|1040.86
#2023-08-31|1028.28
#2023-09-01|1017.62
#2023-09-04|1011.87
#2023-09-05|1001.06
#2023-09-06| 992.11
#2023-09-07| 992.01
#2023-09-08| 999.00
#2023-09-11|1008.34
#2023-09-12|1007.13
#2023-09-13|1007.78
#2023-09-14|1014.66
#2023-09-15|1015.53
#2023-09-18|1009.37
#2023-09-19|1016.26
#2023-09-20|1033.81
#2023-09-21|1017.87
#2023-09-22|1012.54
#2023-09-25| 992.26
#2023-09-26| 990.58
#2023-09-27| 980.00
#2023-09-28| 997.15
#2023-09-29| 998.61
#2023-10-02| 978.17
#2023-10-03| 961.27
#2023-10-04| 957.03
#2023-10-05| 966.77
#2023-10-06| 975.95
#2023-10-09| 965.52
#2023-10-10| 993.15
#2023-10-11| 998.02
#2023-10-12| 988.59
#2023-10-13| 972.13
#2023-10-16| 981.94
#2023-10-17| 985.67
#2023-10-18| 972.31
#2023-10-19| 967.82
#2023-10-20| 957.75
#2023-10-23| 957.03
#2023-10-24| 951.59
#2023-10-25| 953.60
#2023-10-26| 947.17
#2023-10-27| 945.64
#2023-10-30| 959.90
#2023-10-31| 953.79
#2023-11-01| 958.41
#2023-11-02| 984.58
#2023-11-03| 999.82
#2023-11-06| 994.16
#2023-11-07| 989.70
#2023-11-08| 997.20
#2023-11-09|1012.45
#2023-11-10|1006.23
#2023-11-13|1017.73
#2023-11-14|1048.43
#2023-11-15|1050.10
#2023-11-16|1056.37
#2023-11-17|1067.95
#2023-11-20|1080.83
#2023-11-21|1080.67
#2023-11-22|1081.36
#2023-11-23|1087.38
#2023-11-24|1093.13
#2023-11-27|1091.33
#2023-11-28|1105.54
#2023-11-29|1112.92
#2023-11-30|1104.70
#2023-12-01|1106.11
#2023-12-04|1110.07
#2023-12-05|1116.64
#2023-12-06|1117.51
#2023-12-07|1105.02
#2023-12-08|1112.06
#2023-12-11|1108.41
#2023-12-12|1102.10
#2023-12-13|1099.82
#2023-12-14|1125.96
#2023-12-15|1108.02
#2023-12-18|1102.83
#2023-12-19|1115.70
#2023-12-20|1113.10
#2023-12-21|1115.60
#2023-12-22|1119.25
#2023-12-25|1119.25
#2023-12-26|1120.67
#2023-12-27|1129.50
#2023-12-28|1125.92
#2023-12-29|1121.07
#2024-01-01|1121.07
#2024-01-02|1121.91
#2024-01-03|1104.86
#2024-01-04|1124.66
#2024-01-05|1126.43
#2024-01-08|1132.05
#2024-01-09|1112.67
#2024-01-10|1117.85
#2024-01-11|1108.92
#2024-01-12|1121.25
#2024-01-15|1116.30
#2024-01-16|1099.96
#2024-01-17|1084.64
#2024-01-18|1084.91
#2024-01-19|1086.99
#2024-01-22|1098.88
#2024-01-23|1078.72
#2024-01-24|1097.08
#2024-01-25|1082.51
#2024-01-26|1087.13
#2024-01-29|1076.16
#2024-01-30|1100.22
#2024-01-31|1108.60
#2024-02-01|1099.29
#2024-02-02|1106.09
#2024-02-05|1082.17
#2024-02-06|1090.38
#2024-02-07|1078.38
#2024-02-08|1081.19
#2024-02-09|1083.57
#2024-02-12|1089.67
#2024-02-13|1077.97
#2024-02-14|1078.09
#2024-02-15|1081.86
#2024-02-16|1078.17
#2024-02-19|1085.23
#2024-02-20|1103.16
#2024-02-21|1110.34
#2024-02-22|1111.53
#2024-02-23|1111.70
#2024-02-26|1115.06
#2024-02-27|1110.92
#2024-02-28|1105.79
#2024-02-29|1098.63
#2024-03-01|1107.69
#2024-03-04|1112.37
#2024-03-05|1119.93
#2024-03-06|1133.34
#2024-03-07|1150.22
#2024-03-08|1151.26
#2024-03-11|1149.93
#2024-03-12|1158.15
#2024-03-13|1179.24
#2024-03-14|1163.59
#2024-03-15|1176.99
#2024-03-18|1175.85
#2024-03-19|1184.67
#2024-03-20|1188.65
#2024-03-21|1205.92
#2024-03-22|1211.93
#2024-03-25|1215.23
#2024-03-26|1218.41
#2024-03-27|1230.87
#2024-03-28|1224.28
#2024-03-29|1224.28
#2024-04-01|1217.99
#2024-04-02|1208.01
#2024-04-03|1220.40
#2024-04-04|1232.45
#2024-04-05|1205.74
#2024-04-08|1205.70
#2024-04-09|1194.72
#2024-04-10|1179.47
#2024-04-11|1159.47
#2024-04-12|1154.04
#2024-04-15|1155.56
#2024-04-16|1137.85
#2024-04-17|1151.44
#2024-04-18|1169.22
#2024-04-19|1166.80
#2024-04-22|1185.42
#2024-04-23|1213.64
#2024-04-24|1207.72
#2024-04-25|1204.70
#2024-04-26|1224.27
#2024-04-29|1217.81
#2024-04-30|1181.36
#2024-05-01|1180.37
#2024-05-02|1179.10
#2024-05-03|1185.04
#2024-05-06|1191.62
#2024-05-07|1215.17
#2024-05-08|1221.19
#2024-05-09|1207.65
#2024-05-10|1210.52
#2024-05-13|1219.42
#2024-05-14|1233.04
#2024-05-15|1253.05
#2024-05-16|1247.18
#2024-05-17|1251.64
#2024-05-20|1251.04
#2024-05-21|1250.82
#2024-05-22|1245.83
#2024-05-23|1242.84
#2024-05-24|1236.37
#2024-05-27|1245.83
#2024-05-28|1242.46
#2024-05-29|1220.87
#2024-05-30|1246.89
#2024-05-31|1246.72
#2024-06-03|1255.28
#2024-06-04|1244.19
#2024-06-05|1250.40
#2024-06-06|1263.52
#2024-06-07|1251.06
#2024-06-10|1236.31
#2024-06-11|1215.86
#2024-06-12|1236.25
#2024-06-13|1205.18
#2024-06-14|1186.83
#2024-06-17|1186.58
#2024-06-18|1199.75
#2024-06-19|1199.23
#2024-06-20|1206.57
#2024-06-21|1188.54
#2024-06-24|1209.10
#2024-06-25|1201.67
#2024-06-26|1190.51
#2024-06-27|1188.09
#2024-06-28|1187.55
#2024-07-01|1203.14
#2024-07-02|1188.30
#2024-07-03|1213.02
#2024-07-04|1211.87
#2024-07-05|1208.81
#2024-07-08|1209.15
#2024-07-09|1194.55
#2024-07-10|1214.34
#2024-07-11|1231.97
#2024-07-12|1245.37
#2024-07-15|1234.55
#2024-07-16|1223.61
#2024-07-17|1232.69
#2024-07-18|1235.16
#2024-07-19|1225.45
#2024-07-22|1233.33
#2024-07-23|1237.99
#2024-07-24|1241.70
#2024-07-25|1233.54
#2024-07-26|1234.96
#2024-07-29|1224.04
#2024-07-30|1234.06
#2024-07-31|1215.02
#2024-08-01|1186.01
#2024-08-02|1177.49
#2024-08-05|1159.06
#2024-08-06|1148.34
#2024-08-07|1171.99
#2024-08-08|1164.94
#2024-08-09|1176.32
#2024-08-12|1177.67
#2024-08-13|1189.80
#2024-08-14|1201.01
#2024-08-15|1211.44
#2024-08-16|1219.08
#2024-08-19|1245.39
#2024-08-20|1247.62
#2024-08-21|1252.86
#2024-08-22|1255.76
#2024-08-23|1276.74
#2024-08-26|1274.74
#2024-08-27|1282.72
#2024-08-28|1279.73
#2024-08-29|1277.07
#2024-08-30|1281.21
#2024-09-02|1279.75
#2024-09-03|1263.14
#2024-09-04|1261.16
#2024-09-05|1266.62
#2024-09-06|1261.24
#2024-09-09|1265.33
#2024-09-10|1253.63
#2024-09-11|1260.88
#2024-09-12|1278.60
#2024-09-13|1301.41
#2024-09-16|1311.65
#2024-09-17|1328.14
#2024-09-18|1325.95
#2024-09-19|1338.10
#2024-09-20|1339.37
#2024-09-23|1341.43
#2024-09-24|1349.34
#2024-09-25|1345.56
#2024-09-26|1364.76
#2024-09-27|1368.51
#2024-09-30|1355.44
#2024-10-01|1317.85
#2024-10-02|1305.61
#2024-10-03|1306.67
#2024-10-04|1304.52
#2024-10-07|1315.66
#2024-10-08|1316.71
#2024-10-09|1313.57
#2024-10-10|1303.18
#2024-10-11|1313.29
#2024-10-14|1326.11
#2024-10-15|1334.61
#2024-10-16|1337.01
#2024-10-17|1319.12
#2024-10-18|1326.19
#2024-10-21|1314.45
#2024-10-22|1311.47
#2024-10-23|1312.08
#2024-10-24|1309.55
#2024-10-25|1310.06
#2024-10-28|1319.91
#2024-10-29|1303.88
#2024-10-30|1299.51
#2024-10-31|1297.11
#2024-11-01|1317.39
#2024-11-04|1319.72
#2024-11-05|1325.20
#2024-11-06|1259.87
#2024-11-07|1280.08
#2024-11-08|1266.49
#2024-11-11|1260.41
#2024-11-12|1233.05
#2024-11-13|1232.10
#2024-11-14|1246.60
#2024-11-15|1255.33
#2024-11-18|1264.40
#2024-11-19|1256.24
#2024-11-20|1245.27
#2024-11-21|1246.80
#2024-11-22|1235.37
#2024-11-25|1246.83
#2024-11-26|1234.98
#2024-11-27|1241.45
#2024-11-28|1242.50
#2024-11-29|1246.59
#2024-12-02|1247.51
#2024-12-03|1270.03
#2024-12-04|1277.06
#2024-12-05|1305.89
#2024-12-06|1299.16
#2024-12-09|1295.94
#2024-12-10|1280.78
#2024-12-11|1258.03
#2024-12-12|1255.15
#2024-12-13|1257.21
#2024-12-16|1264.14
#2024-12-17|1239.76
#2024-12-18|1240.26
#2024-12-19|1208.83
#2024-12-20|1212.29
#2024-12-23|1207.65
#2024-12-24|1210.42
#2024-12-25|1210.42
#2024-12-26|1212.46
#2024-12-27|1222.44
#2024-12-30|1217.42
#2024-12-31|1221.95
#2025-01-01|1221.95
#2025-01-02|1217.11
#2025-01-03|1218.36
#2025-01-06|1254.63
#2025-01-07|1254.16
#2025-01-08|1243.69
#2025-01-09|1253.52
#2025-01-10|1227.59
#2025-01-13|1221.29
#2025-01-14|1240.92
#2025-01-15|1253.65
#2025-01-16|1246.30
#2025-01-17|1252.76
#2025-01-20|1268.59
#2025-01-21|1264.29
#2025-01-22|1260.06
#2025-01-23|1272.58
#2025-01-24|1289.13
#2025-01-27|1291.04
#2025-01-28|1300.84
#2025-01-29|1315.85
#2025-01-30|1330.89
#2025-01-31|1319.42
#2025-02-03|1287.90
#2025-02-04|1317.62
#2025-02-05|1347.99
#2025-02-06|1365.60
#2025-02-07|1357.52
#2025-02-10|1354.82
#2025-02-11|1369.38
#2025-02-12|1391.72
#2025-02-13|1399.57
#2025-02-14|1415.67
#2025-02-17|1418.74
#2025-02-18|1434.13
#2025-02-19|1401.98
#2025-02-20|1410.22
#2025-02-21|1407.97
#2025-02-24|1419.44
#2025-02-25|1437.03
#2025-02-26|1463.55
#2025-02-27|1439.56
#2025-02-28|1446.27
#2025-03-03|1461.96
#2025-03-04|1423.75
#2025-03-05|1479.58
#2025-03-06|1495.94
#2025-03-07|1506.14
#2025-03-10|1478.16
#2025-03-11|1466.93
#2025-03-12|1461.74
#2025-03-13|1455.42
#2025-03-14|1482.51
#2025-03-17|1506.67
#2025-03-18|1533.52
#2025-03-19|1531.22
#2025-03-20|1513.46
#2025-03-21|1516.43
#2025-03-24|1513.65
#2025-03-25|1535.34
#2025-03-26|1524.30
#2025-03-27|1525.05
#2025-03-28|1511.85
#2025-03-31|1489.72
#2025-04-01|1511.91
#2025-04-02|1527.26
#2025-04-03|1503.81
#2025-04-04|1426.58
#2025-04-07|1348.12
#2025-04-08|1379.14
#2025-04-09|1368.36
#2025-04-10|1448.94
#2025-04-11|1465.01
#2025-04-14|1507.80
#2025-04-15|1536.96
#2025-04-16|1549.86
#2025-04-17|1539.35
#2025-04-18|1539.35
#2025-04-21|1559.42
#2025-04-22|1568.32
#2025-04-23|1579.62
#2025-04-24|1575.45
#2025-04-25|1599.48
#2025-04-28|1614.34
#2025-04-29|1599.46
#2025-04-30|1580.82
#2025-05-01|1568.86
#2025-05-02|1602.65
#2025-05-05|1608.24
#2025-05-06|1610.50
#2025-05-07|1608.78
#2025-05-08|1599.29
#2025-05-09|1608.05
#2025-05-12|1598.84
#2025-05-13|1617.62
#2025-05-14|1638.38
#2025-05-15|1642.51
#2025-05-16|1652.91
#2025-05-19|1670.54
#2025-05-20|1700.82
#2025-05-21|1710.52
#2025-05-22|1699.18
#2025-05-23|1684.73
#2025-05-26|1703.47
#2025-05-27|1701.08
#2025-05-28|1675.03
#2025-05-29|1682.48
#2025-05-30|1687.15
#2025-06-02|1702.39
#2025-06-03|1685.09
#2025-06-04|1687.35
#2025-06-05|1704.64
#2025-06-06|1703.82
#2025-06-09|1706.48
#2025-06-10|1703.00
#2025-06-11|1701.83
#2025-06-12|1712.55
#2025-06-13|1683.08
#2025-06-16|1719.01
#2025-06-17|1683.51
#2025-06-18|1679.84
#2025-06-19|1650.27
#2025-06-20|1673.60
#2025-06-23|1672.69
#2025-06-24|1713.98
#2025-06-25|1680.80
#2025-06-26|1691.94
#2025-06-27|1715.45
#2025-06-30|1721.09
#2025-07-01|1721.63
#2025-07-02|1728.11
#2025-07-03|1746.83
#2025-07-04|1716.58
#2025-07-07|1728.50
#2025-07-08|1724.48
#2025-07-09|1751.68
#2025-07-10|1726.34
#2025-07-11|1706.52
#2025-07-14|1708.31
#2025-07-15|1674.83
#2025-07-16|1673.82
#2025-07-17|1685.86
#2025-07-18|1691.14
#2025-07-21|1702.11
#2025-07-22|1705.08
#2025-07-23|1711.02
#2025-07-24|1741.34
#2025-07-25|1738.78
#2025-07-28|1720.92
#2025-07-29|1726.43
#2025-07-30|1722.94
#2025-07-31|1725.38
#2025-08-01|1703.37
#2025-08-04|1746.49
#2025-08-05|1750.42
#2025-08-06|1779.20
#2025-08-07|1802.73
#2025-08-08|1829.69
#2025-08-11|1825.96
#2025-08-12|1830.79
#2025-08-13|1864.94
#2025-08-14|1883.55
#2025-08-15|1902.17
#2025-08-18|1888.07
#2025-08-19|1897.51
#2025-08-20|1892.89
#2025-08-21|1893.30
#2025-08-22|1918.49
#2025-08-25|1895.15
#2025-08-26|1865.44
#2025-08-27|1842.90
#2025-08-28|1865.14
#2025-08-29|1853.64
#2025-09-01|1851.84
#2025-09-02|1817.30
#2025-09-03|1826.56
#2025-09-04|1841.15
#2025-09-05|1843.32
#2025-09-08|1867.47
#2025-09-09|1869.51
#2025-09-10|1898.84
#2025-09-11|1911.28
#2025-09-12|1907.08
#2025-09-15|1927.56
#2025-09-16|1911.87
#2025-09-17|1906.12
#2025-09-18|1904.04
#2025-09-19|1916.69
#2025-09-22|1895.30
#2025-09-23|1911.46
#2025-09-24|1908.10
#2025-09-25|1892.52
#2025-09-26|1922.66
#2025-09-29|1921.62
#2025-09-30|1947.58
#2025-10-01|1954.22
#2025-10-02|1935.96
#2025-10-03|1953.67
#2025-10-06|1941.86
#2025-10-07|1930.07
#2025-10-08|1942.48
#2025-10-09|1918.82
#2025-10-10|1905.72
#2025-10-13|1911.50
#2025-10-14|1922.14
#2025-10-15|1923.65
#2025-10-16|1942.14
#2025-10-17|1944.44
#2025-10-20|1974.85
#2025-10-21|1956.51
#2025-10-22|1954.81
#2025-10-23|1956.42
#2025-10-24|1963.74
#2025-10-27|1985.34
#2025-10-28|2006.10
#2025-10-29|2027.85
#2025-10-30|1990.06
#2025-10-31|1992.64
#2025-11-03|1986.64
#2025-11-04|1992.12
#2025-11-05|2000.71
#2025-11-06|2015.46
#2025-11-07|1997.21
#2025-11-10|2035.98
#2025-11-11|2073.17
#2025-11-12|2107.30
#2025-11-13|2111.43
#2025-11-14|2074.76
#2025-11-17|2045.88
#2025-11-18|1994.68
#2025-11-19|2000.96
#2025-11-20|2009.76
#2025-11-21|1987.61
#2025-11-24|2008.83
#2025-11-25|2039.90
#2025-11-26|2074.23
#2025-11-27|2072.97
#2025-11-28|2078.07
#2025-12-01|2088.02
#2025-12-02|2096.82
#2025-12-03|2116.17
#2025-12-04|2143.24
#2025-12-05|2129.69
#2025-12-08|2127.15
#2025-12-09|2128.70
#2025-12-10|2136.88
#2025-12-11|2179.72
#2025-12-12|2169.34
#2025-12-15|2202.37
#2025-12-16|2189.37
#2025-12-17|2188.40
#2025-12-18|2209.86
#2025-12-19|2212.53
#2025-12-22|2219.52
#2025-12-23|2226.96
#2025-12-24|2226.64
#2025-12-25|2226.64
#2025-12-26|2226.45
#2025-12-29|2225.96
#2025-12-30|2247.13
#2025-12-31|2238.84
#2026-01-01|2238.84
#2026-01-02|2264.97
#2026-01-05|2269.79
#2026-01-06|2268.93
#2026-01-07|2253.68
#2026-01-08|2259.87
#2026-01-09|2261.31
#2026-01-12|2273.58
#2026-01-13|2276.60
#2026-01-14|2277.20
#2026-01-15|2261.54
#2026-01-16|2270.26
#2026-01-19|2274.39
#2026-01-20|2264.23
#2026-01-21|2257.65
#2026-01-22|2295.58
#2026-01-23|2281.48