Table Data - NASDAQ Spain Large Cap Net Total Return Index
| Title | NASDAQ Spain Large Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQESLCN |
| 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 2026-05-19 |
| Last Updated | 2026-05-19 10:47 PM CDT |
| Notes | For more information about this series, see: NQESLCN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 728.00 |
| 2001-04-02 | 726.41 |
| 2001-04-03 | 702.90 |
| 2001-04-04 | 730.81 |
| 2001-04-05 | 741.09 |
| 2001-04-06 | 744.46 |
| 2001-04-09 | 754.14 |
| 2001-04-10 | 761.87 |
| 2001-04-11 | 759.90 |
| 2001-04-12 | 772.54 |
| 2001-04-13 | . |
| 2001-04-16 | 764.59 |
| 2001-04-17 | 751.96 |
| 2001-04-18 | 767.67 |
| 2001-04-19 | 783.84 |
| 2001-04-20 | 766.84 |
| 2001-04-23 | 734.74 |
| 2001-04-24 | 743.30 |
| 2001-04-25 | 737.95 |
| 2001-04-26 | 760.21 |
| 2001-04-27 | 764.11 |
| 2001-04-30 | 770.14 |
| 2001-05-01 | 774.22 |
| 2001-05-02 | 761.33 |
| 2001-05-03 | 749.24 |
| 2001-05-04 | 757.62 |
| 2001-05-07 | 758.82 |
| 2001-05-08 | 758.32 |
| 2001-05-09 | 758.12 |
| 2001-05-10 | 770.39 |
| 2001-05-11 | 753.66 |
| 2001-05-14 | 744.11 |
| 2001-05-15 | 757.53 |
| 2001-05-16 | 753.82 |
| 2001-05-17 | 758.31 |
| 2001-05-18 | 758.93 |
| 2001-05-21 | 753.55 |
| 2001-05-22 | 741.56 |
| 2001-05-23 | 735.82 |
| 2001-05-24 | 730.45 |
| 2001-05-25 | 716.55 |
| 2001-05-28 | . |
| 2001-05-29 | 716.53 |
| 2001-05-30 | 712.26 |
| 2001-05-31 | 710.52 |
| 2001-06-01 | 700.33 |
| 2001-06-04 | 715.21 |
| 2001-06-05 | 716.47 |
| 2001-06-06 | 710.40 |
| 2001-06-07 | 710.00 |
| 2001-06-08 | 715.79 |
| 2001-06-11 | 709.61 |
| 2001-06-12 | 701.57 |
| 2001-06-13 | 711.24 |
| 2001-06-14 | 713.81 |
| 2001-06-15 | 706.23 |
| 2001-06-18 | 672.65 |
| 2001-06-19 | 672.78 |
| 2001-06-20 | 666.78 |
| 2001-06-21 | 659.38 |
| 2001-06-22 | 659.78 |
| 2001-06-25 | 667.09 |
| 2001-06-26 | 652.29 |
| 2001-06-27 | 647.66 |
| 2001-06-28 | 644.89 |
| 2001-06-29 | 646.25 |
| 2001-07-02 | 666.93 |
| 2001-07-03 | 661.82 |
| 2001-07-04 | . |
| 2001-07-05 | 631.45 |
| 2001-07-06 | 611.58 |
| 2001-07-09 | 616.00 |
| 2001-07-10 | 617.11 |
| 2001-07-11 | 601.85 |
| 2001-07-12 | 587.62 |
| 2001-07-13 | 601.56 |
| 2001-07-16 | 603.50 |
| 2001-07-17 | 606.57 |
| 2001-07-18 | 604.87 |
| 2001-07-19 | 618.73 |
| 2001-07-20 | 616.84 |
| 2001-07-23 | 620.06 |
| 2001-07-24 | 622.84 |
| 2001-07-25 | 606.59 |
| 2001-07-26 | 611.85 |
| 2001-07-27 | 605.68 |
| 2001-07-30 | 624.12 |
| 2001-07-31 | 633.02 |
| 2001-08-01 | 642.79 |
| 2001-08-02 | 646.08 |
| 2001-08-03 | 643.19 |
| 2001-08-06 | 645.79 |
| 2001-08-07 | 636.96 |
| 2001-08-08 | 624.31 |
| 2001-08-09 | 618.32 |
| 2001-08-10 | 612.72 |
| 2001-08-13 | 628.62 |
| 2001-08-14 | 641.24 |
| 2001-08-15 | 651.03 |
| 2001-08-16 | 640.35 |
| 2001-08-17 | 628.43 |
| 2001-08-20 | 624.38 |
| 2001-08-21 | 624.20 |
| 2001-08-22 | 641.62 |
| 2001-08-23 | 646.75 |
| 2001-08-24 | 660.78 |
| 2001-08-27 | 658.13 |
| 2001-08-28 | 643.92 |
| 2001-08-29 | 651.15 |
| 2001-08-30 | 632.82 |
| 2001-08-31 | 640.38 |
| 2001-09-03 | . |
| 2001-09-04 | 625.70 |
| 2001-09-05 | 607.33 |
| 2001-09-06 | 588.94 |
| 2001-09-07 | 579.71 |
| 2001-09-10 | 576.01 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 548.79 |
| 2001-09-18 | 545.30 |
| 2001-09-19 | 537.42 |
| 2001-09-20 | 519.43 |
| 2001-09-21 | 494.39 |
| 2001-09-24 | 529.17 |
| 2001-09-25 | 542.40 |
| 2001-09-26 | 543.28 |
| 2001-09-27 | 557.35 |
| 2001-09-28 | 560.46 |
| 2001-10-01 | 551.12 |
| 2001-10-02 | 560.77 |
| 2001-10-03 | 556.70 |
| 2001-10-04 | 572.84 |
| 2001-10-05 | 546.93 |
| 2001-10-08 | 548.90 |
| 2001-10-09 | 556.91 |
| 2001-10-10 | 575.68 |
| 2001-10-11 | 572.71 |
| 2001-10-12 | 575.25 |
| 2001-10-15 | 573.31 |
| 2001-10-16 | 587.85 |
| 2001-10-17 | 614.24 |
| 2001-10-18 | 600.40 |
| 2001-10-19 | 576.97 |
| 2001-10-22 | 590.79 |
| 2001-10-23 | 607.70 |
| 2001-10-24 | 625.62 |
| 2001-10-25 | 609.93 |
| 2001-10-26 | 613.20 |
| 2001-10-29 | 600.65 |
| 2001-10-30 | 580.58 |
| 2001-10-31 | 592.01 |
| 2001-11-01 | 596.77 |
| 2001-11-02 | 588.47 |
| 2001-11-05 | 609.00 |
| 2001-11-06 | 620.08 |
| 2001-11-07 | 632.13 |
| 2001-11-08 | 649.44 |
| 2001-11-09 | 636.32 |
| 2001-11-12 | 623.42 |
| 2001-11-13 | 645.45 |
| 2001-11-14 | 653.62 |
| 2001-11-15 | 655.93 |
| 2001-11-16 | 662.53 |
| 2001-11-19 | 668.06 |
| 2001-11-20 | 656.09 |
| 2001-11-21 | 640.72 |
| 2001-11-22 | . |
| 2001-11-23 | 648.02 |
| 2001-11-26 | 651.37 |
| 2001-11-27 | 642.44 |
| 2001-11-28 | 636.93 |
| 2001-11-29 | 628.91 |
| 2001-11-30 | 644.70 |
| 2001-12-03 | 634.55 |
| 2001-12-04 | 653.98 |
| 2001-12-05 | 682.11 |
| 2001-12-06 | 684.41 |
| 2001-12-07 | 674.64 |
| 2001-12-10 | 659.54 |
| 2001-12-11 | 667.20 |
| 2001-12-12 | 663.74 |
| 2001-12-13 | 647.45 |
| 2001-12-14 | 645.47 |
| 2001-12-17 | 668.14 |
| 2001-12-18 | 662.82 |
| 2001-12-19 | 642.46 |
| 2001-12-20 | 632.43 |
| 2001-12-21 | 628.19 |
| 2001-12-24 | 621.88 |
| 2001-12-25 | . |
| 2001-12-26 | 622.45 |
| 2001-12-27 | 644.02 |
| 2001-12-28 | 636.59 |
| 2001-12-31 | 642.79 |
| 2002-01-01 | . |
| 2002-01-02 | 652.65 |
| 2002-01-03 | 666.20 |
| 2002-01-04 | 653.51 |
| 2002-01-07 | 624.41 |
| 2002-01-08 | 623.19 |
| 2002-01-09 | 610.17 |
| 2002-01-10 | 600.42 |
| 2002-01-11 | 603.88 |
| 2002-01-14 | 586.53 |
| 2002-01-15 | 601.67 |
| 2002-01-16 | 581.01 |
| 2002-01-17 | 592.96 |
| 2002-01-18 | 599.12 |
| 2002-01-21 | . |
| 2002-01-22 | 601.55 |
| 2002-01-23 | 605.96 |
| 2002-01-24 | 613.26 |
| 2002-01-25 | 602.19 |
| 2002-01-28 | 606.22 |
| 2002-01-29 | 597.53 |
| 2002-01-30 | 582.80 |
| 2002-01-31 | 583.67 |
| 2002-02-01 | 595.65 |
| 2002-02-04 | 583.53 |
| 2002-02-05 | 568.01 |
| 2002-02-06 | 556.03 |
| 2002-02-07 | 573.37 |
| 2002-02-08 | 570.48 |
| 2002-02-11 | 574.52 |
| 2002-02-12 | 569.64 |
| 2002-02-13 | 574.29 |
| 2002-02-14 | 585.67 |
| 2002-02-15 | 575.95 |
| 2002-02-18 | . |
| 2002-02-19 | 558.94 |
| 2002-02-20 | 559.95 |
| 2002-02-21 | 560.04 |
| 2002-02-22 | 557.06 |
| 2002-02-25 | 562.69 |
| 2002-02-26 | 568.49 |
| 2002-02-27 | 587.92 |
| 2002-02-28 | 591.70 |
| 2002-03-01 | 599.63 |
| 2002-03-04 | 617.39 |
| 2002-03-05 | 612.99 |
| 2002-03-06 | 619.83 |
| 2002-03-07 | 628.52 |
| 2002-03-08 | 620.90 |
| 2002-03-11 | 612.92 |
| 2002-03-12 | 604.35 |
| 2002-03-13 | 605.70 |
| 2002-03-14 | 613.13 |
| 2002-03-15 | 619.22 |
| 2002-03-18 | 622.31 |
| 2002-03-19 | 631.83 |
| 2002-03-20 | 625.87 |
| 2002-03-21 | 617.72 |
| 2002-03-22 | 618.45 |
| 2002-03-25 | 600.04 |
| 2002-03-26 | 594.99 |
| 2002-03-27 | 594.96 |
| 2002-03-28 | 602.41 |
| 2002-03-29 | . |
| 2002-04-01 | 607.38 |
| 2002-04-02 | 604.17 |
| 2002-04-03 | 608.77 |
| 2002-04-04 | 603.15 |
| 2002-04-05 | 601.26 |
| 2002-04-08 | 580.27 |
| 2002-04-09 | 586.64 |
| 2002-04-10 | 593.99 |
| 2002-04-11 | 586.19 |
| 2002-04-12 | 588.01 |
| 2002-04-15 | 596.91 |
| 2002-04-16 | 620.47 |
| 2002-04-17 | 630.37 |
| 2002-04-18 | 627.31 |
| 2002-04-19 | 632.00 |
| 2002-04-22 | 624.88 |
| 2002-04-23 | 625.14 |
| 2002-04-24 | 621.28 |
| 2002-04-25 | 609.71 |
| 2002-04-26 | 611.11 |
| 2002-04-29 | 610.23 |
| 2002-04-30 | 610.10 |
| 2002-05-01 | 613.55 |
| 2002-05-02 | 603.97 |
| 2002-05-03 | 608.17 |
| 2002-05-06 | 601.56 |
| 2002-05-07 | 596.17 |
| 2002-05-08 | 611.99 |
| 2002-05-09 | 606.77 |
| 2002-05-10 | 594.91 |
| 2002-05-13 | 601.35 |
| 2002-05-14 | 605.51 |
| 2002-05-15 | 617.38 |
| 2002-05-16 | 612.01 |
| 2002-05-17 | 622.37 |
| 2002-05-20 | 613.78 |
| 2002-05-21 | 605.16 |
| 2002-05-22 | 599.15 |
| 2002-05-23 | 599.12 |
| 2002-05-24 | 603.51 |
| 2002-05-27 | . |
| 2002-05-28 | 606.01 |
| 2002-05-29 | 610.24 |
| 2002-05-30 | 605.13 |
| 2002-05-31 | 611.60 |
| 2002-06-03 | 609.41 |
| 2002-06-04 | 591.11 |
| 2002-06-05 | 581.69 |
| 2002-06-06 | 579.81 |
| 2002-06-07 | 568.47 |
| 2002-06-10 | 567.53 |
| 2002-06-11 | 572.25 |
| 2002-06-12 | 556.08 |
| 2002-06-13 | 546.35 |
| 2002-06-14 | 533.42 |
| 2002-06-17 | 550.79 |
| 2002-06-18 | 557.21 |
| 2002-06-19 | 546.68 |
| 2002-06-20 | 539.86 |
| 2002-06-21 | 530.00 |
| 2002-06-24 | 509.60 |
| 2002-06-25 | 517.10 |
| 2002-06-26 | 520.64 |
| 2002-06-27 | 518.41 |
| 2002-06-28 | 537.94 |
| 2002-07-01 | 537.94 |
| 2002-07-02 | 517.61 |
| 2002-07-03 | 503.73 |
| 2002-07-04 | . |
| 2002-07-05 | 553.53 |
| 2002-07-08 | 567.60 |
| 2002-07-09 | 554.56 |
| 2002-07-10 | 539.65 |
| 2002-07-11 | 524.46 |
| 2002-07-12 | 532.99 |
| 2002-07-15 | 512.63 |
| 2002-07-16 | 517.15 |
| 2002-07-17 | 544.29 |
| 2002-07-18 | 550.50 |
| 2002-07-19 | 522.33 |
| 2002-07-22 | 504.19 |
| 2002-07-23 | 490.30 |
| 2002-07-24 | 477.38 |
| 2002-07-25 | 515.78 |
| 2002-07-26 | 507.26 |
| 2002-07-29 | 532.29 |
| 2002-07-30 | 496.03 |
| 2002-07-31 | 480.69 |
| 2002-08-01 | 465.15 |
| 2002-08-02 | 473.97 |
| 2002-08-05 | 458.76 |
| 2002-08-06 | 468.58 |
| 2002-08-07 | 464.30 |
| 2002-08-08 | 497.76 |
| 2002-08-09 | 499.41 |
| 2002-08-12 | 483.43 |
| 2002-08-13 | 487.71 |
| 2002-08-14 | 474.30 |
| 2002-08-15 | 470.74 |
| 2002-08-16 | 496.26 |
| 2002-08-19 | 520.57 |
| 2002-08-20 | 511.73 |
| 2002-08-21 | 519.18 |
| 2002-08-22 | 527.44 |
| 2002-08-23 | 520.08 |
| 2002-08-26 | 513.00 |
| 2002-08-27 | 536.90 |
| 2002-08-28 | 514.60 |
| 2002-08-29 | 505.88 |
| 2002-08-30 | 508.76 |
| 2002-09-02 | . |
| 2002-09-03 | 488.16 |
| 2002-09-04 | 486.97 |
| 2002-09-05 | 479.14 |
| 2002-09-06 | 493.52 |
| 2002-09-09 | 478.40 |
| 2002-09-10 | 490.43 |
| 2002-09-11 | 510.95 |
| 2002-09-12 | 487.44 |
| 2002-09-13 | 479.63 |
| 2002-09-16 | 469.28 |
| 2002-09-17 | 468.94 |
| 2002-09-18 | 455.36 |
| 2002-09-19 | 450.03 |
| 2002-09-20 | 441.03 |
| 2002-09-23 | 424.37 |
| 2002-09-24 | 405.95 |
| 2002-09-25 | 409.58 |
| 2002-09-26 | 434.18 |
| 2002-09-27 | 426.37 |
| 2002-09-30 | 411.30 |
| 2002-10-01 | 403.75 |
| 2002-10-02 | 428.63 |
| 2002-10-03 | 421.81 |
| 2002-10-04 | 414.40 |
| 2002-10-07 | 413.25 |
| 2002-10-08 | 410.88 |
| 2002-10-09 | 405.66 |
| 2002-10-10 | 414.54 |
| 2002-10-11 | 434.25 |
| 2002-10-14 | 428.54 |
| 2002-10-15 | 455.60 |
| 2002-10-16 | 453.50 |
| 2002-10-17 | 464.31 |
| 2002-10-18 | 462.29 |
| 2002-10-21 | 467.70 |
| 2002-10-22 | 471.49 |
| 2002-10-23 | 455.80 |
| 2002-10-24 | 472.96 |
| 2002-10-25 | 479.25 |
| 2002-10-28 | 490.78 |
| 2002-10-29 | 475.97 |
| 2002-10-30 | 477.20 |
| 2002-10-31 | 490.36 |
| 2002-11-01 | 493.43 |
| 2002-11-04 | 515.74 |
| 2002-11-05 | 520.65 |
| 2002-11-06 | 512.33 |
| 2002-11-07 | 495.08 |
| 2002-11-08 | 493.06 |
| 2002-11-11 | 490.77 |
| 2002-11-12 | 496.00 |
| 2002-11-13 | 492.65 |
| 2002-11-14 | 504.79 |
| 2002-11-15 | 506.37 |
| 2002-11-18 | 517.17 |
| 2002-11-19 | 511.01 |
| 2002-11-20 | 504.18 |
| 2002-11-21 | 527.51 |
| 2002-11-22 | 530.80 |
| 2002-11-25 | 532.54 |
| 2002-11-26 | 521.10 |
| 2002-11-27 | 539.48 |
| 2002-11-28 | . |
| 2002-11-29 | 541.22 |
| 2002-12-02 | 546.32 |
| 2002-12-03 | 533.19 |
| 2002-12-04 | 524.69 |
| 2002-12-05 | 515.62 |
| 2002-12-06 | 519.38 |
| 2002-12-09 | 504.59 |
| 2002-12-10 | 510.95 |
| 2002-12-11 | 513.79 |
| 2002-12-12 | 506.63 |
| 2002-12-13 | 498.03 |
| 2002-12-16 | 515.56 |
| 2002-12-17 | 517.90 |
| 2002-12-18 | 505.05 |
| 2002-12-19 | 503.73 |
| 2002-12-20 | 511.13 |
| 2002-12-23 | 515.17 |
| 2002-12-24 | 517.33 |
| 2002-12-25 | . |
| 2002-12-26 | 518.63 |
| 2002-12-27 | 506.53 |
| 2002-12-30 | 505.07 |
| 2002-12-31 | 507.06 |
| 2003-01-01 | . |
| 2003-01-02 | 526.12 |
| 2003-01-03 | 521.69 |
| 2003-01-06 | 524.89 |
| 2003-01-07 | 537.29 |
| 2003-01-08 | 539.35 |
| 2003-01-09 | 548.56 |
| 2003-01-10 | 555.15 |
| 2003-01-13 | 567.28 |
| 2003-01-14 | 572.86 |
| 2003-01-15 | 570.78 |
| 2003-01-16 | 574.22 |
| 2003-01-17 | 559.38 |
| 2003-01-20 | . |
| 2003-01-21 | 551.11 |
| 2003-01-22 | 539.43 |
| 2003-01-23 | 548.08 |
| 2003-01-24 | 544.18 |
| 2003-01-27 | 521.65 |
| 2003-01-28 | 514.69 |
| 2003-01-29 | 514.33 |
| 2003-01-30 | 515.48 |
| 2003-01-31 | 504.49 |
| 2003-02-03 | 512.11 |
| 2003-02-04 | 502.54 |
| 2003-02-05 | 516.31 |
| 2003-02-06 | 502.79 |
| 2003-02-07 | 494.62 |
| 2003-02-10 | 488.51 |
| 2003-02-11 | 500.68 |
| 2003-02-12 | 491.59 |
| 2003-02-13 | 492.11 |
| 2003-02-14 | 508.19 |
| 2003-02-17 | . |
| 2003-02-18 | 523.49 |
| 2003-02-19 | 511.12 |
| 2003-02-20 | 509.26 |
| 2003-02-21 | 515.15 |
| 2003-02-24 | 502.79 |
| 2003-02-25 | 486.68 |
| 2003-02-26 | 486.98 |
| 2003-02-27 | 495.86 |
| 2003-02-28 | 510.40 |
| 2003-03-03 | 512.76 |
| 2003-03-04 | 503.06 |
| 2003-03-05 | 504.67 |
| 2003-03-06 | 497.50 |
| 2003-03-07 | 489.52 |
| 2003-03-10 | 477.32 |
| 2003-03-11 | 482.62 |
| 2003-03-12 | 465.18 |
| 2003-03-13 | 483.57 |
| 2003-03-14 | 503.30 |
| 2003-03-17 | 516.81 |
| 2003-03-18 | 517.53 |
| 2003-03-19 | 523.39 |
| 2003-03-20 | 517.44 |
| 2003-03-21 | 534.98 |
| 2003-03-24 | 515.37 |
| 2003-03-25 | 529.30 |
| 2003-03-26 | 530.04 |
| 2003-03-27 | 518.62 |
| 2003-03-28 | 519.52 |
| 2003-03-31 | 509.79 |
| 2003-04-01 | 517.27 |
| 2003-04-02 | 535.65 |
| 2003-04-03 | 541.01 |
| 2003-04-04 | 551.63 |
| 2003-04-07 | 560.81 |
| 2003-04-08 | 555.35 |
| 2003-04-09 | 563.33 |
| 2003-04-10 | 563.22 |
| 2003-04-11 | 563.56 |
| 2003-04-14 | 569.02 |
| 2003-04-15 | 578.45 |
| 2003-04-16 | 576.53 |
| 2003-04-17 | 588.31 |
| 2003-04-18 | . |
| 2003-04-21 | 585.77 |
| 2003-04-22 | 592.94 |
| 2003-04-23 | 591.50 |
| 2003-04-24 | 589.84 |
| 2003-04-25 | 587.72 |
| 2003-04-28 | 599.63 |
| 2003-04-29 | 594.63 |
| 2003-04-30 | 594.84 |
| 2003-05-01 | 600.30 |
| 2003-05-02 | 593.38 |
| 2003-05-05 | 598.56 |
| 2003-05-06 | 608.46 |
| 2003-05-07 | 589.43 |
| 2003-05-08 | 578.20 |
| 2003-05-09 | 592.04 |
| 2003-05-12 | 596.54 |
| 2003-05-13 | 591.50 |
| 2003-05-14 | 587.77 |
| 2003-05-15 | 591.94 |
| 2003-05-16 | 603.90 |
| 2003-05-19 | 587.24 |
| 2003-05-20 | 585.92 |
| 2003-05-21 | 574.61 |
| 2003-05-22 | 587.50 |
| 2003-05-23 | 597.02 |
| 2003-05-26 | . |
| 2003-05-27 | 602.74 |
| 2003-05-28 | 607.34 |
| 2003-05-29 | 613.17 |
| 2003-05-30 | 611.40 |
| 2003-06-02 | 620.35 |
| 2003-06-03 | 619.73 |
| 2003-06-04 | 622.60 |
| 2003-06-05 | 624.23 |
| 2003-06-06 | 631.69 |
| 2003-06-09 | 627.51 |
| 2003-06-10 | 627.61 |
| 2003-06-11 | 643.66 |
| 2003-06-12 | 652.40 |
| 2003-06-13 | 657.48 |
| 2003-06-16 | 673.90 |
| 2003-06-17 | 673.78 |
| 2003-06-18 | 671.59 |
| 2003-06-19 | 657.57 |
| 2003-06-20 | 672.08 |
| 2003-06-23 | 650.49 |
| 2003-06-24 | 643.79 |
| 2003-06-25 | 655.01 |
| 2003-06-26 | 647.92 |
| 2003-06-27 | 649.06 |
| 2003-06-30 | 638.51 |
| 2003-07-01 | 631.31 |
| 2003-07-02 | 638.36 |
| 2003-07-03 | 639.58 |
| 2003-07-04 | . |
| 2003-07-07 | 644.97 |
| 2003-07-08 | 646.05 |
| 2003-07-09 | 640.74 |
| 2003-07-10 | 632.97 |
| 2003-07-11 | 645.73 |
| 2003-07-14 | 653.00 |
| 2003-07-15 | 646.29 |
| 2003-07-16 | 636.34 |
| 2003-07-17 | 634.33 |
| 2003-07-18 | 631.39 |
| 2003-07-21 | 628.12 |
| 2003-07-22 | 632.62 |
| 2003-07-23 | 637.88 |
| 2003-07-24 | 654.11 |
| 2003-07-25 | 649.35 |
| 2003-07-28 | 657.58 |
| 2003-07-29 | 649.59 |
| 2003-07-30 | 650.75 |
| 2003-07-31 | 652.23 |
| 2003-08-01 | 646.43 |
| 2003-08-04 | 644.67 |
| 2003-08-05 | 650.39 |
| 2003-08-06 | 644.46 |
| 2003-08-07 | 643.12 |
| 2003-08-08 | 642.42 |
| 2003-08-11 | 646.08 |
| 2003-08-12 | 650.98 |
| 2003-08-13 | 649.63 |
| 2003-08-14 | 661.61 |
| 2003-08-15 | 661.14 |
| 2003-08-18 | 662.40 |
| 2003-08-19 | 660.16 |
| 2003-08-20 | 660.03 |
| 2003-08-21 | 654.07 |
| 2003-08-22 | 646.35 |
| 2003-08-25 | 644.56 |
| 2003-08-26 | 639.83 |
| 2003-08-27 | 642.21 |
| 2003-08-28 | 645.48 |
| 2003-08-29 | 642.68 |
| 2003-09-01 | . |
| 2003-09-02 | 643.00 |
| 2003-09-03 | 647.88 |
| 2003-09-04 | 652.78 |
| 2003-09-05 | 657.13 |
| 2003-09-08 | 667.24 |
| 2003-09-09 | 665.58 |
| 2003-09-10 | 656.48 |
| 2003-09-11 | 653.97 |
| 2003-09-12 | 649.84 |
| 2003-09-15 | 654.71 |
| 2003-09-16 | 656.24 |
| 2003-09-17 | 659.82 |
| 2003-09-18 | 668.09 |
| 2003-09-19 | 664.87 |
| 2003-09-22 | 657.64 |
| 2003-09-23 | 656.28 |
| 2003-09-24 | 648.54 |
| 2003-09-25 | 651.33 |
| 2003-09-26 | 639.33 |
| 2003-09-29 | 638.89 |
| 2003-09-30 | 638.22 |
| 2003-10-01 | 648.71 |
| 2003-10-02 | 648.65 |
| 2003-10-03 | 665.20 |
| 2003-10-06 | 663.93 |
| 2003-10-07 | 669.63 |
| 2003-10-08 | 676.94 |
| 2003-10-09 | 684.34 |
| 2003-10-10 | 682.67 |
| 2003-10-13 | 685.58 |
| 2003-10-14 | 684.79 |
| 2003-10-15 | 682.15 |
| 2003-10-16 | 685.59 |
| 2003-10-17 | 677.13 |
| 2003-10-20 | 677.25 |
| 2003-10-21 | 680.44 |
| 2003-10-22 | 677.43 |
| 2003-10-23 | 673.59 |
| 2003-10-24 | 675.14 |
| 2003-10-27 | 683.67 |
| 2003-10-28 | 685.90 |
| 2003-10-29 | 687.38 |
| 2003-10-30 | 698.30 |
| 2003-10-31 | 696.20 |
| 2003-11-03 | 697.42 |
| 2003-11-04 | 696.09 |
| 2003-11-05 | 694.17 |
| 2003-11-06 | 695.98 |
| 2003-11-07 | 701.27 |
| 2003-11-10 | 697.44 |
| 2003-11-11 | 694.57 |
| 2003-11-12 | 707.06 |
| 2003-11-13 | 713.24 |
| 2003-11-14 | 720.26 |
| 2003-11-17 | 702.92 |
| 2003-11-18 | 708.31 |
| 2003-11-19 | 709.98 |
| 2003-11-20 | 707.37 |
| 2003-11-21 | 712.63 |
| 2003-11-24 | 715.73 |
| 2003-11-25 | 716.90 |
| 2003-11-26 | 722.17 |
| 2003-11-27 | . |
| 2003-11-28 | 731.04 |
| 2003-12-01 | 745.49 |
| 2003-12-02 | 749.14 |
| 2003-12-03 | 756.00 |
| 2003-12-04 | 751.68 |
| 2003-12-05 | 754.33 |
| 2003-12-08 | 759.08 |
| 2003-12-09 | 762.47 |
| 2003-12-10 | 760.91 |
| 2003-12-11 | 763.75 |
| 2003-12-12 | 773.77 |
| 2003-12-15 | 780.71 |
| 2003-12-16 | 785.13 |
| 2003-12-17 | 788.77 |
| 2003-12-18 | 797.63 |
| 2003-12-19 | 798.70 |
| 2003-12-22 | 803.44 |
| 2003-12-23 | 812.77 |
| 2003-12-24 | 815.06 |
| 2003-12-25 | . |
| 2003-12-26 | 814.73 |
| 2003-12-29 | 825.25 |
| 2003-12-30 | 827.23 |
| 2003-12-31 | 832.71 |
| 2004-01-01 | . |
| 2004-01-02 | 848.93 |
| 2004-01-05 | 861.46 |
| 2004-01-06 | 866.62 |
| 2004-01-07 | 865.84 |
| 2004-01-08 | 871.78 |
| 2004-01-09 | 877.35 |
| 2004-01-12 | 874.00 |
| 2004-01-13 | 873.38 |
| 2004-01-14 | 868.32 |
| 2004-01-15 | 860.44 |
| 2004-01-16 | 847.65 |
| 2004-01-19 | . |
| 2004-01-20 | 856.65 |
| 2004-01-21 | 868.55 |
| 2004-01-22 | 884.02 |
| 2004-01-23 | 883.55 |
| 2004-01-26 | 863.96 |
| 2004-01-27 | 870.31 |
| 2004-01-28 | 875.28 |
| 2004-01-29 | 844.93 |
| 2004-01-30 | 838.40 |
| 2004-02-02 | 842.26 |
| 2004-02-03 | 849.66 |
| 2004-02-04 | 835.19 |
| 2004-02-05 | 847.88 |
| 2004-02-06 | 867.78 |
| 2004-02-09 | 880.36 |
| 2004-02-10 | 886.23 |
| 2004-02-11 | 886.27 |
| 2004-02-12 | 898.50 |
| 2004-02-13 | 889.03 |
| 2004-02-16 | . |
| 2004-02-17 | 894.67 |
| 2004-02-18 | 897.81 |
| 2004-02-19 | 896.89 |
| 2004-02-20 | 876.62 |
| 2004-02-23 | 873.54 |
| 2004-02-24 | 871.59 |
| 2004-02-25 | 865.48 |
| 2004-02-26 | 854.24 |
| 2004-02-27 | 865.41 |
| 2004-03-01 | 870.11 |
| 2004-03-02 | 864.37 |
| 2004-03-03 | 843.01 |
| 2004-03-04 | 854.70 |
| 2004-03-05 | 871.98 |
| 2004-03-08 | 868.32 |
| 2004-03-09 | 863.01 |
| 2004-03-10 | 850.17 |
| 2004-03-11 | 833.48 |
| 2004-03-12 | 819.63 |
| 2004-03-15 | 786.25 |
| 2004-03-16 | 808.09 |
| 2004-03-17 | 817.31 |
| 2004-03-18 | 813.98 |
| 2004-03-19 | 818.02 |
| 2004-03-22 | 802.43 |
| 2004-03-23 | 803.69 |
| 2004-03-24 | 794.78 |
| 2004-03-25 | 807.38 |
| 2004-03-26 | 807.93 |
| 2004-03-29 | 816.97 |
| 2004-03-30 | 817.40 |
| 2004-03-31 | 823.29 |
| 2004-04-01 | 836.34 |
| 2004-04-02 | 842.49 |
| 2004-04-05 | 835.10 |
| 2004-04-06 | 839.28 |
| 2004-04-07 | 850.40 |
| 2004-04-08 | 855.37 |
| 2004-04-09 | . |
| 2004-04-12 | 852.97 |
| 2004-04-13 | 846.42 |
| 2004-04-14 | 838.23 |
| 2004-04-15 | 832.04 |
| 2004-04-16 | 847.14 |
| 2004-04-19 | 842.55 |
| 2004-04-20 | 839.00 |
| 2004-04-21 | 825.97 |
| 2004-04-22 | 825.25 |
| 2004-04-23 | 826.24 |
| 2004-04-26 | 831.94 |
| 2004-04-27 | 836.44 |
| 2004-04-28 | 818.19 |
| 2004-04-29 | 816.17 |
| 2004-04-30 | 813.47 |
| 2004-05-03 | 817.06 |
| 2004-05-04 | 822.44 |
| 2004-05-05 | 835.09 |
| 2004-05-06 | 818.94 |
| 2004-05-07 | 796.41 |
| 2004-05-10 | 771.53 |
| 2004-05-11 | 779.83 |
| 2004-05-12 | 774.93 |
| 2004-05-13 | 775.11 |
| 2004-05-14 | 766.79 |
| 2004-05-17 | 765.33 |
| 2004-05-18 | 769.85 |
| 2004-05-19 | 796.00 |
| 2004-05-20 | 779.55 |
| 2004-05-21 | 782.73 |
| 2004-05-24 | 788.71 |
| 2004-05-25 | 793.33 |
| 2004-05-26 | 801.51 |
| 2004-05-27 | 817.40 |
| 2004-05-28 | 810.09 |
| 2004-05-31 | . |
| 2004-06-01 | 798.59 |
| 2004-06-02 | 806.98 |
| 2004-06-03 | 806.03 |
| 2004-06-04 | 817.64 |
| 2004-06-07 | 834.15 |
| 2004-06-08 | 829.42 |
| 2004-06-09 | 813.80 |
| 2004-06-10 | 817.64 |
| 2004-06-11 | . |
| 2004-06-14 | 801.94 |
| 2004-06-15 | 809.71 |
| 2004-06-16 | 810.50 |
| 2004-06-17 | 816.33 |
| 2004-06-18 | 821.76 |
| 2004-06-21 | 821.06 |
| 2004-06-22 | 813.63 |
| 2004-06-23 | 816.69 |
| 2004-06-24 | 829.04 |
| 2004-06-25 | 819.55 |
| 2004-06-28 | 830.66 |
| 2004-06-29 | 818.76 |
| 2004-06-30 | 817.02 |
| 2004-07-01 | 819.23 |
| 2004-07-02 | 823.51 |
| 2004-07-05 | . |
| 2004-07-06 | 819.99 |
| 2004-07-07 | 832.79 |
| 2004-07-08 | 838.63 |
| 2004-07-09 | 832.04 |
| 2004-07-12 | 832.90 |
| 2004-07-13 | 830.62 |
| 2004-07-14 | 830.14 |
| 2004-07-15 | 823.52 |
| 2004-07-16 | 830.97 |
| 2004-07-19 | 826.17 |
| 2004-07-20 | 824.04 |
| 2004-07-21 | 818.01 |
| 2004-07-22 | 810.47 |
| 2004-07-23 | 789.60 |
| 2004-07-26 | 778.76 |
| 2004-07-27 | 786.26 |
| 2004-07-28 | 780.50 |
| 2004-07-29 | 788.49 |
| 2004-07-30 | 792.74 |
| 2004-08-02 | 788.10 |
| 2004-08-03 | 790.75 |
| 2004-08-04 | 782.41 |
| 2004-08-05 | 784.65 |
| 2004-08-06 | 782.65 |
| 2004-08-09 | 776.15 |
| 2004-08-10 | 781.35 |
| 2004-08-11 | 769.06 |
| 2004-08-12 | 772.28 |
| 2004-08-13 | 774.54 |
| 2004-08-16 | 773.97 |
| 2004-08-17 | 782.26 |
| 2004-08-18 | 785.53 |
| 2004-08-19 | 791.25 |
| 2004-08-20 | 785.99 |
| 2004-08-23 | 787.28 |
| 2004-08-24 | 781.68 |
| 2004-08-25 | 779.15 |
| 2004-08-26 | 784.48 |
| 2004-08-27 | 784.99 |
| 2004-08-30 | 784.06 |
| 2004-08-31 | 789.96 |
| 2004-09-01 | 798.63 |
| 2004-09-02 | 802.26 |
| 2004-09-03 | 802.86 |
| 2004-09-06 | . |
| 2004-09-07 | 809.47 |
| 2004-09-08 | 809.54 |
| 2004-09-09 | 805.64 |
| 2004-09-10 | 816.68 |
| 2004-09-13 | 819.91 |
| 2004-09-14 | 819.96 |
| 2004-09-15 | 804.87 |
| 2004-09-16 | 805.53 |
| 2004-09-17 | 807.40 |
| 2004-09-20 | 801.63 |
| 2004-09-21 | 810.14 |
| 2004-09-22 | 803.53 |
| 2004-09-23 | 804.13 |
| 2004-09-24 | 801.15 |
| 2004-09-27 | 798.43 |
| 2004-09-28 | 804.51 |
| 2004-09-29 | 810.82 |
| 2004-09-30 | 816.32 |
| 2004-10-01 | 836.76 |
| 2004-10-04 | 840.32 |
| 2004-10-05 | 844.35 |
| 2004-10-06 | 847.69 |
| 2004-10-07 | 850.59 |
| 2004-10-08 | 858.34 |
| 2004-10-11 | 854.98 |
| 2004-10-12 | 849.97 |
| 2004-10-13 | 848.28 |
| 2004-10-14 | 854.94 |
| 2004-10-15 | 862.68 |
| 2004-10-18 | 866.35 |
| 2004-10-19 | 876.31 |
| 2004-10-20 | 875.07 |
| 2004-10-21 | 883.36 |
| 2004-10-22 | 888.24 |
| 2004-10-25 | 881.61 |
| 2004-10-26 | 882.35 |
| 2004-10-27 | 894.35 |
| 2004-10-28 | 904.62 |
| 2004-10-29 | 902.49 |
| 2004-11-01 | 904.22 |
| 2004-11-02 | 912.99 |
| 2004-11-03 | 922.39 |
| 2004-11-04 | 928.18 |
| 2004-11-05 | 934.83 |
| 2004-11-08 | 935.83 |
| 2004-11-09 | 926.06 |
| 2004-11-10 | 920.33 |
| 2004-11-11 | 923.31 |
| 2004-11-12 | 928.65 |
| 2004-11-15 | 930.89 |
| 2004-11-16 | 926.21 |
| 2004-11-17 | 951.58 |
| 2004-11-18 | 949.73 |
| 2004-11-19 | 952.43 |
| 2004-11-22 | 948.71 |
| 2004-11-23 | 950.39 |
| 2004-11-24 | 961.60 |
| 2004-11-25 | . |
| 2004-11-26 | 978.22 |
| 2004-11-29 | 976.94 |
| 2004-11-30 | 974.88 |
| 2004-12-01 | 984.22 |
| 2004-12-02 | 987.95 |
| 2004-12-03 | 991.67 |
| 2004-12-06 | 995.82 |
| 2004-12-07 | 1001.02 |
| 2004-12-08 | 989.05 |
| 2004-12-09 | 982.75 |
| 2004-12-10 | 985.29 |
| 2004-12-13 | 998.90 |
| 2004-12-14 | 996.25 |
| 2004-12-15 | 1000.92 |
| 2004-12-16 | 994.33 |
| 2004-12-17 | 986.75 |
| 2004-12-20 | 998.10 |
| 2004-12-21 | 1002.40 |
| 2004-12-22 | 1012.51 |
| 2004-12-23 | 1026.56 |
| 2004-12-24 | . |
| 2004-12-27 | 1034.86 |
| 2004-12-28 | 1036.95 |
| 2004-12-29 | 1038.70 |
| 2004-12-30 | 1037.12 |
| 2004-12-31 | 1034.27 |
| 2005-01-03 | 1031.79 |
| 2005-01-04 | 1018.41 |
| 2005-01-05 | 1006.64 |
| 2005-01-06 | 998.72 |
| 2005-01-07 | 992.40 |
| 2005-01-10 | 992.58 |
| 2005-01-11 | 989.17 |
| 2005-01-12 | 995.40 |
| 2005-01-13 | 997.06 |
| 2005-01-14 | 986.99 |
| 2005-01-17 | . |
| 2005-01-18 | 990.19 |
| 2005-01-19 | 989.46 |
| 2005-01-20 | 973.66 |
| 2005-01-21 | 972.33 |
| 2005-01-24 | 972.43 |
| 2005-01-25 | 972.07 |
| 2005-01-26 | 984.85 |
| 2005-01-27 | 989.73 |
#2005-01-28| 988.64
#2005-01-31| 998.65
#2005-02-01|1000.08
#2005-02-02|1006.53
#2005-02-03| 999.66
#2005-02-04|1010.50
#2005-02-07|1009.03
#2005-02-08|1007.22
#2005-02-09|1006.64
#2005-02-10|1014.67
#2005-02-11|1031.35
#2005-02-14|1038.12
#2005-02-15|1042.39
#2005-02-16|1034.55
#2005-02-17|1040.51
#2005-02-18|1038.43
#2005-02-21| .
#2005-02-22|1029.43
#2005-02-23|1028.02
#2005-02-24|1029.28
#2005-02-25|1037.85
#2005-02-28|1036.14
#2005-03-01|1039.16
#2005-03-02|1031.81
#2005-03-03|1030.63
#2005-03-04|1053.03
#2005-03-07|1049.40
#2005-03-08|1054.97
#2005-03-09|1049.60
#2005-03-10|1044.96
#2005-03-11|1048.66
#2005-03-14|1037.20
#2005-03-15|1039.46
#2005-03-16|1025.93
#2005-03-17|1025.09
#2005-03-18|1022.12
#2005-03-21|1005.29
#2005-03-22|1016.41
#2005-03-23| 997.18
#2005-03-24|1000.17
#2005-03-25| .
#2005-03-28| 993.15
#2005-03-29| 999.85
#2005-03-30| 995.92
#2005-03-31| 995.15
#2005-04-01| 993.50
#2005-04-04| 974.55
#2005-04-05| 984.97
#2005-04-06| 995.76
#2005-04-07|1000.72
#2005-04-08| 997.49
#2005-04-11|1000.43
#2005-04-12| 990.50
#2005-04-13| 997.74
#2005-04-14| 990.12
#2005-04-15| 976.24
#2005-04-18| 969.61
#2005-04-19| 973.44
#2005-04-20| 972.68
#2005-04-21| 975.22
#2005-04-22| 983.37
#2005-04-25| 975.18
#2005-04-26| 971.07
#2005-04-27| 961.39
#2005-04-28| 958.64
#2005-04-29| 958.99
#2005-05-02| 966.36
#2005-05-03| 976.75
#2005-05-04| 984.77
#2005-05-05| 988.89
#2005-05-06| 984.55
#2005-05-09| 977.54
#2005-05-10| 970.24
#2005-05-11| 965.91
#2005-05-12| 964.50
#2005-05-13| 965.51
#2005-05-16| 963.50
#2005-05-17| 963.70
#2005-05-18| 978.66
#2005-05-19| 983.56
#2005-05-20| 972.03
#2005-05-23| 978.74
#2005-05-24| 975.48
#2005-05-25| 972.59
#2005-05-26| 973.82
#2005-05-27| 971.28
#2005-05-30| .
#2005-05-31| 957.57
#2005-06-01| 963.71
#2005-06-02| 963.63
#2005-06-03| 957.24
#2005-06-06| 951.55
#2005-06-07| 958.50
#2005-06-08| 956.33
#2005-06-09| 945.41
#2005-06-10| 946.25
#2005-06-13| 941.36
#2005-06-14| 945.53
#2005-06-15| 947.34
#2005-06-16| 952.26
#2005-06-17| 969.66
#2005-06-20| 960.76
#2005-06-21| 965.25
#2005-06-22| 965.32
#2005-06-23| 961.07
#2005-06-24| 954.62
#2005-06-27| 954.25
#2005-06-28| 951.26
#2005-06-29| 958.79
#2005-06-30| 963.06
#2005-07-01| 959.23
#2005-07-04| .
#2005-07-05| 954.84
#2005-07-06| 958.89
#2005-07-07| 942.30
#2005-07-08| 955.89
#2005-07-11| 975.44
#2005-07-12| 986.26
#2005-07-13| 985.35
#2005-07-14| 990.13
#2005-07-15| 984.60
#2005-07-18| 986.91
#2005-07-19| 991.24
#2005-07-20| 987.52
#2005-07-21| 998.92
#2005-07-22| 996.84
#2005-07-25| 993.79
#2005-07-26| 994.33
#2005-07-27|1001.41
#2005-07-28|1012.41
#2005-07-29|1016.44
#2005-08-01|1016.30
#2005-08-02|1021.14
#2005-08-03|1034.46
#2005-08-04|1029.39
#2005-08-05|1022.75
#2005-08-08|1030.24
#2005-08-09|1032.37
#2005-08-10|1043.17
#2005-08-11|1048.88
#2005-08-12|1045.33
#2005-08-15|1038.67
#2005-08-16|1030.11
#2005-08-17|1023.91
#2005-08-18|1007.33
#2005-08-19|1015.60
#2005-08-22|1027.14
#2005-08-23|1015.96
#2005-08-24|1014.88
#2005-08-25|1007.28
#2005-08-26|1001.32
#2005-08-29|1000.69
#2005-08-30| 991.02
#2005-08-31|1007.16
#2005-09-01|1033.20
#2005-09-02|1039.26
#2005-09-05| .
#2005-09-06|1057.24
#2005-09-07|1055.98
#2005-09-08|1057.71
#2005-09-09|1063.54
#2005-09-12|1049.46
#2005-09-13|1042.38
#2005-09-14|1047.25
#2005-09-15|1038.75
#2005-09-16|1040.29
#2005-09-19|1032.47
#2005-09-20|1040.21
#2005-09-21|1034.67
#2005-09-22|1033.07
#2005-09-23|1035.50
#2005-09-26|1049.15
#2005-09-27|1041.11
#2005-09-28|1054.53
#2005-09-29|1053.49
#2005-09-30|1059.97
#2005-10-03|1052.08
#2005-10-04|1058.93
#2005-10-05|1051.24
#2005-10-06|1064.26
#2005-10-07|1061.72
#2005-10-10|1061.64
#2005-10-11|1057.35
#2005-10-12|1052.09
#2005-10-13|1032.58
#2005-10-14|1054.10
#2005-10-17|1052.96
#2005-10-18|1034.11
#2005-10-19|1028.36
#2005-10-20|1027.99
#2005-10-21|1030.99
#2005-10-24|1042.51
#2005-10-25|1043.37
#2005-10-26|1042.23
#2005-10-27|1033.42
#2005-10-28|1030.17
#2005-10-31|1031.97
#2005-11-01|1024.84
#2005-11-02|1030.54
#2005-11-03|1029.98
#2005-11-04|1006.81
#2005-11-07|1004.90
#2005-11-08|1004.36
#2005-11-09|1001.29
#2005-11-10|1000.73
#2005-11-11|1007.16
#2005-11-14|1004.33
#2005-11-15| 998.26
#2005-11-16| 992.12
#2005-11-17|1000.78
#2005-11-18|1006.98
#2005-11-21|1010.35
#2005-11-22|1008.14
#2005-11-23|1024.14
#2005-11-24| .
#2005-11-25|1020.88
#2005-11-28|1021.09
#2005-11-29|1019.52
#2005-11-30|1017.02
#2005-12-01|1021.99
#2005-12-02|1017.81
#2005-12-05|1010.95
#2005-12-06|1010.76
#2005-12-07|1005.35
#2005-12-08|1013.28
#2005-12-09|1013.60
#2005-12-12|1029.34
#2005-12-13|1027.30
#2005-12-14|1033.10
#2005-12-15|1023.59
#2005-12-16|1036.50
#2005-12-19|1031.55
#2005-12-20|1024.32
#2005-12-21|1028.38
#2005-12-22|1035.26
#2005-12-23|1038.57
#2005-12-26| .
#2005-12-27|1042.30
#2005-12-28|1046.27
#2005-12-29|1042.08
#2005-12-30|1033.80
#2006-01-02| .
#2006-01-03|1059.24
#2006-01-04|1077.63
#2006-01-05|1081.29
#2006-01-06|1086.12
#2006-01-09|1084.60
#2006-01-10|1074.97
#2006-01-11|1088.07
#2006-01-12|1083.12
#2006-01-13|1072.78
#2006-01-16| .
#2006-01-17|1066.45
#2006-01-18|1056.73
#2006-01-19|1066.14
#2006-01-20|1054.88
#2006-01-23|1069.12
#2006-01-24|1063.16
#2006-01-25|1080.93
#2006-01-26|1088.93
#2006-01-27|1088.81
#2006-01-30|1085.00
#2006-01-31|1102.09
#2006-02-01|1106.09
#2006-02-02|1091.47
#2006-02-03|1085.58
#2006-02-06|1085.00
#2006-02-07|1084.17
#2006-02-08|1087.14
#2006-02-09|1102.49
#2006-02-10|1095.47
#2006-02-13|1104.40
#2006-02-14|1102.63
#2006-02-15|1100.38
#2006-02-16|1104.38
#2006-02-17|1111.88
#2006-02-20| .
#2006-02-21|1115.26
#2006-02-22|1127.00
#2006-02-23|1131.05
#2006-02-24|1128.33
#2006-02-27|1132.80
#2006-02-28|1130.15
#2006-03-01|1145.65
#2006-03-02|1138.90
#2006-03-03|1132.05
#2006-03-06|1134.73
#2006-03-07|1116.82
#2006-03-08|1114.81
#2006-03-09|1122.67
#2006-03-10|1126.02
#2006-03-13|1136.61
#2006-03-14|1144.16
#2006-03-15|1145.41
#2006-03-16|1156.75
#2006-03-17|1158.73
#2006-03-20|1163.85
#2006-03-21|1156.75
#2006-03-22|1160.93
#2006-03-23|1144.35
#2006-03-24|1152.80
#2006-03-27|1142.79
#2006-03-28|1141.36
#2006-03-29|1135.13
#2006-03-30|1156.70
#2006-03-31|1151.27
#2006-04-03|1158.22
#2006-04-04|1168.88
#2006-04-05|1171.13
#2006-04-06|1165.48
#2006-04-07|1145.37
#2006-04-10|1145.33
#2006-04-11|1131.99
#2006-04-12|1122.97
#2006-04-13|1120.58
#2006-04-14| .
#2006-04-17|1138.38
#2006-04-18|1135.53
#2006-04-19|1153.61
#2006-04-20|1157.49
#2006-04-21|1174.95
#2006-04-24|1173.92
#2006-04-25|1181.99
#2006-04-26|1187.98
#2006-04-27|1197.28
#2006-04-28|1206.97
#2006-05-01|1209.08
#2006-05-02|1213.67
#2006-05-03|1201.00
#2006-05-04|1210.16
#2006-05-05|1225.25
#2006-05-08|1227.83
#2006-05-09|1234.32
#2006-05-10|1233.04
#2006-05-11|1231.34
#2006-05-12|1205.75
#2006-05-15|1191.65
#2006-05-16|1195.84
#2006-05-17|1152.32
#2006-05-18|1152.13
#2006-05-19|1146.29
#2006-05-22|1128.56
#2006-05-23|1148.33
#2006-05-24|1128.23
#2006-05-25|1146.97
#2006-05-26|1165.63
#2006-05-29| .
#2006-05-30|1152.63
#2006-05-31|1169.63
#2006-06-01|1168.83
#2006-06-02|1177.41
#2006-06-05|1169.21
#2006-06-06|1141.38
#2006-06-07|1150.48
#2006-06-08|1111.15
#2006-06-09|1126.14
#2006-06-12|1115.32
#2006-06-13|1091.56
#2006-06-14|1100.88
#2006-06-15|1117.22
#2006-06-16|1107.97
#2006-06-19|1107.93
#2006-06-20|1115.12
#2006-06-21|1128.57
#2006-06-22|1131.46
#2006-06-23|1129.89
#2006-06-26|1128.56
#2006-06-27|1125.93
#2006-06-28|1118.49
#2006-06-29|1141.98
#2006-06-30|1183.77
#2006-07-03|1191.84
#2006-07-04| .
#2006-07-05|1182.27
#2006-07-06|1199.45
#2006-07-07|1207.90
#2006-07-10|1202.50
#2006-07-11|1192.33
#2006-07-12|1185.41
#2006-07-13|1167.48
#2006-07-14|1148.06
#2006-07-17|1132.31
#2006-07-18|1125.97
#2006-07-19|1161.16
#2006-07-20|1170.30
#2006-07-21|1165.81
#2006-07-24|1182.79
#2006-07-25|1188.13
#2006-07-26|1187.18
#2006-07-27|1210.08
#2006-07-28|1223.33
#2006-07-31|1215.83
#2006-08-01|1201.65
#2006-08-02|1224.76
#2006-08-03|1218.14
#2006-08-04|1243.54
#2006-08-07|1222.92
#2006-08-08|1225.70
#2006-08-09|1240.65
#2006-08-10|1218.76
#2006-08-11|1213.93
#2006-08-14|1225.75
#2006-08-15|1241.01
#2006-08-16|1254.94
#2006-08-17|1261.91
#2006-08-18|1256.18
#2006-08-21|1262.73
#2006-08-22|1254.50
#2006-08-23|1244.31
#2006-08-24|1250.06
#2006-08-25|1245.03
#2006-08-28|1258.39
#2006-08-29|1258.40
#2006-08-30|1268.75
#2006-08-31|1262.69
#2006-09-01|1267.71
#2006-09-04| .
#2006-09-05|1268.73
#2006-09-06|1253.54
#2006-09-07|1237.43
#2006-09-08|1234.64
#2006-09-11|1234.47
#2006-09-12|1246.71
#2006-09-13|1249.83
#2006-09-14|1256.53
#2006-09-15|1252.67
#2006-09-18|1257.02
#2006-09-19|1253.88
#2006-09-20|1273.96
#2006-09-21|1282.01
#2006-09-22|1277.11
#2006-09-25|1271.44
#2006-09-26|1275.60
#2006-09-27|1303.27
#2006-09-28|1300.13
#2006-09-29|1302.63
#2006-10-02|1309.35
#2006-10-03|1300.94
#2006-10-04|1310.78
#2006-10-05|1326.62
#2006-10-06|1321.82
#2006-10-09|1323.57
#2006-10-10|1328.65
#2006-10-11|1330.49
#2006-10-12|1347.25
#2006-10-13|1349.61
#2006-10-16|1351.11
#2006-10-17|1325.57
#2006-10-18|1337.11
#2006-10-19|1353.73
#2006-10-20|1363.59
#2006-10-23|1366.69
#2006-10-24|1362.51
#2006-10-25|1374.44
#2006-10-26|1384.30
#2006-10-27|1403.25
#2006-10-30|1398.10
#2006-10-31|1406.55
#2006-11-01|1411.60
#2006-11-02|1402.27
#2006-11-03|1400.25
#2006-11-06|1419.97
#2006-11-07|1442.49
#2006-11-08|1441.24
#2006-11-09|1447.68
#2006-11-10|1439.81
#2006-11-13|1440.62
#2006-11-14|1444.70
#2006-11-15|1449.27
#2006-11-16|1456.34
#2006-11-17|1452.73
#2006-11-20|1461.89
#2006-11-21|1461.83
#2006-11-22|1481.20
#2006-11-23| .
#2006-11-24|1475.54
#2006-11-27|1441.94
#2006-11-28|1438.16
#2006-11-29|1462.01
#2006-11-30|1462.84
#2006-12-01|1451.30
#2006-12-04|1469.65
#2006-12-05|1487.02
#2006-12-06|1485.77
#2006-12-07|1488.86
#2006-12-08|1491.22
#2006-12-11|1493.58
#2006-12-12|1495.89
#2006-12-13|1509.22
#2006-12-14|1507.74
#2006-12-15|1501.06
#2006-12-18|1492.25
#2006-12-19|1488.49
#2006-12-20|1497.94
#2006-12-21|1489.55
#2006-12-22|1481.62
#2006-12-25| .
#2006-12-26|1479.32
#2006-12-27|1492.11
#2006-12-28|1490.75
#2006-12-29|1493.62
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1530.73
#2007-01-04|1524.90
#2007-01-05|1505.75
#2007-01-08|1509.09
#2007-01-09|1506.08
#2007-01-10|1474.98
#2007-01-11|1490.65
#2007-01-12|1501.17
#2007-01-15| .
#2007-01-16|1496.35
#2007-01-17|1489.36
#2007-01-18|1485.05
#2007-01-19|1500.08
#2007-01-22|1494.15
#2007-01-23|1502.29
#2007-01-24|1513.73
#2007-01-25|1513.64
#2007-01-26|1490.64
#2007-01-29|1504.68
#2007-01-30|1513.84
#2007-01-31|1517.82
#2007-02-01|1525.61
#2007-02-02|1523.52
#2007-02-05|1516.74
#2007-02-06|1531.90
#2007-02-07|1551.70
#2007-02-08|1555.22
#2007-02-09|1554.58
#2007-02-12|1536.42
#2007-02-13|1550.64
#2007-02-14|1573.53
#2007-02-15|1572.89
#2007-02-16|1562.89
#2007-02-19| .
#2007-02-20|1572.38
#2007-02-21|1559.01
#2007-02-22|1555.46
#2007-02-23|1559.77
#2007-02-26|1570.04
#2007-02-27|1533.74
#2007-02-28|1506.51
#2007-03-01|1477.86
#2007-03-02|1463.22
#2007-03-05|1432.54
#2007-03-06|1443.33
#2007-03-07|1451.20
#2007-03-08|1482.56
#2007-03-09|1489.56
#2007-03-12|1483.18
#2007-03-13|1464.68
#2007-03-14|1418.92
#2007-03-15|1454.53
#2007-03-16|1466.04
#2007-03-19|1494.95
#2007-03-20|1501.51
#2007-03-21|1500.95
#2007-03-22|1530.68
#2007-03-23|1526.91
#2007-03-26|1511.68
#2007-03-27|1522.87
#2007-03-28|1518.89
#2007-03-29|1525.55
#2007-03-30|1524.51
#2007-04-02|1540.98
#2007-04-03|1567.27
#2007-04-04|1569.68
#2007-04-05|1579.07
#2007-04-06| .
#2007-04-09|1570.84
#2007-04-10|1585.28
#2007-04-11|1582.91
#2007-04-12|1577.51
#2007-04-13|1586.56
#2007-04-16|1596.80
#2007-04-17|1594.87
#2007-04-18|1584.97
#2007-04-19|1581.53
#2007-04-20|1611.04
#2007-04-23|1596.71
#2007-04-24|1561.11
#2007-04-25|1570.63
#2007-04-26|1565.22
#2007-04-27|1544.45
#2007-04-30|1540.03
#2007-05-01|1534.27
#2007-05-02|1538.64
#2007-05-03|1538.78
#2007-05-04|1566.98
#2007-05-07|1574.32
#2007-05-08|1552.36
#2007-05-09|1564.04
#2007-05-10|1555.79
#2007-05-11|1575.30
#2007-05-14|1568.82
#2007-05-15|1591.78
#2007-05-16|1597.85
#2007-05-17|1593.07
#2007-05-18|1608.41
#2007-05-21|1598.62
#2007-05-22|1601.90
#2007-05-23|1622.08
#2007-05-24|1601.09
#2007-05-25|1599.36
#2007-05-28| .
#2007-05-29|1619.25
#2007-05-30|1607.32
#2007-05-31|1634.24
#2007-06-01|1652.21
#2007-06-04|1650.58
#2007-06-05|1643.69
#2007-06-06|1600.62
#2007-06-07|1573.81
#2007-06-08|1572.16
#2007-06-11|1581.01
#2007-06-12|1555.94
#2007-06-13|1561.52
#2007-06-14|1592.80
#2007-06-15|1618.00
#2007-06-18|1604.25
#2007-06-19|1594.38
#2007-06-20|1602.99
#2007-06-21|1579.72
#2007-06-22|1573.08
#2007-06-25|1584.19
#2007-06-26|1572.35
#2007-06-27|1562.05
#2007-06-28|1579.64
#2007-06-29|1592.55
#2007-07-02|1602.34
#2007-07-03|1608.57
#2007-07-04| .
#2007-07-05|1612.38
#2007-07-06|1634.80
#2007-07-09|1627.32
#2007-07-10|1622.78
#2007-07-11|1622.72
#2007-07-12|1643.12
#2007-07-13|1655.42
#2007-07-16|1668.11
#2007-07-17|1675.77
#2007-07-18|1664.26
#2007-07-19|1687.54
#2007-07-20|1653.22
#2007-07-23|1666.58
#2007-07-24|1652.47
#2007-07-25|1642.45
#2007-07-26|1597.62
#2007-07-27|1599.97
#2007-07-30|1593.51
#2007-07-31|1631.25
#2007-08-01|1608.98
#2007-08-02|1618.77
#2007-08-03|1613.18
#2007-08-06|1602.50
#2007-08-07|1632.65
#2007-08-08|1681.04
#2007-08-09|1647.12
#2007-08-10|1596.12
#2007-08-13|1621.73
#2007-08-14|1595.18
#2007-08-15|1579.05
#2007-08-16|1511.93
#2007-08-17|1559.69
#2007-08-20|1555.31
#2007-08-21|1551.86
#2007-08-22|1565.41
#2007-08-23|1567.16
#2007-08-24|1579.24
#2007-08-27|1578.14
#2007-08-28|1555.85
#2007-08-29|1561.43
#2007-08-30|1575.28
#2007-08-31|1593.89
#2007-09-03| .
#2007-09-04|1604.52
#2007-09-05|1571.06
#2007-09-06|1573.13
#2007-09-07|1544.17
#2007-09-10|1530.88
#2007-09-11|1563.87
#2007-09-12|1572.29
#2007-09-13|1585.81
#2007-09-14|1559.79
#2007-09-17|1540.66
#2007-09-18|1582.95
#2007-09-19|1647.79
#2007-09-20|1654.51
#2007-09-21|1655.87
#2007-09-24|1660.26
#2007-09-25|1644.35
#2007-09-26|1666.03
#2007-09-27|1677.32
#2007-09-28|1683.98
#2007-10-01|1687.63
#2007-10-02|1699.55
#2007-10-03|1692.82
#2007-10-04|1684.87
#2007-10-05|1709.20
#2007-10-08|1690.56
#2007-10-09|1696.81
#2007-10-10|1704.46
#2007-10-11|1746.96
#2007-10-12|1765.13
#2007-10-15|1768.14
#2007-10-16|1772.09
#2007-10-17|1793.67
#2007-10-18|1815.17
#2007-10-19|1815.06
#2007-10-22|1780.37
#2007-10-23|1799.14
#2007-10-24|1769.12
#2007-10-25|1795.64
#2007-10-26|1833.52
#2007-10-29|1854.53
#2007-10-30|1867.72
#2007-10-31|1885.17
#2007-11-01|1864.22
#2007-11-02|1881.36
#2007-11-05|1879.82
#2007-11-06|1895.92
#2007-11-07|1898.26
#2007-11-08|1917.30
#2007-11-09|1888.30
#2007-11-12|1876.71
#2007-11-13|1896.99
#2007-11-14|1909.14
#2007-11-15|1891.14
#2007-11-16|1895.19
#2007-11-19|1876.32
#2007-11-20|1912.51
#2007-11-21|1876.75
#2007-11-22| .
#2007-11-23|1875.80
#2007-11-26|1871.55
#2007-11-27|1875.21
#2007-11-28|1891.32
#2007-11-29|1904.11
#2007-11-30|1900.93
#2007-12-03|1893.46
#2007-12-04|1907.14
#2007-12-05|1900.71
#2007-12-06|1883.11
#2007-12-07|1904.88
#2007-12-10|1918.61
#2007-12-11|1925.00
#2007-12-12|1919.03
#2007-12-13|1864.69
#2007-12-14|1851.63
#2007-12-17|1813.53
#2007-12-18|1810.79
#2007-12-19|1798.39
#2007-12-20|1791.82
#2007-12-21|1816.15
#2007-12-24|1820.19
#2007-12-25| .
#2007-12-26|1832.70
#2007-12-27|1841.82
#2007-12-28|1852.15
#2007-12-31|1841.57
#2008-01-01| .
#2008-01-02|1835.71
#2008-01-03|1815.73
#2008-01-04|1799.06
#2008-01-07|1809.17
#2008-01-08|1803.58
#2008-01-09|1785.24
#2008-01-10|1783.72
#2008-01-11|1783.09
#2008-01-14|1784.17
#2008-01-15|1722.10
#2008-01-16|1685.82
#2008-01-17|1678.64
#2008-01-18|1650.12
#2008-01-21| .
#2008-01-22|1544.74
#2008-01-23|1466.27
#2008-01-24|1594.09
#2008-01-25|1594.56
#2008-01-28|1586.37
#2008-01-29|1605.35
#2008-01-30|1601.45
#2008-01-31|1607.32
#2008-02-01|1645.00
#2008-02-04|1639.59
#2008-02-05|1537.71
#2008-02-06|1566.99
#2008-02-07|1538.38
#2008-02-08|1538.88
#2008-02-11|1522.68
#2008-02-12|1584.44
#2008-02-13|1579.83
#2008-02-14|1586.42
#2008-02-15|1560.46
#2008-02-18| .
#2008-02-19|1591.22
#2008-02-20|1558.34
#2008-02-21|1586.22
#2008-02-22|1574.47
#2008-02-25|1597.49
#2008-02-26|1638.19
#2008-02-27|1663.14
#2008-02-28|1648.48
#2008-02-29|1635.98
#2008-03-03|1600.43
#2008-03-04|1575.11
#2008-03-05|1615.07
#2008-03-06|1599.82
#2008-03-07|1584.86
#2008-03-10|1578.70
#2008-03-11|1627.80
#2008-03-12|1656.17
#2008-03-13|1655.72
#2008-03-14|1649.70
#2008-03-17|1620.47
#2008-03-18|1676.75
#2008-03-19|1656.37
#2008-03-20|1637.92
#2008-03-21| .
#2008-03-24|1635.59
#2008-03-25|1722.30
#2008-03-26|1734.80
#2008-03-27|1755.38
#2008-03-28|1738.01
#2008-03-31|1724.97
#2008-04-01|1760.63
#2008-04-02|1784.17
#2008-04-03|1773.51
#2008-04-04|1800.17
#2008-04-07|1809.60
#2008-04-08|1785.95
#2008-04-09|1771.80
#2008-04-10|1766.10
#2008-04-11|1736.40
#2008-04-14|1724.46
#2008-04-15|1752.80
#2008-04-16|1798.74
#2008-04-17|1784.37
#2008-04-18|1813.09
#2008-04-21|1808.58
#2008-04-22|1797.36
#2008-04-23|1787.24
#2008-04-24|1769.16
#2008-04-25|1777.19
#2008-04-28|1790.71
#2008-04-29|1768.58
#2008-04-30|1775.11
#2008-05-01|1761.60
#2008-05-02|1799.45
#2008-05-05|1808.26
#2008-05-06|1805.46
#2008-05-07|1792.45
#2008-05-08|1803.87
#2008-05-09|1790.39
#2008-05-12|1814.52
#2008-05-13|1812.03
#2008-05-14|1829.24
#2008-05-15|1832.03
#2008-05-16|1831.70
#2008-05-19|1838.39
#2008-05-20|1821.72
#2008-05-21|1814.88
#2008-05-22|1805.62
#2008-05-23|1775.24
#2008-05-26| .
#2008-05-27|1750.76
#2008-05-28|1746.99
#2008-05-29|1742.09
#2008-05-30|1752.59
#2008-06-02|1709.51
#2008-06-03|1717.12
#2008-06-04|1703.47
#2008-06-05|1698.31
#2008-06-06|1676.20
#2008-06-09|1665.16
#2008-06-10|1637.84
#2008-06-11|1620.11
#2008-06-12|1645.64
#2008-06-13|1659.78
#2008-06-16|1644.80
#2008-06-17|1657.20
#2008-06-18|1625.86
#2008-06-19|1613.49
#2008-06-20|1608.71
#2008-06-23|1595.95
#2008-06-24|1583.55
#2008-06-25|1612.53
#2008-06-26|1582.37
#2008-06-27|1577.93
#2008-06-30|1576.26
#2008-07-01|1549.01
#2008-07-02|1580.03
#2008-07-03|1587.87
#2008-07-04| .
#2008-07-07|1573.50
#2008-07-08|1555.01
#2008-07-09|1593.30
#2008-07-10|1565.47
#2008-07-11|1534.19
#2008-07-14|1539.41
#2008-07-15|1508.90
#2008-07-16|1510.01
#2008-07-17|1557.06
#2008-07-18|1588.34
#2008-07-21|1574.53
#2008-07-22|1540.72
#2008-07-23|1574.06
#2008-07-24|1544.14
#2008-07-25|1528.73
#2008-07-28|1520.73
#2008-07-29|1533.93
#2008-07-30|1548.75
#2008-07-31|1561.79
#2008-08-01|1520.06
#2008-08-04|1506.31
#2008-08-05|1536.39
#2008-08-06|1532.79
#2008-08-07|1514.53
#2008-08-08|1490.19
#2008-08-11|1518.18
#2008-08-12|1504.84
#2008-08-13|1461.47
#2008-08-14|1451.37
#2008-08-15|1438.49
#2008-08-18|1438.94
#2008-08-19|1396.15
#2008-08-20|1403.36
#2008-08-21|1394.17
#2008-08-22|1424.20
#2008-08-25|1397.32
#2008-08-26|1395.42
#2008-08-27|1409.01
#2008-08-28|1436.13
#2008-08-29|1441.05
#2008-09-01| .
#2008-09-02|1448.39
#2008-09-03|1438.05
#2008-09-04|1386.01
#2008-09-05|1329.18
#2008-09-08|1379.06
#2008-09-09|1351.36
#2008-09-10|1322.42
#2008-09-11|1303.29
#2008-09-12|1362.29
#2008-09-15|1294.80
#2008-09-16|1290.31
#2008-09-17|1264.00
#2008-09-18|1277.28
#2008-09-19|1400.40
#2008-09-22|1392.79
#2008-09-23|1379.09
#2008-09-24|1363.31
#2008-09-25|1410.96
#2008-09-26|1401.59
#2008-09-29|1332.86
#2008-09-30|1300.88
#2008-10-01|1326.50
#2008-10-02|1290.43
#2008-10-03|1350.66
#2008-10-06|1239.91
#2008-10-07|1274.02
#2008-10-08|1202.24
#2008-10-09|1154.69
#2008-10-10|1030.13
#2008-10-13|1150.27
#2008-10-14|1189.37
#2008-10-15|1123.78
#2008-10-16|1052.39
#2008-10-17|1098.94
#2008-10-20|1121.50
#2008-10-21|1090.68
#2008-10-22| 966.57
#2008-10-23| 937.16
#2008-10-24| 866.68
#2008-10-27| 810.84
#2008-10-28| 793.60
#2008-10-29| 909.12
#2008-10-30| 930.56
#2008-10-31| 952.32
#2008-11-03| 970.70
#2008-11-04|1045.16
#2008-11-05|1059.05
#2008-11-06| 971.09
#2008-11-07| 993.17
#2008-11-10| 984.53
#2008-11-11| 919.01
#2008-11-12| 884.39
#2008-11-13| 902.58
#2008-11-14| 919.51
#2008-11-17| 877.92
#2008-11-18| 882.17
#2008-11-19| 843.60
#2008-11-20| 811.88
#2008-11-21| 806.06
#2008-11-24| 900.83
#2008-11-25| 925.72
#2008-11-26| 915.95
#2008-11-27| .
#2008-11-28| 932.97
#2008-12-01| 880.55
#2008-12-02| 926.09
#2008-12-03| 929.29
#2008-12-04| 926.79
#2008-12-05| 887.05
#2008-12-08| 968.60
#2008-12-09| 972.55
#2008-12-10| 986.45
#2008-12-11|1008.94
#2008-12-12| 991.97
#2008-12-15|1020.44
#2008-12-16|1046.05
#2008-12-17|1092.24
#2008-12-18|1109.57
#2008-12-19|1068.58
#2008-12-22|1048.14
#2008-12-23|1048.20
#2008-12-24|1051.55
#2008-12-25| .
#2008-12-26|1056.62
#2008-12-29|1062.19
#2008-12-30|1078.56
#2008-12-31|1059.96
#2009-01-01| .
#2009-01-02|1100.87
#2009-01-05|1093.91
#2009-01-06|1079.97
#2009-01-07|1080.04
#2009-01-08|1072.81
#2009-01-09|1046.12
#2009-01-12|1016.54
#2009-01-13| 982.08
#2009-01-14| 932.77
#2009-01-15| 915.18
#2009-01-16| 929.17
#2009-01-19| .
#2009-01-20| 859.13
#2009-01-21| 850.87
#2009-01-22| 849.93
#2009-01-23| 841.46
#2009-01-26| 889.11
#2009-01-27| 889.74
#2009-01-28| 944.60
#2009-01-29| 906.41
#2009-01-30| 884.53
#2009-02-02| 860.94
#2009-02-03| 888.80
#2009-02-04| 897.83
#2009-02-05| 887.33
#2009-02-06| 898.20
#2009-02-09| 914.97
#2009-02-10| 889.26
#2009-02-11| 874.65
#2009-02-12| 846.32
#2009-02-13| 864.01
#2009-02-16| .
#2009-02-17| 788.03
#2009-02-18| 788.00
#2009-02-19| 799.53
#2009-02-20| 763.83
#2009-02-23| 764.81
#2009-02-24| 757.74
#2009-02-25| 762.65
#2009-02-26| 805.72
#2009-02-27| 781.08
#2009-03-02| 734.58
#2009-03-03| 728.20
#2009-03-04| 743.40
#2009-03-05| 706.33
#2009-03-06| 700.53
#2009-03-09| 683.93
#2009-03-10| 733.56
#2009-03-11| 743.45
#2009-03-12| 762.40
#2009-03-13| 781.71
#2009-03-16| 816.21
#2009-03-17| 816.72
#2009-03-18| 825.34
#2009-03-19| 868.63
#2009-03-20| 856.41
#2009-03-23| 887.84
#2009-03-24| 889.84
#2009-03-25| 899.31
#2009-03-26| 902.44
#2009-03-27| 865.16
#2009-03-30| 816.66
#2009-03-31| 849.71
#2009-04-01| 864.30
#2009-04-02| 925.33
#2009-04-03| 921.36
#2009-04-06| 918.91
#2009-04-07| 910.76
#2009-04-08| 913.98
#2009-04-09| 953.92
#2009-04-10| .
#2009-04-13| 962.01
#2009-04-14| 972.88
#2009-04-15| 950.92
#2009-04-16| 970.83
#2009-04-17| 980.48
#2009-04-20| 935.98
#2009-04-21| 923.08
#2009-04-22| 951.38
#2009-04-23| 943.55
#2009-04-24| 973.65
#2009-04-27| 952.53
#2009-04-28| 936.08
#2009-04-29| 976.25
#2009-04-30| 992.12
#2009-05-01| 992.27
#2009-05-04|1002.62
#2009-05-05|1013.01
#2009-05-06|1019.57
#2009-05-07|1027.50
#2009-05-08|1055.78
#2009-05-11|1056.32
#2009-05-12|1056.33
#2009-05-13|1022.38
#2009-05-14|1017.90
#2009-05-15|1013.64
#2009-05-18|1028.42
#2009-05-19|1057.62
#2009-05-20|1073.37
#2009-05-21|1054.04
#2009-05-22|1081.88
#2009-05-25| .
#2009-05-26|1094.71
#2009-05-27|1102.72
#2009-05-28|1095.73
#2009-05-29|1111.32
#2009-06-01|1136.70
#2009-06-02|1152.14
#2009-06-03|1119.29
#2009-06-04|1118.53
#2009-06-05|1114.01
#2009-06-08|1089.76
#2009-06-09|1113.23
#2009-06-10|1131.45
#2009-06-11|1145.68
#2009-06-12|1142.69
#2009-06-15|1107.03
#2009-06-16|1110.02
#2009-06-17|1088.24
#2009-06-18|1109.95
#2009-06-19|1133.04
#2009-06-22|1102.98
#2009-06-23|1111.49
#2009-06-24|1145.77
#2009-06-25|1142.22
#2009-06-26|1158.10
#2009-06-29|1178.88
#2009-06-30|1168.62
#2009-07-01|1193.62
#2009-07-02|1150.76
#2009-07-03| .
#2009-07-06|1138.12
#2009-07-07|1141.41
#2009-07-08|1112.81
#2009-07-09|1131.03
#2009-07-10|1117.42
#2009-07-13|1144.58
#2009-07-14|1153.53
#2009-07-15|1202.02
#2009-07-16|1216.56
#2009-07-17|1220.82
#2009-07-20|1243.97
#2009-07-21|1239.65
#2009-07-22|1243.27
#2009-07-23|1275.95
#2009-07-24|1281.26
#2009-07-27|1307.49
#2009-07-28|1319.51
#2009-07-29|1309.02
#2009-07-30|1335.33
#2009-07-31|1345.89
#2009-08-03|1373.06
#2009-08-04|1367.31
#2009-08-05|1341.83
#2009-08-06|1350.75
#2009-08-07|1361.89
#2009-08-10|1351.67
#2009-08-11|1340.17
#2009-08-12|1360.14
#2009-08-13|1380.55
#2009-08-14|1355.18
#2009-08-17|1299.55
#2009-08-18|1317.01
#2009-08-19|1325.94
#2009-08-20|1354.23
#2009-08-21|1396.50
#2009-08-24|1417.15
#2009-08-25|1437.32
#2009-08-26|1421.85
#2009-08-27|1419.51
#2009-08-28|1444.44
#2009-08-31|1431.15
#2009-09-01|1401.65
#2009-09-02|1370.67
#2009-09-03|1376.48
#2009-09-04|1403.75
#2009-09-07| .
#2009-09-08|1446.68
#2009-09-09|1464.04
#2009-09-10|1444.97
#2009-09-11|1463.43
#2009-09-14|1470.66
#2009-09-15|1480.37
#2009-09-16|1508.44
#2009-09-17|1516.20
#2009-09-18|1514.59
#2009-09-21|1502.77
#2009-09-22|1527.71
#2009-09-23|1532.98
#2009-09-24|1504.88
#2009-09-25|1496.68
#2009-09-28|1522.88
#2009-09-29|1507.63
#2009-09-30|1500.14
#2009-10-01|1462.86
#2009-10-02|1441.93
#2009-10-05|1479.59
#2009-10-06|1527.34
#2009-10-07|1506.68
#2009-10-08|1526.90
#2009-10-09|1517.68
#2009-10-12|1523.94
#2009-10-13|1506.68
#2009-10-14|1553.46
#2009-10-15|1557.20
#2009-10-16|1528.44
#2009-10-19|1566.46
#2009-10-20|1554.37
#2009-10-21|1575.61
#2009-10-22|1571.05
#2009-10-23|1560.83
#2009-10-26|1540.92
#2009-10-27|1532.29
#2009-10-28|1501.14
#2009-10-29|1540.81
#2009-10-30|1500.50
#2009-11-02|1514.75
#2009-11-03|1465.02
#2009-11-04|1500.07
#2009-11-05|1528.14
#2009-11-06|1530.82
#2009-11-09|1576.52
#2009-11-10|1572.18
#2009-11-11|1578.65
#2009-11-12|1574.32
#2009-11-13|1579.77
#2009-11-16|1605.47
#2009-11-17|1587.23
#2009-11-18|1611.41
#2009-11-19|1575.11
#2009-11-20|1554.44
#2009-11-23|1601.51
#2009-11-24|1593.48
#2009-11-25|1614.62
#2009-11-26| .
#2009-11-27|1579.95
#2009-11-30|1564.92
#2009-12-01|1603.39
#2009-12-02|1602.93
#2009-12-03|1609.40
#2009-12-04|1608.31
#2009-12-07|1595.80
#2009-12-08|1556.33
#2009-12-09|1518.48
#2009-12-10|1524.36
#2009-12-11|1513.68
#2009-12-14|1529.93
#2009-12-15|1522.73
#2009-12-16|1541.24
#2009-12-17|1493.80
#2009-12-18|1479.20
#2009-12-21|1508.20
#2009-12-22|1508.39
#2009-12-23|1530.26
#2009-12-24|1532.88
#2009-12-25| .
#2009-12-28|1544.12
#2009-12-29|1545.80
#2009-12-30|1522.46
#2009-12-31|1527.41
#2010-01-01| .
#2010-01-04|1562.40
#2010-01-05|1568.92
#2010-01-06|1568.21
#2010-01-07|1552.35
#2010-01-08|1549.19
#2010-01-11|1560.09
#2010-01-12|1547.18
#2010-01-13|1540.41
#2010-01-14|1540.60
#2010-01-15|1508.50
#2010-01-18| .
#2010-01-19|1524.62
#2010-01-20|1464.52
#2010-01-21|1421.98
#2010-01-22|1422.31
#2010-01-25|1407.12
#2010-01-26|1410.60
#2010-01-27|1363.61
#2010-01-28|1328.43
#2010-01-29|1340.63
#2010-02-01|1347.17
#2010-02-02|1370.03
#2010-02-03|1330.57
#2010-02-04|1234.45
#2010-02-05|1209.60
#2010-02-08|1229.85
#2010-02-09|1242.90
#2010-02-10|1267.20
#2010-02-11|1234.43
#2010-02-12|1227.13
#2010-02-15| .
#2010-02-16|1257.23
#2010-02-17|1266.12
#2010-02-18|1273.55
#2010-02-19|1273.92
#2010-02-22|1265.79
#2010-02-23|1227.98
#2010-02-24|1223.23
#2010-02-25|1201.91
#2010-02-26|1240.32
#2010-03-01|1238.18
#2010-03-02|1255.48
#2010-03-03|1284.44
#2010-03-04|1286.42
#2010-03-05|1321.93
#2010-03-08|1334.30
#2010-03-09|1317.17
#2010-03-10|1340.51
#2010-03-11|1330.55
#2010-03-12|1341.57
#2010-03-15|1315.95
#2010-03-16|1338.04
#2010-03-17|1347.07
#2010-03-18|1319.46
#2010-03-19|1301.01
#2010-03-22|1285.13
#2010-03-23|1302.39
#2010-03-24|1265.59
#2010-03-25|1292.33
#2010-03-26|1294.64
#2010-03-29|1302.87
#2010-03-30|1284.61
#2010-03-31|1281.81
#2010-04-01|1306.24
#2010-04-02| .
#2010-04-05|1303.25
#2010-04-06|1301.39
#2010-04-07|1301.98
#2010-04-08|1290.46
#2010-04-09|1340.40
#2010-04-12|1369.22
#2010-04-13|1365.64
#2010-04-14|1376.21
#2010-04-15|1373.97
#2010-04-16|1335.34
#2010-04-19|1326.74
#2010-04-20|1337.13
#2010-04-21|1301.50
#2010-04-22|1263.43
#2010-04-23|1281.14
#2010-04-26|1281.97
#2010-04-27|1223.02
#2010-04-28|1173.97
#2010-04-29|1212.52
#2010-04-30|1226.06
#2010-05-03|1208.82
#2010-05-04|1127.54
#2010-05-05|1084.95
#2010-05-06|1036.36
#2010-05-07| 997.16
#2010-05-10|1182.84
#2010-05-11|1130.42
#2010-05-12|1137.86
#2010-05-13|1114.31
#2010-05-14|1023.19
#2010-05-17|1014.36
#2010-05-18|1060.91
#2010-05-19|1032.03
#2010-05-20|1021.90
#2010-05-21|1057.48
#2010-05-24|1029.17
#2010-05-25| 985.38
#2010-05-26| 984.68
#2010-05-27|1017.30
#2010-05-28|1036.14
#2010-05-31| .
#2010-06-01|1016.01
#2010-06-02|1003.63
#2010-06-03|1005.21
#2010-06-04| 948.57
#2010-06-07| 928.28
#2010-06-08| 915.94
#2010-06-09| 946.06
#2010-06-10| 989.60
#2010-06-11|1031.72
#2010-06-14|1051.54
#2010-06-15|1073.06
#2010-06-16|1066.86
#2010-06-17|1082.83
#2010-06-18|1112.40
#2010-06-21|1122.15
#2010-06-22|1105.88
#2010-06-23|1086.05
#2010-06-24|1057.69
#2010-06-25|1052.51
#2010-06-28|1073.94
#2010-06-29| 998.44
#2010-06-30|1022.38
#2010-07-01|1031.98
#2010-07-02|1051.77
#2010-07-05| .
#2010-07-06|1097.87
#2010-07-07|1146.07
#2010-07-08|1164.99
#2010-07-09|1166.09
#2010-07-12|1154.05
#2010-07-13|1186.32
#2010-07-14|1194.26
#2010-07-15|1191.63
#2010-07-16|1175.80
#2010-07-19|1170.27
#2010-07-20|1179.67
#2010-07-21|1167.04
#2010-07-22|1206.93
#2010-07-23|1208.82
#2010-07-26|1235.34
#2010-07-27|1260.11
#2010-07-28|1263.98
#2010-07-29|1274.05
#2010-07-30|1248.23
#2010-08-02|1308.02
#2010-08-03|1314.14
#2010-08-04|1303.49
#2010-08-05|1304.59
#2010-08-06|1293.79
#2010-08-09|1309.47
#2010-08-10|1284.70
#2010-08-11|1224.81
#2010-08-12|1217.75
#2010-08-13|1199.99
#2010-08-16|1202.98
#2010-08-17|1216.58
#2010-08-18|1217.92
#2010-08-19|1200.95
#2010-08-20|1168.22
#2010-08-23|1182.68
#2010-08-24|1165.09
#2010-08-25|1139.92
#2010-08-26|1163.09
#2010-08-27|1177.23
#2010-08-30|1172.55
#2010-08-31|1181.89
#2010-09-01|1236.45
#2010-09-02|1234.77
#2010-09-03|1247.82
#2010-09-06| .
#2010-09-07|1218.20
#2010-09-08|1233.24
#2010-09-09|1246.28
#2010-09-10|1243.34
#2010-09-13|1266.67
#2010-09-14|1282.42
#2010-09-15|1280.90
#2010-09-16|1283.71
#2010-09-17|1261.41
#2010-09-20|1285.67
#2010-09-21|1291.48
#2010-09-22|1291.98
#2010-09-23|1276.39
#2010-09-24|1320.49
#2010-09-27|1304.00
#2010-09-28|1308.32
#2010-09-29|1299.68
#2010-09-30|1309.94
#2010-10-01|1308.87
#2010-10-04|1296.07
#2010-10-05|1347.34
#2010-10-06|1355.97
#2010-10-07|1367.24
#2010-10-08|1360.77
#2010-10-11|1357.02
#2010-10-12|1344.51
#2010-10-13|1387.52
#2010-10-14|1396.45
#2010-10-15|1393.94
#2010-10-18|1393.30
#2010-10-19|1377.63
#2010-10-20|1396.05
#2010-10-21|1394.12
#2010-10-22|1391.11
#2010-10-25|1387.03
#2010-10-26|1367.80
#2010-10-27|1345.08
#2010-10-28|1364.31
#2010-10-29|1371.36
#2010-11-01|1345.71
#2010-11-02|1373.90
#2010-11-03|1343.34
#2010-11-04|1367.16
#2010-11-05|1325.30
#2010-11-08|1300.94
#2010-11-09|1316.95
#2010-11-10|1271.97
#2010-11-11|1257.88
#2010-11-12|1273.11
#2010-11-15|1278.98
#2010-11-16|1244.56
#2010-11-17|1255.59
#2010-11-18|1279.46
#2010-11-19|1277.11
#2010-11-22|1235.21
#2010-11-23|1176.86
#2010-11-24|1178.85
#2010-11-25| .
#2010-11-26|1138.41
#2010-11-29|1099.36
#2010-11-30|1086.15
#2010-12-01|1142.89
#2010-12-02|1187.67
#2010-12-03|1215.92
#2010-12-06|1187.71
#2010-12-07|1193.69
#2010-12-08|1202.36
#2010-12-09|1214.76
#2010-12-10|1207.60
#2010-12-13|1224.28
#2010-12-14|1226.96
#2010-12-15|1201.08
#2010-12-16|1188.89
#2010-12-17|1169.04
#2010-12-20|1175.49
#2010-12-21|1206.30
#2010-12-22|1198.51
#2010-12-23|1188.84
#2010-12-24| .
#2010-12-27|1171.80
#2010-12-28|1170.76
#2010-12-29|1180.00
#2010-12-30|1178.56
#2010-12-31|1190.41
#2011-01-03|1189.36
#2011-01-04|1186.87
#2011-01-05|1160.23
#2011-01-06|1137.09
#2011-01-07|1114.90
#2011-01-10|1095.55
#2011-01-11|1110.98
#2011-01-12|1191.68
#2011-01-13|1257.92
#2011-01-14|1261.84
#2011-01-17| .
#2011-01-18|1292.05
#2011-01-19|1297.69
#2011-01-20|1299.24
#2011-01-21|1344.23
#2011-01-24|1352.14
#2011-01-25|1329.67
#2011-01-26|1331.33
#2011-01-27|1358.61
#2011-01-28|1330.59
#2011-01-31|1347.91
#2011-02-01|1379.98
#2011-02-02|1384.94
#2011-02-03|1348.09
#2011-02-04|1335.31
#2011-02-07|1341.30
#2011-02-08|1359.78
#2011-02-09|1358.79
#2011-02-10|1327.99
#2011-02-11|1325.42
#2011-02-14|1311.51
#2011-02-15|1325.25
#2011-02-16|1356.60
#2011-02-17|1371.44
#2011-02-18|1371.35
#2011-02-21| .
#2011-02-22|1329.07
#2011-02-23|1327.03
#2011-02-24|1329.35
#2011-02-25|1347.92
#2011-02-28|1356.39
#2011-03-01|1345.02
#2011-03-02|1333.62
#2011-03-03|1327.25
#2011-03-04|1320.08
#2011-03-07|1318.29
#2011-03-08|1317.05
#2011-03-09|1315.42
#2011-03-10|1290.02
#2011-03-11|1287.88
#2011-03-14|1306.22
#2011-03-15|1296.79
#2011-03-16|1259.30
#2011-03-17|1300.95
#2011-03-18|1308.73
#2011-03-21|1347.70
#2011-03-22|1350.01
#2011-03-23|1347.17
#2011-03-24|1369.32
#2011-03-25|1357.35
#2011-03-28|1357.88
#2011-03-29|1347.64
#2011-03-30|1347.72
#2011-03-31|1336.12
#2011-04-01|1356.87
#2011-04-04|1367.20
#2011-04-05|1353.27
#2011-04-06|1389.40
#2011-04-07|1386.93
#2011-04-08|1411.24
#2011-04-11|1407.65
#2011-04-12|1399.25
#2011-04-13|1397.34
#2011-04-14|1368.59
#2011-04-15|1356.24
#2011-04-18|1308.76
#2011-04-19|1322.90
#2011-04-20|1361.21
#2011-04-21|1372.19
#2011-04-22| .
#2011-04-25|1371.20
#2011-04-26|1387.42
#2011-04-27|1403.53
#2011-04-28|1439.44
#2011-04-29|1443.75
#2011-05-02|1449.40
#2011-05-03|1440.48
#2011-05-04|1429.61
#2011-05-05|1390.31
#2011-05-06|1383.47
#2011-05-09|1329.91
#2011-05-10|1348.51
#2011-05-11|1350.51
#2011-05-12|1334.78
#2011-05-13|1318.43
#2011-05-16|1322.73
#2011-05-17|1311.75
#2011-05-18|1325.09
#2011-05-19|1328.42
#2011-05-20|1298.33
#2011-05-23|1269.07
#2011-05-24|1280.57
#2011-05-25|1291.35
#2011-05-26|1290.97
#2011-05-27|1313.31
#2011-05-30| .
#2011-05-31|1356.99
#2011-06-01|1340.58
#2011-06-02|1331.95
#2011-06-03|1348.81
#2011-06-06|1334.00
#2011-06-07|1343.38
#2011-06-08|1325.11
#2011-06-09|1320.13
#2011-06-10|1282.30
#2011-06-13|1281.83
#2011-06-14|1316.00
#2011-06-15|1267.48
#2011-06-16|1255.81
#2011-06-17|1308.66
#2011-06-20|1297.13
#2011-06-21|1328.24
#2011-06-22|1333.05
#2011-06-23|1264.18
#2011-06-24|1250.10
#2011-06-27|1269.71
#2011-06-28|1286.08
#2011-06-29|1315.10
#2011-06-30|1352.04
#2011-07-01|1372.27
#2011-07-04| .
#2011-07-05|1346.86
#2011-07-06|1314.73
#2011-07-07|1319.60
#2011-07-08|1271.92
#2011-07-11|1212.82
#2011-07-12|1207.95
#2011-07-13|1231.89
#2011-07-14|1226.46
#2011-07-15|1208.06
#2011-07-18|1182.56
#2011-07-19|1208.06
#2011-07-20|1250.83
#2011-07-21|1308.75
#2011-07-22|1307.56
#2011-07-25|1275.18
#2011-07-26|1285.56
#2011-07-27|1247.49
#2011-07-28|1243.15
#2011-07-29|1243.53
#2011-08-01|1190.40
#2011-08-02|1167.13
#2011-08-03|1164.81
#2011-08-04|1109.55
#2011-08-05|1113.10
#2011-08-08|1090.23
#2011-08-09|1086.23
#2011-08-10|1015.70
#2011-08-11|1057.61
#2011-08-12|1107.93
#2011-08-15|1134.01
#2011-08-16|1129.68
#2011-08-17|1141.52
#2011-08-18|1076.40
#2011-08-19|1059.66
#2011-08-22|1076.90
#2011-08-23|1077.14
#2011-08-24|1086.35
#2011-08-25|1070.58
#2011-08-26|1056.15
#2011-08-29|1096.53
#2011-08-30|1093.03
#2011-08-31|1128.65
#2011-09-01|1124.09
#2011-09-02|1077.66
#2011-09-05| .
#2011-09-06| 993.32
#2011-09-07|1020.28
#2011-09-08|1034.31
#2011-09-09| 964.83
#2011-09-12| 921.45
#2011-09-13| 956.06
#2011-09-14| 983.53
#2011-09-15|1038.13
#2011-09-16|1039.32
#2011-09-19|1003.08
#2011-09-20|1031.21
#2011-09-21|1009.61
#2011-09-22| 946.02
#2011-09-23| 978.27
#2011-09-26|1003.25
#2011-09-27|1056.52
#2011-09-28|1044.84
#2011-09-29|1063.21
#2011-09-30|1045.53
#2011-10-03|1005.88
#2011-10-04| 994.98
#2011-10-05|1031.25
#2011-10-06|1066.97
#2011-10-07|1086.74
#2011-10-10|1108.57
#2011-10-11|1097.68
#2011-10-12|1134.94
#2011-10-13|1113.24
#2011-10-14|1126.79
#2011-10-17|1112.55
#2011-10-18|1097.78
#2011-10-19|1116.57
#2011-10-20|1072.61
#2011-10-21|1121.01
#2011-10-24|1132.62
#2011-10-25|1121.77
#2011-10-26|1106.65
#2011-10-27|1199.20
#2011-10-28|1197.05
#2011-10-31|1141.35
#2011-11-01|1072.06
#2011-11-02|1076.97
#2011-11-03|1088.85
#2011-11-04|1074.38
#2011-11-07|1058.97
#2011-11-08|1070.63
#2011-11-09|1032.67
#2011-11-10|1030.20
#2011-11-11|1075.01
#2011-11-14|1041.89
#2011-11-15|1013.90
#2011-11-16|1025.35
#2011-11-17|1020.41
#2011-11-18|1027.50
#2011-11-21| 987.35
#2011-11-22| 974.85
#2011-11-23| 942.69
#2011-11-24| .
#2011-11-25| 941.64
#2011-11-28| 995.23
#2011-11-29| 991.94
#2011-11-30|1038.69
#2011-12-01|1034.41
#2011-12-02|1052.08
#2011-12-05|1073.24
#2011-12-06|1069.77
#2011-12-07|1059.51
#2011-12-08|1030.66
#2011-12-09|1059.11
#2011-12-12|1011.94
#2011-12-13| 992.27
#2011-12-14| 964.50
#2011-12-15| 975.35
#2011-12-16| 970.55
#2011-12-19| 972.22
#2011-12-20|1005.80
#2011-12-21| 991.45
#2011-12-22|1004.43
#2011-12-23|1011.78
#2011-12-26| .
#2011-12-27|1012.15
#2011-12-28| 980.92
#2011-12-29| 996.80
#2011-12-30|1014.73
#2012-01-02| .
#2012-01-03|1043.41
#2012-01-04|1008.17
#2012-01-05| 965.83
#2012-01-06| 952.15
#2012-01-09| 950.93
#2012-01-10| 987.43
#2012-01-11| 974.55
#2012-01-12| 980.60
#2012-01-13| 973.81
#2012-01-16| .
#2012-01-17| 999.63
#2012-01-18| 988.91
#2012-01-19|1020.98
#2012-01-20|1018.85
#2012-01-23|1036.31
#2012-01-24|1025.76
#2012-01-25|1022.07
#2012-01-26|1058.72
#2012-01-27|1050.40
#2012-01-30|1032.60
#2012-01-31|1026.86
#2012-02-01|1058.27
#2012-02-02|1068.11
#2012-02-03|1075.16
#2012-02-06|1070.36
#2012-02-07|1087.01
#2012-02-08|1086.11
#2012-02-09|1098.99
#2012-02-10|1073.49
#2012-02-13|1073.85
#2012-02-14|1064.98
#2012-02-15|1057.53
#2012-02-16|1033.85
#2012-02-17|1058.87
#2012-02-20| .
#2012-02-21|1084.06
#2012-02-22|1064.59
#2012-02-23|1055.13
#2012-02-24|1066.08
#2012-02-27|1060.41
#2012-02-28|1061.35
#2012-02-29|1048.48
#2012-03-01|1057.51
#2012-03-02|1049.90
#2012-03-05|1037.46
#2012-03-06| 990.07
#2012-03-07| 990.74
#2012-03-08|1023.77
#2012-03-09|1005.90
#2012-03-12| 989.67
#2012-03-13|1012.57
#2012-03-14|1007.17
#2012-03-15|1017.38
#2012-03-16|1037.61
#2012-03-19|1058.45
#2012-03-20|1052.57
#2012-03-21|1038.02
#2012-03-22|1020.57
#2012-03-23|1015.14
#2012-03-26|1011.16
#2012-03-27|1001.12
#2012-03-28| 980.90
#2012-03-29| 969.63
#2012-03-30| 985.47
#2012-04-02| 988.07
#2012-04-03| 960.32
#2012-04-04| 925.35
#2012-04-05| 922.15
#2012-04-06| .
#2012-04-09| 922.67
#2012-04-10| 894.61
#2012-04-11| 915.48
#2012-04-12| 908.36
#2012-04-13| 871.42
#2012-04-16| 866.57
#2012-04-17| 893.09
#2012-04-18| 852.93
#2012-04-19| 826.44
#2012-04-20| 851.37
#2012-04-23| 825.22
#2012-04-24| 849.48
#2012-04-25| 862.12
#2012-04-26| 850.91
#2012-04-27| 865.58
#2012-04-30| 844.75
#2012-05-01| 844.08
#2012-05-02| 814.50
#2012-05-03| 817.49
#2012-05-04| 825.31
#2012-05-07| 849.98
#2012-05-08| 841.38
#2012-05-09| 811.30
#2012-05-10| 848.67
#2012-05-11| 840.23
#2012-05-14| 810.38
#2012-05-15| 792.28
#2012-05-16| 782.07
#2012-05-17| 771.08
#2012-05-18| 782.41
#2012-05-21| 775.88
#2012-05-22| 792.90
#2012-05-23| 754.65
#2012-05-24| 768.98
#2012-05-25| 764.52
#2012-05-28| .
#2012-05-29| 727.24
#2012-05-30| 700.71
#2012-05-31| 703.95
#2012-06-01| 704.78
#2012-06-04| 739.88
#2012-06-05| 740.26
#2012-06-06| 762.73
#2012-06-07| 767.42
#2012-06-08| 778.28
#2012-06-11| 776.44
#2012-06-12| 776.49
#2012-06-13| 796.94
#2012-06-14| 808.74
#2012-06-15| 809.48
#2012-06-18| 775.45
#2012-06-19| 807.28
#2012-06-20| 822.08
#2012-06-21| 814.00
#2012-06-22| 820.25
#2012-06-25| 781.53
#2012-06-26| 771.67
#2012-06-27| 787.35
#2012-06-28| 794.00
#2012-06-29| 861.54
#2012-07-02| 856.94
#2012-07-03| 872.15
#2012-07-04| .
#2012-07-05| 821.71
#2012-07-06| 787.92
#2012-07-09| 780.13
#2012-07-10| 780.24
#2012-07-11| 793.31
#2012-07-12| 766.99
#2012-07-13| 778.33
#2012-07-16| 757.62
#2012-07-17| 760.99
#2012-07-18| 767.29
#2012-07-19| 771.27
#2012-07-20| 714.62
#2012-07-23| 705.95
#2012-07-24| 673.29
#2012-07-25| 680.22
#2012-07-26| 738.89
#2012-07-27| 777.22
#2012-07-30| 792.47
#2012-07-31| 787.52
#2012-08-01| 785.95
#2012-08-02| 730.74
#2012-08-03| 796.05
#2012-08-06| 840.32
#2012-08-07| 864.26
#2012-08-08| 854.06
#2012-08-09| 844.55
#2012-08-10| 838.30
#2012-08-13| 846.33
#2012-08-14| 851.08
#2012-08-15| 849.54
#2012-08-16| 886.57
#2012-08-17| 896.64
#2012-08-20| 887.35
#2012-08-21| 907.47
#2012-08-22| 878.39
#2012-08-23| 879.08
#2012-08-24| 874.48
#2012-08-27| 886.42
#2012-08-28| 883.11
#2012-08-29| 873.23
#2012-08-30| 855.47
#2012-08-31| 895.78
#2012-09-03| .
#2012-09-04| 906.77
#2012-09-05| 912.13
#2012-09-06| 963.21
#2012-09-07| 982.38
#2012-09-10| 975.28
#2012-09-11| 991.95
#2012-09-12|1004.73
#2012-09-13| 994.62
#2012-09-14|1040.89
#2012-09-17|1038.72
#2012-09-18|1016.15
#2012-09-19|1021.31
#2012-09-20| 999.65
#2012-09-21|1030.08
#2012-09-24|1012.63
#2012-09-25|1022.51
#2012-09-26| 972.00
#2012-09-27| 970.90
#2012-09-28| 949.93
#2012-10-01| 962.74
#2012-10-02| 974.99
#2012-10-03| 966.13
#2012-10-04| 973.16
#2012-10-05| 999.70
#2012-10-08| 985.06
#2012-10-09| 960.60
#2012-10-10| 950.92
#2012-10-11| 963.28
#2012-10-12| 954.10
#2012-10-15| 956.23
#2012-10-16| 998.12
#2012-10-17|1033.87
#2012-10-18|1027.32
#2012-10-19| 998.03
#2012-10-22| 995.28
#2012-10-23| 970.86
#2012-10-24| 976.68
#2012-10-25| 973.74
#2012-10-26| 972.07
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 985.05
#2012-11-01| 988.66
#2012-11-02| 991.59
#2012-11-05| 965.63
#2012-11-06| 969.76
#2012-11-07| 941.26
#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|1016.78
#2012-12-14|1020.49
#2012-12-17|1023.81
#2012-12-18|1043.27
#2012-12-19|1055.97
#2012-12-20|1054.31
#2012-12-21|1055.46
#2012-12-24|1058.89
#2012-12-25|1058.89
#2012-12-26|1061.06
#2012-12-27|1063.72
#2012-12-28|1046.39
#2012-12-31|1051.45
#2013-01-01|1051.45
#2013-01-02|1090.93
#2013-01-03|1074.91
#2013-01-04|1072.89
#2013-01-07|1073.40
#2013-01-08|1073.13
#2013-01-09|1090.87
#2013-01-10|1111.57
#2013-01-11|1130.09
#2013-01-14|1130.37
#2013-01-15|1128.06
#2013-01-16|1123.50
#2013-01-17|1133.39
#2013-01-18|1124.11
#2013-01-21|1132.58
#2013-01-22|1126.08
#2013-01-23|1123.24
#2013-01-24|1139.48
#2013-01-25|1156.95
#2013-01-28|1148.71
#2013-01-29|1146.14
#2013-01-30|1144.89
#2013-01-31|1117.76
#2013-02-01|1110.34
#2013-02-04|1055.20
#2013-02-05|1078.54
#2013-02-06|1072.71
#2013-02-07|1054.89
#2013-02-08|1077.51
#2013-02-11|1063.23
#2013-02-12|1090.55
#2013-02-13|1097.58
#2013-02-14|1081.05
#2013-02-15|1067.25
#2013-02-18|1060.35
#2013-02-19|1077.32
#2013-02-20|1067.85
#2013-02-21|1034.93
#2013-02-22|1053.61
#2013-02-25|1067.01
#2013-02-26|1018.45
#2013-02-27|1042.99
#2013-02-28|1051.46
#2013-03-01|1040.98
#2013-03-04|1053.64
#2013-03-05|1078.34
#2013-03-06|1066.97
#2013-03-07|1078.77
#2013-03-08|1103.54
#2013-03-11| .
#2013-03-12|1092.82
#2013-03-13|1083.31
#2013-03-14|1108.04
#2013-03-15|1109.16
#2013-03-18|1086.98
#2013-03-19|1056.64
#2013-03-20|1075.83
#2013-03-21|1063.76
#2013-03-22|1070.06
#2013-03-25|1032.55
#2013-03-26|1007.76
#2013-03-27| 992.68
#2013-03-28| 995.58
#2013-03-29| .
#2013-04-01| 996.05
#2013-04-02|1017.42
#2013-04-03| 997.68
#2013-04-04| 991.47
#2013-04-05|1000.29
#2013-04-08|1000.82
#2013-04-09|1015.18
#2013-04-10|1051.37
#2013-04-11|1058.53
#2013-04-12|1043.18
#2013-04-15|1039.61
#2013-04-16|1034.87
#2013-04-17|1009.98
#2013-04-18|1014.50
#2013-04-19|1027.75
#2013-04-22|1042.25
#2013-04-23|1072.15
#2013-04-24|1083.78
#2013-04-25|1078.37
#2013-04-26|1069.56
#2013-04-29|1097.53
#2013-04-30|1100.46
#2013-05-01|1101.21
#2013-05-02|1090.71
#2013-05-03|1112.77
#2013-05-06|1100.68
#2013-05-07|1107.11
#2013-05-08|1119.07
#2013-05-09|1109.65
#2013-05-10|1093.91
#2013-05-13|1082.88
#2013-05-14|1084.91
#2013-05-15|1088.12
#2013-05-16|1088.14
#2013-05-17|1085.84
#2013-05-20|1078.68
#2013-05-21|1073.25
#2013-05-22|1073.11
#2013-05-23|1061.24
#2013-05-24|1052.67
#2013-05-27|1067.25
#2013-05-28|1080.31
#2013-05-29|1081.02
#2013-05-30|1086.57
#2013-05-31|1064.54
#2013-06-03|1065.44
#2013-06-04|1079.40
#2013-06-05|1070.63
#2013-06-06|1068.07
#2013-06-07|1078.63
#2013-06-10|1068.96
#2013-06-11|1058.21
#2013-06-12|1066.12
#2013-06-13|1055.80
#2013-06-14|1058.76
#2013-06-17|1068.93
#2013-06-18|1077.70
#2013-06-19|1066.77
#2013-06-20|1012.56
#2013-06-21| 994.64
#2013-06-24| 973.87
#2013-06-25| 980.29
#2013-06-26|1004.64
#2013-06-27|1005.11
#2013-06-28| 993.97
#2013-07-01|1016.02
#2013-07-02|1010.85
#2013-07-03| 993.45
#2013-07-04|1021.73
#2013-07-05| 996.85
#2013-07-08|1018.92
#2013-07-09|1011.67
#2013-07-10|1014.82
#2013-07-11|1034.38
#2013-07-12|1013.66
#2013-07-15|1017.81
#2013-07-16|1014.59
#2013-07-17|1013.32
#2013-07-18|1030.89
#2013-07-19|1030.99
#2013-07-22|1038.53
#2013-07-23|1057.50
#2013-07-24|1075.69
#2013-07-25|1091.61
#2013-07-26|1104.52
#2013-07-29|1105.45
#2013-07-30|1116.68
#2013-07-31|1117.68
#2013-08-01|1127.07
#2013-08-02|1135.15
#2013-08-05|1126.15
#2013-08-06|1128.64
#2013-08-07|1133.97
#2013-08-08|1150.06
#2013-08-09|1155.22
#2013-08-12|1147.01
#2013-08-13|1147.12
#2013-08-14|1154.07
#2013-08-15|1145.82
#2013-08-16|1165.09
#2013-08-19|1143.75
#2013-08-20|1131.46
#2013-08-21|1121.11
#2013-08-22|1138.77
#2013-08-23|1153.35
#2013-08-26|1145.32
#2013-08-27|1114.57
#2013-08-28|1111.07
#2013-08-29|1105.99
#2013-08-30|1084.78
#2013-09-02|1101.92
#2013-09-03|1100.66
#2013-09-04|1110.39
#2013-09-05|1111.70
#2013-09-06|1128.88
#2013-09-09|1133.14
#2013-09-10|1157.06
#2013-09-11|1169.78
#2013-09-12|1175.91
#2013-09-13|1175.13
#2013-09-16|1190.07
#2013-09-17|1187.79
#2013-09-18|1199.86
#2013-09-19|1227.97
#2013-09-20|1226.74
#2013-09-23|1216.11
#2013-09-24|1224.40
#2013-09-25|1237.62
#2013-09-26|1239.98
#2013-09-27|1241.78
#2013-09-30|1236.80
#2013-10-01|1258.26
#2013-10-02|1266.31
#2013-10-03|1265.32
#2013-10-04|1286.65
#2013-10-07|1279.99
#2013-10-08|1274.46
#2013-10-09|1283.59
#2013-10-10|1315.20
#2013-10-11|1319.88
#2013-10-14|1327.29
#2013-10-15|1337.96
#2013-10-16|1356.38
#2013-10-17|1379.48
#2013-10-18|1394.54
#2013-10-21|1395.73
#2013-10-22|1403.19
#2013-10-23|1372.42
#2013-10-24|1388.07
#2013-10-25|1372.52
#2013-10-28|1356.83
#2013-10-29|1372.85
#2013-10-30|1362.78
#2013-10-31|1359.35
#2013-11-01|1338.91
#2013-11-04|1345.87
#2013-11-05|1329.93
#2013-11-06|1346.11
#2013-11-07|1320.24
#2013-11-08|1314.91
#2013-11-11|1327.52
#2013-11-12|1317.22
#2013-11-13|1311.51
#2013-11-14|1321.53
#2013-11-15|1319.54
#2013-11-18|1336.68
#2013-11-19|1313.26
#2013-11-20|1297.55
#2013-11-21|1302.34
#2013-11-22|1321.59
#2013-11-25|1319.76
#2013-11-26|1327.63
#2013-11-27|1344.00
#2013-11-28|1355.20
#2013-11-29|1352.05
#2013-12-02|1332.94
#2013-12-03|1317.67
#2013-12-04|1306.34
#2013-12-05|1293.38
#2013-12-06|1298.28
#2013-12-09|1315.52
#2013-12-10|1315.71
#2013-12-11|1304.56
#2013-12-12|1289.74
#2013-12-13|1289.05
#2013-12-16|1313.83
#2013-12-17|1297.78
#2013-12-18|1316.50
#2013-12-19|1338.01
#2013-12-20|1344.92
#2013-12-23|1360.52
#2013-12-24|1364.40
#2013-12-25|1364.40
#2013-12-26|1366.95
#2013-12-27|1387.85
#2013-12-30|1392.69
#2013-12-31|1390.79
#2014-01-01|1390.79
#2014-01-02|1353.41
#2014-01-03|1353.44
#2014-01-06|1367.39
#2014-01-07|1404.86
#2014-01-08|1412.05
#2014-01-09|1409.74
#2014-01-10|1425.49
#2014-01-13|1435.85
#2014-01-14|1442.84
#2014-01-15|1461.76
#2014-01-16|1449.77
#2014-01-17|1446.59
#2014-01-20|1446.34
#2014-01-21|1430.66
#2014-01-22|1419.06
#2014-01-23|1425.29
#2014-01-24|1372.05
#2014-01-27|1352.53
#2014-01-28|1368.64
#2014-01-29|1369.83
#2014-01-30|1370.02
#2014-01-31|1356.43
#2014-02-03|1331.73
#2014-02-04|1336.44
#2014-02-05|1341.98
#2014-02-06|1374.27
#2014-02-07|1393.21
#2014-02-10|1381.43
#2014-02-11|1402.37
#2014-02-12|1388.64
#2014-02-13|1400.33
#2014-02-14|1404.59
#2014-02-17|1407.13
#2014-02-18|1402.07
#2014-02-19|1406.18
#2014-02-20|1403.29
#2014-02-21|1407.92
#2014-02-24|1421.60
#2014-02-25|1431.47
#2014-02-26|1422.27
#2014-02-27|1413.76
#2014-02-28|1420.27
#2014-03-03|1382.07
#2014-03-04|1414.30
#2014-03-05|1428.10
#2014-03-06|1450.95
#2014-03-07|1433.11
#2014-03-10|1439.82
#2014-03-11|1430.68
#2014-03-12|1422.09
#2014-03-13|1407.52
#2014-03-14|1386.19
#2014-03-17|1412.24
#2014-03-18|1418.86
#2014-03-19|1422.85
#2014-03-20|1408.45
#2014-03-21|1404.54
#2014-03-24|1383.34
#2014-03-25|1392.41
#2014-03-26|1416.72
#2014-03-27|1420.23
#2014-03-28|1439.72
#2014-03-31|1450.00
#2014-04-01|1469.87
#2014-04-02|1463.27
#2014-04-03|1480.77
#2014-04-04|1490.00
#2014-04-07|1486.42
#2014-04-08|1478.05
#2014-04-09|1481.69
#2014-04-10|1465.15
#2014-04-11|1450.98
#2014-04-14|1450.77
#2014-04-15|1439.36
#2014-04-16|1460.22
#2014-04-17|1465.49
#2014-04-18|1463.33
#2014-04-21|1462.15
#2014-04-22|1480.95
#2014-04-23|1481.90
#2014-04-24|1488.24
#2014-04-25|1468.13
#2014-04-28|1473.17
#2014-04-29|1491.00
#2014-04-30|1493.95
#2014-05-01|1493.95
#2014-05-02|1496.54
#2014-05-05|1499.73
#2014-05-06|1505.19
#2014-05-07|1501.25
#2014-05-08|1521.22
#2014-05-09|1494.71
#2014-05-12|1505.05
#2014-05-13|1504.07
#2014-05-14|1511.07
#2014-05-15|1476.87
#2014-05-16|1495.09
#2014-05-19|1487.85
#2014-05-20|1490.47
#2014-05-21|1498.81
#2014-05-22|1495.03
#2014-05-23|1498.13
#2014-05-26|1517.83
#2014-05-27|1517.52
#2014-05-28|1522.52
#2014-05-29|1519.94
#2014-05-30|1532.12
#2014-06-02|1530.32
#2014-06-03|1526.06
#2014-06-04|1524.22
#2014-06-05|1541.83
#2014-06-06|1571.44
#2014-06-09|1580.58
#2014-06-10|1575.11
#2014-06-11|1563.02
#2014-06-12|1566.73
#2014-06-13|1568.65
#2014-06-16|1557.40
#2014-06-17|1559.26
#2014-06-18|1570.16
#2014-06-19|1591.80
#2014-06-20|1580.70
#2014-06-23|1576.64
#2014-06-24|1576.00
#2014-06-25|1560.15
#2014-06-26|1555.80
#2014-06-27|1557.46
#2014-06-30|1558.68
#2014-07-01|1573.64
#2014-07-02|1570.44
#2014-07-03|1581.20
#2014-07-04|1564.84
#2014-07-07|1548.24
#2014-07-08|1523.66
#2014-07-09|1537.16
#2014-07-10|1503.78
#2014-07-11|1503.49
#2014-07-14|1517.25
#2014-07-15|1496.96
#2014-07-16|1519.49
#2014-07-17|1498.20
#2014-07-18|1495.41
#2014-07-21|1489.29
#2014-07-22|1508.05
#2014-07-23|1509.87
#2014-07-24|1539.44
#2014-07-25|1538.89
#2014-07-28|1537.20
#2014-07-29|1538.50
#2014-07-30|1541.86
#2014-07-31|1507.37
#2014-08-01|1486.76
#2014-08-04|1483.63
#2014-08-05|1459.12
#2014-08-06|1443.91
#2014-08-07|1419.72
#2014-08-08|1431.40
#2014-08-11|1436.75
#2014-08-12|1439.60
#2014-08-13|1451.96
#2014-08-14|1450.16
#2014-08-15|1439.84
#2014-08-18|1456.33
#2014-08-19|1455.72
#2014-08-20|1455.37
#2014-08-21|1474.53
#2014-08-22|1460.93
#2014-08-25|1485.25
#2014-08-26|1503.36
#2014-08-27|1504.96
#2014-08-28|1485.95
#2014-08-29|1485.86
#2014-09-01|1483.73
#2014-09-02|1482.52
#2014-09-03|1502.46
#2014-09-04|1513.62
#2014-09-05|1518.75
#2014-09-08|1511.60
#2014-09-09|1486.75
#2014-09-10|1484.46
#2014-09-11|1478.63
#2014-09-12|1478.71
#2014-09-15|1471.86
#2014-09-16|1467.35
#2014-09-17|1483.15
#2014-09-18|1491.67
#2014-09-19|1483.32
#2014-09-22|1473.82
#2014-09-23|1460.01
#2014-09-24|1461.19
#2014-09-25|1447.05
#2014-09-26|1451.68
#2014-09-29|1427.05
#2014-09-30|1440.57
#2014-10-01|1429.11
#2014-10-02|1390.61
#2014-10-03|1393.35
#2014-10-06|1409.18
#2014-10-07|1388.91
#2014-10-08|1384.04
#2014-10-09|1378.99
#2014-10-10|1355.21
#2014-10-13|1365.59
#2014-10-14|1364.42
#2014-10-15|1325.66
#2014-10-16|1302.26
#2014-10-17|1337.91
#2014-10-20|1338.58
#2014-10-21|1364.00
#2014-10-22|1370.33
#2014-10-23|1379.10
#2014-10-24|1383.15
#2014-10-27|1365.92
#2014-10-28|1398.98
#2014-10-29|1374.08
#2014-10-30|1360.98
#2014-10-31|1380.96
#2014-11-03|1361.73
#2014-11-04|1343.80
#2014-11-05|1351.80
#2014-11-06|1343.45
#2014-11-07|1321.72
#2014-11-10|1343.32
#2014-11-11|1351.63
#2014-11-12|1333.36
#2014-11-13|1332.62
#2014-11-14|1336.91
#2014-11-17|1354.73
#2014-11-18|1377.91
#2014-11-19|1373.58
#2014-11-20|1348.05
#2014-11-21|1376.11
#2014-11-24|1397.42
#2014-11-25|1411.61
#2014-11-26|1409.42
#2014-11-27|1414.46
#2014-11-28|1420.25
#2014-12-01|1407.90
#2014-12-02|1412.53
#2014-12-03|1419.01
#2014-12-04|1396.66
#2014-12-05|1418.19
#2014-12-08|1404.48
#2014-12-09|1375.35
#2014-12-10|1365.95
#2014-12-11|1365.84
#2014-12-12|1335.42
#2014-12-15|1298.54
#2014-12-16|1330.17
#2014-12-17|1315.08
#2014-12-18|1346.26
#2014-12-19|1340.83
#2014-12-22|1343.54
#2014-12-23|1349.02
#2014-12-24|1350.57
#2014-12-25|1350.57
#2014-12-26|1348.46
#2014-12-29|1338.33
#2014-12-30|1320.09
#2014-12-31|1312.96
#2015-01-01|1312.96
#2015-01-02|1313.88
#2015-01-05|1255.39
#2015-01-06|1237.94
#2015-01-07|1228.04
#2015-01-08|1256.01
#2015-01-09|1197.65
#2015-01-12|1207.59
#2015-01-13|1223.25
#2015-01-14|1213.46
#2015-01-15|1209.15
#2015-01-16|1205.02
#2015-01-19|1235.17
#2015-01-20|1244.90
#2015-01-21|1250.80
#2015-01-22|1253.03
#2015-01-23|1246.32
#2015-01-26|1258.50
#2015-01-27|1262.20
#2015-01-28|1236.04
#2015-01-29|1242.54
#2015-01-30|1225.88
#2015-02-02|1224.19
#2015-02-03|1270.34
#2015-02-04|1266.77
#2015-02-05|1260.23
#2015-02-06|1255.73
#2015-02-09|1228.53
#2015-02-10|1242.30
#2015-02-11|1223.23
#2015-02-12|1253.91
#2015-02-13|1280.52
#2015-02-16|1274.34
#2015-02-17|1276.37
#2015-02-18|1286.25
#2015-02-19|1301.72
#2015-02-20|1295.67
#2015-02-23|1306.40
#2015-02-24|1311.62
#2015-02-25|1311.75
#2015-02-26|1307.12
#2015-02-27|1311.42
#2015-03-02|1309.52
#2015-03-03|1289.31
#2015-03-04|1281.53
#2015-03-05|1285.20
#2015-03-06|1262.05
#2015-03-09|1253.94
#2015-03-10|1221.86
#2015-03-11|1217.56
#2015-03-12|1221.76
#2015-03-13|1212.74
#2015-03-16|1228.05
#2015-03-17|1222.85
#2015-03-18|1228.68
#2015-03-19|1230.49
#2015-03-20|1291.74
#2015-03-23|1310.56
#2015-03-24|1321.80
#2015-03-25|1318.34
#2015-03-26|1310.96
#2015-03-27|1302.36
#2015-03-30|1308.93
#2015-03-31|1297.63
#2015-04-01|1306.51
#2015-04-02|1329.11
#2015-04-03|1341.89
#2015-04-06|1347.55
#2015-04-07|1336.77
#2015-04-08|1317.43
#2015-04-09|1311.53
#2015-04-10|1305.78
#2015-04-13|1314.46
#2015-04-14|1315.80
#2015-04-15|1314.73
#2015-04-16|1306.52
#2015-04-17|1286.89
#2015-04-20|1287.02
#2015-04-21|1289.61
#2015-04-22|1285.85
#2015-04-23|1300.18
#2015-04-24|1317.54
#2015-04-27|1334.09
#2015-04-28|1343.64
#2015-04-29|1338.05
#2015-04-30|1345.00
#2015-05-01|1347.04
#2015-05-04|1344.21
#2015-05-05|1310.69
#2015-05-06|1337.36
#2015-05-07|1326.70
#2015-05-08|1351.33
#2015-05-11|1344.49
#2015-05-12|1344.74
#2015-05-13|1356.92
#2015-05-14|1368.29
#2015-05-15|1363.82
#2015-05-18|1356.79
#2015-05-19|1349.21
#2015-05-20|1356.19
#2015-05-21|1362.18
#2015-05-22|1345.28
#2015-05-25|1312.64
#2015-05-26|1292.77
#2015-05-27|1311.45
#2015-05-28|1310.09
#2015-05-29|1297.99
#2015-06-01|1290.88
#2015-06-02|1324.75
#2015-06-03|1340.58
#2015-06-04|1330.16
#2015-06-05|1298.91
#2015-06-08|1293.52
#2015-06-09|1299.04
#2015-06-10|1326.16
#2015-06-11|1326.13
#2015-06-12|1316.17
#2015-06-15|1290.17
#2015-06-16|1291.52
#2015-06-17|1284.58
#2015-06-18|1312.70
#2015-06-19|1311.99
#2015-06-22|1376.08
#2015-06-23|1353.91
#2015-06-24|1345.12
#2015-06-25|1345.03
#2015-06-26|1346.10
#2015-06-29|1282.91
#2015-06-30|1271.01
#2015-07-01|1286.18
#2015-07-02|1280.89
#2015-07-03|1273.34
#2015-07-06|1239.80
#2015-07-07|1201.38
#2015-07-08|1225.67
#2015-07-09|1257.42
#2015-07-10|1312.62
#2015-07-13|1314.60
#2015-07-14|1317.39
#2015-07-15|1321.49
#2015-07-16|1337.87
#2015-07-17|1327.56
#2015-07-20|1338.36
#2015-07-21|1334.85
#2015-07-22|1332.96
#2015-07-23|1339.12
#2015-07-24|1322.61
#2015-07-27|1318.24
#2015-07-28|1322.60
#2015-07-29|1328.04
#2015-07-30|1303.49
#2015-07-31|1321.16
#2015-08-03|1322.69
#2015-08-04|1307.97
#2015-08-05|1311.63
#2015-08-06|1313.91
#2015-08-07|1308.55
#2015-08-10|1329.10
#2015-08-11|1318.70
#2015-08-12|1303.70
#2015-08-13|1302.61
#2015-08-14|1290.70
#2015-08-17|1288.12
#2015-08-18|1281.84
#2015-08-19|1271.28
#2015-08-20|1266.50
#2015-08-21|1241.28
#2015-08-24|1203.40
#2015-08-25|1228.67
#2015-08-26|1208.68
#2015-08-27|1225.17
#2015-08-28|1233.49
#2015-08-31|1219.01
#2015-09-01|1192.58
#2015-09-02|1181.67
#2015-09-03|1178.98
#2015-09-04|1153.65
#2015-09-07|1156.41
#2015-09-08|1166.32
#2015-09-09|1184.76
#2015-09-10|1166.19
#2015-09-11|1157.16
#2015-09-14|1152.48
#2015-09-15|1163.97
#2015-09-16|1187.56
#2015-09-17|1204.54
#2015-09-18|1176.77
#2015-09-21|1159.39
#2015-09-22|1118.51
#2015-09-23|1107.66
#2015-09-24|1100.81
#2015-09-25|1116.49
#2015-09-28|1105.82
#2015-09-29|1108.34
#2015-09-30|1120.32
#2015-10-01|1124.52
#2015-10-02|1135.93
#2015-10-05|1173.66
#2015-10-06|1195.80
#2015-10-07|1204.73
#2015-10-08|1209.29
#2015-10-09|1235.38
#2015-10-12|1229.50
#2015-10-13|1211.25
#2015-10-14|1205.59
#2015-10-15|1207.82
#2015-10-16|1223.83
#2015-10-19|1212.82
#2015-10-20|1205.18
#2015-10-21|1213.11
#2015-10-22|1220.64
#2015-10-23|1218.41
#2015-10-26|1218.79
#2015-10-27|1201.57
#2015-10-28|1216.22
#2015-10-29|1199.55
#2015-10-30|1203.13
#2015-11-02|1208.17
#2015-11-03|1206.97
#2015-11-04|1201.08
#2015-11-05|1194.38
#2015-11-06|1184.47
#2015-11-09|1169.13
#2015-11-10|1163.62
#2015-11-11|1172.36
#2015-11-12|1147.76
#2015-11-13|1142.45
#2015-11-16|1142.25
#2015-11-17|1162.37
#2015-11-18|1154.39
#2015-11-19|1175.85
#2015-11-20|1161.70
#2015-11-23|1154.97
#2015-11-24|1151.92
#2015-11-25|1148.51
#2015-11-26|1162.46
#2015-11-27|1156.10
#2015-11-30|1160.24
#2015-12-01|1164.07
#2015-12-02|1154.19
#2015-12-03|1156.01
#2015-12-04|1157.35
#2015-12-07|1148.02
#2015-12-08|1126.31
#2015-12-09|1136.23
#2015-12-10|1127.24
#2015-12-11|1115.35
#2015-12-14|1092.96
#2015-12-15|1115.47
#2015-12-16|1118.56
#2015-12-17|1127.54
#2015-12-18|1109.24
#2015-12-21|1075.55
#2015-12-22|1086.93
#2015-12-23|1105.13
#2015-12-24|1118.59
#2015-12-25|1118.59
#2015-12-28|1104.17
#2015-12-29|1110.77
#2015-12-30|1107.45
#2015-12-31|1090.68
#2016-01-01|1090.68
#2016-01-04|1058.83
#2016-01-05|1051.11
#2016-01-06|1052.89
#2016-01-07|1046.46
#2016-01-08|1034.01
#2016-01-11|1027.00
#2016-01-12|1029.80
#2016-01-13|1035.36
#2016-01-14|1019.56
#2016-01-15|1002.23
#2016-01-18| 985.64
#2016-01-19| 994.90
#2016-01-20| 962.84
#2016-01-21| 975.29
#2016-01-22|1007.89
#2016-01-25| 988.92
#2016-01-26|1006.31
#2016-01-27|1014.36
#2016-01-28|1001.32
#2016-01-29|1017.00
#2016-02-01|1018.14
#2016-02-02| 987.06
#2016-02-03| 974.12
#2016-02-04|1008.14
#2016-02-05|1012.37
#2016-02-08| 968.02
#2016-02-09| 954.38
#2016-02-10| 973.01
#2016-02-11| 936.88
#2016-02-12| 952.09
#2016-02-15| 974.08
#2016-02-16| 969.34
#2016-02-17| 997.14
#2016-02-18| 981.97
#2016-02-19| 968.25
#2016-02-22| 987.09
#2016-02-23| 971.12
#2016-02-24| 940.40
#2016-02-25| 964.98
#2016-02-26| 973.18
#2016-02-29| 979.34
#2016-03-01| 995.81
#2016-03-02|1015.57
#2016-03-03|1026.12
#2016-03-04|1038.60
#2016-03-07|1032.17
#2016-03-08|1035.90
#2016-03-09|1033.36
#2016-03-10|1049.00
#2016-03-11|1092.82
#2016-03-14|1094.09
#2016-03-15|1073.33
#2016-03-16|1063.39
#2016-03-17|1088.05
#2016-03-18|1093.13
#2016-03-21|1086.75
#2016-03-22|1079.43
#2016-03-23|1065.36
#2016-03-24|1047.88
#2016-03-25|1047.88
#2016-03-28|1052.71
#2016-03-29|1051.06
#2016-03-30|1072.78
#2016-03-31|1057.93
#2016-04-01|1036.51
#2016-04-04|1039.20
#2016-04-05|1015.09
#2016-04-06|1016.50
#2016-04-07|1004.26
#2016-04-08|1022.80
#2016-04-11|1033.79
#2016-04-12|1034.02
#2016-04-13|1061.64
#2016-04-14|1066.09
#2016-04-15|1068.70
#2016-04-18|1074.98
#2016-04-19|1091.61
#2016-04-20|1112.63
#2016-04-21|1117.99
#2016-04-22|1117.19
#2016-04-25|1107.41
#2016-04-26|1131.99
#2016-04-27|1139.70
#2016-04-28|1132.70
#2016-04-29|1113.27
#2016-05-02|1118.17
#2016-05-03|1085.43
#2016-05-04|1066.43
#2016-05-05|1061.16
#2016-05-06|1065.98
#2016-05-09|1057.59
#2016-05-10|1073.10
#2016-05-11|1062.18
#2016-05-12|1060.69
#2016-05-13|1058.56
#2016-05-16|1060.26
#2016-05-17|1062.86
#2016-05-18|1066.12
#2016-05-19|1046.44
#2016-05-20|1060.00
#2016-05-23|1049.40
#2016-05-24|1071.25
#2016-05-25|1098.55
#2016-05-26|1098.63
#2016-05-27|1098.84
#2016-05-30|1100.63
#2016-05-31|1086.66
#2016-06-01|1074.22
#2016-06-02|1076.68
#2016-06-03|1072.89
#2016-06-06|1080.31
#2016-06-07|1088.68
#2016-06-08|1084.51
#2016-06-09|1071.15
#2016-06-10|1033.33
#2016-06-13|1010.33
#2016-06-14| 981.31
#2016-06-15| 997.97
#2016-06-16| 986.24
#2016-06-17|1014.38
#2016-06-20|1056.25
#2016-06-21|1055.29
#2016-06-22|1061.18
#2016-06-23|1092.13
#2016-06-24| 931.96
#2016-06-27| 908.90
#2016-06-28| 938.43
#2016-06-29| 978.50
#2016-06-30| 987.55
#2016-07-01|1001.11
#2016-07-04| 999.79
#2016-07-05| 974.44
#2016-07-06| 956.18
#2016-07-07| 967.03
#2016-07-08| 986.00
#2016-07-11| 999.55
#2016-07-12|1026.16
#2016-07-13|1024.22
#2016-07-14|1034.68
#2016-07-15|1029.66
#2016-07-18|1026.44
#2016-07-19|1016.34
#2016-07-20|1028.19
#2016-07-21|1029.63
#2016-07-22|1030.51
#2016-07-25|1025.50
#2016-07-26|1024.04
#2016-07-27|1039.46
#2016-07-28|1022.15
#2016-07-29|1047.91
#2016-08-01|1036.89
#2016-08-02|1009.71
#2016-08-03|1003.20
#2016-08-04|1016.02
#2016-08-05|1029.33
#2016-08-08|1033.20
#2016-08-09|1049.43
#2016-08-10|1054.29
#2016-08-11|1063.83
#2016-08-12|1062.73
#2016-08-15|1065.84
#2016-08-16|1059.44
#2016-08-17|1044.80
#2016-08-18|1055.76
#2016-08-19|1042.19
#2016-08-22|1045.08
#2016-08-23|1058.20
#2016-08-24|1062.00
#2016-08-25|1059.17
#2016-08-26|1066.81
#2016-08-29|1051.74
#2016-08-30|1059.41
#2016-08-31|1063.54
#2016-09-01|1073.39
#2016-09-02|1088.80
#2016-09-05|1092.30
#2016-09-06|1094.24
#2016-09-07|1110.52
#2016-09-08|1126.25
#2016-09-09|1111.03
#2016-09-12|1091.53
#2016-09-13|1074.66
#2016-09-14|1071.43
#2016-09-15|1072.29
#2016-09-16|1054.25
#2016-09-19|1066.78
#2016-09-20|1061.89
#2016-09-21|1069.23
#2016-09-22|1102.71
#2016-09-23|1086.61
#2016-09-26|1075.66
#2016-09-27|1065.97
#2016-09-28|1073.21
#2016-09-29|1084.51
#2016-09-30|1079.47
#2016-10-03|1076.55
#2016-10-04|1072.42
#2016-10-05|1077.08
#2016-10-06|1072.56
#2016-10-07|1057.53
#2016-10-10|1066.40
#2016-10-11|1057.39
#2016-10-12|1051.78
#2016-10-13|1045.34
#2016-10-14|1063.58
#2016-10-17|1058.93
#2016-10-18|1075.40
#2016-10-19|1086.60
#2016-10-20|1097.56
#2016-10-21|1095.61
#2016-10-24|1112.81
#2016-10-25|1101.63
#2016-10-26|1112.12
#2016-10-27|1117.35
#2016-10-28|1118.80
#2016-10-31|1117.35
#2016-11-01|1111.52
#2016-11-02|1098.07
#2016-11-03|1096.25
#2016-11-04|1088.57
#2016-11-07|1095.90
#2016-11-08|1101.73
#2016-11-09|1081.76
#2016-11-10|1054.92
#2016-11-11|1033.35
#2016-11-14|1022.29
#2016-11-15|1030.16
#2016-11-16|1020.24
#2016-11-17|1030.93
#2016-11-18|1008.17
#2016-11-21|1012.33
#2016-11-22|1013.12
#2016-11-23|1004.85
#2016-11-24|1011.12
#2016-11-25|1016.96
#2016-11-28|1009.65
#2016-11-29|1018.52
#2016-11-30|1020.20
#2016-12-01|1016.71
#2016-12-02|1013.76
#2016-12-05|1026.54
#2016-12-06|1056.38
#2016-12-07|1067.18
#2016-12-08|1076.46
#2016-12-09|1072.04
#2016-12-12|1081.84
#2016-12-13|1101.77
#2016-12-14|1089.87
#2016-12-15|1081.86
#2016-12-16|1089.72
#2016-12-19|1084.81
#2016-12-20|1088.82
#2016-12-21|1090.21
#2016-12-22|1088.24
#2016-12-23|1094.63
#2016-12-26|1094.63
#2016-12-27|1095.06
#2016-12-28|1084.72
#2016-12-29|1093.28
#2016-12-30|1103.22
#2017-01-02|1109.01
#2017-01-03|1102.02
#2017-01-04|1108.97
#2017-01-05|1126.99
#2017-01-06|1128.18
#2017-01-09|1123.27
#2017-01-10|1121.96
#2017-01-11|1101.51
#2017-01-12|1123.38
#2017-01-13|1132.83
#2017-01-16|1117.43
#2017-01-17|1123.61
#2017-01-18|1123.85
#2017-01-19|1114.20
#2017-01-20|1123.15
#2017-01-23|1120.35
#2017-01-24|1133.41
#2017-01-25|1152.19
#2017-01-26|1140.83
#2017-01-27|1142.72
#2017-01-30|1125.15
#2017-01-31|1131.95
#2017-02-01|1125.93
#2017-02-02|1140.60
#2017-02-03|1147.09
#2017-02-06|1129.45
#2017-02-07|1119.03
#2017-02-08|1118.52
#2017-02-09|1126.93
#2017-02-10|1112.35
#2017-02-13|1123.48
#2017-02-14|1123.86
#2017-02-15|1136.42
#2017-02-16|1142.25
#2017-02-17|1130.36
#2017-02-20|1133.98
#2017-02-21|1129.15
#2017-02-22|1119.93
#2017-02-23|1129.56
#2017-02-24|1121.03
#2017-02-27|1127.12
#2017-02-28|1139.76
#2017-03-01|1155.60
#2017-03-02|1148.02
#2017-03-03|1164.01
#2017-03-06|1169.11
#2017-03-07|1167.56
#2017-03-08|1171.53
#2017-03-09|1193.25
#2017-03-10|1202.00
#2017-03-13|1201.24
#2017-03-14|1186.56
#2017-03-15|1193.89
#2017-03-16|1231.21
#2017-03-17|1241.46
#2017-03-20|1238.28
#2017-03-21|1245.67
#2017-03-22|1249.71
#2017-03-23|1258.80
#2017-03-24|1259.16
#2017-03-27|1268.42
#2017-03-28|1277.41
#2017-03-29|1260.38
#2017-03-30|1264.23
#2017-03-31|1266.33
#2017-04-03|1245.69
#2017-04-04|1252.41
#2017-04-05|1258.50
#2017-04-06|1272.90
#2017-04-07|1268.18
#2017-04-10|1253.96
#2017-04-11|1254.94
#2017-04-12|1247.00
#2017-04-13|1241.88
#2017-04-14|1241.88
#2017-04-17|1246.38
#2017-04-18|1243.29
#2017-04-19|1258.54
#2017-04-20|1265.18
#2017-04-21|1257.25
#2017-04-24|1329.33
#2017-04-25|1339.26
#2017-04-26|1330.51
#2017-04-27|1322.50
#2017-04-28|1327.79
#2017-05-01|1331.21
#2017-05-02|1344.12
#2017-05-03|1348.34
#2017-05-04|1374.32
#2017-05-05|1393.38
#2017-05-08|1381.32
#2017-05-09|1367.79
#2017-05-10|1361.82
#2017-05-11|1339.52
#2017-05-12|1351.41
#2017-05-15|1367.10
#2017-05-16|1384.13
#2017-05-17|1366.85
#2017-05-18|1348.53
#2017-05-19|1377.21
#2017-05-22|1376.59
#2017-05-23|1392.40
#2017-05-24|1385.10
#2017-05-25|1393.36
#2017-05-26|1384.27
#2017-05-29|1381.30
#2017-05-30|1379.37
#2017-05-31|1387.82
#2017-06-01|1386.76
#2017-06-02|1398.22
#2017-06-05|1394.96
#2017-06-06|1396.72
#2017-06-07|1394.87
#2017-06-08|1408.52
#2017-06-09|1408.45
#2017-06-12|1393.98
#2017-06-13|1398.23
#2017-06-14|1394.37
#2017-06-15|1369.95
#2017-06-16|1384.68
#2017-06-19|1391.49
#2017-06-20|1374.76
#2017-06-21|1374.70
#2017-06-22|1373.13
#2017-06-23|1368.12
#2017-06-26|1377.16
#2017-06-27|1381.23
#2017-06-28|1396.84
#2017-06-29|1383.76
#2017-06-30|1367.63
#2017-07-03|1388.07
#2017-07-04|1379.54
#2017-07-05|1372.93
#2017-07-06|1374.84
#2017-07-07|1371.26
#2017-07-10|1372.85
#2017-07-11|1368.58
#2017-07-12|1383.49
#2017-07-13|1393.80
#2017-07-14|1398.62
#2017-07-17|1400.36
#2017-07-18|1397.73
#2017-07-19|1398.56
#2017-07-20|1412.23
#2017-07-21|1396.46
#2017-07-24|1397.70
#2017-07-25|1409.84
#2017-07-26|1413.30
#2017-07-27|1424.85
#2017-07-28|1424.45
#2017-07-31|1426.85
#2017-08-01|1442.57
#2017-08-02|1439.59
#2017-08-03|1446.91
#2017-08-04|1445.07
#2017-08-07|1452.95
#2017-08-08|1454.10
#2017-08-09|1434.30
#2017-08-10|1413.99
#2017-08-11|1395.41
#2017-08-14|1420.13
#2017-08-15|1415.37
#2017-08-16|1421.97
#2017-08-17|1411.80
#2017-08-18|1405.86
#2017-08-21|1408.62
#2017-08-22|1409.82
#2017-08-23|1405.87
#2017-08-24|1407.12
#2017-08-25|1414.13
#2017-08-28|1415.70
#2017-08-29|1411.37
#2017-08-30|1404.89
#2017-08-31|1410.67
#2017-09-01|1413.06
#2017-09-04|1407.03
#2017-09-05|1399.53
#2017-09-06|1394.35
#2017-09-07|1402.89
#2017-09-08|1406.24
#2017-09-11|1429.59
#2017-09-12|1428.79
#2017-09-13|1429.41
#2017-09-14|1424.37
#2017-09-15|1427.35
#2017-09-18|1430.63
#2017-09-19|1439.15
#2017-09-20|1428.75
#2017-09-21|1423.77
#2017-09-22|1430.99
#2017-09-25|1407.16
#2017-09-26|1391.31
#2017-09-27|1413.92
#2017-09-28|1414.84
#2017-09-29|1427.71
#2017-10-02|1397.41
#2017-10-03|1398.98
#2017-10-04|1355.67
#2017-10-05|1388.00
#2017-10-06|1389.56
#2017-10-09|1395.93
#2017-10-10|1390.84
#2017-10-11|1413.36
#2017-10-12|1412.80
#2017-10-13|1407.20
#2017-10-16|1390.83
#2017-10-17|1390.66
#2017-10-18|1399.22
#2017-10-19|1397.49
#2017-10-20|1392.51
#2017-10-23|1378.38
#2017-10-24|1387.94
#2017-10-25|1386.33
#2017-10-26|1403.30
#2017-10-27|1369.38
#2017-10-30|1410.78
#2017-10-31|1427.07
#2017-11-01|1421.54
#2017-11-02|1423.12
#2017-11-03|1402.76
#2017-11-06|1392.98
#2017-11-07|1380.52
#2017-11-08|1381.13
#2017-11-09|1375.05
#2017-11-10|1373.07
#2017-11-13|1368.23
#2017-11-14|1369.55
#2017-11-15|1379.20
#2017-11-16|1384.80
#2017-11-17|1374.30
#2017-11-20|1371.61
#2017-11-21|1363.33
#2017-11-22|1373.58
#2017-11-23|1383.19
#2017-11-24|1397.84
#2017-11-27|1396.43
#2017-11-28|1401.38
#2017-11-29|1417.42
#2017-11-30|1415.87
#2017-12-01|1389.41
#2017-12-04|1404.48
#2017-12-05|1402.07
#2017-12-06|1391.71
#2017-12-07|1401.58
#2017-12-08|1405.72
#2017-12-11|1408.75
#2017-12-12|1401.85
#2017-12-13|1400.41
#2017-12-14|1389.91
#2017-12-15|1387.17
#2017-12-18|1407.56
#2017-12-19|1405.99
#2017-12-20|1410.67
#2017-12-21|1422.11
#2017-12-22|1400.39
#2017-12-25|1400.39
#2017-12-26|1404.06
#2017-12-27|1404.16
#2017-12-28|1399.40
#2017-12-29|1400.02
#2018-01-01|1400.02
#2018-01-02|1406.27
#2018-01-03|1409.11
#2018-01-04|1447.89
#2018-01-05|1458.02
#2018-01-08|1448.59
#2018-01-09|1446.62
#2018-01-10|1456.75
#2018-01-11|1468.03
#2018-01-12|1484.33
#2018-01-15|1501.28
#2018-01-16|1504.11
#2018-01-17|1497.69
#2018-01-18|1491.24
#2018-01-19|1495.32
#2018-01-22|1516.44
#2018-01-23|1524.23
#2018-01-24|1528.70
#2018-01-25|1549.50
#2018-01-26|1539.11
#2018-01-29|1524.64
#2018-01-30|1515.32
#2018-01-31|1524.09
#2018-02-01|1515.63
#2018-02-02|1484.26
#2018-02-05|1460.00
#2018-02-06|1412.28
#2018-02-07|1432.54
#2018-02-08|1395.18
#2018-02-09|1375.38
#2018-02-12|1398.32
#2018-02-13|1388.03
#2018-02-14|1398.61
#2018-02-15|1411.13
#2018-02-16|1425.85
#2018-02-19|1414.67
#2018-02-20|1422.42
#2018-02-21|1407.18
#2018-02-22|1414.73
#2018-02-23|1406.46
#2018-02-26|1417.01
#2018-02-27|1411.09
#2018-02-28|1395.78
#2018-03-01|1377.37
#2018-03-02|1361.08
#2018-03-05|1372.09
#2018-03-06|1379.91
#2018-03-07|1380.71
#2018-03-08|1382.16
#2018-03-09|1387.69
#2018-03-12|1393.64
#2018-03-13|1396.31
#2018-03-14|1388.55
#2018-03-15|1383.64
#2018-03-16|1394.02
#2018-03-19|1384.36
#2018-03-20|1379.96
#2018-03-21|1371.32
#2018-03-22|1354.04
#2018-03-23|1347.02
#2018-03-26|1355.50
#2018-03-27|1363.66
#2018-03-28|1370.52
#2018-03-29|1369.95
#2018-03-30|1369.95
#2018-04-02|1371.18
#2018-04-03|1358.34
#2018-04-04|1356.09
#2018-04-05|1382.26
#2018-04-06|1379.26
#2018-04-09|1393.83
#2018-04-10|1401.56
#2018-04-11|1403.48
#2018-04-12|1398.21
#2018-04-13|1403.38
#2018-04-16|1407.43
#2018-04-17|1410.62
#2018-04-18|1423.33
#2018-04-19|1424.08
#2018-04-20|1417.28
#2018-04-23|1416.57
#2018-04-24|1405.85
#2018-04-25|1396.50
#2018-04-26|1394.74
#2018-04-27|1400.26
#2018-04-30|1406.77
#2018-05-01|1396.00
#2018-05-02|1406.56
#2018-05-03|1399.74
#2018-05-04|1404.96
#2018-05-07|1407.82
#2018-05-08|1403.40
#2018-05-09|1410.68
#2018-05-10|1419.25
#2018-05-11|1431.02
#2018-05-14|1432.40
#2018-05-15|1413.71
#2018-05-16|1390.03
#2018-05-17|1404.62
#2018-05-18|1386.39
#2018-05-21|1377.40
#2018-05-22|1390.24
#2018-05-23|1366.45
#2018-05-24|1364.02
#2018-05-25|1331.59
#2018-05-28|1319.24
#2018-05-29|1278.49
#2018-05-30|1291.60
#2018-05-31|1283.87
#2018-06-01|1306.77
#2018-06-04|1325.11
#2018-06-05|1312.05
#2018-06-06|1338.68
#2018-06-07|1350.69
#2018-06-08|1333.12
#2018-06-11|1360.21
#2018-06-12|1359.24
#2018-06-13|1355.85
#2018-06-14|1348.95
#2018-06-15|1330.22
#2018-06-18|1319.42
#2018-06-19|1313.11
#2018-06-20|1318.77
#2018-06-21|1309.65
#2018-06-22|1325.78
#2018-06-25|1308.67
#2018-06-26|1311.45
#2018-06-27|1307.21
#2018-06-28|1299.08
#2018-06-29|1315.28
#2018-07-02|1298.91
#2018-07-03|1319.07
#2018-07-04|1332.01
#2018-07-05|1355.41
#2018-07-06|1367.56
#2018-07-09|1372.49
#2018-07-10|1360.91
#2018-07-11|1340.38
#2018-07-12|1341.06
#2018-07-13|1335.65
#2018-07-16|1337.36
#2018-07-17|1333.56
#2018-07-18|1334.50
#2018-07-19|1328.69
#2018-07-20|1339.12
#2018-07-23|1339.61
#2018-07-24|1346.91
#2018-07-25|1333.87
#2018-07-26|1343.05
#2018-07-27|1354.31
#2018-07-30|1362.62
#2018-07-31|1362.78
#2018-08-01|1349.19
#2018-08-02|1328.23
#2018-08-03|1331.29
#2018-08-06|1324.95
#2018-08-07|1335.77
#2018-08-08|1333.00
#2018-08-09|1328.69
#2018-08-10|1289.49
#2018-08-13|1276.35
#2018-08-14|1269.16
#2018-08-15|1245.95
#2018-08-16|1260.69
#2018-08-17|1260.83
#2018-08-20|1269.21
#2018-08-21|1289.26
#2018-08-22|1302.33
#2018-08-23|1297.91
#2018-08-24|1307.17
#2018-08-27|1320.35
#2018-08-28|1317.34
#2018-08-29|1311.18
#2018-08-30|1292.16
#2018-08-31|1280.74
#2018-09-03|1277.67
#2018-09-04|1270.66
#2018-09-05|1265.64
#2018-09-06|1252.64
#2018-09-07|1241.38
#2018-09-10|1258.31
#2018-09-11|1259.26
#2018-09-12|1266.07
#2018-09-13|1277.24
#2018-09-14|1281.23
#2018-09-17|1288.99
#2018-09-18|1295.99
#2018-09-19|1299.30
#2018-09-20|1323.62
#2018-09-21|1325.54
#2018-09-24|1317.41
#2018-09-25|1317.99
#2018-09-26|1318.53
#2018-09-27|1312.81
#2018-09-28|1283.76
#2018-10-01|1283.97
#2018-10-02|1267.52
#2018-10-03|1272.67
#2018-10-04|1266.65
#2018-10-05|1257.53
#2018-10-08|1247.42
#2018-10-09|1254.63
#2018-10-10|1249.79
#2018-10-11|1232.41
#2018-10-12|1217.38
#2018-10-15|1225.90
#2018-10-16|1244.94
#2018-10-17|1229.11
#2018-10-18|1211.57
#2018-10-19|1215.26
#2018-10-22|1201.40
#2018-10-23|1188.98
#2018-10-24|1174.41
#2018-10-25|1187.93
#2018-10-26|1180.28
#2018-10-29|1196.66
#2018-10-30|1190.35
#2018-10-31|1198.28
#2018-11-01|1214.85
#2018-11-02|1220.05
#2018-11-05|1224.17
#2018-11-06|1220.29
#2018-11-07|1248.76
#2018-11-08|1246.23
#2018-11-09|1229.36
#2018-11-12|1210.66
#2018-11-13|1223.65
#2018-11-14|1221.46
#2018-11-15|1219.52
#2018-11-16|1224.43
#2018-11-19|1224.47
#2018-11-20|1199.10
#2018-11-21|1209.98
#2018-11-22|1202.60
#2018-11-23|1196.76
#2018-11-26|1221.52
#2018-11-27|1214.77
#2018-11-28|1217.53
#2018-11-29|1228.51
#2018-11-30|1218.82
#2018-12-03|1237.19
#2018-12-04|1221.42
#2018-12-05|1212.46
#2018-12-06|1180.80
#2018-12-07|1188.59
#2018-12-10|1166.43
#2018-12-11|1171.02
#2018-12-12|1192.69
#2018-12-13|1203.26
#2018-12-14|1191.53
#2018-12-17|1188.16
#2018-12-18|1177.27
#2018-12-19|1195.05
#2018-12-20|1171.11
#2018-12-21|1166.37
#2018-12-24|1158.16
#2018-12-25|1158.16
#2018-12-26|1157.55
#2018-12-27|1142.60
#2018-12-28|1165.86
#2018-12-31|1169.97
#2019-01-01|1169.97
#2019-01-02|1164.97
#2019-01-03|1167.17
#2019-01-04|1199.56
#2019-01-07|1210.01
#2019-01-08|1216.90
#2019-01-09|1221.98
#2019-01-10|1229.84
#2019-01-11|1228.28
#2019-01-14|1217.29
#2019-01-15|1219.54
#2019-01-16|1224.11
#2019-01-17|1220.48
#2019-01-18|1242.99
#2019-01-21|1240.04
#2019-01-22|1237.62
#2019-01-23|1251.52
#2019-01-24|1250.59
#2019-01-25|1261.10
#2019-01-28|1248.13
#2019-01-29|1250.72
#2019-01-30|1245.18
#2019-01-31|1247.76
#2019-02-01|1241.69
#2019-02-04|1231.34
#2019-02-05|1247.89
#2019-02-06|1244.76
#2019-02-07|1218.10
#2019-02-08|1204.26
#2019-02-11|1210.65
#2019-02-12|1220.23
#2019-02-13|1218.13
#2019-02-14|1212.92
#2019-02-15|1235.99
#2019-02-18|1247.09
#2019-02-19|1247.04
#2019-02-20|1256.41
#2019-02-21|1257.90
#2019-02-22|1258.51
#2019-02-25|1260.10
#2019-02-26|1265.37
#2019-02-27|1268.01
#2019-02-28|1278.77
#2019-03-01|1273.94
#2019-03-04|1265.62
#2019-03-05|1264.25
#2019-03-06|1271.65
#2019-03-07|1256.79
#2019-03-08|1240.96
#2019-03-11|1246.78
#2019-03-12|1250.90
#2019-03-13|1260.39
#2019-03-14|1262.50
#2019-03-15|1286.60
#2019-03-18|1298.48
#2019-03-19|1309.53
#2019-03-20|1298.97
#2019-03-21|1291.94
#2019-03-22|1259.96
#2019-03-25|1262.06
#2019-03-26|1258.13
#2019-03-27|1262.25
#2019-03-28|1251.59
#2019-03-29|1260.67
#2019-04-01|1274.55
#2019-04-02|1273.50
#2019-04-03|1292.77
#2019-04-04|1298.51
#2019-04-05|1296.55
#2019-04-08|1294.24
#2019-04-09|1291.92
#2019-04-10|1288.70
#2019-04-11|1296.54
#2019-04-12|1305.58
#2019-04-15|1306.84
#2019-04-16|1303.86
#2019-04-17|1312.04
#2019-04-18|1309.48
#2019-04-19|1309.48
#2019-04-22|1310.82
#2019-04-23|1299.77
#2019-04-24|1288.58
#2019-04-25|1289.91
#2019-04-26|1291.39
#2019-04-29|1297.25
#2019-04-30|1309.11
#2019-05-01|1313.03
#2019-05-02|1283.92
#2019-05-03|1283.30
#2019-05-06|1273.70
#2019-05-07|1257.83
#2019-05-08|1258.00
#2019-05-09|1242.47
#2019-05-10|1246.07
#2019-05-13|1237.55
#2019-05-14|1247.57
#2019-05-15|1254.10
#2019-05-16|1269.88
#2019-05-17|1264.36
#2019-05-20|1254.33
#2019-05-21|1261.84
#2019-05-22|1259.77
#2019-05-23|1243.43
#2019-05-24|1258.24
#2019-05-27|1262.86
#2019-05-28|1258.18
#2019-05-29|1239.97
#2019-05-30|1248.85
#2019-05-31|1228.34
#2019-06-03|1238.99
#2019-06-04|1256.33
#2019-06-05|1263.57
#2019-06-06|1271.00
#2019-06-07|1286.21
#2019-06-10|1292.37
#2019-06-11|1289.56
#2019-06-12|1283.59
#2019-06-13|1277.93
#2019-06-14|1265.96
#2019-06-17|1259.75
#2019-06-18|1273.89
#2019-06-19|1276.72
#2019-06-20|1282.10
#2019-06-21|1286.92
#2019-06-24|1290.52
#2019-06-25|1286.28
#2019-06-26|1285.79
#2019-06-27|1285.16
#2019-06-28|1294.52
#2019-07-01|1297.68
#2019-07-02|1297.39
#2019-07-03|1310.63
#2019-07-04|1314.53
#2019-07-05|1299.79
#2019-07-08|1293.70
#2019-07-09|1291.85
#2019-07-10|1295.19
#2019-07-11|1300.02
#2019-07-12|1299.78
#2019-07-15|1304.47
#2019-07-16|1308.04
#2019-07-17|1294.79
#2019-07-18|1285.04
#2019-07-19|1276.74
#2019-07-22|1277.78
#2019-07-23|1286.16
#2019-07-24|1292.78
#2019-07-25|1287.78
#2019-07-26|1277.54
#2019-07-29|1277.74
#2019-07-30|1250.27
#2019-07-31|1247.11
#2019-08-01|1247.32
#2019-08-02|1230.53
#2019-08-05|1222.28
#2019-08-06|1210.48
#2019-08-07|1218.46
#2019-08-08|1233.59
#2019-08-09|1218.55
#2019-08-12|1210.11
#2019-08-13|1210.34
#2019-08-14|1182.72
#2019-08-15|1179.74
#2019-08-16|1199.71
#2019-08-19|1205.21
#2019-08-20|1188.87
#2019-08-21|1199.78
#2019-08-22|1199.66
#2019-08-23|1191.59
#2019-08-26|1196.00
#2019-08-27|1200.60
#2019-08-28|1202.04
#2019-08-29|1207.77
#2019-08-30|1203.69
#2019-09-02|1200.55
#2019-09-03|1199.81
#2019-09-04|1211.07
#2019-09-05|1230.11
#2019-09-06|1231.21
#2019-09-09|1234.96
#2019-09-10|1242.84
#2019-09-11|1233.38
#2019-09-12|1240.84
#2019-09-13|1252.87
#2019-09-16|1232.58
#2019-09-17|1231.95
#2019-09-18|1236.00
#2019-09-19|1249.06
#2019-09-20|1252.55
#2019-09-23|1237.06
#2019-09-24|1239.85
#2019-09-25|1230.59
#2019-09-26|1235.86
#2019-09-27|1244.13
#2019-09-30|1248.20
#2019-10-01|1235.96
#2019-10-02|1202.55
#2019-10-03|1206.63
#2019-10-04|1215.62
#2019-10-07|1228.18
#2019-10-08|1209.54
#2019-10-09|1219.35
#2019-10-10|1237.88
#2019-10-11|1263.07
#2019-10-14|1255.70
#2019-10-15|1271.70
#2019-10-16|1276.57
#2019-10-17|1276.48
#2019-10-18|1278.08
#2019-10-21|1289.32
#2019-10-22|1286.55
#2019-10-23|1287.31
#2019-10-24|1287.56
#2019-10-25|1290.45
#2019-10-28|1291.62
#2019-10-29|1289.67
#2019-10-30|1272.85
#2019-10-31|1271.82
#2019-11-01|1283.88
#2019-11-04|1296.17
#2019-11-05|1285.63
#2019-11-06|1283.77
#2019-11-07|1286.89
#2019-11-08|1277.26
#2019-11-11|1277.07
#2019-11-12|1263.87
#2019-11-13|1247.12
#2019-11-14|1242.82
#2019-11-15|1257.39
#2019-11-18|1260.79
#2019-11-19|1262.06
#2019-11-20|1255.37
#2019-11-21|1256.25
#2019-11-22|1257.90
#2019-11-25|1262.33
#2019-11-26|1260.51
#2019-11-27|1263.84
#2019-11-28|1264.08
#2019-11-29|1265.08
#2019-12-02|1243.42
#2019-12-03|1240.80
#2019-12-04|1259.86
#2019-12-05|1256.32
#2019-12-06|1269.47
#2019-12-09|1269.27
#2019-12-10|1268.48
#2019-12-11|1277.04
#2019-12-12|1292.22
#2019-12-13|1304.00
#2019-12-16|1320.90
#2019-12-17|1320.47
#2019-12-18|1318.25
#2019-12-19|1315.38
#2019-12-20|1319.25
#2019-12-23|1317.24
#2019-12-24|1317.53
#2019-12-25|1317.53
#2019-12-26|1318.54
#2019-12-27|1330.00
#2019-12-30|1323.94
#2019-12-31|1317.20
#2020-01-01|1317.20
#2020-01-02|1334.09
#2020-01-03|1323.88
#2020-01-06|1320.84
#2020-01-07|1311.48
#2020-01-08|1310.59
#2020-01-09|1310.40
#2020-01-10|1308.59
#2020-01-13|1306.84
#2020-01-14|1301.17
#2020-01-15|1303.41
#2020-01-16|1310.51
#2020-01-17|1317.87
#2020-01-20|1313.48
#2020-01-21|1309.21
#2020-01-22|1299.64
#2020-01-23|1289.52
#2020-01-24|1291.97
#2020-01-27|1264.73
#2020-01-28|1280.71
#2020-01-29|1291.39
#2020-01-30|1288.19
#2020-01-31|1277.77
#2020-02-03|1278.02
#2020-02-04|1299.00
#2020-02-05|1316.92
#2020-02-06|1329.40
#2020-02-07|1328.32
#2020-02-10|1323.90
#2020-02-11|1330.46
#2020-02-12|1336.36
#2020-02-13|1327.61
#2020-02-14|1331.89
#2020-02-17|1340.38
#2020-02-18|1337.33
#2020-02-19|1341.49
#2020-02-20|1321.50
#2020-02-21|1320.22
#2020-02-24|1268.85
#2020-02-25|1235.78
#2020-02-26|1247.90
#2020-02-27|1217.20
#2020-02-28|1179.30
#2020-03-02|1200.15
#2020-03-03|1209.14
#2020-03-04|1220.60
#2020-03-05|1191.97
#2020-03-06|1161.48
#2020-03-09|1073.80
#2020-03-10|1032.71
#2020-03-11|1031.14
#2020-03-12| 867.73
#2020-03-13| 894.41
#2020-03-16| 828.52
#2020-03-17| 870.76
#2020-03-18| 828.22
#2020-03-19| 842.21
#2020-03-20| 847.42
#2020-03-23| 827.06
#2020-03-24| 897.33
#2020-03-25| 931.90
#2020-03-26| 957.28
#2020-03-27| 922.94
#2020-03-30| 902.41
#2020-03-31| 912.07
#2020-04-01| 879.92
#2020-04-02| 875.41
#2020-04-03| 873.55
#2020-04-06| 907.20
#2020-04-07| 933.60
#2020-04-08| 924.70
#2020-04-09| 945.89
#2020-04-10| 945.89
#2020-04-13| 942.60
#2020-04-14| 952.15
#2020-04-15| 910.46
#2020-04-16| 895.99
#2020-04-17| 912.33
#2020-04-20| 907.31
#2020-04-21| 876.76
#2020-04-22| 885.93
#2020-04-23| 890.76
#2020-04-24| 871.87
#2020-04-27| 890.43
#2020-04-28| 904.79
#2020-04-29| 934.74
#2020-04-30| 922.09
#2020-05-01| 926.76
#2020-05-04| 887.23
#2020-05-05| 892.38
#2020-05-06| 878.22
#2020-05-07| 883.76
#2020-05-08| 897.84
#2020-05-11| 879.23
#2020-05-12| 896.06
#2020-05-13| 875.08
#2020-05-14| 863.68
#2020-05-15| 853.35
#2020-05-18| 900.09
#2020-05-19| 885.17
#2020-05-20| 901.94
#2020-05-21| 896.99
#2020-05-22| 895.46
#2020-05-25| 914.55
#2020-05-26| 938.98
#2020-05-27| 964.08
#2020-05-28| 976.81
#2020-05-29| 965.81
#2020-06-01| 980.59
#2020-06-02|1010.58
#2020-06-03|1040.47
#2020-06-04|1044.35
#2020-06-05|1086.82
#2020-06-08|1088.65
#2020-06-09|1075.63
#2020-06-10|1063.31
#2020-06-11|1011.90
#2020-06-12|1002.27
#2020-06-15| 996.84
#2020-06-16|1028.14
#2020-06-17|1027.21
#2020-06-18|1014.89
#2020-06-19|1016.77
#2020-06-22|1011.23
#2020-06-23|1036.11
#2020-06-24| 995.46
#2020-06-25|1001.09
#2020-06-26| 986.13
#2020-06-29|1006.17
#2020-06-30| 999.23
#2020-07-01|1001.04
#2020-07-02|1037.76
#2020-07-03|1024.31
#2020-07-06|1053.25
#2020-07-07|1035.97
#2020-07-08|1025.83
#2020-07-09|1008.06
#2020-07-10|1021.75
#2020-07-13|1042.56
#2020-07-14|1036.56
#2020-07-15|1057.35
#2020-07-16|1056.87
#2020-07-17|1050.48
#2020-07-20|1057.55
#2020-07-21|1064.01
#2020-07-22|1055.70
#2020-07-23|1053.59
#2020-07-24|1043.91
#2020-07-27|1036.13
#2020-07-28|1043.91
#2020-07-29|1039.16
#2020-07-30|1005.80
#2020-07-31| 989.89
#2020-08-03| 998.02
#2020-08-04|1005.73
#2020-08-05|1013.71
#2020-08-06| 999.44
#2020-08-07| 992.89
#2020-08-10|1003.94
#2020-08-11|1034.33
#2020-08-12|1042.11
#2020-08-13|1037.57
#2020-08-14|1022.38
#2020-08-17|1016.16
#2020-08-18|1012.53
#2020-08-19|1018.03
#2020-08-20| 997.58
#2020-08-21| 990.04
#2020-08-24|1012.55
#2020-08-25|1014.29
#2020-08-26|1015.84
#2020-08-27|1009.30
#2020-08-28|1024.76
#2020-08-31|1003.09
#2020-09-01|1002.61
#2020-09-02| 997.30
#2020-09-03|1000.65
#2020-09-04| 995.21
#2020-09-07|1010.96
#2020-09-08| 989.37
#2020-09-09| 999.26
#2020-09-10|1000.38
#2020-09-11| 987.58
#2020-09-14| 993.06
#2020-09-15|1003.50
#2020-09-16|1010.15
#2020-09-17|1004.55
#2020-09-18| 988.64
#2020-09-21| 947.64
#2020-09-22| 936.25
#2020-09-23| 935.67
#2020-09-24| 934.39
#2020-09-25| 933.51
#2020-09-28| 959.29
#2020-09-29| 957.61
#2020-09-30| 956.56
#2020-10-01| 962.36
#2020-10-02| 960.67
#2020-10-05| 979.55
#2020-10-06| 993.65
#2020-10-07| 986.98
#2020-10-08| 996.36
#2020-10-09| 996.92
#2020-10-12| 998.37
#2020-10-13| 983.75
#2020-10-14| 989.73
#2020-10-15| 972.25
#2020-10-16| 979.14
#2020-10-19| 985.47
#2020-10-20|1001.66
#2020-10-21| 988.87
#2020-10-22| 981.43
#2020-10-23| 995.93
#2020-10-26| 983.25
#2020-10-27| 966.04
#2020-10-28| 934.49
#2020-10-29| 918.40
#2020-10-30| 923.23
#2020-11-02| 940.59
#2020-11-03| 972.62
#2020-11-04| 974.84
#2020-11-05|1008.74
#2020-11-06|1003.94
#2020-11-09|1081.42
#2020-11-10|1115.06
#2020-11-11|1122.86
#2020-11-12|1118.58
#2020-11-13|1129.31
#2020-11-16|1153.09
#2020-11-17|1148.96
#2020-11-18|1154.52
#2020-11-19|1146.39
#2020-11-20|1153.38
#2020-11-23|1144.26
#2020-11-24|1170.65
#2020-11-25|1177.80
#2020-11-26|1172.72
#2020-11-27|1194.91
#2020-11-30|1180.98
#2020-12-01|1198.29
#2020-12-02|1216.46
#2020-12-03|1222.58
#2020-12-04|1241.34
#2020-12-07|1231.16
#2020-12-08|1222.43
#2020-12-09|1215.30
#2020-12-10|1213.26
#2020-12-11|1195.53
#2020-12-14|1208.91
#2020-12-15|1209.20
#2020-12-16|1209.43
#2020-12-17|1220.30
#2020-12-18|1202.74
#2020-12-21|1164.22
#2020-12-22|1182.31
#2020-12-23|1203.06
#2020-12-24|1210.79
#2020-12-25|1210.79
#2020-12-28|1217.54
#2020-12-29|1224.67
#2020-12-30|1227.02
#2020-12-31|1209.41
#2021-01-01|1209.41
#2021-01-04|1221.22
#2021-01-05|1215.97
#2021-01-06|1257.53
#2021-01-07|1257.24
#2021-01-08|1263.06
#2021-01-11|1247.51
#2021-01-12|1244.58
#2021-01-13|1248.94
#2021-01-14|1242.73
#2021-01-15|1218.47
#2021-01-18|1219.39
#2021-01-19|1217.33
#2021-01-20|1215.53
#2021-01-21|1209.13
#2021-01-22|1202.00
#2021-01-25|1178.79
#2021-01-26|1191.08
#2021-01-27|1165.22
#2021-01-28|1178.13
#2021-01-29|1151.36
#2021-02-01|1151.61
#2021-02-02|1169.72
#2021-02-03|1176.78
#2021-02-04|1192.89
#2021-02-05|1212.06
#2021-02-08|1212.84
#2021-02-09|1199.58
#2021-02-10|1197.49
#2021-02-11|1193.60
#2021-02-12|1194.61
#2021-02-15|1215.49
#2021-02-16|1205.36
#2021-02-17|1191.26
#2021-02-18|1183.37
#2021-02-19|1199.87
#2021-02-22|1189.31
#2021-02-23|1210.71
#2021-02-24|1209.92
#2021-02-25|1223.93
#2021-02-26|1202.62
#2021-03-01|1213.27
#2021-03-02|1209.50
#2021-03-03|1202.34
#2021-03-04|1204.45
#2021-03-05|1183.49
#2021-03-08|1200.24
#2021-03-09|1209.23
#2021-03-10|1216.13
#2021-03-11|1236.01
#2021-03-12|1239.44
#2021-03-15|1233.59
#2021-03-16|1234.77
#2021-03-17|1228.06
#2021-03-18|1233.48
#2021-03-19|1211.96
#2021-03-22|1191.96
#2021-03-23|1196.89
#2021-03-24|1196.82
#2021-03-25|1190.04
#2021-03-26|1202.20
#2021-03-29|1195.44
#2021-03-30|1203.31
#2021-03-31|1205.13
#2021-04-01|1199.86
#2021-04-02|1199.86
#2021-04-05|1203.73
#2021-04-06|1218.79
#2021-04-07|1218.39
#2021-04-08|1228.57
#2021-04-09|1216.71
#2021-04-12|1214.07
#2021-04-13|1214.01
#2021-04-14|1224.59
#2021-04-15|1222.49
#2021-04-16|1228.85
#2021-04-19|1249.69
#2021-04-20|1218.10
#2021-04-21|1223.25
#2021-04-22|1244.03
#2021-04-23|1241.76
#2021-04-26|1256.04
#2021-04-27|1267.82
#2021-04-28|1274.84
#2021-04-29|1282.36
#2021-04-30|1275.66
#2021-05-03|1288.54
#2021-05-04|1272.41
#2021-05-05|1289.54
#2021-05-06|1295.97
#2021-05-07|1314.89
#2021-05-10|1328.44
#2021-05-11|1308.19
#2021-05-12|1300.09
#2021-05-13|1295.73
#2021-05-14|1331.18
#2021-05-17|1334.54
#2021-05-18|1348.18
#2021-05-19|1331.58
#2021-05-20|1342.73
#2021-05-21|1352.83
#2021-05-24|1355.85
#2021-05-25|1358.88
#2021-05-26|1353.14
#2021-05-27|1348.19
#2021-05-28|1352.44
#2021-05-31|1343.32
#2021-06-01|1351.67
#2021-06-02|1344.99
#2021-06-03|1333.79
#2021-06-04|1327.45
#2021-06-07|1340.97
#2021-06-08|1340.52
#2021-06-09|1341.63
#2021-06-10|1339.40
#2021-06-11|1345.09
#2021-06-14|1357.58
#2021-06-15|1351.43
#2021-06-16|1347.78
#2021-06-17|1329.68
#2021-06-18|1298.49
#2021-06-21|1307.49
#2021-06-22|1308.67
#2021-06-23|1297.07
#2021-06-24|1312.61
#2021-06-25|1319.35
#2021-06-28|1292.56
#2021-06-29|1290.99
#2021-06-30|1272.35
#2021-07-01|1288.47
#2021-07-02|1281.76
#2021-07-05|1288.00
#2021-07-06|1276.21
#2021-07-07|1271.93
#2021-07-08|1250.03
#2021-07-09|1266.75
#2021-07-12|1274.71
#2021-07-13|1253.01
#2021-07-14|1246.86
#2021-07-15|1229.73
#2021-07-16|1226.74
#2021-07-19|1198.09
#2021-07-20|1199.58
#2021-07-21|1230.21
#2021-07-22|1239.75
#2021-07-23|1250.93
#2021-07-26|1261.77
#2021-07-27|1250.75
#2021-07-28|1248.64
#2021-07-29|1265.04
#2021-07-30|1251.13
#2021-08-02|1265.09
#2021-08-03|1264.82
#2021-08-04|1268.41
#2021-08-05|1271.46
#2021-08-06|1269.31
#2021-08-09|1266.68
#2021-08-10|1270.14
#2021-08-11|1282.33
#2021-08-12|1281.47
#2021-08-13|1289.95
#2021-08-16|1278.55
#2021-08-17|1263.46
#2021-08-18|1276.98
#2021-08-19|1267.62
#2021-08-20|1270.04
#2021-08-23|1282.61
#2021-08-24|1280.17
#2021-08-25|1285.78
#2021-08-26|1272.97
#2021-08-27|1278.09
#2021-08-30|1270.32
#2021-08-31|1269.03
#2021-09-01|1295.75
#2021-09-02|1293.71
#2021-09-03|1277.74
#2021-09-06|1278.70
#2021-09-07|1278.60
#2021-09-08|1268.36
#2021-09-09|1264.80
#2021-09-10|1250.49
#2021-09-13|1263.03
#2021-09-14|1259.13
#2021-09-15|1234.74
#2021-09-16|1243.04
#2021-09-17|1243.51
#2021-09-20|1221.34
#2021-09-21|1233.50
#2021-09-22|1240.45
#2021-09-23|1252.45
#2021-09-24|1249.12
#2021-09-27|1264.63
#2021-09-28|1228.24
#2021-09-29|1236.71
#2021-09-30|1221.31
#2021-10-01|1221.66
#2021-10-04|1223.09
#2021-10-05|1243.86
#2021-10-06|1218.76
#2021-10-07|1252.08
#2021-10-08|1254.78
#2021-10-11|1246.17
#2021-10-12|1250.25
#2021-10-13|1244.21
#2021-10-14|1249.20
#2021-10-15|1259.04
#2021-10-18|1251.89
#2021-10-19|1267.26
#2021-10-20|1270.77
#2021-10-21|1258.92
#2021-10-22|1252.09
#2021-10-25|1248.81
#2021-10-26|1260.86
#2021-10-27|1256.00
#2021-10-28|1274.79
#2021-10-29|1273.76
#2021-11-01|1295.28
#2021-11-02|1283.79
#2021-11-03|1275.42
#2021-11-04|1270.03
#2021-11-05|1284.25
#2021-11-08|1279.25
#2021-11-09|1280.40
#2021-11-10|1282.64
#2021-11-11|1270.57
#2021-11-12|1267.66
#2021-11-15|1265.95
#2021-11-16|1248.70
#2021-11-17|1238.06
#2021-11-18|1230.31
#2021-11-19|1208.60
#2021-11-22|1210.85
#2021-11-23|1207.94
#2021-11-24|1196.83
#2021-11-25|1207.43
#2021-11-26|1158.78
#2021-11-29|1160.48
#2021-11-30|1139.54
#2021-12-01|1169.96
#2021-12-02|1143.31
#2021-12-03|1133.16
#2021-12-06|1159.89
#2021-12-07|1173.37
#2021-12-08|1170.75
#2021-12-09|1154.89
#2021-12-10|1150.96
#2021-12-13|1144.20
#2021-12-14|1150.76
#2021-12-15|1135.50
#2021-12-16|1155.09
#2021-12-17|1141.61
#2021-12-20|1135.08
#2021-12-21|1151.00
#2021-12-22|1166.36
#2021-12-23|1181.14
#2021-12-24|1183.28
#2021-12-27|1190.10
#2021-12-28|1198.17
#2021-12-29|1201.80
#2021-12-30|1206.17
#2021-12-31|1210.53
#2022-01-03|1206.80
#2022-01-04|1212.07
#2022-01-05|1213.71
#2022-01-06|1210.48
#2022-01-07|1212.35
#2022-01-10|1205.33
#2022-01-11|1212.07
#2022-01-12|1220.15
#2022-01-13|1232.75
#2022-01-14|1229.51
#2022-01-17|1232.06
#2022-01-18|1218.38
#2022-01-19|1218.04
#2022-01-20|1225.25
#2022-01-21|1211.34
#2022-01-24|1171.30
#2022-01-25|1174.85
#2022-01-26|1192.91
#2022-01-27|1192.70
#2022-01-28|1181.89
#2022-01-31|1185.05
#2022-02-01|1205.05
#2022-02-02|1209.37
#2022-02-03|1219.33
#2022-02-04|1205.98
#2022-02-07|1201.30
#2022-02-08|1214.92
#2022-02-09|1239.62
#2022-02-10|1250.22
#2022-02-11|1227.02
#2022-02-14|1186.33
#2022-02-15|1213.46
#2022-02-16|1213.28
#2022-02-17|1205.64
#2022-02-18|1191.51
#2022-02-21|1175.44
#2022-02-22|1177.59
#2022-02-23|1171.18
#2022-02-24|1112.75
#2022-02-25|1164.26
#2022-02-28|1158.23
#2022-03-01|1103.37
#2022-03-02|1115.06
#2022-03-03|1074.09
#2022-03-04|1022.29
#2022-03-07|1004.13
#2022-03-08|1022.96
#2022-03-09|1093.93
#2022-03-10|1076.91
#2022-03-11|1080.02
#2022-03-14|1095.24
#2022-03-15|1097.10
#2022-03-16|1119.74
#2022-03-17|1135.65
#2022-03-18|1131.01
#2022-03-21|1128.51
#2022-03-22|1138.76
#2022-03-23|1116.72
#2022-03-24|1113.99
#2022-03-25|1115.58
#2022-03-28|1120.57
#2022-03-29|1172.13
#2022-03-30|1167.96
#2022-03-31|1148.95
#2022-04-01|1148.31
#2022-04-04|1147.35
#2022-04-05|1155.32
#2022-04-06|1140.96
#2022-04-07|1136.83
#2022-04-08|1152.60
#2022-04-11|1153.05
#2022-04-12|1152.85
#2022-04-13|1155.45
#2022-04-14|1160.27
#2022-04-15|1160.27
#2022-04-18|1162.10
#2022-04-19|1159.85
#2022-04-20|1177.80
#2022-04-21|1180.49
#2022-04-22|1152.34
#2022-04-25|1132.85
#2022-04-26|1107.63
#2022-04-27|1098.07
#2022-04-28|1107.11
#2022-04-29|1122.51
#2022-05-02|1100.40
#2022-05-03|1120.16
#2022-05-04|1111.39
#2022-05-05|1100.64
#2022-05-06|1092.15
#2022-05-09|1063.87
#2022-05-10|1064.34
#2022-05-11|1088.33
#2022-05-12|1059.85
#2022-05-13|1075.30
#2022-05-16|1076.76
#2022-05-17|1105.14
#2022-05-18|1100.84
#2022-05-19|1096.71
#2022-05-20|1104.68
#2022-05-23|1134.23
#2022-05-24|1141.91
#2022-05-25|1155.38
#2022-05-26|1175.66
#2022-05-27|1181.47
#2022-05-30|1189.17
#2022-05-31|1171.01
#2022-06-01|1150.41
#2022-06-02|1154.42
#2022-06-03|1152.06
#2022-06-06|1169.05
#2022-06-07|1166.24
#2022-06-08|1169.50
#2022-06-09|1140.31
#2022-06-10|1082.31
#2022-06-13|1045.52
#2022-06-14|1030.92
#2022-06-15|1044.43
#2022-06-16|1040.43
#2022-06-17|1043.34
#2022-06-20|1070.47
#2022-06-21|1065.80
#2022-06-22|1059.93
#2022-06-23|1049.81
#2022-06-24|1070.10
#2022-06-27|1075.00
#2022-06-28|1077.54
#2022-06-29|1062.41
#2022-06-30|1048.72
#2022-07-01|1053.05
#2022-07-04|1056.66
#2022-07-05|1013.16
#2022-07-06|1007.47
#2022-07-07|1026.91
#2022-07-08|1025.62
#2022-07-11|1013.73
#2022-07-12|1001.13
#2022-07-13| 999.05
#2022-07-14| 970.35
#2022-07-15| 995.32
#2022-07-18|1007.29
#2022-07-19|1033.97
#2022-07-20|1017.45
#2022-07-21|1011.77
#2022-07-22|1019.86
#2022-07-25|1023.91
#2022-07-26|1013.06
#2022-07-27|1019.00
#2022-07-28|1018.78
#2022-07-29|1032.54
#2022-08-01|1032.15
#2022-08-02|1026.14
#2022-08-03|1025.44
#2022-08-04|1035.00
#2022-08-05|1030.03
#2022-08-08|1048.87
#2022-08-09|1056.23
#2022-08-10|1075.51
#2022-08-11|1079.12
#2022-08-12|1073.30
#2022-08-15|1070.37
#2022-08-16|1079.60
#2022-08-17|1069.55
#2022-08-18|1066.70
#2022-08-19|1046.31
#2022-08-22|1032.22
#2022-08-23|1028.78
#2022-08-24|1024.39
#2022-08-25|1022.07
#2022-08-26|1011.07
#2022-08-29| 998.33
#2022-08-30| 997.63
#2022-08-31| 991.17
#2022-09-01| 971.57
#2022-09-02| 996.52
#2022-09-05| 978.95
#2022-09-06| 973.20
#2022-09-07| 978.83
#2022-09-08| 987.57
#2022-09-09|1011.08
#2022-09-12|1040.17
#2022-09-13|1012.18
#2022-09-14|1009.22
#2022-09-15|1013.21
#2022-09-16|1002.90
#2022-09-19|1002.98
#2022-09-20| 987.25
#2022-09-21| 974.68
#2022-09-22| 957.87
#2022-09-23| 923.58
#2022-09-26| 908.62
#2022-09-27| 897.08
#2022-09-28| 898.34
#2022-09-29| 893.17
#2022-09-30| 903.81
#2022-10-03| 918.72
#2022-10-04| 963.30
#2022-10-05| 940.18
#2022-10-06| 930.70
#2022-10-07| 917.54
#2022-10-10| 906.47
#2022-10-11| 898.47
#2022-10-12| 885.94
#2022-10-13| 898.75
#2022-10-14| 907.39
#2022-10-17| 934.53
#2022-10-18| 944.72
#2022-10-19| 937.28
#2022-10-20| 949.45
#2022-10-21| 933.07
#2022-10-24| 959.86
#2022-10-25| 979.86
#2022-10-26| 996.65
#2022-10-27| 997.55
#2022-10-28| 994.36
#2022-10-31| 993.78
#2022-11-01| 997.08
#2022-11-02| 993.45
#2022-11-03| 970.24
#2022-11-04| 994.86
#2022-11-07|1005.49
#2022-11-08|1014.78
#2022-11-09|1016.52
#2022-11-10|1040.47
#2022-11-11|1050.62
#2022-11-14|1060.75
#2022-11-15|1066.33
#2022-11-16|1060.49
#2022-11-17|1044.24
#2022-11-18|1060.39
#2022-11-21|1056.16
#2022-11-22|1080.37
#2022-11-23|1090.04
#2022-11-24|1100.99
#2022-11-25|1106.76
#2022-11-28|1093.40
#2022-11-29|1089.23
#2022-11-30|1088.88
#2022-12-01|1114.93
#2022-12-02|1109.66
#2022-12-05|1112.40
#2022-12-06|1105.85
#2022-12-07|1099.49
#2022-12-08|1095.54
#2022-12-09|1104.41
#2022-12-12|1098.67
#2022-12-13|1121.11
#2022-12-14|1125.50
#2022-12-15|1105.06
#2022-12-16|1087.75
#2022-12-19|1088.88
#2022-12-20|1103.95
#2022-12-21|1117.20
#2022-12-22|1110.97
#2022-12-23|1111.10
#2022-12-26|1111.10
#2022-12-27|1116.08
#2022-12-28|1112.51
#2022-12-29|1125.96
#2022-12-30|1114.96
#2023-01-02|1133.36
#2023-01-03|1122.36
#2023-01-04|1149.64
#2023-01-05|1149.70
#2023-01-06|1173.68
#2023-01-09|1187.19
#2023-01-10|1188.48
#2023-01-11|1190.95
#2023-01-12|1210.93
#2023-01-13|1220.46
#2023-01-16|1217.86
#2023-01-17|1218.73
#2023-01-18|1227.73
#2023-01-19|1203.86
#2023-01-20|1228.11
#2023-01-23|1235.90
#2023-01-24|1239.17
#2023-01-25|1239.14
#2023-01-26|1243.17
#2023-01-27|1244.41
#2023-01-30|1248.36
#2023-01-31|1245.19
#2023-02-01|1262.90
#2023-02-02|1284.69
#2023-02-03|1277.12
#2023-02-06|1252.63
#2023-02-07|1250.53
#2023-02-08|1260.95
#2023-02-09|1267.80
#2023-02-10|1243.55
#2023-02-13|1261.28
#2023-02-14|1269.99
#2023-02-15|1268.61
#2023-02-16|1273.96
#2023-02-17|1270.39
#2023-02-20|1267.26
#2023-02-21|1262.59
#2023-02-22|1249.07
#2023-02-23|1251.99
#2023-02-24|1243.31
#2023-02-27|1265.42
#2023-02-28|1282.73
#2023-03-01|1280.99
#2023-03-02|1274.78
#2023-03-03|1292.54
#2023-03-06|1310.66
#2023-03-07|1284.46
#2023-03-08|1289.29
#2023-03-09|1285.85
#2023-03-10|1280.63
#2023-03-13|1237.96
#2023-03-14|1265.17
#2023-03-15|1188.88
#2023-03-16|1218.84
#2023-03-17|1196.29
#2023-03-20|1221.77
#2023-03-21|1259.38
#2023-03-22|1259.24
#2023-03-23|1263.39
#2023-03-24|1224.94
#2023-03-27|1244.31
#2023-03-28|1257.85
#2023-03-29|1274.31
#2023-03-30|1302.88
#2023-03-31|1300.22
#2023-04-03|1298.08
#2023-04-04|1311.84
#2023-04-05|1317.70
#2023-04-06|1332.32
#2023-04-07|1332.32
#2023-04-10|1322.07
#2023-04-11|1317.24
#2023-04-12|1333.01
#2023-04-13|1345.17
#2023-04-14|1350.14
#2023-04-17|1338.11
#2023-04-18|1352.04
#2023-04-19|1362.44
#2023-04-20|1358.31
#2023-04-21|1352.77
#2023-04-24|1359.98
#2023-04-25|1333.99
#2023-04-26|1343.59
#2023-04-27|1346.91
#2023-04-28|1338.61
#2023-05-01|1331.40
#2023-05-02|1308.19
#2023-05-03|1316.05
#2023-05-04|1304.51
#2023-05-05|1319.08
#2023-05-08|1328.88
#2023-05-09|1315.63
#2023-05-10|1315.17
#2023-05-11|1311.85
#2023-05-12|1314.67
#2023-05-15|1308.66
#2023-05-16|1308.39
#2023-05-17|1304.80
#2023-05-18|1299.51
#2023-05-19|1307.84
#2023-05-22|1315.84
#2023-05-23|1307.86
#2023-05-24|1291.34
#2023-05-25|1280.56
#2023-05-26|1289.19
#2023-05-29|1285.93
#2023-05-30|1285.68
#2023-05-31|1262.40
#2023-06-01|1287.45
#2023-06-02|1306.96
#2023-06-05|1300.67
#2023-06-06|1300.89
#2023-06-07|1308.43
#2023-06-08|1313.36
#2023-06-09|1306.21
#2023-06-12|1308.81
#2023-06-13|1315.22
#2023-06-14|1337.00
#2023-06-15|1343.16
#2023-06-16|1354.90
#2023-06-19|1347.24
#2023-06-20|1346.87
#2023-06-21|1353.24
#2023-06-22|1342.67
#2023-06-23|1319.19
#2023-06-26|1324.52
#2023-06-27|1347.63
#2023-06-28|1355.82
#2023-06-29|1362.82
#2023-06-30|1377.77
#2023-07-03|1386.87
#2023-07-04|1379.73
#2023-07-05|1361.92
#2023-07-06|1332.53
#2023-07-07|1338.27
#2023-07-10|1342.27
#2023-07-11|1354.59
#2023-07-12|1392.18
#2023-07-13|1405.11
#2023-07-14|1405.94
#2023-07-17|1403.91
#2023-07-18|1407.89
#2023-07-19|1398.66
#2023-07-20|1406.27
#2023-07-21|1410.52
#2023-07-24|1403.83
#2023-07-25|1395.01
#2023-07-26|1409.34
#2023-07-27|1416.69
#2023-07-28|1418.00
#2023-07-31|1408.31
#2023-08-01|1379.80
#2023-08-02|1345.30
#2023-08-03|1343.01
#2023-08-04|1361.93
#2023-08-07|1358.77
#2023-08-08|1342.29
#2023-08-09|1355.54
#2023-08-10|1384.36
#2023-08-11|1369.55
#2023-08-14|1360.15
#2023-08-15|1351.79
#2023-08-16|1347.75
#2023-08-17|1336.02
#2023-08-18|1334.17
#2023-08-21|1336.05
#2023-08-22|1337.99
#2023-08-23|1337.58
#2023-08-24|1339.24
#2023-08-25|1334.03
#2023-08-28|1361.57
#2023-08-29|1376.80
#2023-08-30|1384.68
#2023-08-31|1367.94
#2023-09-01|1353.77
#2023-09-04|1346.11
#2023-09-05|1331.73
#2023-09-06|1319.83
#2023-09-07|1319.70
#2023-09-08|1328.99
#2023-09-11|1341.42
#2023-09-12|1339.81
#2023-09-13|1340.67
#2023-09-14|1349.83
#2023-09-15|1350.98
#2023-09-18|1342.79
#2023-09-19|1351.96
#2023-09-20|1375.31
#2023-09-21|1354.10
#2023-09-22|1347.01
#2023-09-25|1320.04
#2023-09-26|1317.80
#2023-09-27|1303.72
#2023-09-28|1326.54
#2023-09-29|1328.47
#2023-10-02|1301.28
#2023-10-03|1278.80
#2023-10-04|1273.16
#2023-10-05|1286.12
#2023-10-06|1298.33
#2023-10-09|1287.65
#2023-10-10|1324.50
#2023-10-11|1331.00
#2023-10-12|1318.42
#2023-10-13|1296.47
#2023-10-16|1309.55
#2023-10-17|1314.52
#2023-10-18|1296.70
#2023-10-19|1290.71
#2023-10-20|1277.29
#2023-10-23|1276.32
#2023-10-24|1269.07
#2023-10-25|1272.56
#2023-10-26|1263.98
#2023-10-27|1261.93
#2023-10-30|1280.96
#2023-10-31|1277.71
#2023-11-01|1283.89
#2023-11-02|1318.96
#2023-11-03|1339.36
#2023-11-06|1331.78
#2023-11-07|1325.81
#2023-11-08|1335.85
#2023-11-09|1356.28
#2023-11-10|1347.95
#2023-11-13|1363.36
#2023-11-14|1404.49
#2023-11-15|1406.72
#2023-11-16|1415.13
#2023-11-17|1430.63
#2023-11-20|1447.89
#2023-11-21|1447.74
#2023-11-22|1448.66
#2023-11-23|1456.72
#2023-11-24|1464.43
#2023-11-27|1462.02
#2023-11-28|1481.05
#2023-11-29|1490.94
#2023-11-30|1479.94
#2023-12-01|1481.82
#2023-12-04|1487.13
#2023-12-05|1495.92
#2023-12-06|1497.10
#2023-12-07|1480.36
#2023-12-08|1489.80
#2023-12-11|1484.90
#2023-12-12|1479.60
#2023-12-13|1476.54
#2023-12-14|1511.63
#2023-12-15|1487.56
#2023-12-18|1480.58
#2023-12-19|1497.86
#2023-12-20|1494.37
#2023-12-21|1497.73
#2023-12-22|1502.63
#2023-12-25|1502.63
#2023-12-26|1504.54
#2023-12-27|1516.39
#2023-12-28|1512.18
#2023-12-29|1505.67
#2024-01-01|1505.67
#2024-01-02|1506.79
#2024-01-03|1483.89
#2024-01-04|1510.49
#2024-01-05|1512.87
#2024-01-08|1520.41
#2024-01-09|1498.49
#2024-01-10|1505.47
#2024-01-11|1493.44
#2024-01-12|1510.05
#2024-01-15|1503.38
#2024-01-16|1481.99
#2024-01-17|1461.35
#2024-01-18|1461.72
#2024-01-19|1464.53
#2024-01-22|1480.55
#2024-01-23|1453.38
#2024-01-24|1478.12
#2024-01-25|1458.49
#2024-01-26|1464.72
#2024-01-29|1449.93
#2024-01-30|1482.35
#2024-01-31|1493.63
#2024-02-01|1481.10
#2024-02-02|1490.26
#2024-02-05|1458.03
#2024-02-06|1469.09
#2024-02-07|1452.92
#2024-02-08|1456.71
#2024-02-09|1459.91
#2024-02-12|1468.14
#2024-02-13|1452.37
#2024-02-14|1452.54
#2024-02-15|1457.62
#2024-02-16|1452.65
#2024-02-19|1462.15
#2024-02-20|1486.31
#2024-02-21|1495.98
#2024-02-22|1497.58
#2024-02-23|1497.82
#2024-02-26|1502.35
#2024-02-27|1496.77
#2024-02-28|1489.86
#2024-02-29|1480.20
#2024-03-01|1492.41
#2024-03-04|1498.72
#2024-03-05|1508.91
#2024-03-06|1526.98
#2024-03-07|1549.71
#2024-03-08|1551.12
#2024-03-11|1549.32
#2024-03-12|1560.40
#2024-03-13|1588.82
#2024-03-14|1567.72
#2024-03-15|1585.78
#2024-03-18|1584.25
#2024-03-19|1596.13
#2024-03-20|1601.49
#2024-03-21|1624.76
#2024-03-22|1632.85
#2024-03-25|1637.30
#2024-03-26|1641.59
#2024-03-27|1658.38
#2024-03-28|1655.04
#2024-03-29|1655.04
#2024-04-01|1646.53
#2024-04-02|1633.05
#2024-04-03|1649.79
#2024-04-04|1666.08
#2024-04-05|1629.97
#2024-04-08|1637.99
#2024-04-09|1623.08
#2024-04-10|1602.37
#2024-04-11|1575.19
#2024-04-12|1567.81
#2024-04-15|1569.88
#2024-04-16|1545.82
#2024-04-17|1564.29
#2024-04-18|1588.44
#2024-04-19|1585.15
#2024-04-22|1610.44
#2024-04-23|1648.79
#2024-04-24|1640.75
#2024-04-25|1636.65
#2024-04-26|1663.23
#2024-04-29|1662.98
#2024-04-30|1613.21
#2024-05-01|1611.85
#2024-05-02|1610.13
#2024-05-03|1620.36
#2024-05-06|1629.36
#2024-05-07|1661.56
#2024-05-08|1669.79
#2024-05-09|1651.38
#2024-05-10|1655.30
#2024-05-13|1667.48
#2024-05-14|1686.10
#2024-05-15|1713.47
#2024-05-16|1705.43
#2024-05-17|1711.53
#2024-05-20|1711.34
#2024-05-21|1711.03
#2024-05-22|1704.21
#2024-05-23|1700.11
#2024-05-24|1691.26
#2024-05-27|1704.20
#2024-05-28|1699.60
#2024-05-29|1670.06
#2024-05-30|1705.65
#2024-05-31|1705.42
#2024-06-03|1717.13
#2024-06-04|1701.96
#2024-06-05|1710.45
#2024-06-06|1728.40
#2024-06-07|1711.35
#2024-06-10|1691.18
#2024-06-11|1663.20
#2024-06-12|1691.10
#2024-06-13|1648.63
#2024-06-14|1623.54
#2024-06-17|1623.19
#2024-06-18|1644.15
#2024-06-19|1643.43
#2024-06-20|1653.50
#2024-06-21|1628.79
#2024-06-24|1656.97
#2024-06-25|1646.77
#2024-06-26|1631.49
#2024-06-27|1628.16
#2024-06-28|1627.43
#2024-07-01|1648.79
#2024-07-02|1629.63
#2024-07-03|1663.53
#2024-07-04|1669.56
#2024-07-05|1665.33
#2024-07-08|1665.80
#2024-07-09|1645.69
#2024-07-10|1672.96
#2024-07-11|1697.24
#2024-07-12|1715.71
#2024-07-15|1700.80
#2024-07-16|1685.73
#2024-07-17|1698.24
#2024-07-18|1701.65
#2024-07-19|1688.26
#2024-07-22|1699.11
#2024-07-23|1705.54
#2024-07-24|1710.65
#2024-07-25|1699.41
#2024-07-26|1701.36
#2024-07-29|1686.32
#2024-07-30|1700.13
#2024-07-31|1673.89
#2024-08-01|1633.92
#2024-08-02|1622.19
#2024-08-05|1596.80
#2024-08-06|1582.03
#2024-08-07|1614.62
#2024-08-08|1604.91
#2024-08-09|1620.58
#2024-08-12|1622.44
#2024-08-13|1639.15
#2024-08-14|1654.60
#2024-08-15|1668.97
#2024-08-16|1679.48
#2024-08-19|1715.74
#2024-08-20|1718.80
#2024-08-21|1726.03
#2024-08-22|1730.03
#2024-08-23|1758.93
#2024-08-26|1756.17
#2024-08-27|1767.16
#2024-08-28|1763.04
#2024-08-29|1759.38
#2024-08-30|1765.08
#2024-09-02|1763.07
#2024-09-03|1740.19
#2024-09-04|1737.46
#2024-09-05|1744.98
#2024-09-06|1737.57
#2024-09-09|1743.20
#2024-09-10|1727.09
#2024-09-11|1737.07
#2024-09-12|1761.49
#2024-09-13|1792.92
#2024-09-16|1807.02
#2024-09-17|1829.73
#2024-09-18|1826.72
#2024-09-19|1843.46
#2024-09-20|1845.20
#2024-09-23|1848.04
#2024-09-24|1858.94
#2024-09-25|1853.74
#2024-09-26|1880.19
#2024-09-27|1885.35
#2024-09-30|1867.34
#2024-10-01|1815.57
#2024-10-02|1798.70
#2024-10-03|1800.15
#2024-10-04|1797.19
#2024-10-07|1812.55
#2024-10-08|1820.38
#2024-10-09|1816.04
#2024-10-10|1801.68
#2024-10-11|1815.65
#2024-10-14|1833.37
#2024-10-15|1845.13
#2024-10-16|1848.45
#2024-10-17|1823.71
#2024-10-18|1833.49
#2024-10-21|1817.26
#2024-10-22|1813.13
#2024-10-23|1813.98
#2024-10-24|1810.48
#2024-10-25|1811.19
#2024-10-28|1824.81
#2024-10-29|1802.65
#2024-10-30|1802.78
#2024-10-31|1800.19
#2024-11-01|1828.34
#2024-11-04|1831.56
#2024-11-05|1841.22
#2024-11-06|1751.47
#2024-11-07|1779.58
#2024-11-08|1760.68
#2024-11-11|1752.23
#2024-11-12|1714.19
#2024-11-13|1712.87
#2024-11-14|1733.03
#2024-11-15|1745.17
#2024-11-18|1757.79
#2024-11-19|1746.44
#2024-11-20|1731.18
#2024-11-21|1733.31
#2024-11-22|1717.42
#2024-11-25|1733.35
#2024-11-26|1716.88
#2024-11-27|1725.88
#2024-11-28|1727.33
#2024-11-29|1733.02
#2024-12-02|1734.30
#2024-12-03|1765.60
#2024-12-04|1775.38
#2024-12-05|1815.46
#2024-12-06|1806.10
#2024-12-09|1801.63
#2024-12-10|1780.55
#2024-12-11|1748.92
#2024-12-12|1744.92
#2024-12-13|1747.77
#2024-12-16|1757.39
#2024-12-17|1725.98
#2024-12-18|1726.68
#2024-12-19|1682.93
#2024-12-20|1687.73
#2024-12-23|1681.28
#2024-12-24|1685.13
#2024-12-25|1685.13
#2024-12-26|1687.97
#2024-12-27|1701.87
#2024-12-30|1694.88
#2024-12-31|1701.19
#2025-01-01|1701.19
#2025-01-02|1694.45
#2025-01-03|1696.20
#2025-01-06|1746.69
#2025-01-07|1746.02
#2025-01-08|1731.46
#2025-01-09|1745.14
#2025-01-10|1714.11
#2025-01-13|1705.32
#2025-01-14|1732.72
#2025-01-15|1751.28
#2025-01-16|1741.00
#2025-01-17|1750.03
#2025-01-20|1772.15
#2025-01-21|1766.14
#2025-01-22|1760.23
#2025-01-23|1777.72
#2025-01-24|1800.83
#2025-01-27|1803.50
#2025-01-28|1817.20
#2025-01-29|1838.17
#2025-01-30|1859.17
#2025-01-31|1843.16
#2025-02-03|1799.11
#2025-02-04|1840.63
#2025-02-05|1883.06
#2025-02-06|1907.66
#2025-02-07|1896.37
#2025-02-10|1892.60
#2025-02-11|1912.94
#2025-02-12|1944.15
#2025-02-13|1955.12
#2025-02-14|1977.61
#2025-02-17|1981.89
#2025-02-18|2003.39
#2025-02-19|1958.48
#2025-02-20|1970.00
#2025-02-21|1966.85
#2025-02-24|1982.87
#2025-02-25|2007.45
#2025-02-26|2044.49
#2025-02-27|2010.98
#2025-02-28|2020.36
#2025-03-03|2042.26
#2025-03-04|1988.89
#2025-03-05|2066.88
#2025-03-06|2089.73
#2025-03-07|2103.98
#2025-03-10|2064.90
#2025-03-11|2049.21
#2025-03-12|2041.97
#2025-03-13|2033.14
#2025-03-14|2070.98
#2025-03-17|2104.73
#2025-03-18|2142.24
#2025-03-19|2139.02
#2025-03-20|2114.21
#2025-03-21|2118.37
#2025-03-24|2114.47
#2025-03-25|2144.78
#2025-03-26|2129.35
#2025-03-27|2130.40
#2025-03-28|2111.96
#2025-03-31|2081.05
#2025-04-01|2112.04
#2025-04-02|2133.49
#2025-04-03|2100.74
#2025-04-04|1992.84
#2025-04-07|1883.25
#2025-04-08|1936.53
#2025-04-09|1921.39
#2025-04-10|2034.54
#2025-04-11|2057.10
#2025-04-14|2117.19
#2025-04-15|2158.13
#2025-04-16|2176.24
#2025-04-17|2161.48
#2025-04-18|2161.48
#2025-04-21|2189.67
#2025-04-22|2210.43
#2025-04-23|2226.36
#2025-04-24|2220.48
#2025-04-25|2254.35
#2025-04-28|2275.29
#2025-04-29|2266.18
#2025-04-30|2239.77
#2025-05-01|2222.83
#2025-05-02|2270.71
#2025-05-05|2278.63
#2025-05-06|2281.83
#2025-05-07|2279.39
#2025-05-08|2265.94
#2025-05-09|2278.36
#2025-05-12|2265.30
#2025-05-13|2291.91
#2025-05-14|2321.33
#2025-05-15|2327.18
#2025-05-16|2341.91
#2025-05-19|2366.90
#2025-05-20|2409.79
#2025-05-21|2423.54
#2025-05-22|2408.37
#2025-05-23|2387.88
#2025-05-26|2414.45
#2025-05-27|2411.05
#2025-05-28|2374.14
#2025-05-29|2384.69
#2025-05-30|2391.31
#2025-06-02|2412.91
#2025-06-03|2388.39
#2025-06-04|2391.60
#2025-06-05|2416.11
#2025-06-06|2414.94
#2025-06-09|2418.72
#2025-06-10|2413.78
#2025-06-11|2412.13
#2025-06-12|2427.32
#2025-06-13|2385.54
#2025-06-16|2436.48
#2025-06-17|2386.16
#2025-06-18|2380.95
#2025-06-19|2339.04
#2025-06-20|2372.12
#2025-06-23|2370.82
#2025-06-24|2429.35
#2025-06-25|2382.31
#2025-06-26|2398.11
#2025-06-27|2431.43
#2025-06-30|2439.42
#2025-07-01|2440.19
#2025-07-02|2451.04
#2025-07-03|2477.59
#2025-07-04|2445.74
#2025-07-07|2462.74
#2025-07-08|2457.00
#2025-07-09|2495.76
#2025-07-10|2459.65
#2025-07-11|2431.41
#2025-07-14|2433.97
#2025-07-15|2386.27
#2025-07-16|2384.82
#2025-07-17|2401.99
#2025-07-18|2409.50
#2025-07-21|2425.13
#2025-07-22|2429.36
#2025-07-23|2437.83
#2025-07-24|2481.03
#2025-07-25|2477.39
#2025-07-28|2451.93
#2025-07-29|2459.79
#2025-07-30|2454.82
#2025-07-31|2458.28
#2025-08-01|2426.92
#2025-08-04|2488.37
#2025-08-05|2493.97
#2025-08-06|2534.97
#2025-08-07|2568.50
#2025-08-08|2606.91
#2025-08-11|2601.59
#2025-08-12|2608.47
#2025-08-13|2657.14
#2025-08-14|2683.65
#2025-08-15|2710.17
#2025-08-18|2690.08
#2025-08-19|2703.54
#2025-08-20|2696.95
#2025-08-21|2697.54
#2025-08-22|2733.43
#2025-08-25|2700.17
#2025-08-26|2657.84
#2025-08-27|2625.73
#2025-08-28|2657.42
#2025-08-29|2641.04
#2025-09-01|2638.47
#2025-09-02|2589.25
#2025-09-03|2602.44
#2025-09-04|2623.23
#2025-09-05|2626.32
#2025-09-08|2660.74
#2025-09-09|2663.64
#2025-09-10|2705.43
#2025-09-11|2723.15
#2025-09-12|2717.17
#2025-09-15|2746.35
#2025-09-16|2723.99
#2025-09-17|2715.80
#2025-09-18|2712.83
#2025-09-19|2730.86
#2025-09-22|2700.38
#2025-09-23|2723.41
#2025-09-24|2718.62
#2025-09-25|2696.42
#2025-09-26|2739.37
#2025-09-29|2737.88
#2025-09-30|2774.88
#2025-10-01|2784.33
#2025-10-02|2758.32
#2025-10-03|2783.54
#2025-10-06|2766.73
#2025-10-07|2749.93
#2025-10-08|2767.60
#2025-10-09|2733.89
#2025-10-10|2715.23
#2025-10-13|2723.47
#2025-10-14|2738.63
#2025-10-15|2740.78
#2025-10-16|2767.12
#2025-10-17|2770.40
#2025-10-20|2813.72
#2025-10-21|2787.60
#2025-10-22|2785.18
#2025-10-23|2787.47
#2025-10-24|2799.07
#2025-10-27|2829.86
#2025-10-28|2859.46
#2025-10-29|2890.45
#2025-10-30|2845.14
#2025-10-31|2848.83
#2025-11-03|2840.25
#2025-11-04|2848.09
#2025-11-05|2871.37
#2025-11-06|2892.55
#2025-11-07|2866.35
#2025-11-10|2921.99
#2025-11-11|2975.36
#2025-11-12|3024.34
#2025-11-13|3030.28
#2025-11-14|2977.65
#2025-11-17|2936.20
#2025-11-18|2862.72
#2025-11-19|2871.73
#2025-11-20|2884.36
#2025-11-21|2852.57
#2025-11-24|2883.02
#2025-11-25|2927.61
#2025-11-26|2976.89
#2025-11-27|2975.08
#2025-11-28|2982.39
#2025-12-01|2996.68
#2025-12-02|3009.31
#2025-12-03|3037.08
#2025-12-04|3076.12
#2025-12-05|3056.67
#2025-12-08|3053.02
#2025-12-09|3055.25
#2025-12-10|3067.00
#2025-12-11|3128.47
#2025-12-12|3113.58
#2025-12-15|3160.99
#2025-12-16|3142.33
#2025-12-17|3140.93
#2025-12-18|3171.73
#2025-12-19|3175.57
#2025-12-22|3185.61
#2025-12-23|3196.28
#2025-12-24|3195.82
#2025-12-25|3195.82
#2025-12-26|3195.55
#2025-12-29|3194.84
#2025-12-30|3225.24
#2025-12-31|3213.33
#2026-01-01|3213.33
#2026-01-02|3250.84
#2026-01-05|3257.76
#2026-01-06|3256.51
#2026-01-07|3234.63
#2026-01-08|3244.28
#2026-01-09|3246.35
#2026-01-12|3271.00
#2026-01-13|3275.35
#2026-01-14|3277.19
#2026-01-15|3254.65
#2026-01-16|3267.20
#2026-01-19|3273.14
#2026-01-20|3258.51
#2026-01-21|3249.04
#2026-01-22|3303.63
#2026-01-23|3283.35
#2026-01-26|3355.80
#2026-01-27|3400.43
#2026-01-28|3350.88
#2026-01-29|3347.34
#2026-01-30|3395.02
#2026-02-02|3413.99
#2026-02-03|3421.53
#2026-02-04|3397.10
#2026-02-05|3306.85
#2026-02-06|3352.17
#2026-02-09|3424.00
#2026-02-10|3414.69
#2026-02-11|3367.99
#2026-02-12|3343.42
#2026-02-13|3274.07
#2026-02-16|3308.51
#2026-02-17|3317.90
#2026-02-18|3372.47
#2026-02-19|3314.26
#2026-02-20|3354.43
#2026-02-23|3378.55
#2026-02-24|3346.13
#2026-02-25|3416.24
#2026-02-26|3410.94
#2026-02-27|3371.61
#2026-03-02|3226.36
#2026-03-03|3048.18
#2026-03-04|3154.86
#2026-03-05|3096.40
#2026-03-06|3064.95
#2026-03-09|3040.59
#2026-03-10|3160.68
#2026-03-11|3113.15
#2026-03-12|3061.48
#2026-03-13|3024.29
#2026-03-16|3033.55
#2026-03-17|3068.31
#2026-03-18|3071.49
#2026-03-19|3006.61
#2026-03-20|2984.38
#2026-03-23|3043.37
#2026-03-24|3031.39
#2026-03-25|3078.22
#2026-03-26|3026.24
#2026-03-27|2989.78
#2026-03-30|3010.95
#2026-03-31|3035.95
#2026-04-01|3170.21
#2026-04-02|3137.91
#2026-04-03|3137.91
#2026-04-06|3135.60
#2026-04-07|3130.07
#2026-04-08|3310.78
#2026-04-09|3298.92
#2026-04-10|3343.52
#2026-04-13|3300.07
#2026-04-14|3377.19
#2026-04-15|3350.24
#2026-04-16|3318.41
#2026-04-17|3422.94
#2026-04-20|3356.90
#2026-04-21|3326.06
#2026-04-22|3291.98
#2026-04-23|3259.56
#2026-04-24|3225.47
#2026-04-27|3238.97
#2026-04-28|3248.69
#2026-04-29|3228.49
#2026-04-30|3261.19
#2026-05-01|3271.47
#2026-05-04|3156.34
#2026-05-05|3207.09
#2026-05-06|3308.34
#2026-05-07|3308.85
#2026-05-08|3273.91
#2026-05-11|3259.73
#2026-05-12|3196.63
#2026-05-13|3207.72
#2026-05-14|3219.10
#2026-05-15|3178.85
#2026-05-18|3198.11
#2026-05-19|3178.94