Table Data - NASDAQ Spain Large Cap Total Return Index
| Title | NASDAQ Spain Large Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQESLCT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-09 |
| Last Updated | 2026-04-09 10:48 PM CDT |
| Notes | For more information about this series, see: NQESLCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 663.46 |
| 2001-04-02 | 662.02 |
| 2001-04-03 | 640.59 |
| 2001-04-04 | 666.03 |
| 2001-04-05 | 675.40 |
| 2001-04-06 | 678.47 |
| 2001-04-09 | 687.29 |
| 2001-04-10 | 694.54 |
| 2001-04-11 | 692.75 |
| 2001-04-12 | 704.27 |
| 2001-04-13 | . |
| 2001-04-16 | 697.02 |
| 2001-04-17 | 685.50 |
| 2001-04-18 | 699.83 |
| 2001-04-19 | 714.57 |
| 2001-04-20 | 699.07 |
| 2001-04-23 | 669.81 |
| 2001-04-24 | 677.61 |
| 2001-04-25 | 672.73 |
| 2001-04-26 | 693.03 |
| 2001-04-27 | 696.58 |
| 2001-04-30 | 702.28 |
| 2001-05-01 | 706.01 |
| 2001-05-02 | 694.25 |
| 2001-05-03 | 683.22 |
| 2001-05-04 | 690.87 |
| 2001-05-07 | 691.96 |
| 2001-05-08 | 691.51 |
| 2001-05-09 | 691.32 |
| 2001-05-10 | 702.51 |
| 2001-05-11 | 687.26 |
| 2001-05-14 | 678.55 |
| 2001-05-15 | 690.79 |
| 2001-05-16 | 687.40 |
| 2001-05-17 | 691.50 |
| 2001-05-18 | 692.06 |
| 2001-05-21 | 687.16 |
| 2001-05-22 | 676.22 |
| 2001-05-23 | 670.99 |
| 2001-05-24 | 666.09 |
| 2001-05-25 | 653.41 |
| 2001-05-28 | . |
| 2001-05-29 | 653.40 |
| 2001-05-30 | 649.50 |
| 2001-05-31 | 647.92 |
| 2001-06-01 | 638.62 |
| 2001-06-04 | 652.19 |
| 2001-06-05 | 653.35 |
| 2001-06-06 | 647.81 |
| 2001-06-07 | 647.45 |
| 2001-06-08 | 652.72 |
| 2001-06-11 | 647.09 |
| 2001-06-12 | 639.76 |
| 2001-06-13 | 648.58 |
| 2001-06-14 | 650.92 |
| 2001-06-15 | 644.00 |
| 2001-06-18 | 613.38 |
| 2001-06-19 | 613.50 |
| 2001-06-20 | 608.03 |
| 2001-06-21 | 601.28 |
| 2001-06-22 | 601.65 |
| 2001-06-25 | 608.32 |
| 2001-06-26 | 594.82 |
| 2001-06-27 | 590.59 |
| 2001-06-28 | 588.07 |
| 2001-06-29 | 589.31 |
| 2001-07-02 | 608.28 |
| 2001-07-03 | 603.62 |
| 2001-07-04 | . |
| 2001-07-05 | 575.93 |
| 2001-07-06 | 557.80 |
| 2001-07-09 | 561.83 |
| 2001-07-10 | 563.00 |
| 2001-07-11 | 549.07 |
| 2001-07-12 | 536.22 |
| 2001-07-13 | 548.94 |
| 2001-07-16 | 550.72 |
| 2001-07-17 | 553.52 |
| 2001-07-18 | 551.96 |
| 2001-07-19 | 564.61 |
| 2001-07-20 | 562.89 |
| 2001-07-23 | 565.83 |
| 2001-07-24 | 568.37 |
| 2001-07-25 | 553.53 |
| 2001-07-26 | 558.33 |
| 2001-07-27 | 552.70 |
| 2001-07-30 | 569.54 |
| 2001-07-31 | 577.85 |
| 2001-08-01 | 586.77 |
| 2001-08-02 | 589.78 |
| 2001-08-03 | 587.14 |
| 2001-08-06 | 589.52 |
| 2001-08-07 | 581.45 |
| 2001-08-08 | 569.91 |
| 2001-08-09 | 564.44 |
| 2001-08-10 | 559.32 |
| 2001-08-13 | 573.84 |
| 2001-08-14 | 585.36 |
| 2001-08-15 | 594.30 |
| 2001-08-16 | 584.55 |
| 2001-08-17 | 573.67 |
| 2001-08-20 | 569.97 |
| 2001-08-21 | 569.80 |
| 2001-08-22 | 585.71 |
| 2001-08-23 | 590.39 |
| 2001-08-24 | 603.20 |
| 2001-08-27 | 600.78 |
| 2001-08-28 | 587.81 |
| 2001-08-29 | 594.41 |
| 2001-08-30 | 577.68 |
| 2001-08-31 | 584.58 |
| 2001-09-03 | . |
| 2001-09-04 | 571.18 |
| 2001-09-05 | 554.41 |
| 2001-09-06 | 537.62 |
| 2001-09-07 | 529.20 |
| 2001-09-10 | 525.81 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 500.97 |
| 2001-09-18 | 497.78 |
| 2001-09-19 | 490.59 |
| 2001-09-20 | 474.17 |
| 2001-09-21 | 451.30 |
| 2001-09-24 | 483.06 |
| 2001-09-25 | 495.14 |
| 2001-09-26 | 495.94 |
| 2001-09-27 | 508.78 |
| 2001-09-28 | 511.62 |
| 2001-10-01 | 503.09 |
| 2001-10-02 | 511.91 |
| 2001-10-03 | 508.19 |
| 2001-10-04 | 522.93 |
| 2001-10-05 | 499.27 |
| 2001-10-08 | 501.07 |
| 2001-10-09 | 508.38 |
| 2001-10-10 | 525.68 |
| 2001-10-11 | 522.97 |
| 2001-10-12 | 525.29 |
| 2001-10-15 | 523.52 |
| 2001-10-16 | 536.79 |
| 2001-10-17 | 560.89 |
| 2001-10-18 | 548.25 |
| 2001-10-19 | 526.86 |
| 2001-10-22 | 539.48 |
| 2001-10-23 | 554.93 |
| 2001-10-24 | 571.29 |
| 2001-10-25 | 556.96 |
| 2001-10-26 | 559.94 |
| 2001-10-29 | 548.48 |
| 2001-10-30 | 530.16 |
| 2001-10-31 | 540.80 |
| 2001-11-01 | 545.16 |
| 2001-11-02 | 537.57 |
| 2001-11-05 | 556.32 |
| 2001-11-06 | 566.45 |
| 2001-11-07 | 577.46 |
| 2001-11-08 | 593.27 |
| 2001-11-09 | 581.28 |
| 2001-11-12 | 569.49 |
| 2001-11-13 | 589.62 |
| 2001-11-14 | 597.09 |
| 2001-11-15 | 599.20 |
| 2001-11-16 | 605.22 |
| 2001-11-19 | 610.27 |
| 2001-11-20 | 599.34 |
| 2001-11-21 | 585.31 |
| 2001-11-22 | . |
| 2001-11-23 | 591.97 |
| 2001-11-26 | 595.03 |
| 2001-11-27 | 586.87 |
| 2001-11-28 | 581.84 |
| 2001-11-29 | 574.51 |
| 2001-11-30 | 588.94 |
| 2001-12-03 | 579.66 |
| 2001-12-04 | 597.41 |
| 2001-12-05 | 623.11 |
| 2001-12-06 | 625.22 |
| 2001-12-07 | 616.29 |
| 2001-12-10 | 602.50 |
| 2001-12-11 | 609.49 |
| 2001-12-12 | 606.33 |
| 2001-12-13 | 591.45 |
| 2001-12-14 | 589.64 |
| 2001-12-17 | 610.35 |
| 2001-12-18 | 605.49 |
| 2001-12-19 | 586.89 |
| 2001-12-20 | 577.73 |
| 2001-12-21 | 573.85 |
| 2001-12-24 | 568.09 |
| 2001-12-25 | . |
| 2001-12-26 | 568.61 |
| 2001-12-27 | 588.32 |
| 2001-12-28 | 581.53 |
| 2001-12-31 | 587.20 |
| 2002-01-01 | . |
| 2002-01-02 | 596.29 |
| 2002-01-03 | 608.68 |
| 2002-01-04 | 597.08 |
| 2002-01-07 | 570.50 |
| 2002-01-08 | 569.38 |
| 2002-01-09 | 557.49 |
| 2002-01-10 | 548.73 |
| 2002-01-11 | 551.99 |
| 2002-01-14 | 536.13 |
| 2002-01-15 | 549.97 |
| 2002-01-16 | 531.08 |
| 2002-01-17 | 542.01 |
| 2002-01-18 | 547.64 |
| 2002-01-21 | . |
| 2002-01-22 | 549.86 |
| 2002-01-23 | 553.89 |
| 2002-01-24 | 560.57 |
| 2002-01-25 | 550.45 |
| 2002-01-28 | 554.13 |
| 2002-01-29 | 546.19 |
| 2002-01-30 | 532.73 |
| 2002-01-31 | 533.72 |
| 2002-02-01 | 544.67 |
| 2002-02-04 | 533.59 |
| 2002-02-05 | 519.39 |
| 2002-02-06 | 508.44 |
| 2002-02-07 | 524.30 |
| 2002-02-08 | 521.66 |
| 2002-02-11 | 525.35 |
| 2002-02-12 | 520.89 |
| 2002-02-13 | 525.14 |
| 2002-02-14 | 535.54 |
| 2002-02-15 | 526.66 |
| 2002-02-18 | . |
| 2002-02-19 | 511.10 |
| 2002-02-20 | 512.02 |
| 2002-02-21 | 512.11 |
| 2002-02-22 | 509.38 |
| 2002-02-25 | 514.53 |
| 2002-02-26 | 519.84 |
| 2002-02-27 | 537.60 |
| 2002-02-28 | 541.06 |
| 2002-03-01 | 548.30 |
| 2002-03-04 | 564.54 |
| 2002-03-05 | 560.53 |
| 2002-03-06 | 566.78 |
| 2002-03-07 | 574.72 |
| 2002-03-08 | 567.75 |
| 2002-03-11 | 560.46 |
| 2002-03-12 | 552.62 |
| 2002-03-13 | 553.85 |
| 2002-03-14 | 560.66 |
| 2002-03-15 | 566.22 |
| 2002-03-18 | 569.04 |
| 2002-03-19 | 577.75 |
| 2002-03-20 | 572.31 |
| 2002-03-21 | 564.85 |
| 2002-03-22 | 565.52 |
| 2002-03-25 | 548.68 |
| 2002-03-26 | 544.07 |
| 2002-03-27 | 544.04 |
| 2002-03-28 | 550.85 |
| 2002-03-29 | . |
| 2002-04-01 | 555.40 |
| 2002-04-02 | 552.46 |
| 2002-04-03 | 556.67 |
| 2002-04-04 | 551.52 |
| 2002-04-05 | 549.79 |
| 2002-04-08 | 530.61 |
| 2002-04-09 | 536.43 |
| 2002-04-10 | 543.39 |
| 2002-04-11 | 536.25 |
| 2002-04-12 | 537.92 |
| 2002-04-15 | 546.06 |
| 2002-04-16 | 567.61 |
| 2002-04-17 | 576.67 |
| 2002-04-18 | 573.87 |
| 2002-04-19 | 578.16 |
| 2002-04-22 | 571.65 |
| 2002-04-23 | 571.89 |
| 2002-04-24 | 568.35 |
| 2002-04-25 | 557.77 |
| 2002-04-26 | 559.05 |
| 2002-04-29 | 558.25 |
| 2002-04-30 | 558.30 |
| 2002-05-01 | 561.46 |
| 2002-05-02 | 552.70 |
| 2002-05-03 | 556.54 |
| 2002-05-06 | 550.49 |
| 2002-05-07 | 545.56 |
| 2002-05-08 | 560.03 |
| 2002-05-09 | 555.26 |
| 2002-05-10 | 544.40 |
| 2002-05-13 | 550.30 |
| 2002-05-14 | 554.10 |
| 2002-05-15 | 564.97 |
| 2002-05-16 | 560.05 |
| 2002-05-17 | 569.54 |
| 2002-05-20 | 561.68 |
| 2002-05-21 | 553.79 |
| 2002-05-22 | 548.29 |
| 2002-05-23 | 548.26 |
| 2002-05-24 | 552.28 |
| 2002-05-27 | . |
| 2002-05-28 | 554.57 |
| 2002-05-29 | 558.44 |
| 2002-05-30 | 553.76 |
| 2002-05-31 | 559.68 |
| 2002-06-03 | 557.67 |
| 2002-06-04 | 540.93 |
| 2002-06-05 | 532.31 |
| 2002-06-06 | 530.59 |
| 2002-06-07 | 520.21 |
| 2002-06-10 | 519.35 |
| 2002-06-11 | 523.67 |
| 2002-06-12 | 508.87 |
| 2002-06-13 | 499.97 |
| 2002-06-14 | 488.14 |
| 2002-06-17 | 504.03 |
| 2002-06-18 | 509.91 |
| 2002-06-19 | 500.27 |
| 2002-06-20 | 494.03 |
| 2002-06-21 | 485.01 |
| 2002-06-24 | 466.34 |
| 2002-06-25 | 473.20 |
| 2002-06-26 | 476.44 |
| 2002-06-27 | 474.40 |
| 2002-06-28 | 492.27 |
| 2002-07-01 | 492.41 |
| 2002-07-02 | 473.81 |
| 2002-07-03 | 461.10 |
| 2002-07-04 | . |
| 2002-07-05 | 506.69 |
| 2002-07-08 | 519.57 |
| 2002-07-09 | 507.63 |
| 2002-07-10 | 494.16 |
| 2002-07-11 | 480.25 |
| 2002-07-12 | 488.06 |
| 2002-07-15 | 469.41 |
| 2002-07-16 | 473.56 |
| 2002-07-17 | 498.41 |
| 2002-07-18 | 504.10 |
| 2002-07-19 | 478.30 |
| 2002-07-22 | 461.69 |
| 2002-07-23 | 448.97 |
| 2002-07-24 | 437.13 |
| 2002-07-25 | 472.30 |
| 2002-07-26 | 464.50 |
| 2002-07-29 | 487.42 |
| 2002-07-30 | 454.22 |
| 2002-07-31 | 440.17 |
| 2002-08-01 | 426.17 |
| 2002-08-02 | 434.25 |
| 2002-08-05 | 420.32 |
| 2002-08-06 | 429.31 |
| 2002-08-07 | 425.40 |
| 2002-08-08 | 456.05 |
| 2002-08-09 | 457.57 |
| 2002-08-12 | 442.92 |
| 2002-08-13 | 446.84 |
| 2002-08-14 | 434.56 |
| 2002-08-15 | 431.30 |
| 2002-08-16 | 454.68 |
| 2002-08-19 | 476.95 |
| 2002-08-20 | 468.85 |
| 2002-08-21 | 475.68 |
| 2002-08-22 | 483.24 |
| 2002-08-23 | 476.50 |
| 2002-08-26 | 470.01 |
| 2002-08-27 | 491.91 |
| 2002-08-28 | 471.48 |
| 2002-08-29 | 463.49 |
| 2002-08-30 | 466.13 |
| 2002-09-02 | . |
| 2002-09-03 | 447.26 |
| 2002-09-04 | 446.16 |
| 2002-09-05 | 439.00 |
| 2002-09-06 | 452.16 |
| 2002-09-09 | 438.32 |
| 2002-09-10 | 449.33 |
| 2002-09-11 | 468.13 |
| 2002-09-12 | 446.59 |
| 2002-09-13 | 439.44 |
| 2002-09-16 | 429.95 |
| 2002-09-17 | 429.65 |
| 2002-09-18 | 417.21 |
| 2002-09-19 | 412.32 |
| 2002-09-20 | 404.08 |
| 2002-09-23 | 388.81 |
| 2002-09-24 | 371.93 |
| 2002-09-25 | 375.26 |
| 2002-09-26 | 397.80 |
| 2002-09-27 | 390.65 |
| 2002-09-30 | 376.84 |
| 2002-10-01 | 369.95 |
| 2002-10-02 | 392.75 |
| 2002-10-03 | 386.50 |
| 2002-10-04 | 379.71 |
| 2002-10-07 | 378.66 |
| 2002-10-08 | 376.49 |
| 2002-10-09 | 371.70 |
| 2002-10-10 | 380.02 |
| 2002-10-11 | 398.09 |
| 2002-10-14 | 392.85 |
| 2002-10-15 | 417.66 |
| 2002-10-16 | 415.73 |
| 2002-10-17 | 425.65 |
| 2002-10-18 | 423.79 |
| 2002-10-21 | 428.75 |
| 2002-10-22 | 432.22 |
| 2002-10-23 | 417.84 |
| 2002-10-24 | 433.57 |
| 2002-10-25 | 439.35 |
| 2002-10-28 | 449.91 |
| 2002-10-29 | 436.33 |
| 2002-10-30 | 437.46 |
| 2002-10-31 | 449.52 |
| 2002-11-01 | 452.34 |
| 2002-11-04 | 473.04 |
| 2002-11-05 | 477.54 |
| 2002-11-06 | 469.91 |
| 2002-11-07 | 454.08 |
| 2002-11-08 | 452.23 |
| 2002-11-11 | 450.13 |
| 2002-11-12 | 454.93 |
| 2002-11-13 | 451.86 |
| 2002-11-14 | 462.99 |
| 2002-11-15 | 464.44 |
| 2002-11-18 | 474.34 |
| 2002-11-19 | 468.70 |
| 2002-11-20 | 462.43 |
| 2002-11-21 | 483.83 |
| 2002-11-22 | 486.84 |
| 2002-11-25 | 488.44 |
| 2002-11-26 | 477.95 |
| 2002-11-27 | 494.81 |
| 2002-11-28 | . |
| 2002-11-29 | 496.40 |
| 2002-12-02 | 501.08 |
| 2002-12-03 | 489.04 |
| 2002-12-04 | 481.24 |
| 2002-12-05 | 472.93 |
| 2002-12-06 | 476.38 |
| 2002-12-09 | 462.80 |
| 2002-12-10 | 468.64 |
| 2002-12-11 | 471.25 |
| 2002-12-12 | 464.68 |
| 2002-12-13 | 456.79 |
| 2002-12-16 | 472.87 |
| 2002-12-17 | 475.01 |
| 2002-12-18 | 463.23 |
| 2002-12-19 | 462.02 |
| 2002-12-20 | 468.81 |
| 2002-12-23 | 472.51 |
| 2002-12-24 | 474.49 |
| 2002-12-25 | . |
| 2002-12-26 | 475.69 |
| 2002-12-27 | 464.59 |
| 2002-12-30 | 463.25 |
| 2002-12-31 | 465.07 |
| 2003-01-01 | . |
| 2003-01-02 | 482.71 |
| 2003-01-03 | 478.64 |
| 2003-01-06 | 481.58 |
| 2003-01-07 | 492.96 |
| 2003-01-08 | 494.85 |
| 2003-01-09 | 503.30 |
| 2003-01-10 | 509.54 |
| 2003-01-13 | 520.68 |
| 2003-01-14 | 525.80 |
| 2003-01-15 | 523.88 |
| 2003-01-16 | 527.04 |
| 2003-01-17 | 513.42 |
| 2003-01-20 | . |
| 2003-01-21 | 505.83 |
| 2003-01-22 | 495.19 |
| 2003-01-23 | 503.13 |
| 2003-01-24 | 499.56 |
| 2003-01-27 | 478.87 |
| 2003-01-28 | 472.48 |
| 2003-01-29 | 472.15 |
| 2003-01-30 | 473.21 |
| 2003-01-31 | 463.12 |
| 2003-02-03 | 470.42 |
| 2003-02-04 | 461.63 |
| 2003-02-05 | 474.28 |
| 2003-02-06 | 461.86 |
| 2003-02-07 | 454.35 |
| 2003-02-10 | 448.74 |
| 2003-02-11 | 459.92 |
| 2003-02-12 | 451.57 |
| 2003-02-13 | 452.04 |
| 2003-02-14 | 466.82 |
| 2003-02-17 | . |
| 2003-02-18 | 480.87 |
| 2003-02-19 | 469.51 |
| 2003-02-20 | 467.80 |
| 2003-02-21 | 473.21 |
| 2003-02-24 | 461.86 |
| 2003-02-25 | 447.06 |
| 2003-02-26 | 447.33 |
| 2003-02-27 | 455.49 |
| 2003-02-28 | 468.85 |
| 2003-03-03 | 471.02 |
| 2003-03-04 | 462.10 |
| 2003-03-05 | 463.59 |
| 2003-03-06 | 457.00 |
| 2003-03-07 | 449.67 |
| 2003-03-10 | 438.46 |
| 2003-03-11 | 443.33 |
| 2003-03-12 | 427.31 |
| 2003-03-13 | 444.20 |
| 2003-03-14 | 462.32 |
| 2003-03-17 | 474.74 |
| 2003-03-18 | 475.40 |
| 2003-03-19 | 480.79 |
| 2003-03-20 | 475.32 |
| 2003-03-21 | 491.43 |
| 2003-03-24 | 473.41 |
| 2003-03-25 | 486.21 |
| 2003-03-26 | 486.89 |
| 2003-03-27 | 476.40 |
| 2003-03-28 | 477.23 |
| 2003-03-31 | 468.29 |
| 2003-04-01 | 475.20 |
| 2003-04-02 | 492.09 |
| 2003-04-03 | 497.01 |
| 2003-04-04 | 506.77 |
| 2003-04-07 | 515.20 |
| 2003-04-08 | 510.18 |
| 2003-04-09 | 517.51 |
| 2003-04-10 | 517.59 |
| 2003-04-11 | 517.90 |
| 2003-04-14 | 522.92 |
| 2003-04-15 | 531.58 |
| 2003-04-16 | 529.82 |
| 2003-04-17 | 540.64 |
| 2003-04-18 | . |
| 2003-04-21 | 538.31 |
| 2003-04-22 | 544.90 |
| 2003-04-23 | 543.57 |
| 2003-04-24 | 542.04 |
| 2003-04-25 | 540.10 |
| 2003-04-28 | 551.05 |
| 2003-04-29 | 546.45 |
| 2003-04-30 | 546.64 |
| 2003-05-01 | 551.66 |
| 2003-05-02 | 545.56 |
| 2003-05-05 | 550.32 |
| 2003-05-06 | 559.42 |
| 2003-05-07 | 541.92 |
| 2003-05-08 | 531.60 |
| 2003-05-09 | 544.33 |
| 2003-05-12 | 548.46 |
| 2003-05-13 | 543.83 |
| 2003-05-14 | 540.40 |
| 2003-05-15 | 544.23 |
| 2003-05-16 | 555.23 |
| 2003-05-19 | 539.91 |
| 2003-05-20 | 538.70 |
| 2003-05-21 | 528.30 |
| 2003-05-22 | 540.15 |
| 2003-05-23 | 548.91 |
| 2003-05-26 | . |
| 2003-05-27 | 554.17 |
| 2003-05-28 | 558.39 |
| 2003-05-29 | 563.75 |
| 2003-05-30 | 562.13 |
| 2003-06-02 | 570.35 |
| 2003-06-03 | 569.78 |
| 2003-06-04 | 572.42 |
| 2003-06-05 | 573.92 |
| 2003-06-06 | 580.78 |
| 2003-06-09 | 576.94 |
| 2003-06-10 | 577.03 |
| 2003-06-11 | 591.79 |
| 2003-06-12 | 599.82 |
| 2003-06-13 | 604.49 |
| 2003-06-16 | 619.59 |
| 2003-06-17 | 619.48 |
| 2003-06-18 | 617.46 |
| 2003-06-19 | 604.58 |
| 2003-06-20 | 617.91 |
| 2003-06-23 | 598.06 |
| 2003-06-24 | 591.90 |
| 2003-06-25 | 602.22 |
| 2003-06-26 | 595.70 |
| 2003-06-27 | 596.75 |
| 2003-06-30 | 587.05 |
| 2003-07-01 | 580.65 |
| 2003-07-02 | 587.14 |
| 2003-07-03 | 588.78 |
| 2003-07-04 | . |
| 2003-07-07 | 593.74 |
| 2003-07-08 | 594.73 |
| 2003-07-09 | 589.85 |
| 2003-07-10 | 582.90 |
| 2003-07-11 | 594.65 |
| 2003-07-14 | 601.35 |
| 2003-07-15 | 595.26 |
| 2003-07-16 | 586.10 |
| 2003-07-17 | 584.24 |
| 2003-07-18 | 581.54 |
| 2003-07-21 | 578.52 |
| 2003-07-22 | 582.67 |
| 2003-07-23 | 587.51 |
| 2003-07-24 | 602.46 |
| 2003-07-25 | 598.08 |
| 2003-07-28 | 605.66 |
| 2003-07-29 | 598.30 |
| 2003-07-30 | 599.37 |
| 2003-07-31 | 600.73 |
| 2003-08-01 | 595.67 |
| 2003-08-04 | 594.04 |
| 2003-08-05 | 599.31 |
| 2003-08-06 | 593.85 |
| 2003-08-07 | 592.61 |
| 2003-08-08 | 591.97 |
| 2003-08-11 | 595.34 |
| 2003-08-12 | 599.86 |
| 2003-08-13 | 598.62 |
| 2003-08-14 | 609.66 |
| 2003-08-15 | 609.22 |
| 2003-08-18 | 610.38 |
| 2003-08-19 | 608.32 |
| 2003-08-20 | 608.20 |
| 2003-08-21 | 602.71 |
| 2003-08-22 | 595.59 |
| 2003-08-25 | 593.94 |
| 2003-08-26 | 589.58 |
| 2003-08-27 | 591.78 |
| 2003-08-28 | 594.79 |
| 2003-08-29 | 592.21 |
| 2003-09-01 | . |
| 2003-09-02 | 592.51 |
| 2003-09-03 | 597.01 |
| 2003-09-04 | 601.51 |
| 2003-09-05 | 605.53 |
| 2003-09-08 | 614.84 |
| 2003-09-09 | 613.32 |
| 2003-09-10 | 604.93 |
| 2003-09-11 | 602.61 |
| 2003-09-12 | 598.81 |
| 2003-09-15 | 603.30 |
| 2003-09-16 | 604.71 |
| 2003-09-17 | 608.00 |
| 2003-09-18 | 615.62 |
| 2003-09-19 | 612.66 |
| 2003-09-22 | 606.00 |
| 2003-09-23 | 604.75 |
| 2003-09-24 | 597.61 |
| 2003-09-25 | 600.18 |
| 2003-09-26 | 589.13 |
| 2003-09-29 | 588.72 |
| 2003-09-30 | 588.10 |
| 2003-10-01 | 597.82 |
| 2003-10-02 | 597.76 |
| 2003-10-03 | 613.02 |
| 2003-10-06 | 611.85 |
| 2003-10-07 | 617.10 |
| 2003-10-08 | 623.83 |
| 2003-10-09 | 630.65 |
| 2003-10-10 | 629.33 |
| 2003-10-13 | 632.02 |
| 2003-10-14 | 631.29 |
| 2003-10-15 | 629.34 |
| 2003-10-16 | 632.52 |
| 2003-10-17 | 624.71 |
| 2003-10-20 | 624.82 |
| 2003-10-21 | 627.76 |
| 2003-10-22 | 625.61 |
| 2003-10-23 | 622.06 |
| 2003-10-24 | 623.49 |
| 2003-10-27 | 631.37 |
| 2003-10-28 | 633.43 |
| 2003-10-29 | 634.79 |
| 2003-10-30 | 644.88 |
| 2003-10-31 | 642.94 |
| 2003-11-03 | 644.37 |
| 2003-11-04 | 643.14 |
| 2003-11-05 | 641.36 |
| 2003-11-06 | 643.04 |
| 2003-11-07 | 647.93 |
| 2003-11-10 | 644.38 |
| 2003-11-11 | 641.74 |
| 2003-11-12 | 653.27 |
| 2003-11-13 | 658.98 |
| 2003-11-14 | 665.47 |
| 2003-11-17 | 649.45 |
| 2003-11-18 | 654.43 |
| 2003-11-19 | 655.97 |
| 2003-11-20 | 653.56 |
| 2003-11-21 | 658.42 |
| 2003-11-24 | 661.28 |
| 2003-11-25 | 662.37 |
| 2003-11-26 | 667.23 |
| 2003-11-27 | . |
| 2003-11-28 | 675.42 |
| 2003-12-01 | 688.77 |
| 2003-12-02 | 692.15 |
| 2003-12-03 | 698.49 |
| 2003-12-04 | 694.50 |
| 2003-12-05 | 696.94 |
| 2003-12-08 | 701.33 |
| 2003-12-09 | 704.46 |
| 2003-12-10 | 703.03 |
| 2003-12-11 | 705.65 |
| 2003-12-12 | 714.91 |
| 2003-12-15 | 721.32 |
| 2003-12-16 | 725.40 |
| 2003-12-17 | 728.76 |
| 2003-12-18 | 736.95 |
| 2003-12-19 | 737.94 |
| 2003-12-22 | 742.32 |
| 2003-12-23 | 750.94 |
| 2003-12-24 | 753.05 |
| 2003-12-25 | . |
| 2003-12-26 | 752.75 |
| 2003-12-29 | 762.47 |
| 2003-12-30 | 764.30 |
| 2003-12-31 | 769.37 |
| 2004-01-01 | . |
| 2004-01-02 | 784.57 |
| 2004-01-05 | 796.14 |
| 2004-01-06 | 800.92 |
| 2004-01-07 | 800.20 |
| 2004-01-08 | 805.68 |
| 2004-01-09 | 810.83 |
| 2004-01-12 | 807.98 |
| 2004-01-13 | 807.40 |
| 2004-01-14 | 802.73 |
| 2004-01-15 | 795.57 |
| 2004-01-16 | 783.75 |
| 2004-01-19 | . |
| 2004-01-20 | 792.07 |
| 2004-01-21 | 803.07 |
| 2004-01-22 | 817.38 |
| 2004-01-23 | 816.94 |
| 2004-01-26 | 798.83 |
| 2004-01-27 | 804.70 |
| 2004-01-28 | 809.29 |
| 2004-01-29 | 781.24 |
| 2004-01-30 | 775.19 |
| 2004-02-02 | 779.08 |
| 2004-02-03 | 785.93 |
| 2004-02-04 | 772.54 |
| 2004-02-05 | 784.28 |
| 2004-02-06 | 802.68 |
| 2004-02-09 | 814.33 |
| 2004-02-10 | 819.75 |
| 2004-02-11 | 819.79 |
| 2004-02-12 | 831.10 |
| 2004-02-13 | 822.34 |
| 2004-02-16 | . |
| 2004-02-17 | 827.56 |
| 2004-02-18 | 830.46 |
| 2004-02-19 | 829.61 |
| 2004-02-20 | 810.86 |
| 2004-02-23 | 808.02 |
| 2004-02-24 | 806.21 |
| 2004-02-25 | 800.56 |
| 2004-02-26 | 790.16 |
| 2004-02-27 | 800.49 |
| 2004-03-01 | 804.84 |
| 2004-03-02 | 799.53 |
| 2004-03-03 | 779.78 |
| 2004-03-04 | 790.58 |
| 2004-03-05 | 806.57 |
| 2004-03-08 | 803.18 |
| 2004-03-09 | 798.27 |
| 2004-03-10 | 786.40 |
| 2004-03-11 | 770.96 |
| 2004-03-12 | 758.15 |
| 2004-03-15 | 727.27 |
| 2004-03-16 | 747.48 |
| 2004-03-17 | 756.00 |
| 2004-03-18 | 752.93 |
| 2004-03-19 | 756.66 |
| 2004-03-22 | 742.24 |
| 2004-03-23 | 743.41 |
| 2004-03-24 | 735.17 |
| 2004-03-25 | 746.82 |
| 2004-03-26 | 747.33 |
| 2004-03-29 | 755.69 |
| 2004-03-30 | 756.08 |
| 2004-03-31 | 761.53 |
| 2004-04-01 | 773.65 |
| 2004-04-02 | 779.35 |
| 2004-04-05 | 772.51 |
| 2004-04-06 | 776.38 |
| 2004-04-07 | 786.66 |
| 2004-04-08 | 791.26 |
| 2004-04-09 | . |
| 2004-04-12 | 789.04 |
| 2004-04-13 | 783.29 |
| 2004-04-14 | 775.71 |
| 2004-04-15 | 769.98 |
| 2004-04-16 | 783.96 |
| 2004-04-19 | 779.71 |
| 2004-04-20 | 776.42 |
| 2004-04-21 | 764.37 |
| 2004-04-22 | 763.70 |
| 2004-04-23 | 764.62 |
| 2004-04-26 | 769.88 |
| 2004-04-27 | 774.05 |
| 2004-04-28 | 757.16 |
| 2004-04-29 | 755.30 |
| 2004-04-30 | 752.80 |
| 2004-05-03 | 756.12 |
| 2004-05-04 | 761.09 |
| 2004-05-05 | 772.80 |
| 2004-05-06 | 757.86 |
| 2004-05-07 | 737.00 |
| 2004-05-10 | 713.98 |
| 2004-05-11 | 721.67 |
| 2004-05-12 | 717.14 |
| 2004-05-13 | 717.30 |
| 2004-05-14 | 710.29 |
| 2004-05-17 | 708.93 |
| 2004-05-18 | 713.12 |
| 2004-05-19 | 737.34 |
| 2004-05-20 | 722.11 |
| 2004-05-21 | 725.05 |
| 2004-05-24 | 730.59 |
| 2004-05-25 | 734.87 |
| 2004-05-26 | 742.45 |
| 2004-05-27 | 757.17 |
| 2004-05-28 | 750.40 |
| 2004-05-31 | . |
| 2004-06-01 | 739.74 |
| 2004-06-02 | 747.52 |
| 2004-06-03 | 746.64 |
| 2004-06-04 | 757.39 |
| 2004-06-07 | 772.68 |
| 2004-06-08 | 768.31 |
| 2004-06-09 | 753.84 |
| 2004-06-10 | 757.40 |
| 2004-06-11 | . |
| 2004-06-14 | 742.85 |
| 2004-06-15 | 750.04 |
| 2004-06-16 | 750.77 |
| 2004-06-17 | 756.18 |
| 2004-06-18 | 761.20 |
| 2004-06-21 | 760.56 |
| 2004-06-22 | 753.68 |
| 2004-06-23 | 756.51 |
| 2004-06-24 | 767.95 |
| 2004-06-25 | 759.16 |
| 2004-06-28 | 769.45 |
| 2004-06-29 | 758.43 |
| 2004-06-30 | 756.82 |
| 2004-07-01 | 759.25 |
| 2004-07-02 | 763.22 |
| 2004-07-05 | . |
| 2004-07-06 | 759.96 |
| 2004-07-07 | 771.82 |
| 2004-07-08 | 777.23 |
| 2004-07-09 | 771.13 |
| 2004-07-12 | 772.20 |
| 2004-07-13 | 770.09 |
| 2004-07-14 | 769.65 |
| 2004-07-15 | 763.51 |
| 2004-07-16 | 770.42 |
| 2004-07-19 | 765.96 |
| 2004-07-20 | 763.99 |
| 2004-07-21 | 758.40 |
| 2004-07-22 | 751.41 |
| 2004-07-23 | 732.06 |
| 2004-07-26 | 722.01 |
| 2004-07-27 | 728.96 |
| 2004-07-28 | 723.62 |
| 2004-07-29 | 731.03 |
| 2004-07-30 | 734.97 |
| 2004-08-02 | 731.00 |
| 2004-08-03 | 733.46 |
| 2004-08-04 | 725.73 |
| 2004-08-05 | 727.80 |
| 2004-08-06 | 725.94 |
| 2004-08-09 | 719.92 |
| 2004-08-10 | 724.73 |
| 2004-08-11 | 713.33 |
| 2004-08-12 | 716.32 |
| 2004-08-13 | 718.42 |
| 2004-08-16 | 717.90 |
| 2004-08-17 | 725.58 |
| 2004-08-18 | 728.61 |
| 2004-08-19 | 733.92 |
| 2004-08-20 | 729.04 |
| 2004-08-23 | 730.24 |
| 2004-08-24 | 725.05 |
| 2004-08-25 | 722.70 |
| 2004-08-26 | 727.64 |
| 2004-08-27 | 728.12 |
| 2004-08-30 | 727.26 |
| 2004-08-31 | 732.72 |
| 2004-09-01 | 740.77 |
| 2004-09-02 | 744.14 |
| 2004-09-03 | 744.69 |
| 2004-09-06 | . |
| 2004-09-07 | 750.82 |
| 2004-09-08 | 750.89 |
| 2004-09-09 | 747.27 |
| 2004-09-10 | 757.51 |
| 2004-09-13 | 760.50 |
| 2004-09-14 | 760.55 |
| 2004-09-15 | 746.56 |
| 2004-09-16 | 747.16 |
| 2004-09-17 | 748.90 |
| 2004-09-20 | 743.55 |
| 2004-09-21 | 751.45 |
| 2004-09-22 | 745.31 |
| 2004-09-23 | 745.87 |
| 2004-09-24 | 743.10 |
| 2004-09-27 | 740.58 |
| 2004-09-28 | 746.22 |
| 2004-09-29 | 752.07 |
| 2004-09-30 | 757.17 |
| 2004-10-01 | 776.13 |
| 2004-10-04 | 779.43 |
| 2004-10-05 | 783.17 |
| 2004-10-06 | 786.27 |
| 2004-10-07 | 788.96 |
| 2004-10-08 | 796.15 |
| 2004-10-11 | 793.29 |
| 2004-10-12 | 788.64 |
| 2004-10-13 | 787.08 |
| 2004-10-14 | 793.26 |
| 2004-10-15 | 800.49 |
| 2004-10-18 | 803.90 |
| 2004-10-19 | 813.13 |
| 2004-10-20 | 811.99 |
| 2004-10-21 | 819.68 |
| 2004-10-22 | 824.21 |
| 2004-10-25 | 818.06 |
| 2004-10-26 | 818.75 |
| 2004-10-27 | 829.88 |
| 2004-10-28 | 839.40 |
| 2004-10-29 | 837.43 |
| 2004-11-01 | 839.04 |
| 2004-11-02 | 847.60 |
| 2004-11-03 | 856.33 |
| 2004-11-04 | 861.70 |
| 2004-11-05 | 867.88 |
| 2004-11-08 | 868.80 |
| 2004-11-09 | 859.74 |
| 2004-11-10 | 854.41 |
| 2004-11-11 | 857.18 |
| 2004-11-12 | 863.00 |
| 2004-11-15 | 865.08 |
| 2004-11-16 | 860.73 |
| 2004-11-17 | 884.31 |
| 2004-11-18 | 882.59 |
| 2004-11-19 | 885.10 |
| 2004-11-22 | 881.64 |
| 2004-11-23 | 883.20 |
| 2004-11-24 | 893.62 |
| 2004-11-25 | . |
| 2004-11-26 | 909.07 |
| 2004-11-29 | 907.87 |
| 2004-11-30 | 905.96 |
| 2004-12-01 | 914.64 |
| 2004-12-02 | 918.10 |
| 2004-12-03 | 921.56 |
| 2004-12-06 | 925.42 |
| 2004-12-07 | 930.25 |
| 2004-12-08 | 919.13 |
| 2004-12-09 | 913.27 |
| 2004-12-10 | 915.63 |
| 2004-12-13 | 928.28 |
| 2004-12-14 | 925.82 |
| 2004-12-15 | 930.16 |
| 2004-12-16 | 924.04 |
| 2004-12-17 | 916.99 |
| 2004-12-20 | 927.54 |
| 2004-12-21 | 931.53 |
| 2004-12-22 | 940.93 |
| 2004-12-23 | 953.99 |
| 2004-12-24 | . |
| 2004-12-27 | 961.70 |
| 2004-12-28 | 963.64 |
| 2004-12-29 | 965.26 |
| 2004-12-30 | 963.80 |
| 2004-12-31 | 961.15 |
| 2005-01-03 | 959.04 |
| 2005-01-04 | 946.60 |
| 2005-01-05 | 935.66 |
| 2005-01-06 | 928.29 |
| 2005-01-07 | 922.43 |
| 2005-01-10 | 922.87 |
| 2005-01-11 | 919.86 |
| 2005-01-12 | 925.71 |
| 2005-01-13 | 927.26 |
| 2005-01-14 | 917.89 |
| 2005-01-17 | . |
| 2005-01-18 | 920.86 |
| 2005-01-19 | 920.19 |
| 2005-01-20 | 905.49 |
| 2005-01-21 | 904.25 |
| 2005-01-24 | 904.35 |
| 2005-01-25 | 904.02 |
| 2005-01-26 | 915.90 |
| 2005-01-27 | 920.44 |
#2005-01-28| 919.43
#2005-01-31| 928.74
#2005-02-01| 930.50
#2005-02-02| 936.51
#2005-02-03| 930.12
#2005-02-04| 940.20
#2005-02-07| 938.84
#2005-02-08| 937.15
#2005-02-09| 936.61
#2005-02-10| 944.08
#2005-02-11| 959.60
#2005-02-14| 965.90
#2005-02-15| 969.87
#2005-02-16| 962.58
#2005-02-17| 968.12
#2005-02-18| 966.18
#2005-02-21| .
#2005-02-22| 957.81
#2005-02-23| 956.50
#2005-02-24| 957.67
#2005-02-25| 965.64
#2005-02-28| 964.05
#2005-03-01| 966.87
#2005-03-02| 960.03
#2005-03-03| 958.92
#2005-03-04| 979.77
#2005-03-07| 976.39
#2005-03-08| 981.57
#2005-03-09| 976.58
#2005-03-10| 972.26
#2005-03-11| 975.70
#2005-03-14| 965.04
#2005-03-15| 967.14
#2005-03-16| 954.55
#2005-03-17| 953.78
#2005-03-18| 951.02
#2005-03-21| 935.35
#2005-03-22| 945.69
#2005-03-23| 927.80
#2005-03-24| 930.59
#2005-03-25| .
#2005-03-28| 924.06
#2005-03-29| 930.29
#2005-03-30| 926.63
#2005-03-31| 925.92
#2005-04-01| 924.38
#2005-04-04| 906.75
#2005-04-05| 916.44
#2005-04-06| 926.48
#2005-04-07| 931.10
#2005-04-08| 928.09
#2005-04-11| 931.20
#2005-04-12| 922.02
#2005-04-13| 928.76
#2005-04-14| 921.66
#2005-04-15| 908.74
#2005-04-18| 902.56
#2005-04-19| 906.14
#2005-04-20| 905.42
#2005-04-21| 907.79
#2005-04-22| 915.38
#2005-04-25| 907.75
#2005-04-26| 903.99
#2005-04-27| 894.98
#2005-04-28| 892.41
#2005-04-29| 892.74
#2005-05-02| 900.02
#2005-05-03| 909.71
#2005-05-04| 917.17
#2005-05-05| 921.01
#2005-05-06| 916.97
#2005-05-09| 910.44
#2005-05-10| 903.64
#2005-05-11| 899.61
#2005-05-12| 898.29
#2005-05-13| 900.02
#2005-05-16| 898.15
#2005-05-17| 898.34
#2005-05-18| 912.28
#2005-05-19| 916.85
#2005-05-20| 906.10
#2005-05-23| 912.36
#2005-05-24| 909.31
#2005-05-25| 906.62
#2005-05-26| 907.77
#2005-05-27| 905.40
#2005-05-30| .
#2005-05-31| 892.62
#2005-06-01| 898.35
#2005-06-02| 898.27
#2005-06-03| 892.31
#2005-06-06| 887.01
#2005-06-07| 893.48
#2005-06-08| 891.46
#2005-06-09| 881.29
#2005-06-10| 882.07
#2005-06-13| 877.51
#2005-06-14| 881.40
#2005-06-15| 883.09
#2005-06-16| 887.68
#2005-06-17| 903.89
#2005-06-20| 895.60
#2005-06-21| 899.78
#2005-06-22| 899.84
#2005-06-23| 895.89
#2005-06-24| 889.87
#2005-06-27| 889.52
#2005-06-28| 886.74
#2005-06-29| 893.76
#2005-06-30| 897.73
#2005-07-01| 894.39
#2005-07-04| .
#2005-07-05| 890.44
#2005-07-06| 894.22
#2005-07-07| 878.75
#2005-07-08| 891.42
#2005-07-11| 909.94
#2005-07-12| 920.09
#2005-07-13| 919.25
#2005-07-14| 923.70
#2005-07-15| 918.54
#2005-07-18| 920.70
#2005-07-19| 924.74
#2005-07-20| 921.26
#2005-07-21| 931.99
#2005-07-22| 930.05
#2005-07-25| 927.20
#2005-07-26| 927.71
#2005-07-27| 934.31
#2005-07-28| 944.57
#2005-07-29| 948.33
#2005-08-01| 948.65
#2005-08-02| 953.16
#2005-08-03| 965.60
#2005-08-04| 960.87
#2005-08-05| 954.67
#2005-08-08| 961.66
#2005-08-09| 963.65
#2005-08-10| 973.73
#2005-08-11| 979.06
#2005-08-12| 975.75
#2005-08-15| 969.53
#2005-08-16| 961.54
#2005-08-17| 955.75
#2005-08-18| 940.28
#2005-08-19| 947.99
#2005-08-22| 958.77
#2005-08-23| 948.34
#2005-08-24| 947.32
#2005-08-25| 940.23
#2005-08-26| 934.67
#2005-08-29| 934.08
#2005-08-30| 925.05
#2005-08-31| 940.12
#2005-09-01| 964.43
#2005-09-02| 970.08
#2005-09-05| .
#2005-09-06| 986.87
#2005-09-07| 985.69
#2005-09-08| 987.30
#2005-09-09| 992.74
#2005-09-12| 979.60
#2005-09-13| 972.99
#2005-09-14| 977.54
#2005-09-15| 969.61
#2005-09-16| 971.05
#2005-09-19| 963.74
#2005-09-20| 970.97
#2005-09-21| 965.79
#2005-09-22| 964.30
#2005-09-23| 966.58
#2005-09-26| 979.32
#2005-09-27| 971.81
#2005-09-28| 984.33
#2005-09-29| 983.37
#2005-09-30| 989.42
#2005-10-03| 982.05
#2005-10-04| 988.44
#2005-10-05| 981.26
#2005-10-06| 993.42
#2005-10-07| 991.05
#2005-10-10| 991.26
#2005-10-11| 987.25
#2005-10-12| 982.33
#2005-10-13| 964.17
#2005-10-14| 984.27
#2005-10-17| 983.20
#2005-10-18| 965.60
#2005-10-19| 960.24
#2005-10-20| 959.89
#2005-10-21| 962.69
#2005-10-24| 973.45
#2005-10-25| 974.25
#2005-10-26| 973.18
#2005-10-27| 964.96
#2005-10-28| 961.97
#2005-10-31| 963.65
#2005-11-01| 957.42
#2005-11-02| 962.80
#2005-11-03| 962.28
#2005-11-04| 940.63
#2005-11-07| 938.85
#2005-11-08| 938.35
#2005-11-09| 935.48
#2005-11-10| 934.96
#2005-11-11| 941.98
#2005-11-14| 939.32
#2005-11-15| 933.65
#2005-11-16| 927.91
#2005-11-17| 936.00
#2005-11-18| 941.81
#2005-11-21| 944.95
#2005-11-22| 942.89
#2005-11-23| 957.86
#2005-11-24| .
#2005-11-25| 954.80
#2005-11-28| 955.00
#2005-11-29| 953.54
#2005-11-30| 951.19
#2005-12-01| 955.84
#2005-12-02| 951.94
#2005-12-05| 945.52
#2005-12-06| 945.34
#2005-12-07| 940.28
#2005-12-08| 947.70
#2005-12-09| 947.99
#2005-12-12| 962.72
#2005-12-13| 960.81
#2005-12-14| 966.23
#2005-12-15| 957.34
#2005-12-16| 969.41
#2005-12-19| 964.78
#2005-12-20| 958.03
#2005-12-21| 961.82
#2005-12-22| 968.26
#2005-12-23| 971.35
#2005-12-26| .
#2005-12-27| 974.84
#2005-12-28| 978.55
#2005-12-29| 974.63
#2005-12-30| 966.89
#2006-01-02| .
#2006-01-03| 990.86
#2006-01-04|1008.07
#2006-01-05|1011.49
#2006-01-06|1016.00
#2006-01-09|1014.58
#2006-01-10|1005.85
#2006-01-11|1018.12
#2006-01-12|1013.71
#2006-01-13|1004.04
#2006-01-16| .
#2006-01-17| 998.11
#2006-01-18| 989.01
#2006-01-19| 997.82
#2006-01-20| 987.29
#2006-01-23|1000.60
#2006-01-24| 995.03
#2006-01-25|1011.66
#2006-01-26|1019.15
#2006-01-27|1019.04
#2006-01-30|1015.47
#2006-01-31|1031.46
#2006-02-01|1035.66
#2006-02-02|1021.97
#2006-02-03|1016.45
#2006-02-06|1015.90
#2006-02-07|1015.12
#2006-02-08|1017.91
#2006-02-09|1032.28
#2006-02-10|1025.71
#2006-02-13|1034.07
#2006-02-14|1032.41
#2006-02-15|1030.30
#2006-02-16|1034.05
#2006-02-17|1041.07
#2006-02-20| .
#2006-02-21|1044.24
#2006-02-22|1055.23
#2006-02-23|1059.02
#2006-02-24|1056.47
#2006-02-27|1060.66
#2006-02-28|1058.18
#2006-03-01|1072.69
#2006-03-02|1066.37
#2006-03-03|1059.96
#2006-03-06|1062.47
#2006-03-07|1045.70
#2006-03-08|1043.82
#2006-03-09|1051.18
#2006-03-10|1054.31
#2006-03-13|1064.23
#2006-03-14|1071.30
#2006-03-15|1072.47
#2006-03-16|1083.09
#2006-03-17|1084.94
#2006-03-20|1089.73
#2006-03-21|1083.08
#2006-03-22|1087.00
#2006-03-23|1071.48
#2006-03-24|1079.39
#2006-03-27|1070.02
#2006-03-28|1068.67
#2006-03-29|1062.84
#2006-03-30|1083.04
#2006-03-31|1077.96
#2006-04-03|1084.46
#2006-04-04|1094.45
#2006-04-05|1096.55
#2006-04-06|1091.26
#2006-04-07|1072.43
#2006-04-10|1072.86
#2006-04-11|1060.36
#2006-04-12|1051.97
#2006-04-13|1049.73
#2006-04-14| .
#2006-04-17|1066.40
#2006-04-18|1063.74
#2006-04-19|1080.67
#2006-04-20|1084.31
#2006-04-21|1100.66
#2006-04-24|1099.70
#2006-04-25|1107.26
#2006-04-26|1112.87
#2006-04-27|1121.58
#2006-04-28|1130.66
#2006-05-01|1132.63
#2006-05-02|1137.70
#2006-05-03|1125.82
#2006-05-04|1134.41
#2006-05-05|1148.56
#2006-05-08|1150.98
#2006-05-09|1157.06
#2006-05-10|1155.85
#2006-05-11|1154.27
#2006-05-12|1131.13
#2006-05-15|1117.91
#2006-05-16|1121.84
#2006-05-17|1081.06
#2006-05-18|1080.89
#2006-05-19|1075.40
#2006-05-22|1058.77
#2006-05-23|1077.32
#2006-05-24|1058.46
#2006-05-25|1076.05
#2006-05-26|1093.55
#2006-05-29| .
#2006-05-30|1081.36
#2006-05-31|1097.30
#2006-06-01|1096.55
#2006-06-02|1104.61
#2006-06-05|1096.91
#2006-06-06|1070.80
#2006-06-07|1079.33
#2006-06-08|1042.44
#2006-06-09|1056.51
#2006-06-12|1046.35
#2006-06-13|1024.06
#2006-06-14|1032.80
#2006-06-15|1048.13
#2006-06-16|1039.46
#2006-06-19|1039.41
#2006-06-20|1046.16
#2006-06-21|1058.78
#2006-06-22|1061.49
#2006-06-23|1060.02
#2006-06-26|1058.77
#2006-06-27|1056.31
#2006-06-28|1049.32
#2006-06-29|1071.36
#2006-06-30|1110.57
#2006-07-03|1118.41
#2006-07-04| .
#2006-07-05|1109.61
#2006-07-06|1125.73
#2006-07-07|1133.67
#2006-07-10|1128.95
#2006-07-11|1119.41
#2006-07-12|1112.96
#2006-07-13|1096.13
#2006-07-14|1077.90
#2006-07-17|1063.11
#2006-07-18|1057.15
#2006-07-19|1090.19
#2006-07-20|1098.78
#2006-07-21|1094.69
#2006-07-24|1110.63
#2006-07-25|1115.65
#2006-07-26|1114.75
#2006-07-27|1136.26
#2006-07-28|1148.70
#2006-07-31|1141.65
#2006-08-01|1128.97
#2006-08-02|1150.68
#2006-08-03|1144.46
#2006-08-04|1168.32
#2006-08-07|1148.95
#2006-08-08|1151.56
#2006-08-09|1165.61
#2006-08-10|1145.04
#2006-08-11|1140.51
#2006-08-14|1151.61
#2006-08-15|1165.95
#2006-08-16|1179.03
#2006-08-17|1185.59
#2006-08-18|1180.20
#2006-08-21|1186.35
#2006-08-22|1178.62
#2006-08-23|1169.05
#2006-08-24|1174.45
#2006-08-25|1169.73
#2006-08-28|1182.28
#2006-08-29|1182.28
#2006-08-30|1192.01
#2006-08-31|1186.32
#2006-09-01|1191.03
#2006-09-04| .
#2006-09-05|1191.99
#2006-09-06|1177.72
#2006-09-07|1162.59
#2006-09-08|1159.96
#2006-09-11|1159.80
#2006-09-12|1171.31
#2006-09-13|1174.24
#2006-09-14|1180.53
#2006-09-15|1176.90
#2006-09-18|1180.99
#2006-09-19|1178.04
#2006-09-20|1196.91
#2006-09-21|1204.47
#2006-09-22|1199.87
#2006-09-25|1194.54
#2006-09-26|1198.44
#2006-09-27|1224.44
#2006-09-28|1221.49
#2006-09-29|1223.84
#2006-10-02|1230.16
#2006-10-03|1222.26
#2006-10-04|1231.49
#2006-10-05|1246.38
#2006-10-06|1241.87
#2006-10-09|1243.52
#2006-10-10|1248.62
#2006-10-11|1250.35
#2006-10-12|1266.11
#2006-10-13|1268.39
#2006-10-16|1269.79
#2006-10-17|1245.79
#2006-10-18|1256.64
#2006-10-19|1272.26
#2006-10-20|1281.53
#2006-10-23|1284.44
#2006-10-24|1280.52
#2006-10-25|1291.72
#2006-10-26|1300.99
#2006-10-27|1318.80
#2006-10-30|1314.01
#2006-10-31|1321.96
#2006-11-01|1327.33
#2006-11-02|1318.64
#2006-11-03|1316.74
#2006-11-06|1335.28
#2006-11-07|1356.46
#2006-11-08|1355.29
#2006-11-09|1361.34
#2006-11-10|1354.98
#2006-11-13|1355.73
#2006-11-14|1359.58
#2006-11-15|1363.88
#2006-11-16|1370.53
#2006-11-17|1367.13
#2006-11-20|1375.75
#2006-11-21|1375.70
#2006-11-22|1393.92
#2006-11-23| .
#2006-11-24|1388.60
#2006-11-27|1356.98
#2006-11-28|1353.42
#2006-11-29|1375.87
#2006-11-30|1376.65
#2006-12-01|1365.78
#2006-12-04|1383.05
#2006-12-05|1399.40
#2006-12-06|1398.22
#2006-12-07|1401.13
#2006-12-08|1403.35
#2006-12-11|1405.58
#2006-12-12|1407.75
#2006-12-13|1420.29
#2006-12-14|1418.90
#2006-12-15|1412.61
#2006-12-18|1404.33
#2006-12-19|1400.79
#2006-12-20|1409.68
#2006-12-21|1401.78
#2006-12-22|1394.32
#2006-12-25| .
#2006-12-26|1392.15
#2006-12-27|1404.19
#2006-12-28|1402.91
#2006-12-29|1405.61
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1440.77
#2007-01-04|1435.29
#2007-01-05|1417.26
#2007-01-08|1420.40
#2007-01-09|1417.57
#2007-01-10|1388.64
#2007-01-11|1403.62
#2007-01-12|1413.59
#2007-01-15| .
#2007-01-16|1409.10
#2007-01-17|1402.52
#2007-01-18|1398.46
#2007-01-19|1412.61
#2007-01-22|1407.03
#2007-01-23|1414.69
#2007-01-24|1425.47
#2007-01-25|1425.39
#2007-01-26|1403.72
#2007-01-29|1416.94
#2007-01-30|1425.57
#2007-01-31|1429.32
#2007-02-01|1437.29
#2007-02-02|1435.32
#2007-02-05|1428.93
#2007-02-06|1443.22
#2007-02-07|1461.87
#2007-02-08|1465.19
#2007-02-09|1464.58
#2007-02-12|1447.48
#2007-02-13|1460.87
#2007-02-14|1482.43
#2007-02-15|1481.83
#2007-02-16|1472.41
#2007-02-19| .
#2007-02-20|1481.35
#2007-02-21|1468.75
#2007-02-22|1465.41
#2007-02-23|1469.47
#2007-02-26|1479.15
#2007-02-27|1444.94
#2007-02-28|1419.30
#2007-03-01|1392.30
#2007-03-02|1378.51
#2007-03-05|1349.61
#2007-03-06|1359.77
#2007-03-07|1367.18
#2007-03-08|1396.73
#2007-03-09|1403.33
#2007-03-12|1397.31
#2007-03-13|1379.89
#2007-03-14|1336.77
#2007-03-15|1370.33
#2007-03-16|1381.16
#2007-03-19|1408.41
#2007-03-20|1414.58
#2007-03-21|1414.05
#2007-03-22|1442.07
#2007-03-23|1438.52
#2007-03-26|1424.16
#2007-03-27|1434.71
#2007-03-28|1430.96
#2007-03-29|1437.23
#2007-03-30|1436.25
#2007-04-02|1451.87
#2007-04-03|1476.63
#2007-04-04|1478.91
#2007-04-05|1487.75
#2007-04-06| .
#2007-04-09|1480.00
#2007-04-10|1494.25
#2007-04-11|1492.01
#2007-04-12|1487.00
#2007-04-13|1495.52
#2007-04-16|1505.17
#2007-04-17|1503.36
#2007-04-18|1494.03
#2007-04-19|1490.78
#2007-04-20|1518.60
#2007-04-23|1505.09
#2007-04-24|1471.53
#2007-04-25|1480.51
#2007-04-26|1475.41
#2007-04-27|1455.83
#2007-04-30|1451.66
#2007-05-01|1446.23
#2007-05-02|1451.34
#2007-05-03|1451.48
#2007-05-04|1478.07
#2007-05-07|1484.99
#2007-05-08|1464.28
#2007-05-09|1475.30
#2007-05-10|1467.52
#2007-05-11|1485.93
#2007-05-14|1479.81
#2007-05-15|1501.46
#2007-05-16|1507.19
#2007-05-17|1503.71
#2007-05-18|1518.18
#2007-05-21|1508.94
#2007-05-22|1512.04
#2007-05-23|1531.09
#2007-05-24|1511.27
#2007-05-25|1509.64
#2007-05-28| .
#2007-05-29|1528.41
#2007-05-30|1517.16
#2007-05-31|1542.56
#2007-06-01|1559.52
#2007-06-04|1557.99
#2007-06-05|1551.49
#2007-06-06|1510.83
#2007-06-07|1485.53
#2007-06-08|1483.96
#2007-06-11|1492.32
#2007-06-12|1468.66
#2007-06-13|1473.92
#2007-06-14|1503.45
#2007-06-15|1527.23
#2007-06-18|1514.31
#2007-06-19|1504.99
#2007-06-20|1513.15
#2007-06-21|1491.19
#2007-06-22|1484.92
#2007-06-25|1495.40
#2007-06-26|1484.23
#2007-06-27|1474.51
#2007-06-28|1491.11
#2007-06-29|1503.30
#2007-07-02|1513.05
#2007-07-03|1518.94
#2007-07-04| .
#2007-07-05|1522.75
#2007-07-06|1543.93
#2007-07-09|1536.86
#2007-07-10|1532.99
#2007-07-11|1532.93
#2007-07-12|1552.28
#2007-07-13|1563.89
#2007-07-16|1575.88
#2007-07-17|1583.11
#2007-07-18|1572.24
#2007-07-19|1594.23
#2007-07-20|1561.81
#2007-07-23|1574.44
#2007-07-24|1561.11
#2007-07-25|1551.64
#2007-07-26|1509.29
#2007-07-27|1511.51
#2007-07-30|1505.40
#2007-07-31|1541.06
#2007-08-01|1520.79
#2007-08-02|1530.05
#2007-08-03|1524.76
#2007-08-06|1514.67
#2007-08-07|1543.16
#2007-08-08|1588.90
#2007-08-09|1556.84
#2007-08-10|1508.63
#2007-08-13|1532.84
#2007-08-14|1507.75
#2007-08-15|1492.50
#2007-08-16|1429.06
#2007-08-17|1474.20
#2007-08-20|1470.06
#2007-08-21|1466.80
#2007-08-22|1479.60
#2007-08-23|1481.26
#2007-08-24|1492.68
#2007-08-27|1491.64
#2007-08-28|1470.57
#2007-08-29|1475.85
#2007-08-30|1488.93
#2007-08-31|1506.53
#2007-09-03| .
#2007-09-04|1516.57
#2007-09-05|1484.95
#2007-09-06|1486.90
#2007-09-07|1459.53
#2007-09-10|1446.97
#2007-09-11|1478.15
#2007-09-12|1486.11
#2007-09-13|1498.89
#2007-09-14|1474.30
#2007-09-17|1456.21
#2007-09-18|1496.18
#2007-09-19|1557.47
#2007-09-20|1563.82
#2007-09-21|1565.11
#2007-09-24|1569.26
#2007-09-25|1554.22
#2007-09-26|1574.72
#2007-09-27|1585.39
#2007-09-28|1591.68
#2007-10-01|1595.12
#2007-10-02|1606.39
#2007-10-03|1600.03
#2007-10-04|1592.52
#2007-10-05|1615.52
#2007-10-08|1597.90
#2007-10-09|1603.81
#2007-10-10|1611.49
#2007-10-11|1651.77
#2007-10-12|1668.94
#2007-10-15|1671.79
#2007-10-16|1675.52
#2007-10-17|1695.93
#2007-10-18|1716.26
#2007-10-19|1716.15
#2007-10-22|1683.42
#2007-10-23|1701.17
#2007-10-24|1672.91
#2007-10-25|1697.98
#2007-10-26|1733.80
#2007-10-29|1753.67
#2007-10-30|1766.14
#2007-10-31|1782.64
#2007-11-01|1763.48
#2007-11-02|1779.70
#2007-11-05|1778.24
#2007-11-06|1793.47
#2007-11-07|1795.68
#2007-11-08|1813.69
#2007-11-09|1786.26
#2007-11-12|1775.30
#2007-11-13|1794.48
#2007-11-14|1807.26
#2007-11-15|1790.22
#2007-11-16|1794.06
#2007-11-19|1776.19
#2007-11-20|1810.44
#2007-11-21|1776.59
#2007-11-22| .
#2007-11-23|1775.70
#2007-11-26|1771.67
#2007-11-27|1775.14
#2007-11-28|1790.39
#2007-11-29|1802.50
#2007-11-30|1799.49
#2007-12-03|1792.41
#2007-12-04|1805.37
#2007-12-05|1799.28
#2007-12-06|1782.62
#2007-12-07|1803.22
#2007-12-10|1816.23
#2007-12-11|1822.27
#2007-12-12|1816.62
#2007-12-13|1765.18
#2007-12-14|1752.82
#2007-12-17|1716.75
#2007-12-18|1714.16
#2007-12-19|1702.42
#2007-12-20|1696.19
#2007-12-21|1719.23
#2007-12-24|1723.06
#2007-12-25| .
#2007-12-26|1734.90
#2007-12-27|1743.53
#2007-12-28|1753.31
#2007-12-31|1743.29
#2008-01-01| .
#2008-01-02|1738.11
#2008-01-03|1719.19
#2008-01-04|1703.40
#2008-01-07|1712.98
#2008-01-08|1707.69
#2008-01-09|1690.32
#2008-01-10|1689.36
#2008-01-11|1688.85
#2008-01-14|1689.88
#2008-01-15|1631.52
#2008-01-16|1597.15
#2008-01-17|1590.35
#2008-01-18|1563.32
#2008-01-21| .
#2008-01-22|1463.49
#2008-01-23|1389.15
#2008-01-24|1510.24
#2008-01-25|1510.69
#2008-01-28|1502.93
#2008-01-29|1520.91
#2008-01-30|1517.21
#2008-01-31|1522.77
#2008-02-01|1559.17
#2008-02-04|1554.05
#2008-02-05|1457.49
#2008-02-06|1485.23
#2008-02-07|1458.12
#2008-02-08|1458.59
#2008-02-11|1443.24
#2008-02-12|1501.77
#2008-02-13|1497.41
#2008-02-14|1503.65
#2008-02-15|1479.05
#2008-02-18| .
#2008-02-19|1508.21
#2008-02-20|1477.03
#2008-02-21|1503.46
#2008-02-22|1492.33
#2008-02-25|1514.14
#2008-02-26|1552.72
#2008-02-27|1576.37
#2008-02-28|1562.47
#2008-02-29|1550.63
#2008-03-03|1516.93
#2008-03-04|1492.93
#2008-03-05|1530.80
#2008-03-06|1516.35
#2008-03-07|1502.18
#2008-03-10|1496.34
#2008-03-11|1542.88
#2008-03-12|1569.76
#2008-03-13|1569.33
#2008-03-14|1563.63
#2008-03-17|1535.93
#2008-03-18|1589.27
#2008-03-19|1569.95
#2008-03-20|1552.47
#2008-03-21| .
#2008-03-24|1550.25
#2008-03-25|1632.44
#2008-03-26|1644.29
#2008-03-27|1663.80
#2008-03-28|1647.33
#2008-03-31|1634.98
#2008-04-01|1668.78
#2008-04-02|1691.24
#2008-04-03|1681.13
#2008-04-04|1706.40
#2008-04-07|1715.34
#2008-04-08|1692.92
#2008-04-09|1679.51
#2008-04-10|1675.02
#2008-04-11|1647.02
#2008-04-14|1635.69
#2008-04-15|1662.58
#2008-04-16|1706.15
#2008-04-17|1692.52
#2008-04-18|1719.77
#2008-04-21|1715.49
#2008-04-22|1704.84
#2008-04-23|1695.24
#2008-04-24|1678.09
#2008-04-25|1685.71
#2008-04-28|1698.54
#2008-04-29|1677.54
#2008-04-30|1683.74
#2008-05-01|1670.92
#2008-05-02|1708.46
#2008-05-05|1716.82
#2008-05-06|1714.16
#2008-05-07|1701.81
#2008-05-08|1712.65
#2008-05-09|1699.85
#2008-05-12|1722.76
#2008-05-13|1721.92
#2008-05-14|1738.28
#2008-05-15|1740.93
#2008-05-16|1740.61
#2008-05-19|1746.97
#2008-05-20|1731.13
#2008-05-21|1724.63
#2008-05-22|1715.83
#2008-05-23|1686.96
#2008-05-26| .
#2008-05-27|1663.70
#2008-05-28|1660.11
#2008-05-29|1655.46
#2008-05-30|1665.43
#2008-06-02|1624.50
#2008-06-03|1631.74
#2008-06-04|1618.76
#2008-06-05|1613.86
#2008-06-06|1592.85
#2008-06-09|1582.35
#2008-06-10|1556.40
#2008-06-11|1539.55
#2008-06-12|1563.80
#2008-06-13|1577.25
#2008-06-16|1563.01
#2008-06-17|1574.79
#2008-06-18|1545.01
#2008-06-19|1533.25
#2008-06-20|1528.75
#2008-06-23|1516.63
#2008-06-24|1504.85
#2008-06-25|1532.39
#2008-06-26|1503.72
#2008-06-27|1499.50
#2008-06-30|1497.91
#2008-07-01|1472.62
#2008-07-02|1502.27
#2008-07-03|1509.72
#2008-07-04| .
#2008-07-07|1496.06
#2008-07-08|1478.48
#2008-07-09|1515.24
#2008-07-10|1489.32
#2008-07-11|1459.66
#2008-07-14|1464.62
#2008-07-15|1435.59
#2008-07-16|1436.65
#2008-07-17|1481.42
#2008-07-18|1511.17
#2008-07-21|1498.03
#2008-07-22|1465.87
#2008-07-23|1497.59
#2008-07-24|1469.12
#2008-07-25|1454.46
#2008-07-28|1446.85
#2008-07-29|1459.41
#2008-07-30|1473.51
#2008-07-31|1485.91
#2008-08-01|1447.18
#2008-08-04|1434.09
#2008-08-05|1462.74
#2008-08-06|1459.30
#2008-08-07|1441.92
#2008-08-08|1418.75
#2008-08-11|1445.40
#2008-08-12|1432.70
#2008-08-13|1391.40
#2008-08-14|1381.79
#2008-08-15|1369.52
#2008-08-18|1369.96
#2008-08-19|1329.21
#2008-08-20|1336.08
#2008-08-21|1327.33
#2008-08-22|1355.92
#2008-08-25|1330.33
#2008-08-26|1328.52
#2008-08-27|1341.46
#2008-08-28|1367.28
#2008-08-29|1372.04
#2008-09-01| .
#2008-09-02|1379.03
#2008-09-03|1369.18
#2008-09-04|1319.63
#2008-09-05|1265.53
#2008-09-08|1313.02
#2008-09-09|1286.65
#2008-09-10|1259.09
#2008-09-11|1240.88
#2008-09-12|1297.06
#2008-09-15|1232.79
#2008-09-16|1228.52
#2008-09-17|1203.47
#2008-09-18|1216.12
#2008-09-19|1333.34
#2008-09-22|1326.10
#2008-09-23|1313.05
#2008-09-24|1298.02
#2008-09-25|1343.39
#2008-09-26|1334.47
#2008-09-29|1269.04
#2008-09-30|1238.59
#2008-10-01|1262.98
#2008-10-02|1228.64
#2008-10-03|1285.98
#2008-10-06|1180.53
#2008-10-07|1213.01
#2008-10-08|1144.67
#2008-10-09|1099.39
#2008-10-10| 981.25
#2008-10-13|1095.79
#2008-10-14|1133.04
#2008-10-15|1070.56
#2008-10-16|1002.54
#2008-10-17|1046.89
#2008-10-20|1068.38
#2008-10-21|1039.02
#2008-10-22| 920.79
#2008-10-23| 892.77
#2008-10-24| 825.63
#2008-10-27| 772.44
#2008-10-28| 756.01
#2008-10-29| 866.06
#2008-10-30| 886.49
#2008-10-31| 907.21
#2008-11-03| 925.40
#2008-11-04| 996.38
#2008-11-05|1009.62
#2008-11-06| 925.77
#2008-11-07| 946.82
#2008-11-10| 938.58
#2008-11-11| 876.12
#2008-11-12| 844.71
#2008-11-13| 862.09
#2008-11-14| 878.27
#2008-11-17| 838.54
#2008-11-18| 842.60
#2008-11-19| 805.75
#2008-11-20| 775.46
#2008-11-21| 769.90
#2008-11-24| 860.42
#2008-11-25| 884.19
#2008-11-26| 874.86
#2008-11-27| .
#2008-11-28| 891.12
#2008-12-01| 841.05
#2008-12-02| 884.55
#2008-12-03| 887.60
#2008-12-04| 885.21
#2008-12-05| 847.26
#2008-12-08| 925.15
#2008-12-09| 928.92
#2008-12-10| 942.20
#2008-12-11| 963.68
#2008-12-12| 947.47
#2008-12-15| 974.74
#2008-12-16| 999.21
#2008-12-17|1043.33
#2008-12-18|1059.88
#2008-12-19|1020.72
#2008-12-22|1001.20
#2008-12-23|1001.26
#2008-12-24|1004.46
#2008-12-25| .
#2008-12-26|1009.31
#2008-12-29|1014.62
#2008-12-30|1030.26
#2008-12-31|1012.49
#2009-01-01| .
#2009-01-02|1052.02
#2009-01-05|1045.37
#2009-01-06|1032.05
#2009-01-07|1032.12
#2009-01-08|1025.21
#2009-01-09| 999.70
#2009-01-12| 971.99
#2009-01-13| 939.04
#2009-01-14| 891.89
#2009-01-15| 875.38
#2009-01-16| 888.76
#2009-01-19| .
#2009-01-20| 821.76
#2009-01-21| 813.87
#2009-01-22| 812.97
#2009-01-23| 804.86
#2009-01-26| 850.45
#2009-01-27| 851.05
#2009-01-28| 903.52
#2009-01-29| 866.99
#2009-01-30| 846.06
#2009-02-02| 824.23
#2009-02-03| 850.90
#2009-02-04| 859.55
#2009-02-05| 849.50
#2009-02-06| 859.90
#2009-02-09| 875.96
#2009-02-10| 851.35
#2009-02-11| 837.36
#2009-02-12| 810.24
#2009-02-13| 827.17
#2009-02-16| .
#2009-02-17| 754.43
#2009-02-18| 754.40
#2009-02-19| 765.44
#2009-02-20| 731.26
#2009-02-23| 732.20
#2009-02-24| 725.43
#2009-02-25| 730.13
#2009-02-26| 771.36
#2009-02-27| 747.78
#2009-03-02| 703.26
#2009-03-03| 697.15
#2009-03-04| 711.70
#2009-03-05| 676.21
#2009-03-06| 670.66
#2009-03-09| 654.76
#2009-03-10| 702.28
#2009-03-11| 711.75
#2009-03-12| 729.90
#2009-03-13| 748.38
#2009-03-16| 781.41
#2009-03-17| 781.89
#2009-03-18| 790.15
#2009-03-19| 831.59
#2009-03-20| 819.89
#2009-03-23| 849.99
#2009-03-24| 851.90
#2009-03-25| 860.96
#2009-03-26| 863.96
#2009-03-27| 828.27
#2009-03-30| 781.83
#2009-03-31| 813.48
#2009-04-01| 827.45
#2009-04-02| 885.99
#2009-04-03| 882.18
#2009-04-06| 879.83
#2009-04-07| 872.03
#2009-04-08| 875.12
#2009-04-09| 913.35
#2009-04-10| .
#2009-04-13| 921.10
#2009-04-14| 931.57
#2009-04-15| 910.61
#2009-04-16| 929.68
#2009-04-17| 938.92
#2009-04-20| 896.31
#2009-04-21| 883.96
#2009-04-22| 911.06
#2009-04-23| 903.56
#2009-04-24| 932.39
#2009-04-27| 912.15
#2009-04-28| 896.41
#2009-04-29| 934.87
#2009-04-30| 950.07
#2009-05-01| 950.21
#2009-05-04| 961.85
#2009-05-05| 971.82
#2009-05-06| 978.12
#2009-05-07| 985.73
#2009-05-08|1012.86
#2009-05-11|1013.38
#2009-05-12|1015.09
#2009-05-13| 982.46
#2009-05-14| 978.15
#2009-05-15| 974.07
#2009-05-18| 988.27
#2009-05-19|1016.33
#2009-05-20|1031.46
#2009-05-21|1012.89
#2009-05-22|1039.64
#2009-05-25| .
#2009-05-26|1051.97
#2009-05-27|1059.67
#2009-05-28|1052.95
#2009-05-29|1067.93
#2009-06-01|1092.32
#2009-06-02|1107.15
#2009-06-03|1075.59
#2009-06-04|1074.86
#2009-06-05|1070.52
#2009-06-08|1047.21
#2009-06-09|1069.76
#2009-06-10|1087.27
#2009-06-11|1100.95
#2009-06-12|1098.07
#2009-06-15|1063.81
#2009-06-16|1066.68
#2009-06-17|1045.75
#2009-06-18|1066.62
#2009-06-19|1088.80
#2009-06-22|1059.92
#2009-06-23|1068.10
#2009-06-24|1101.03
#2009-06-25|1097.63
#2009-06-26|1112.89
#2009-06-29|1132.85
#2009-06-30|1122.99
#2009-07-01|1147.58
#2009-07-02|1106.52
#2009-07-03| .
#2009-07-06|1094.37
#2009-07-07|1097.54
#2009-07-08|1070.03
#2009-07-09|1087.88
#2009-07-10|1075.06
#2009-07-13|1101.20
#2009-07-14|1109.80
#2009-07-15|1156.46
#2009-07-16|1170.45
#2009-07-17|1174.55
#2009-07-20|1196.82
#2009-07-21|1192.65
#2009-07-22|1196.15
#2009-07-23|1227.58
#2009-07-24|1232.69
#2009-07-27|1257.93
#2009-07-28|1269.50
#2009-07-29|1259.40
#2009-07-30|1284.71
#2009-07-31|1294.87
#2009-08-03|1321.97
#2009-08-04|1316.43
#2009-08-05|1291.90
#2009-08-06|1300.49
#2009-08-07|1311.22
#2009-08-10|1301.38
#2009-08-11|1290.31
#2009-08-12|1309.53
#2009-08-13|1329.18
#2009-08-14|1304.76
#2009-08-17|1251.19
#2009-08-18|1268.01
#2009-08-19|1276.60
#2009-08-20|1303.84
#2009-08-21|1344.54
#2009-08-24|1364.42
#2009-08-25|1383.84
#2009-08-26|1368.95
#2009-08-27|1366.69
#2009-08-28|1390.69
#2009-08-31|1377.90
#2009-09-01|1349.56
#2009-09-02|1319.73
#2009-09-03|1325.32
#2009-09-04|1351.58
#2009-09-07| .
#2009-09-08|1392.91
#2009-09-09|1409.64
#2009-09-10|1391.27
#2009-09-11|1409.04
#2009-09-14|1416.01
#2009-09-15|1425.36
#2009-09-16|1452.38
#2009-09-17|1459.85
#2009-09-18|1458.30
#2009-09-21|1446.92
#2009-09-22|1470.93
#2009-09-23|1476.01
#2009-09-24|1448.95
#2009-09-25|1441.06
#2009-09-28|1466.28
#2009-09-29|1451.60
#2009-09-30|1444.39
#2009-10-01|1408.49
#2009-10-02|1388.34
#2009-10-05|1424.60
#2009-10-06|1470.58
#2009-10-07|1450.69
#2009-10-08|1470.15
#2009-10-09|1461.28
#2009-10-12|1467.60
#2009-10-13|1451.03
#2009-10-14|1496.08
#2009-10-15|1499.68
#2009-10-16|1472.83
#2009-10-19|1509.47
#2009-10-20|1497.82
#2009-10-21|1518.29
#2009-10-22|1513.89
#2009-10-23|1504.05
#2009-10-26|1484.86
#2009-10-27|1476.63
#2009-10-28|1446.61
#2009-10-29|1484.84
#2009-10-30|1446.00
#2009-11-02|1459.83
#2009-11-03|1411.90
#2009-11-04|1445.68
#2009-11-05|1472.73
#2009-11-06|1475.32
#2009-11-09|1519.36
#2009-11-10|1515.18
#2009-11-11|1523.25
#2009-11-12|1519.07
#2009-11-13|1524.33
#2009-11-16|1549.13
#2009-11-17|1531.52
#2009-11-18|1554.86
#2009-11-19|1519.83
#2009-11-20|1499.89
#2009-11-23|1545.30
#2009-11-24|1537.56
#2009-11-25|1557.96
#2009-11-26| .
#2009-11-27|1524.50
#2009-11-30|1510.00
#2009-12-01|1547.12
#2009-12-02|1546.68
#2009-12-03|1552.92
#2009-12-04|1551.87
#2009-12-07|1539.79
#2009-12-08|1501.71
#2009-12-09|1465.18
#2009-12-10|1470.86
#2009-12-11|1460.55
#2009-12-14|1476.24
#2009-12-15|1469.36
#2009-12-16|1487.22
#2009-12-17|1441.44
#2009-12-18|1427.35
#2009-12-21|1455.33
#2009-12-22|1455.79
#2009-12-23|1476.90
#2009-12-24|1479.43
#2009-12-25| .
#2009-12-28|1490.62
#2009-12-29|1492.23
#2009-12-30|1470.18
#2009-12-31|1474.96
#2010-01-01| .
#2010-01-04|1508.74
#2010-01-05|1515.04
#2010-01-06|1514.35
#2010-01-07|1499.03
#2010-01-08|1496.07
#2010-01-11|1506.60
#2010-01-12|1494.25
#2010-01-13|1487.71
#2010-01-14|1487.89
#2010-01-15|1456.89
#2010-01-18| .
#2010-01-19|1472.47
#2010-01-20|1414.42
#2010-01-21|1373.34
#2010-01-22|1373.65
#2010-01-25|1358.98
#2010-01-26|1362.35
#2010-01-27|1316.96
#2010-01-28|1282.99
#2010-01-29|1294.76
#2010-02-01|1301.94
#2010-02-02|1324.03
#2010-02-03|1285.89
#2010-02-04|1193.00
#2010-02-05|1168.98
#2010-02-08|1188.56
#2010-02-09|1201.16
#2010-02-10|1224.65
#2010-02-11|1192.98
#2010-02-12|1185.92
#2010-02-15| .
#2010-02-16|1215.02
#2010-02-17|1223.61
#2010-02-18|1230.79
#2010-02-19|1231.15
#2010-02-22|1223.29
#2010-02-23|1186.75
#2010-02-24|1182.15
#2010-02-25|1161.55
#2010-02-26|1198.67
#2010-03-01|1196.61
#2010-03-02|1213.33
#2010-03-03|1241.31
#2010-03-04|1243.23
#2010-03-05|1277.54
#2010-03-08|1289.50
#2010-03-09|1272.94
#2010-03-10|1295.50
#2010-03-11|1285.88
#2010-03-12|1296.52
#2010-03-15|1271.77
#2010-03-16|1293.11
#2010-03-17|1301.84
#2010-03-18|1275.15
#2010-03-19|1257.33
#2010-03-22|1241.98
#2010-03-23|1258.66
#2010-03-24|1223.10
#2010-03-25|1248.93
#2010-03-26|1251.17
#2010-03-29|1259.12
#2010-03-30|1241.48
#2010-03-31|1238.77
#2010-04-01|1262.38
#2010-04-02| .
#2010-04-05|1259.49
#2010-04-06|1257.69
#2010-04-07|1258.26
#2010-04-08|1247.13
#2010-04-09|1295.39
#2010-04-12|1323.76
#2010-04-13|1320.30
#2010-04-14|1330.52
#2010-04-15|1328.36
#2010-04-16|1291.01
#2010-04-19|1282.69
#2010-04-20|1292.74
#2010-04-21|1258.29
#2010-04-22|1221.48
#2010-04-23|1238.60
#2010-04-26|1239.41
#2010-04-27|1182.42
#2010-04-28|1135.00
#2010-04-29|1172.26
#2010-04-30|1185.36
#2010-05-03|1170.28
#2010-05-04|1091.59
#2010-05-05|1050.44
#2010-05-06|1003.40
#2010-05-07| 965.44
#2010-05-10|1145.22
#2010-05-11|1096.44
#2010-05-12|1103.65
#2010-05-13|1080.81
#2010-05-14| 992.43
#2010-05-17| 983.86
#2010-05-18|1029.02
#2010-05-19|1001.01
#2010-05-20| 991.18
#2010-05-21|1025.69
#2010-05-24| 998.23
#2010-05-25| 955.75
#2010-05-26| 955.08
#2010-05-27| 986.72
#2010-05-28|1004.99
#2010-05-31| .
#2010-06-01| 985.47
#2010-06-02| 973.46
#2010-06-03| 975.00
#2010-06-04| 920.06
#2010-06-07| 900.37
#2010-06-08| 888.40
#2010-06-09| 917.62
#2010-06-10| 959.86
#2010-06-11|1000.70
#2010-06-14|1020.49
#2010-06-15|1041.37
#2010-06-16|1035.36
#2010-06-17|1050.85
#2010-06-18|1079.55
#2010-06-21|1089.02
#2010-06-22|1073.23
#2010-06-23|1053.97
#2010-06-24|1026.46
#2010-06-25|1021.43
#2010-06-28|1042.23
#2010-06-29| 968.95
#2010-06-30| 992.19
#2010-07-01|1001.51
#2010-07-02|1020.85
#2010-07-05| .
#2010-07-06|1065.60
#2010-07-07|1112.38
#2010-07-08|1131.00
#2010-07-09|1132.07
#2010-07-12|1120.64
#2010-07-13|1151.97
#2010-07-14|1159.68
#2010-07-15|1157.13
#2010-07-16|1141.76
#2010-07-19|1136.39
#2010-07-20|1145.52
#2010-07-21|1133.25
#2010-07-22|1171.99
#2010-07-23|1173.83
#2010-07-26|1199.57
#2010-07-27|1223.63
#2010-07-28|1227.38
#2010-07-29|1237.16
#2010-07-30|1212.10
#2010-08-02|1271.13
#2010-08-03|1277.07
#2010-08-04|1266.73
#2010-08-05|1267.79
#2010-08-06|1257.30
#2010-08-09|1272.53
#2010-08-10|1248.46
#2010-08-11|1190.26
#2010-08-12|1183.40
#2010-08-13|1166.14
#2010-08-16|1169.05
#2010-08-17|1182.27
#2010-08-18|1183.57
#2010-08-19|1167.08
#2010-08-20|1135.27
#2010-08-23|1149.32
#2010-08-24|1132.23
#2010-08-25|1107.77
#2010-08-26|1130.28
#2010-08-27|1144.02
#2010-08-30|1139.48
#2010-08-31|1148.55
#2010-09-01|1201.57
#2010-09-02|1199.94
#2010-09-03|1212.62
#2010-09-06| .
#2010-09-07|1183.84
#2010-09-08|1198.45
#2010-09-09|1211.13
#2010-09-10|1208.27
#2010-09-13|1230.94
#2010-09-14|1246.25
#2010-09-15|1244.77
#2010-09-16|1247.50
#2010-09-17|1225.83
#2010-09-20|1249.41
#2010-09-21|1255.05
#2010-09-22|1255.53
#2010-09-23|1240.39
#2010-09-24|1283.24
#2010-09-27|1267.22
#2010-09-28|1271.41
#2010-09-29|1263.02
#2010-09-30|1272.99
#2010-10-01|1271.95
#2010-10-04|1259.51
#2010-10-05|1309.33
#2010-10-06|1317.72
#2010-10-07|1328.68
#2010-10-08|1322.39
#2010-10-11|1319.03
#2010-10-12|1306.87
#2010-10-13|1348.67
#2010-10-14|1357.35
#2010-10-15|1355.79
#2010-10-18|1355.16
#2010-10-19|1339.92
#2010-10-20|1357.83
#2010-10-21|1356.06
#2010-10-22|1353.13
#2010-10-25|1349.16
#2010-10-26|1330.46
#2010-10-27|1308.36
#2010-10-28|1327.06
#2010-10-29|1333.92
#2010-11-01|1308.97
#2010-11-02|1336.51
#2010-11-03|1306.79
#2010-11-04|1329.96
#2010-11-05|1289.24
#2010-11-08|1267.82
#2010-11-09|1283.42
#2010-11-10|1239.58
#2010-11-11|1225.85
#2010-11-12|1240.69
#2010-11-15|1246.41
#2010-11-16|1212.87
#2010-11-17|1223.62
#2010-11-18|1246.88
#2010-11-19|1244.59
#2010-11-22|1203.76
#2010-11-23|1146.89
#2010-11-24|1148.84
#2010-11-25| .
#2010-11-26|1109.42
#2010-11-29|1071.37
#2010-11-30|1058.50
#2010-12-01|1113.79
#2010-12-02|1157.43
#2010-12-03|1185.45
#2010-12-06|1157.94
#2010-12-07|1163.77
#2010-12-08|1172.23
#2010-12-09|1184.32
#2010-12-10|1177.33
#2010-12-13|1193.60
#2010-12-14|1196.21
#2010-12-15|1170.98
#2010-12-16|1159.09
#2010-12-17|1139.74
#2010-12-20|1146.04
#2010-12-21|1176.07
#2010-12-22|1168.48
#2010-12-23|1159.05
#2010-12-24| .
#2010-12-27|1142.43
#2010-12-28|1141.42
#2010-12-29|1150.43
#2010-12-30|1149.03
#2010-12-31|1160.57
#2011-01-03|1159.55
#2011-01-04|1157.12
#2011-01-05|1131.16
#2011-01-06|1108.59
#2011-01-07|1086.96
#2011-01-10|1068.40
#2011-01-11|1083.45
#2011-01-12|1162.15
#2011-01-13|1227.11
#2011-01-14|1230.92
#2011-01-17| .
#2011-01-18|1261.24
#2011-01-19|1266.74
#2011-01-20|1268.25
#2011-01-21|1312.18
#2011-01-24|1319.90
#2011-01-25|1297.96
#2011-01-26|1299.59
#2011-01-27|1326.22
#2011-01-28|1298.86
#2011-01-31|1315.77
#2011-02-01|1347.07
#2011-02-02|1351.92
#2011-02-03|1315.94
#2011-02-04|1303.47
#2011-02-07|1309.32
#2011-02-08|1327.47
#2011-02-09|1326.50
#2011-02-10|1296.43
#2011-02-11|1293.93
#2011-02-14|1280.34
#2011-02-15|1293.76
#2011-02-16|1324.36
#2011-02-17|1338.85
#2011-02-18|1338.77
#2011-02-21| .
#2011-02-22|1297.49
#2011-02-23|1295.49
#2011-02-24|1297.76
#2011-02-25|1315.89
#2011-02-28|1324.16
#2011-03-01|1313.06
#2011-03-02|1301.93
#2011-03-03|1295.71
#2011-03-04|1288.72
#2011-03-07|1286.96
#2011-03-08|1285.75
#2011-03-09|1284.17
#2011-03-10|1259.37
#2011-03-11|1257.28
#2011-03-14|1275.18
#2011-03-15|1265.98
#2011-03-16|1229.38
#2011-03-17|1270.04
#2011-03-18|1277.63
#2011-03-21|1315.68
#2011-03-22|1317.93
#2011-03-23|1315.16
#2011-03-24|1336.79
#2011-03-25|1325.09
#2011-03-28|1325.62
#2011-03-29|1315.62
#2011-03-30|1315.69
#2011-03-31|1304.37
#2011-04-01|1325.22
#2011-04-04|1335.31
#2011-04-05|1321.71
#2011-04-06|1357.00
#2011-04-07|1354.59
#2011-04-08|1378.33
#2011-04-11|1374.82
#2011-04-12|1366.61
#2011-04-13|1364.75
#2011-04-14|1336.67
#2011-04-15|1324.61
#2011-04-18|1278.24
#2011-04-19|1292.04
#2011-04-20|1329.46
#2011-04-21|1340.18
#2011-04-22| .
#2011-04-25|1339.22
#2011-04-26|1355.06
#2011-04-27|1370.80
#2011-04-28|1405.87
#2011-04-29|1410.07
#2011-05-02|1417.60
#2011-05-03|1408.88
#2011-05-04|1398.24
#2011-05-05|1359.80
#2011-05-06|1355.92
#2011-05-09|1303.42
#2011-05-10|1321.65
#2011-05-11|1323.61
#2011-05-12|1308.20
#2011-05-13|1292.17
#2011-05-16|1296.39
#2011-05-17|1285.62
#2011-05-18|1298.70
#2011-05-19|1301.96
#2011-05-20|1272.47
#2011-05-23|1243.79
#2011-05-24|1255.06
#2011-05-25|1265.63
#2011-05-26|1265.25
#2011-05-27|1287.16
#2011-05-30| .
#2011-05-31|1329.96
#2011-06-01|1313.88
#2011-06-02|1305.42
#2011-06-03|1321.95
#2011-06-06|1307.43
#2011-06-07|1316.62
#2011-06-08|1298.72
#2011-06-09|1293.84
#2011-06-10|1256.76
#2011-06-13|1256.30
#2011-06-14|1289.79
#2011-06-15|1242.24
#2011-06-16|1230.79
#2011-06-17|1282.60
#2011-06-20|1271.29
#2011-06-21|1301.79
#2011-06-22|1306.50
#2011-06-23|1239.00
#2011-06-24|1225.20
#2011-06-27|1244.42
#2011-06-28|1260.57
#2011-06-29|1289.01
#2011-06-30|1325.21
#2011-07-01|1345.05
#2011-07-04| .
#2011-07-05|1320.30
#2011-07-06|1288.80
#2011-07-07|1293.94
#2011-07-08|1247.59
#2011-07-11|1189.61
#2011-07-12|1184.83
#2011-07-13|1209.05
#2011-07-14|1203.71
#2011-07-15|1185.65
#2011-07-18|1160.63
#2011-07-19|1185.66
#2011-07-20|1227.63
#2011-07-21|1284.48
#2011-07-22|1283.31
#2011-07-25|1251.53
#2011-07-26|1261.72
#2011-07-27|1224.78
#2011-07-28|1220.52
#2011-07-29|1220.89
#2011-08-01|1169.74
#2011-08-02|1146.88
#2011-08-03|1144.60
#2011-08-04|1090.30
#2011-08-05|1093.79
#2011-08-08|1071.32
#2011-08-09|1067.38
#2011-08-10| 998.08
#2011-08-11|1039.26
#2011-08-12|1088.70
#2011-08-15|1114.34
#2011-08-16|1110.08
#2011-08-17|1121.72
#2011-08-18|1057.73
#2011-08-19|1041.27
#2011-08-22|1058.21
#2011-08-23|1058.45
#2011-08-24|1067.50
#2011-08-25|1052.01
#2011-08-26|1037.83
#2011-08-29|1077.51
#2011-08-30|1074.07
#2011-08-31|1109.07
#2011-09-01|1104.58
#2011-09-02|1058.96
#2011-09-05| .
#2011-09-06| 976.09
#2011-09-07|1002.58
#2011-09-08|1016.36
#2011-09-09| 948.09
#2011-09-12| 905.46
#2011-09-13| 939.47
#2011-09-14| 966.46
#2011-09-15|1020.12
#2011-09-16|1021.28
#2011-09-19| 985.68
#2011-09-20|1013.32
#2011-09-21| 992.09
#2011-09-22| 929.61
#2011-09-23| 961.29
#2011-09-26| 985.85
#2011-09-27|1038.19
#2011-09-28|1026.71
#2011-09-29|1044.76
#2011-09-30|1027.79
#2011-10-03| 988.81
#2011-10-04| 978.09
#2011-10-05|1013.75
#2011-10-06|1048.86
#2011-10-07|1068.29
#2011-10-10|1089.76
#2011-10-11|1079.05
#2011-10-12|1115.67
#2011-10-13|1094.34
#2011-10-14|1107.66
#2011-10-17|1094.67
#2011-10-18|1080.13
#2011-10-19|1098.63
#2011-10-20|1055.37
#2011-10-21|1102.99
#2011-10-24|1114.41
#2011-10-25|1103.74
#2011-10-26|1088.86
#2011-10-27|1179.93
#2011-10-28|1177.81
#2011-10-31|1123.01
#2011-11-01|1054.83
#2011-11-02|1059.83
#2011-11-03|1071.53
#2011-11-04|1057.29
#2011-11-07|1044.98
#2011-11-08|1056.49
#2011-11-09|1019.02
#2011-11-10|1016.59
#2011-11-11|1060.81
#2011-11-14|1028.13
#2011-11-15|1000.50
#2011-11-16|1011.81
#2011-11-17|1006.92
#2011-11-18|1013.92
#2011-11-21| 974.31
#2011-11-22| 961.97
#2011-11-23| 930.24
#2011-11-24| .
#2011-11-25| 929.20
#2011-11-28| 982.08
#2011-11-29| 978.84
#2011-11-30|1024.97
#2011-12-01|1020.74
#2011-12-02|1038.18
#2011-12-05|1059.06
#2011-12-06|1055.64
#2011-12-07|1045.51
#2011-12-08|1017.04
#2011-12-09|1045.12
#2011-12-12| 998.57
#2011-12-13| 979.16
#2011-12-14| 951.76
#2011-12-15| 962.46
#2011-12-16| 957.73
#2011-12-19| 959.37
#2011-12-20| 992.51
#2011-12-21| 978.35
#2011-12-22| 991.16
#2011-12-23| 998.42
#2011-12-26| .
#2011-12-27| 998.78
#2011-12-28| 967.96
#2011-12-29| 983.63
#2011-12-30|1001.33
#2012-01-02| .
#2012-01-03|1029.63
#2012-01-04| 994.85
#2012-01-05| 953.07
#2012-01-06| 939.57
#2012-01-09| 938.37
#2012-01-10| 975.20
#2012-01-11| 962.48
#2012-01-12| 968.45
#2012-01-13| 961.75
#2012-01-16| .
#2012-01-17| 988.16
#2012-01-18| 977.56
#2012-01-19|1009.26
#2012-01-20|1007.16
#2012-01-23|1024.41
#2012-01-24|1013.99
#2012-01-25|1010.34
#2012-01-26|1046.57
#2012-01-27|1038.35
#2012-01-30|1020.75
#2012-01-31|1015.08
#2012-02-01|1046.13
#2012-02-02|1055.86
#2012-02-03|1062.82
#2012-02-06|1058.08
#2012-02-07|1074.54
#2012-02-08|1073.65
#2012-02-09|1086.38
#2012-02-10|1061.17
#2012-02-13|1061.52
#2012-02-14|1052.76
#2012-02-15|1045.40
#2012-02-16|1021.99
#2012-02-17|1046.72
#2012-02-20| .
#2012-02-21|1071.62
#2012-02-22|1052.37
#2012-02-23|1043.02
#2012-02-24|1053.84
#2012-02-27|1048.24
#2012-02-28|1049.18
#2012-02-29|1036.45
#2012-03-01|1045.37
#2012-03-02|1037.85
#2012-03-05|1025.55
#2012-03-06| 978.71
#2012-03-07| 979.37
#2012-03-08|1012.02
#2012-03-09| 994.36
#2012-03-12| 978.31
#2012-03-13|1000.95
#2012-03-14| 995.62
#2012-03-15|1005.70
#2012-03-16|1025.70
#2012-03-19|1046.30
#2012-03-20|1040.49
#2012-03-21|1026.11
#2012-03-22|1008.86
#2012-03-23|1003.49
#2012-03-26| 999.56
#2012-03-27| 989.64
#2012-03-28| 969.65
#2012-03-29| 958.51
#2012-03-30| 974.16
#2012-04-02| 976.73
#2012-04-03| 949.30
#2012-04-04| 914.73
#2012-04-05| 911.56
#2012-04-06| .
#2012-04-09| 912.09
#2012-04-10| 884.35
#2012-04-11| 904.98
#2012-04-12| 897.94
#2012-04-13| 863.12
#2012-04-16| 858.81
#2012-04-17| 885.09
#2012-04-18| 845.29
#2012-04-19| 819.04
#2012-04-20| 843.75
#2012-04-23| 817.83
#2012-04-24| 841.87
#2012-04-25| 854.40
#2012-04-26| 843.30
#2012-04-27| 857.83
#2012-04-30| 837.19
#2012-05-01| 836.53
#2012-05-02| 807.39
#2012-05-03| 810.36
#2012-05-04| 818.11
#2012-05-07| 842.56
#2012-05-08| 834.05
#2012-05-09| 804.23
#2012-05-10| 841.27
#2012-05-11| 832.90
#2012-05-14| 803.31
#2012-05-15| 785.37
#2012-05-16| 775.25
#2012-05-17| 764.36
#2012-05-18| 778.42
#2012-05-21| 771.93
#2012-05-22| 788.87
#2012-05-23| 750.81
#2012-05-24| 765.06
#2012-05-25| 760.62
#2012-05-28| .
#2012-05-29| 723.54
#2012-05-30| 697.14
#2012-05-31| 700.36
#2012-06-01| 701.20
#2012-06-04| 736.11
#2012-06-05| 736.49
#2012-06-06| 758.84
#2012-06-07| 763.51
#2012-06-08| 774.32
#2012-06-11| 772.49
#2012-06-12| 772.54
#2012-06-13| 792.88
#2012-06-14| 804.63
#2012-06-15| 805.36
#2012-06-18| 771.50
#2012-06-19| 803.17
#2012-06-20| 817.90
#2012-06-21| 810.22
#2012-06-22| 816.43
#2012-06-25| 777.89
#2012-06-26| 768.08
#2012-06-27| 783.68
#2012-06-28| 790.31
#2012-06-29| 857.54
#2012-07-02| 852.95
#2012-07-03| 868.09
#2012-07-04| .
#2012-07-05| 818.55
#2012-07-06| 784.89
#2012-07-09| 777.13
#2012-07-10| 777.66
#2012-07-11| 790.69
#2012-07-12| 764.45
#2012-07-13| 776.97
#2012-07-16| 756.30
#2012-07-17| 759.66
#2012-07-18| 765.95
#2012-07-19| 769.92
#2012-07-20| 713.37
#2012-07-23| 704.72
#2012-07-24| 672.11
#2012-07-25| 679.03
#2012-07-26| 737.60
#2012-07-27| 775.86
#2012-07-30| 791.09
#2012-07-31| 786.14
#2012-08-01| 784.58
#2012-08-02| 729.46
#2012-08-03| 794.66
#2012-08-06| 838.85
#2012-08-07| 862.75
#2012-08-08| 852.56
#2012-08-09| 843.08
#2012-08-10| 836.83
#2012-08-13| 844.85
#2012-08-14| 849.59
#2012-08-15| 848.06
#2012-08-16| 885.02
#2012-08-17| 895.07
#2012-08-20| 885.80
#2012-08-21| 905.88
#2012-08-22| 876.85
#2012-08-23| 877.54
#2012-08-24| 872.95
#2012-08-27| 884.87
#2012-08-28| 881.57
#2012-08-29| 871.70
#2012-08-30| 853.97
#2012-08-31| 894.22
#2012-09-03| .
#2012-09-04| 905.18
#2012-09-05| 910.53
#2012-09-06| 961.52
#2012-09-07| 980.67
#2012-09-10| 973.58
#2012-09-11| 990.22
#2012-09-12|1002.98
#2012-09-13| 992.88
#2012-09-14|1039.07
#2012-09-17|1036.91
#2012-09-18|1014.37
#2012-09-19|1019.52
#2012-09-20| 997.90
#2012-09-21|1028.28
#2012-09-24|1010.86
#2012-09-25|1020.72
#2012-09-26| 970.30
#2012-09-27| 969.20
#2012-09-28| 948.27
#2012-10-01| 961.44
#2012-10-02| 973.67
#2012-10-03| 964.83
#2012-10-04| 971.85
#2012-10-05| 998.35
#2012-10-08| 983.73
#2012-10-09| 959.31
#2012-10-10| 949.64
#2012-10-11| 961.98
#2012-10-12| 952.81
#2012-10-15| 954.94
#2012-10-16| 996.77
#2012-10-17|1033.59
#2012-10-18|1027.04
#2012-10-19| 997.77
#2012-10-22| 995.01
#2012-10-23| 970.60
#2012-10-24| 976.41
#2012-10-25| 973.48
#2012-10-26| 971.81
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 984.79
#2012-11-01| 988.40
#2012-11-02| 991.50
#2012-11-05| 965.53
#2012-11-06| 969.66
#2012-11-07| 941.17
#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|1017.28
#2012-12-14|1020.99
#2012-12-17|1024.32
#2012-12-18|1043.79
#2012-12-19|1056.49
#2012-12-20|1054.83
#2012-12-21|1055.98
#2012-12-24|1059.42
#2012-12-25|1059.42
#2012-12-26|1061.59
#2012-12-27|1064.25
#2012-12-28|1046.90
#2012-12-31|1051.97
#2013-01-01|1051.97
#2013-01-02|1091.46
#2013-01-03|1075.44
#2013-01-04|1073.42
#2013-01-07|1073.93
#2013-01-08|1073.80
#2013-01-09|1091.56
#2013-01-10|1112.77
#2013-01-11|1131.31
#2013-01-14|1131.59
#2013-01-15|1129.28
#2013-01-16|1124.71
#2013-01-17|1134.61
#2013-01-18|1125.32
#2013-01-21|1133.80
#2013-01-22|1127.29
#2013-01-23|1124.45
#2013-01-24|1140.71
#2013-01-25|1158.19
#2013-01-28|1149.94
#2013-01-29|1147.37
#2013-01-30|1146.20
#2013-01-31|1119.04
#2013-02-01|1111.61
#2013-02-04|1056.41
#2013-02-05|1079.77
#2013-02-06|1073.94
#2013-02-07|1056.10
#2013-02-08|1078.75
#2013-02-11|1064.45
#2013-02-12|1091.80
#2013-02-13|1098.83
#2013-02-14|1082.29
#2013-02-15|1068.48
#2013-02-18|1061.57
#2013-02-19|1078.55
#2013-02-20|1069.07
#2013-02-21|1036.12
#2013-02-22|1054.82
#2013-02-25|1068.23
#2013-02-26|1019.62
#2013-02-27|1044.18
#2013-02-28|1052.66
#2013-03-01|1042.17
#2013-03-04|1054.85
#2013-03-05|1079.58
#2013-03-06|1068.20
#2013-03-07|1080.01
#2013-03-08|1104.80
#2013-03-11| .
#2013-03-12|1094.07
#2013-03-13|1084.55
#2013-03-14|1109.31
#2013-03-15|1110.43
#2013-03-18|1088.22
#2013-03-19|1057.85
#2013-03-20|1077.07
#2013-03-21|1064.98
#2013-03-22|1071.28
#2013-03-25|1033.73
#2013-03-26|1008.92
#2013-03-27| 993.82
#2013-03-28| 996.72
#2013-03-29| .
#2013-04-01| 997.19
#2013-04-02|1018.58
#2013-04-03| 998.95
#2013-04-04| 992.73
#2013-04-05|1001.56
#2013-04-08|1002.10
#2013-04-09|1016.47
#2013-04-10|1052.70
#2013-04-11|1059.87
#2013-04-12|1046.01
#2013-04-15|1042.43
#2013-04-16|1037.68
#2013-04-17|1012.72
#2013-04-18|1017.26
#2013-04-19|1030.54
#2013-04-22|1045.09
#2013-04-23|1075.07
#2013-04-24|1086.73
#2013-04-25|1081.30
#2013-04-26|1072.46
#2013-04-29|1100.52
#2013-04-30|1103.45
#2013-05-01|1104.20
#2013-05-02|1093.93
#2013-05-03|1116.06
#2013-05-06|1103.94
#2013-05-07|1110.39
#2013-05-08|1122.39
#2013-05-09|1112.93
#2013-05-10|1097.15
#2013-05-13|1086.08
#2013-05-14|1088.12
#2013-05-15|1091.34
#2013-05-16|1091.36
#2013-05-17|1089.05
#2013-05-20|1081.87
#2013-05-21|1076.43
#2013-05-22|1076.29
#2013-05-23|1064.48
#2013-05-24|1055.88
#2013-05-27|1070.50
#2013-05-28|1083.60
#2013-05-29|1084.32
#2013-05-30|1089.88
#2013-05-31|1067.79
#2013-06-03|1068.69
#2013-06-04|1082.69
#2013-06-05|1073.95
#2013-06-06|1071.38
#2013-06-07|1081.98
#2013-06-10|1072.28
#2013-06-11|1061.50
#2013-06-12|1069.42
#2013-06-13|1059.08
#2013-06-14|1062.04
#2013-06-17|1072.25
#2013-06-18|1081.05
#2013-06-19|1070.08
#2013-06-20|1016.16
#2013-06-21| 998.17
#2013-06-24| 977.34
#2013-06-25| 983.77
#2013-06-26|1008.20
#2013-06-27|1008.68
#2013-06-28| 997.54
#2013-07-01|1019.83
#2013-07-02|1014.63
#2013-07-03| 997.29
#2013-07-04|1025.68
#2013-07-05|1000.70
#2013-07-08|1022.86
#2013-07-09|1015.58
#2013-07-10|1019.26
#2013-07-11|1038.91
#2013-07-12|1018.10
#2013-07-15|1023.79
#2013-07-16|1020.55
#2013-07-17|1019.27
#2013-07-18|1036.95
#2013-07-19|1037.05
#2013-07-22|1044.63
#2013-07-23|1063.71
#2013-07-24|1082.01
#2013-07-25|1098.02
#2013-07-26|1111.01
#2013-07-29|1111.95
#2013-07-30|1123.40
#2013-07-31|1124.40
#2013-08-01|1133.85
#2013-08-02|1141.98
#2013-08-05|1132.92
#2013-08-06|1135.43
#2013-08-07|1140.79
#2013-08-08|1156.98
#2013-08-09|1162.17
#2013-08-12|1153.91
#2013-08-13|1154.02
#2013-08-14|1161.02
#2013-08-15|1152.72
#2013-08-16|1172.10
#2013-08-19|1150.63
#2013-08-20|1138.27
#2013-08-21|1127.86
#2013-08-22|1145.62
#2013-08-23|1160.29
#2013-08-26|1152.21
#2013-08-27|1121.28
#2013-08-28|1117.76
#2013-08-29|1112.64
#2013-08-30|1091.31
#2013-09-02|1108.55
#2013-09-03|1107.28
#2013-09-04|1117.07
#2013-09-05|1118.39
#2013-09-06|1135.67
#2013-09-09|1139.96
#2013-09-10|1164.03
#2013-09-11|1176.82
#2013-09-12|1182.99
#2013-09-13|1182.20
#2013-09-16|1197.23
#2013-09-17|1194.94
#2013-09-18|1207.08
#2013-09-19|1235.36
#2013-09-20|1234.12
#2013-09-23|1223.43
#2013-09-24|1231.77
#2013-09-25|1245.07
#2013-09-26|1247.44
#2013-09-27|1249.25
#2013-09-30|1244.24
#2013-10-01|1265.83
#2013-10-02|1273.93
#2013-10-03|1272.93
#2013-10-04|1294.39
#2013-10-07|1287.70
#2013-10-08|1282.13
#2013-10-09|1291.31
#2013-10-10|1323.12
#2013-10-11|1327.83
#2013-10-14|1335.28
#2013-10-15|1346.01
#2013-10-16|1364.54
#2013-10-17|1387.78
#2013-10-18|1402.93
#2013-10-21|1404.13
#2013-10-22|1411.64
#2013-10-23|1380.68
#2013-10-24|1396.43
#2013-10-25|1380.78
#2013-10-28|1364.99
#2013-10-29|1381.11
#2013-10-30|1370.98
#2013-10-31|1367.53
#2013-11-01|1346.97
#2013-11-04|1354.18
#2013-11-05|1338.15
#2013-11-06|1355.91
#2013-11-07|1329.85
#2013-11-08|1324.48
#2013-11-11|1337.19
#2013-11-12|1326.80
#2013-11-13|1321.05
#2013-11-14|1331.15
#2013-11-15|1329.15
#2013-11-18|1346.41
#2013-11-19|1322.82
#2013-11-20|1307.00
#2013-11-21|1311.82
#2013-11-22|1331.21
#2013-11-25|1329.37
#2013-11-26|1337.30
#2013-11-27|1353.78
#2013-11-28|1365.07
#2013-11-29|1361.90
#2013-12-02|1342.65
#2013-12-03|1327.27
#2013-12-04|1315.85
#2013-12-05|1302.79
#2013-12-06|1307.73
#2013-12-09|1325.10
#2013-12-10|1325.44
#2013-12-11|1314.21
#2013-12-12|1299.28
#2013-12-13|1298.59
#2013-12-16|1323.55
#2013-12-17|1307.38
#2013-12-18|1326.24
#2013-12-19|1347.90
#2013-12-20|1354.92
#2013-12-23|1370.63
#2013-12-24|1374.54
#2013-12-25|1374.54
#2013-12-26|1377.11
#2013-12-27|1398.16
#2013-12-30|1403.04
#2013-12-31|1401.12
#2014-01-01|1401.12
#2014-01-02|1363.47
#2014-01-03|1363.50
#2014-01-06|1377.56
#2014-01-07|1415.30
#2014-01-08|1422.66
#2014-01-09|1420.33
#2014-01-10|1436.20
#2014-01-13|1446.64
#2014-01-14|1453.68
#2014-01-15|1472.75
#2014-01-16|1460.67
#2014-01-17|1457.46
#2014-01-20|1457.21
#2014-01-21|1441.41
#2014-01-22|1429.73
#2014-01-23|1436.00
#2014-01-24|1382.36
#2014-01-27|1362.69
#2014-01-28|1378.92
#2014-01-29|1380.12
#2014-01-30|1380.31
#2014-01-31|1366.73
#2014-02-03|1341.85
#2014-02-04|1346.60
#2014-02-05|1352.17
#2014-02-06|1384.71
#2014-02-07|1403.79
#2014-02-10|1391.92
#2014-02-11|1413.02
#2014-02-12|1399.19
#2014-02-13|1410.97
#2014-02-14|1415.26
#2014-02-17|1417.82
#2014-02-18|1412.72
#2014-02-19|1416.87
#2014-02-20|1413.95
#2014-02-21|1418.61
#2014-02-24|1432.40
#2014-02-25|1442.35
#2014-02-26|1433.08
#2014-02-27|1424.50
#2014-02-28|1431.06
#2014-03-03|1392.57
#2014-03-04|1425.05
#2014-03-05|1438.95
#2014-03-06|1461.97
#2014-03-07|1444.00
#2014-03-10|1450.76
#2014-03-11|1441.55
#2014-03-12|1432.89
#2014-03-13|1418.22
#2014-03-14|1396.72
#2014-03-17|1422.96
#2014-03-18|1429.64
#2014-03-19|1433.66
#2014-03-20|1419.15
#2014-03-21|1415.21
#2014-03-24|1393.85
#2014-03-25|1402.99
#2014-03-26|1427.48
#2014-03-27|1431.02
#2014-03-28|1450.72
#2014-03-31|1461.08
#2014-04-01|1481.10
#2014-04-02|1474.45
#2014-04-03|1492.12
#2014-04-04|1501.42
#2014-04-07|1497.81
#2014-04-08|1489.52
#2014-04-09|1493.19
#2014-04-10|1476.53
#2014-04-11|1462.24
#2014-04-14|1462.03
#2014-04-15|1450.54
#2014-04-16|1471.56
#2014-04-17|1476.87
#2014-04-18|1474.70
#2014-04-21|1473.51
#2014-04-22|1492.45
#2014-04-23|1493.40
#2014-04-24|1499.80
#2014-04-25|1479.53
#2014-04-28|1484.61
#2014-04-29|1502.58
#2014-04-30|1505.55
#2014-05-01|1505.55
#2014-05-02|1508.40
#2014-05-05|1511.61
#2014-05-06|1517.12
#2014-05-07|1514.66
#2014-05-08|1534.82
#2014-05-09|1508.07
#2014-05-12|1518.50
#2014-05-13|1517.51
#2014-05-14|1524.57
#2014-05-15|1490.06
#2014-05-16|1508.45
#2014-05-19|1501.14
#2014-05-20|1503.78
#2014-05-21|1512.20
#2014-05-22|1508.39
#2014-05-23|1511.51
#2014-05-26|1531.39
#2014-05-27|1531.08
#2014-05-28|1536.13
#2014-05-29|1533.53
#2014-05-30|1545.81
#2014-06-02|1543.99
#2014-06-03|1539.78
#2014-06-04|1537.92
#2014-06-05|1555.74
#2014-06-06|1586.47
#2014-06-09|1595.69
#2014-06-10|1590.17
#2014-06-11|1577.96
#2014-06-12|1581.71
#2014-06-13|1583.65
#2014-06-16|1572.29
#2014-06-17|1574.18
#2014-06-18|1585.18
#2014-06-19|1607.02
#2014-06-20|1595.89
#2014-06-23|1591.79
#2014-06-24|1591.15
#2014-06-25|1575.14
#2014-06-26|1570.75
#2014-06-27|1572.43
#2014-06-30|1573.66
#2014-07-01|1589.11
#2014-07-02|1585.99
#2014-07-03|1597.10
#2014-07-04|1580.58
#2014-07-07|1563.81
#2014-07-08|1538.99
#2014-07-09|1552.62
#2014-07-10|1519.34
#2014-07-11|1519.05
#2014-07-14|1532.95
#2014-07-15|1512.45
#2014-07-16|1535.21
#2014-07-17|1513.70
#2014-07-18|1510.88
#2014-07-21|1504.70
#2014-07-22|1523.66
#2014-07-23|1525.49
#2014-07-24|1555.37
#2014-07-25|1554.81
#2014-07-28|1553.10
#2014-07-29|1554.53
#2014-07-30|1557.94
#2014-07-31|1523.08
#2014-08-01|1502.26
#2014-08-04|1499.10
#2014-08-05|1474.32
#2014-08-06|1458.96
#2014-08-07|1434.52
#2014-08-08|1446.32
#2014-08-11|1451.72
#2014-08-12|1454.61
#2014-08-13|1467.10
#2014-08-14|1465.27
#2014-08-15|1454.85
#2014-08-18|1471.51
#2014-08-19|1470.89
#2014-08-20|1470.54
#2014-08-21|1489.90
#2014-08-22|1476.15
#2014-08-25|1500.73
#2014-08-26|1519.03
#2014-08-27|1520.64
#2014-08-28|1501.44
#2014-08-29|1501.34
#2014-09-01|1499.19
#2014-09-02|1497.97
#2014-09-03|1518.12
#2014-09-04|1529.40
#2014-09-05|1534.58
#2014-09-08|1527.35
#2014-09-09|1502.25
#2014-09-10|1499.93
#2014-09-11|1494.04
#2014-09-12|1494.12
#2014-09-15|1487.21
#2014-09-16|1482.64
#2014-09-17|1498.60
#2014-09-18|1507.22
#2014-09-19|1498.78
#2014-09-22|1489.18
#2014-09-23|1475.23
#2014-09-24|1476.42
#2014-09-25|1462.13
#2014-09-26|1466.81
#2014-09-29|1441.92
#2014-09-30|1455.59
#2014-10-01|1444.00
#2014-10-02|1405.10
#2014-10-03|1407.88
#2014-10-06|1423.87
#2014-10-07|1403.38
#2014-10-08|1398.47
#2014-10-09|1393.37
#2014-10-10|1369.34
#2014-10-13|1379.82
#2014-10-14|1378.64
#2014-10-15|1339.47
#2014-10-16|1315.83
#2014-10-17|1351.86
#2014-10-20|1352.53
#2014-10-21|1378.22
#2014-10-22|1384.61
#2014-10-23|1393.47
#2014-10-24|1397.57
#2014-10-27|1380.16
#2014-10-28|1413.57
#2014-10-29|1388.40
#2014-10-30|1375.17
#2014-10-31|1395.35
#2014-11-03|1376.14
#2014-11-04|1358.14
#2014-11-05|1366.21
#2014-11-06|1357.77
#2014-11-07|1335.82
#2014-11-10|1357.64
#2014-11-11|1366.05
#2014-11-12|1347.57
#2014-11-13|1346.83
#2014-11-14|1351.17
#2014-11-17|1369.18
#2014-11-18|1392.60
#2014-11-19|1389.39
#2014-11-20|1363.56
#2014-11-21|1391.95
#2014-11-24|1413.50
#2014-11-25|1427.85
#2014-11-26|1425.64
#2014-11-27|1430.74
#2014-11-28|1436.59
#2014-12-01|1424.10
#2014-12-02|1428.78
#2014-12-03|1435.34
#2014-12-04|1412.80
#2014-12-05|1434.58
#2014-12-08|1420.70
#2014-12-09|1391.24
#2014-12-10|1381.73
#2014-12-11|1381.62
#2014-12-12|1350.84
#2014-12-15|1313.60
#2014-12-16|1345.59
#2014-12-17|1330.32
#2014-12-18|1361.86
#2014-12-19|1356.38
#2014-12-22|1359.11
#2014-12-23|1364.66
#2014-12-24|1366.23
#2014-12-25|1366.23
#2014-12-26|1364.10
#2014-12-29|1353.84
#2014-12-30|1335.39
#2014-12-31|1328.19
#2015-01-01|1328.19
#2015-01-02|1329.18
#2015-01-05|1270.01
#2015-01-06|1252.35
#2015-01-07|1242.35
#2015-01-08|1270.73
#2015-01-09|1211.69
#2015-01-12|1221.75
#2015-01-13|1237.60
#2015-01-14|1227.69
#2015-01-15|1223.33
#2015-01-16|1219.15
#2015-01-19|1249.65
#2015-01-20|1259.50
#2015-01-21|1265.47
#2015-01-22|1267.72
#2015-01-23|1260.94
#2015-01-26|1273.25
#2015-01-27|1277.00
#2015-01-28|1250.53
#2015-01-29|1257.11
#2015-01-30|1240.36
#2015-02-02|1238.65
#2015-02-03|1285.34
#2015-02-04|1281.74
#2015-02-05|1275.12
#2015-02-06|1270.56
#2015-02-09|1243.04
#2015-02-10|1256.97
#2015-02-11|1237.67
#2015-02-12|1268.72
#2015-02-13|1295.64
#2015-02-16|1289.39
#2015-02-17|1291.45
#2015-02-18|1301.44
#2015-02-19|1317.09
#2015-02-20|1310.97
#2015-02-23|1321.82
#2015-02-24|1327.11
#2015-02-25|1327.24
#2015-02-26|1322.56
#2015-02-27|1326.91
#2015-03-02|1324.98
#2015-03-03|1304.53
#2015-03-04|1296.67
#2015-03-05|1300.38
#2015-03-06|1276.96
#2015-03-09|1268.75
#2015-03-10|1236.29
#2015-03-11|1231.94
#2015-03-12|1236.18
#2015-03-13|1227.06
#2015-03-16|1242.56
#2015-03-17|1237.29
#2015-03-18|1243.19
#2015-03-19|1245.03
#2015-03-20|1306.99
#2015-03-23|1326.04
#2015-03-24|1337.42
#2015-03-25|1333.91
#2015-03-26|1326.45
#2015-03-27|1317.74
#2015-03-30|1324.39
#2015-03-31|1312.96
#2015-04-01|1321.94
#2015-04-02|1344.80
#2015-04-03|1357.74
#2015-04-06|1363.46
#2015-04-07|1352.56
#2015-04-08|1332.99
#2015-04-09|1327.02
#2015-04-10|1321.20
#2015-04-13|1330.08
#2015-04-14|1331.43
#2015-04-15|1330.35
#2015-04-16|1322.04
#2015-04-17|1302.18
#2015-04-20|1302.31
#2015-04-21|1304.93
#2015-04-22|1301.13
#2015-04-23|1315.63
#2015-04-24|1333.19
#2015-04-27|1349.94
#2015-04-28|1359.60
#2015-04-29|1353.94
#2015-04-30|1360.97
#2015-05-01|1363.04
#2015-05-04|1360.38
#2015-05-05|1326.46
#2015-05-06|1353.54
#2015-05-07|1342.74
#2015-05-08|1367.68
#2015-05-11|1360.75
#2015-05-12|1362.29
#2015-05-13|1374.62
#2015-05-14|1386.15
#2015-05-15|1381.61
#2015-05-18|1374.50
#2015-05-19|1366.82
#2015-05-20|1373.89
#2015-05-21|1379.95
#2015-05-22|1362.84
#2015-05-25|1329.77
#2015-05-26|1309.64
#2015-05-27|1328.57
#2015-05-28|1327.18
#2015-05-29|1314.92
#2015-06-01|1307.72
#2015-06-02|1342.04
#2015-06-03|1358.08
#2015-06-04|1347.51
#2015-06-05|1315.86
#2015-06-08|1310.47
#2015-06-09|1316.05
#2015-06-10|1343.53
#2015-06-11|1343.50
#2015-06-12|1333.47
#2015-06-15|1307.13
#2015-06-16|1308.49
#2015-06-17|1301.46
#2015-06-18|1330.01
#2015-06-19|1329.29
#2015-06-22|1394.23
#2015-06-23|1371.77
#2015-06-24|1362.86
#2015-06-25|1362.77
#2015-06-26|1363.86
#2015-06-29|1299.83
#2015-06-30|1287.77
#2015-07-01|1303.52
#2015-07-02|1298.16
#2015-07-03|1290.62
#2015-07-06|1256.63
#2015-07-07|1217.74
#2015-07-08|1242.36
#2015-07-09|1274.55
#2015-07-10|1330.50
#2015-07-13|1332.50
#2015-07-14|1335.33
#2015-07-15|1339.48
#2015-07-16|1356.46
#2015-07-17|1346.00
#2015-07-20|1356.95
#2015-07-21|1353.39
#2015-07-22|1351.48
#2015-07-23|1357.72
#2015-07-24|1340.98
#2015-07-27|1336.55
#2015-07-28|1340.97
#2015-07-29|1346.49
#2015-07-30|1321.71
#2015-07-31|1339.63
#2015-08-03|1341.70
#2015-08-04|1326.77
#2015-08-05|1330.48
#2015-08-06|1332.80
#2015-08-07|1327.35
#2015-08-10|1348.20
#2015-08-11|1337.66
#2015-08-12|1322.44
#2015-08-13|1321.33
#2015-08-14|1309.26
#2015-08-17|1306.63
#2015-08-18|1300.26
#2015-08-19|1289.56
#2015-08-20|1284.71
#2015-08-21|1259.12
#2015-08-24|1220.69
#2015-08-25|1246.33
#2015-08-26|1226.06
#2015-08-27|1242.78
#2015-08-28|1251.21
#2015-08-31|1236.53
#2015-09-01|1209.72
#2015-09-02|1198.65
#2015-09-03|1195.92
#2015-09-04|1170.23
#2015-09-07|1173.03
#2015-09-08|1183.14
#2015-09-09|1201.84
#2015-09-10|1183.01
#2015-09-11|1173.85
#2015-09-14|1169.10
#2015-09-15|1180.76
#2015-09-16|1204.69
#2015-09-17|1221.91
#2015-09-18|1193.75
#2015-09-21|1176.11
#2015-09-22|1134.64
#2015-09-23|1123.64
#2015-09-24|1116.69
#2015-09-25|1132.60
#2015-09-28|1121.77
#2015-09-29|1124.33
#2015-09-30|1136.47
#2015-10-01|1140.74
#2015-10-02|1152.31
#2015-10-05|1190.59
#2015-10-06|1213.05
#2015-10-07|1222.11
#2015-10-08|1226.73
#2015-10-09|1253.20
#2015-10-12|1247.23
#2015-10-13|1228.72
#2015-10-14|1222.98
#2015-10-15|1225.24
#2015-10-16|1241.48
#2015-10-19|1230.31
#2015-10-20|1222.57
#2015-10-21|1230.61
#2015-10-22|1238.24
#2015-10-23|1235.98
#2015-10-26|1236.37
#2015-10-27|1218.90
#2015-10-28|1233.76
#2015-10-29|1216.85
#2015-10-30|1220.49
#2015-11-02|1225.59
#2015-11-03|1224.66
#2015-11-04|1218.69
#2015-11-05|1211.89
#2015-11-06|1201.84
#2015-11-09|1186.27
#2015-11-10|1180.68
#2015-11-11|1189.55
#2015-11-12|1164.58
#2015-11-13|1159.20
#2015-11-16|1159.00
#2015-11-17|1179.42
#2015-11-18|1171.31
#2015-11-19|1193.09
#2015-11-20|1178.73
#2015-11-23|1171.90
#2015-11-24|1168.81
#2015-11-25|1165.34
#2015-11-26|1179.50
#2015-11-27|1173.05
#2015-11-30|1177.25
#2015-12-01|1181.14
#2015-12-02|1171.11
#2015-12-03|1172.95
#2015-12-04|1174.32
#2015-12-07|1164.85
#2015-12-08|1142.82
#2015-12-09|1152.89
#2015-12-10|1143.84
#2015-12-11|1131.78
#2015-12-14|1109.06
#2015-12-15|1131.94
#2015-12-16|1135.07
#2015-12-17|1144.19
#2015-12-18|1125.62
#2015-12-21|1091.43
#2015-12-22|1102.97
#2015-12-23|1121.45
#2015-12-24|1135.17
#2015-12-25|1135.17
#2015-12-28|1120.54
#2015-12-29|1127.23
#2015-12-30|1123.87
#2015-12-31|1106.85
#2016-01-01|1106.85
#2016-01-04|1074.68
#2016-01-05|1066.84
#2016-01-06|1068.65
#2016-01-07|1062.12
#2016-01-08|1049.58
#2016-01-11|1042.46
#2016-01-12|1045.66
#2016-01-13|1051.30
#2016-01-14|1035.26
#2016-01-15|1017.66
#2016-01-18|1000.81
#2016-01-19|1010.21
#2016-01-20| 977.66
#2016-01-21| 990.30
#2016-01-22|1023.41
#2016-01-25|1004.15
#2016-01-26|1021.80
#2016-01-27|1029.97
#2016-01-28|1016.83
#2016-01-29|1032.76
#2016-02-01|1034.40
#2016-02-02|1002.83
#2016-02-03| 989.68
#2016-02-04|1024.24
#2016-02-05|1028.54
#2016-02-08| 983.49
#2016-02-09| 969.63
#2016-02-10| 988.55
#2016-02-11| 951.84
#2016-02-12| 967.30
#2016-02-15| 989.64
#2016-02-16| 984.83
#2016-02-17|1013.07
#2016-02-18| 997.66
#2016-02-19| 983.72
#2016-02-22|1002.86
#2016-02-23| 986.63
#2016-02-24| 955.43
#2016-02-25| 980.40
#2016-02-26| 988.73
#2016-02-29| 994.99
#2016-03-01|1011.71
#2016-03-02|1031.79
#2016-03-03|1042.51
#2016-03-04|1055.20
#2016-03-07|1048.66
#2016-03-08|1052.45
#2016-03-09|1049.86
#2016-03-10|1065.76
#2016-03-11|1110.28
#2016-03-14|1111.57
#2016-03-15|1090.48
#2016-03-16|1080.38
#2016-03-17|1105.44
#2016-03-18|1110.60
#2016-03-21|1104.11
#2016-03-22|1096.68
#2016-03-23|1082.38
#2016-03-24|1064.62
#2016-03-25|1064.62
#2016-03-28|1069.53
#2016-03-29|1067.85
#2016-03-30|1089.92
#2016-03-31|1074.91
#2016-04-01|1053.15
#2016-04-04|1055.88
#2016-04-05|1031.39
#2016-04-06|1032.82
#2016-04-07|1020.38
#2016-04-08|1039.22
#2016-04-11|1050.39
#2016-04-12|1050.62
#2016-04-13|1078.68
#2016-04-14|1083.20
#2016-04-15|1085.85
#2016-04-18|1092.23
#2016-04-19|1109.27
#2016-04-20|1130.63
#2016-04-21|1136.07
#2016-04-22|1135.25
#2016-04-25|1125.32
#2016-04-26|1150.30
#2016-04-27|1158.14
#2016-04-28|1151.73
#2016-04-29|1131.97
#2016-05-02|1136.95
#2016-05-03|1103.66
#2016-05-04|1084.34
#2016-05-05|1078.98
#2016-05-06|1083.88
#2016-05-09|1075.35
#2016-05-10|1091.12
#2016-05-11|1080.02
#2016-05-12|1078.51
#2016-05-13|1076.34
#2016-05-16|1079.27
#2016-05-17|1081.92
#2016-05-18|1085.24
#2016-05-19|1065.20
#2016-05-20|1079.01
#2016-05-23|1068.22
#2016-05-24|1090.46
#2016-05-25|1118.25
#2016-05-26|1118.33
#2016-05-27|1118.62
#2016-05-30|1120.44
#2016-05-31|1106.21
#2016-06-01|1093.55
#2016-06-02|1096.11
#2016-06-03|1092.25
#2016-06-06|1099.80
#2016-06-07|1108.32
#2016-06-08|1104.08
#2016-06-09|1090.48
#2016-06-10|1051.98
#2016-06-13|1028.56
#2016-06-14| 999.02
#2016-06-15|1015.98
#2016-06-16|1004.04
#2016-06-17|1032.68
#2016-06-20|1075.31
#2016-06-21|1074.33
#2016-06-22|1080.33
#2016-06-23|1111.84
#2016-06-24| 948.78
#2016-06-27| 925.43
#2016-06-28| 955.80
#2016-06-29| 996.61
#2016-06-30|1005.94
#2016-07-01|1019.76
#2016-07-04|1018.41
#2016-07-05| 992.70
#2016-07-06| 974.46
#2016-07-07| 985.52
#2016-07-08|1004.85
#2016-07-11|1018.66
#2016-07-12|1045.78
#2016-07-13|1043.79
#2016-07-14|1054.46
#2016-07-15|1049.34
#2016-07-18|1046.06
#2016-07-19|1035.77
#2016-07-20|1047.85
#2016-07-21|1049.31
#2016-07-22|1050.20
#2016-07-25|1045.22
#2016-07-26|1043.73
#2016-07-27|1059.97
#2016-07-28|1042.31
#2016-07-29|1068.58
#2016-08-01|1057.34
#2016-08-02|1029.62
#2016-08-03|1022.98
#2016-08-04|1036.06
#2016-08-05|1049.63
#2016-08-08|1053.59
#2016-08-09|1070.14
#2016-08-10|1075.08
#2016-08-11|1084.82
#2016-08-12|1083.69
#2016-08-15|1086.86
#2016-08-16|1080.34
#2016-08-17|1065.41
#2016-08-18|1076.59
#2016-08-19|1062.74
#2016-08-22|1065.70
#2016-08-23|1079.07
#2016-08-24|1082.95
#2016-08-25|1080.07
#2016-08-26|1087.85
#2016-08-29|1072.49
#2016-08-30|1080.30
#2016-08-31|1084.52
#2016-09-01|1094.57
#2016-09-02|1110.27
#2016-09-05|1113.85
#2016-09-06|1115.83
#2016-09-07|1132.43
#2016-09-08|1148.46
#2016-09-09|1132.94
#2016-09-12|1113.06
#2016-09-13|1095.86
#2016-09-14|1092.57
#2016-09-15|1093.44
#2016-09-16|1075.05
#2016-09-19|1087.82
#2016-09-20|1082.84
#2016-09-21|1090.32
#2016-09-22|1124.54
#2016-09-23|1108.12
#2016-09-26|1096.96
#2016-09-27|1087.13
#2016-09-28|1094.51
#2016-09-29|1106.04
#2016-09-30|1100.89
#2016-10-03|1097.92
#2016-10-04|1093.71
#2016-10-05|1098.46
#2016-10-06|1093.85
#2016-10-07|1078.52
#2016-10-10|1087.57
#2016-10-11|1078.38
#2016-10-12|1072.66
#2016-10-13|1066.08
#2016-10-14|1084.69
#2016-10-17|1079.95
#2016-10-18|1096.75
#2016-10-19|1108.17
#2016-10-20|1119.35
#2016-10-21|1117.36
#2016-10-24|1134.89
#2016-10-25|1123.50
#2016-10-26|1134.20
#2016-10-27|1139.53
#2016-10-28|1141.01
#2016-10-31|1139.91
#2016-11-01|1133.97
#2016-11-02|1120.24
#2016-11-03|1118.38
#2016-11-04|1110.55
#2016-11-07|1118.03
#2016-11-08|1123.98
#2016-11-09|1103.61
#2016-11-10|1076.22
#2016-11-11|1054.22
#2016-11-14|1042.93
#2016-11-15|1052.05
#2016-11-16|1041.92
#2016-11-17|1052.84
#2016-11-18|1029.60
#2016-11-21|1033.84
#2016-11-22|1034.73
#2016-11-23|1026.28
#2016-11-24|1032.69
#2016-11-25|1038.65
#2016-11-28|1031.18
#2016-11-29|1040.24
#2016-11-30|1041.96
#2016-12-01|1038.40
#2016-12-02|1035.38
#2016-12-05|1048.50
#2016-12-06|1078.98
#2016-12-07|1090.02
#2016-12-08|1099.49
#2016-12-09|1094.97
#2016-12-12|1104.99
#2016-12-13|1125.34
#2016-12-14|1113.19
#2016-12-15|1105.01
#2016-12-16|1113.04
#2016-12-19|1108.27
#2016-12-20|1112.37
#2016-12-21|1113.79
#2016-12-22|1111.78
#2016-12-23|1118.30
#2016-12-26|1118.30
#2016-12-27|1118.74
#2016-12-28|1108.17
#2016-12-29|1117.07
#2016-12-30|1127.22
#2017-01-02|1133.13
#2017-01-03|1126.06
#2017-01-04|1133.16
#2017-01-05|1152.06
#2017-01-06|1153.28
#2017-01-09|1148.26
#2017-01-10|1147.26
#2017-01-11|1126.34
#2017-01-12|1148.71
#2017-01-13|1158.37
#2017-01-16|1142.62
#2017-01-17|1148.94
#2017-01-18|1149.19
#2017-01-19|1139.32
#2017-01-20|1148.47
#2017-01-23|1145.60
#2017-01-24|1158.97
#2017-01-25|1178.17
#2017-01-26|1166.55
#2017-01-27|1168.48
#2017-01-30|1151.16
#2017-01-31|1158.12
#2017-02-01|1151.96
#2017-02-02|1166.97
#2017-02-03|1173.61
#2017-02-06|1155.55
#2017-02-07|1144.90
#2017-02-08|1144.38
#2017-02-09|1152.98
#2017-02-10|1138.07
#2017-02-13|1149.46
#2017-02-14|1149.84
#2017-02-15|1162.69
#2017-02-16|1168.66
#2017-02-17|1156.49
#2017-02-20|1160.19
#2017-02-21|1155.25
#2017-02-22|1145.82
#2017-02-23|1155.68
#2017-02-24|1146.95
#2017-02-27|1153.18
#2017-02-28|1166.11
#2017-03-01|1182.32
#2017-03-02|1174.55
#2017-03-03|1190.92
#2017-03-06|1196.13
#2017-03-07|1194.55
#2017-03-08|1198.61
#2017-03-09|1220.83
#2017-03-10|1229.78
#2017-03-13|1229.01
#2017-03-14|1213.99
#2017-03-15|1221.49
#2017-03-16|1259.67
#2017-03-17|1270.15
#2017-03-20|1266.90
#2017-03-21|1274.47
#2017-03-22|1278.59
#2017-03-23|1287.90
#2017-03-24|1288.26
#2017-03-27|1297.74
#2017-03-28|1306.94
#2017-03-29|1289.59
#2017-03-30|1293.53
#2017-03-31|1295.67
#2017-04-03|1275.11
#2017-04-04|1281.98
#2017-04-05|1288.22
#2017-04-06|1303.12
#2017-04-07|1298.28
#2017-04-10|1283.73
#2017-04-11|1284.86
#2017-04-12|1276.73
#2017-04-13|1271.49
#2017-04-14|1271.49
#2017-04-17|1276.10
#2017-04-18|1272.94
#2017-04-19|1288.55
#2017-04-20|1295.35
#2017-04-21|1287.23
#2017-04-24|1361.03
#2017-04-25|1371.19
#2017-04-26|1362.23
#2017-04-27|1354.81
#2017-04-28|1360.23
#2017-05-01|1363.73
#2017-05-02|1377.14
#2017-05-03|1381.46
#2017-05-04|1408.08
#2017-05-05|1427.61
#2017-05-08|1415.25
#2017-05-09|1401.50
#2017-05-10|1395.38
#2017-05-11|1372.53
#2017-05-12|1384.71
#2017-05-15|1400.79
#2017-05-16|1418.24
#2017-05-17|1400.53
#2017-05-18|1381.76
#2017-05-19|1411.15
#2017-05-22|1410.51
#2017-05-23|1426.71
#2017-05-24|1419.23
#2017-05-25|1427.70
#2017-05-26|1418.38
#2017-05-29|1415.34
#2017-05-30|1413.41
#2017-05-31|1422.07
#2017-06-01|1420.99
#2017-06-02|1432.72
#2017-06-05|1429.39
#2017-06-06|1431.19
#2017-06-07|1429.29
#2017-06-08|1443.29
#2017-06-09|1443.21
#2017-06-12|1428.75
#2017-06-13|1433.10
#2017-06-14|1429.72
#2017-06-15|1404.68
#2017-06-16|1419.79
#2017-06-19|1426.77
#2017-06-20|1409.61
#2017-06-21|1409.55
#2017-06-22|1407.94
#2017-06-23|1402.97
#2017-06-26|1412.24
#2017-06-27|1416.53
#2017-06-28|1432.70
#2017-06-29|1419.61
#2017-06-30|1403.07
#2017-07-03|1424.04
#2017-07-04|1415.28
#2017-07-05|1409.20
#2017-07-06|1411.16
#2017-07-07|1407.49
#2017-07-10|1409.12
#2017-07-11|1404.73
#2017-07-12|1420.04
#2017-07-13|1430.62
#2017-07-14|1435.57
#2017-07-17|1437.36
#2017-07-18|1434.66
#2017-07-19|1435.51
#2017-07-20|1449.54
#2017-07-21|1433.36
#2017-07-24|1434.62
#2017-07-25|1447.09
#2017-07-26|1450.64
#2017-07-27|1462.49
#2017-07-28|1462.08
#2017-07-31|1464.54
#2017-08-01|1480.68
#2017-08-02|1478.27
#2017-08-03|1485.78
#2017-08-04|1483.89
#2017-08-07|1491.98
#2017-08-08|1493.16
#2017-08-09|1472.83
#2017-08-10|1451.97
#2017-08-11|1432.90
#2017-08-14|1458.27
#2017-08-15|1453.39
#2017-08-16|1460.17
#2017-08-17|1449.72
#2017-08-18|1443.63
#2017-08-21|1446.46
#2017-08-22|1447.69
#2017-08-23|1443.64
#2017-08-24|1444.92
#2017-08-25|1452.12
#2017-08-28|1453.73
#2017-08-29|1449.28
#2017-08-30|1442.63
#2017-08-31|1448.57
#2017-09-01|1451.02
#2017-09-04|1444.83
#2017-09-05|1437.12
#2017-09-06|1431.81
#2017-09-07|1440.58
#2017-09-08|1444.02
#2017-09-11|1468.00
#2017-09-12|1467.17
#2017-09-13|1467.81
#2017-09-14|1462.63
#2017-09-15|1465.69
#2017-09-18|1469.06
#2017-09-19|1477.81
#2017-09-20|1467.13
#2017-09-21|1462.01
#2017-09-22|1469.43
#2017-09-25|1445.05
#2017-09-26|1428.77
#2017-09-27|1451.99
#2017-09-28|1452.93
#2017-09-29|1466.15
#2017-10-02|1435.03
#2017-10-03|1436.64
#2017-10-04|1392.17
#2017-10-05|1425.38
#2017-10-06|1427.38
#2017-10-09|1433.93
#2017-10-10|1428.69
#2017-10-11|1451.82
#2017-10-12|1451.26
#2017-10-13|1445.50
#2017-10-16|1428.68
#2017-10-17|1428.50
#2017-10-18|1437.73
#2017-10-19|1435.96
#2017-10-20|1430.84
#2017-10-23|1416.32
#2017-10-24|1426.15
#2017-10-25|1424.49
#2017-10-26|1441.93
#2017-10-27|1407.07
#2017-10-30|1449.76
#2017-10-31|1466.95
#2017-11-01|1461.26
#2017-11-02|1462.89
#2017-11-03|1441.95
#2017-11-06|1431.90
#2017-11-07|1419.10
#2017-11-08|1419.73
#2017-11-09|1413.47
#2017-11-10|1411.44
#2017-11-13|1406.47
#2017-11-14|1407.82
#2017-11-15|1417.74
#2017-11-16|1423.50
#2017-11-17|1412.70
#2017-11-20|1409.94
#2017-11-21|1401.43
#2017-11-22|1411.97
#2017-11-23|1421.84
#2017-11-24|1436.90
#2017-11-27|1435.45
#2017-11-28|1440.54
#2017-11-29|1457.02
#2017-11-30|1455.43
#2017-12-01|1428.30
#2017-12-04|1443.80
#2017-12-05|1441.32
#2017-12-06|1430.67
#2017-12-07|1440.82
#2017-12-08|1445.07
#2017-12-11|1448.19
#2017-12-12|1441.75
#2017-12-13|1440.27
#2017-12-14|1429.47
#2017-12-15|1426.65
#2017-12-18|1448.01
#2017-12-19|1446.40
#2017-12-20|1451.21
#2017-12-21|1462.98
#2017-12-22|1440.64
#2017-12-25|1440.64
#2017-12-26|1444.41
#2017-12-27|1444.59
#2017-12-28|1439.86
#2017-12-29|1440.50
#2018-01-01|1440.50
#2018-01-02|1446.93
#2018-01-03|1449.92
#2018-01-04|1489.83
#2018-01-05|1500.26
#2018-01-08|1490.56
#2018-01-09|1488.52
#2018-01-10|1498.95
#2018-01-11|1510.56
#2018-01-12|1527.33
#2018-01-15|1544.77
#2018-01-16|1547.68
#2018-01-17|1541.07
#2018-01-18|1534.44
#2018-01-19|1538.64
#2018-01-22|1560.45
#2018-01-23|1568.46
#2018-01-24|1573.07
#2018-01-25|1594.47
#2018-01-26|1583.78
#2018-01-29|1569.05
#2018-01-30|1560.15
#2018-01-31|1569.17
#2018-02-01|1560.46
#2018-02-02|1528.16
#2018-02-05|1503.19
#2018-02-06|1454.05
#2018-02-07|1474.91
#2018-02-08|1436.45
#2018-02-09|1416.07
#2018-02-12|1439.68
#2018-02-13|1429.09
#2018-02-14|1439.98
#2018-02-15|1452.87
#2018-02-16|1468.03
#2018-02-19|1456.51
#2018-02-20|1464.50
#2018-02-21|1448.80
#2018-02-22|1456.58
#2018-02-23|1448.06
#2018-02-26|1458.92
#2018-02-27|1452.83
#2018-02-28|1437.07
#2018-03-01|1418.11
#2018-03-02|1401.34
#2018-03-05|1412.67
#2018-03-06|1420.73
#2018-03-07|1421.55
#2018-03-08|1423.04
#2018-03-09|1428.74
#2018-03-12|1434.86
#2018-03-13|1437.61
#2018-03-14|1429.63
#2018-03-15|1424.57
#2018-03-16|1435.26
#2018-03-19|1425.31
#2018-03-20|1420.78
#2018-03-21|1411.88
#2018-03-22|1394.09
#2018-03-23|1386.87
#2018-03-26|1395.59
#2018-03-27|1403.99
#2018-03-28|1411.06
#2018-03-29|1410.48
#2018-03-30|1410.48
#2018-04-02|1411.74
#2018-04-03|1398.52
#2018-04-04|1396.20
#2018-04-05|1423.14
#2018-04-06|1420.77
#2018-04-09|1435.77
#2018-04-10|1443.73
#2018-04-11|1445.92
#2018-04-12|1440.49
#2018-04-13|1445.82
#2018-04-16|1449.99
#2018-04-17|1453.65
#2018-04-18|1466.84
#2018-04-19|1467.61
#2018-04-20|1460.60
#2018-04-23|1459.87
#2018-04-24|1448.82
#2018-04-25|1439.40
#2018-04-26|1437.58
#2018-04-27|1444.26
#2018-04-30|1450.97
#2018-05-01|1439.86
#2018-05-02|1450.76
#2018-05-03|1443.72
#2018-05-04|1449.11
#2018-05-07|1452.06
#2018-05-08|1447.50
#2018-05-09|1455.01
#2018-05-10|1463.85
#2018-05-11|1475.99
#2018-05-14|1477.42
#2018-05-15|1458.13
#2018-05-16|1433.71
#2018-05-17|1448.87
#2018-05-18|1430.07
#2018-05-21|1420.79
#2018-05-22|1434.04
#2018-05-23|1409.49
#2018-05-24|1406.99
#2018-05-25|1373.54
#2018-05-28|1360.80
#2018-05-29|1318.77
#2018-05-30|1332.29
#2018-05-31|1324.32
#2018-06-01|1348.01
#2018-06-04|1366.94
#2018-06-05|1353.46
#2018-06-06|1380.93
#2018-06-07|1393.32
#2018-06-08|1375.20
#2018-06-11|1403.15
#2018-06-12|1402.14
#2018-06-13|1399.26
#2018-06-14|1392.14
#2018-06-15|1372.81
#2018-06-18|1362.11
#2018-06-19|1355.59
#2018-06-20|1361.44
#2018-06-21|1352.02
#2018-06-22|1368.86
#2018-06-25|1351.20
#2018-06-26|1354.07
#2018-06-27|1349.89
#2018-06-28|1341.64
#2018-06-29|1358.38
#2018-07-02|1341.48
#2018-07-03|1362.47
#2018-07-04|1375.83
#2018-07-05|1400.00
#2018-07-06|1412.56
#2018-07-09|1418.46
#2018-07-10|1406.49
#2018-07-11|1385.27
#2018-07-12|1385.97
#2018-07-13|1380.38
#2018-07-16|1382.15
#2018-07-17|1378.22
#2018-07-18|1379.20
#2018-07-19|1373.18
#2018-07-20|1383.97
#2018-07-23|1384.47
#2018-07-24|1392.01
#2018-07-25|1378.54
#2018-07-26|1388.02
#2018-07-27|1399.74
#2018-07-30|1409.07
#2018-07-31|1409.24
#2018-08-01|1395.19
#2018-08-02|1373.52
#2018-08-03|1376.68
#2018-08-06|1370.13
#2018-08-07|1381.32
#2018-08-08|1378.45
#2018-08-09|1373.99
#2018-08-10|1333.45
#2018-08-13|1319.86
#2018-08-14|1312.43
#2018-08-15|1288.43
#2018-08-16|1303.67
#2018-08-17|1303.81
#2018-08-20|1312.48
#2018-08-21|1333.21
#2018-08-22|1346.73
#2018-08-23|1342.16
#2018-08-24|1351.74
#2018-08-27|1365.37
#2018-08-28|1362.26
#2018-08-29|1355.89
#2018-08-30|1336.22
#2018-08-31|1324.40
#2018-09-03|1321.23
#2018-09-04|1313.98
#2018-09-05|1308.80
#2018-09-06|1295.35
#2018-09-07|1283.70
#2018-09-10|1301.21
#2018-09-11|1302.19
#2018-09-12|1309.23
#2018-09-13|1320.78
#2018-09-14|1324.91
#2018-09-17|1332.93
#2018-09-18|1340.18
#2018-09-19|1343.60
#2018-09-20|1368.75
#2018-09-21|1370.73
#2018-09-24|1362.32
#2018-09-25|1362.92
#2018-09-26|1363.48
#2018-09-27|1357.57
#2018-09-28|1327.52
#2018-10-01|1327.74
#2018-10-02|1310.74
#2018-10-03|1316.06
#2018-10-04|1309.83
#2018-10-05|1300.41
#2018-10-08|1290.43
#2018-10-09|1297.89
#2018-10-10|1292.88
#2018-10-11|1274.90
#2018-10-12|1259.36
#2018-10-15|1268.16
#2018-10-16|1287.86
#2018-10-17|1271.49
#2018-10-18|1253.74
#2018-10-19|1257.57
#2018-10-22|1243.22
#2018-10-23|1230.37
#2018-10-24|1215.30
#2018-10-25|1229.29
#2018-10-26|1221.37
#2018-10-29|1238.32
#2018-10-30|1231.79
#2018-10-31|1240.32
#2018-11-01|1257.65
#2018-11-02|1263.04
#2018-11-05|1267.31
#2018-11-06|1263.44
#2018-11-07|1292.92
#2018-11-08|1290.30
#2018-11-09|1272.83
#2018-11-12|1253.47
#2018-11-13|1266.92
#2018-11-14|1264.65
#2018-11-15|1262.65
#2018-11-16|1267.73
#2018-11-19|1267.77
#2018-11-20|1241.51
#2018-11-21|1252.76
#2018-11-22|1245.13
#2018-11-23|1239.20
#2018-11-26|1264.84
#2018-11-27|1257.84
#2018-11-28|1260.70
#2018-11-29|1272.07
#2018-11-30|1262.12
#2018-12-03|1281.15
#2018-12-04|1264.82
#2018-12-05|1255.54
#2018-12-06|1222.76
#2018-12-07|1230.82
#2018-12-10|1207.88
#2018-12-11|1212.63
#2018-12-12|1235.06
#2018-12-13|1246.01
#2018-12-14|1233.86
#2018-12-17|1230.38
#2018-12-18|1219.78
#2018-12-19|1238.20
#2018-12-20|1213.39
#2018-12-21|1208.48
#2018-12-24|1200.38
#2018-12-25|1200.38
#2018-12-26|1199.74
#2018-12-27|1184.26
#2018-12-28|1208.54
#2018-12-31|1212.80
#2019-01-01|1212.80
#2019-01-02|1207.61
#2019-01-03|1209.89
#2019-01-04|1243.46
#2019-01-07|1254.30
#2019-01-08|1261.44
#2019-01-09|1267.35
#2019-01-10|1275.51
#2019-01-11|1273.89
#2019-01-14|1262.48
#2019-01-15|1264.98
#2019-01-16|1269.72
#2019-01-17|1265.95
#2019-01-18|1289.30
#2019-01-21|1286.24
#2019-01-22|1283.83
#2019-01-23|1298.25
#2019-01-24|1297.28
#2019-01-25|1308.19
#2019-01-28|1294.73
#2019-01-29|1297.41
#2019-01-30|1292.45
#2019-01-31|1295.13
#2019-02-01|1288.83
#2019-02-04|1278.08
#2019-02-05|1295.26
#2019-02-06|1292.01
#2019-02-07|1264.34
#2019-02-08|1249.97
#2019-02-11|1256.60
#2019-02-12|1266.55
#2019-02-13|1264.37
#2019-02-14|1258.96
#2019-02-15|1282.91
#2019-02-18|1294.43
#2019-02-19|1294.38
#2019-02-20|1304.10
#2019-02-21|1305.65
#2019-02-22|1306.29
#2019-02-25|1307.94
#2019-02-26|1313.40
#2019-02-27|1316.15
#2019-02-28|1327.31
#2019-03-01|1322.30
#2019-03-04|1313.66
#2019-03-05|1312.24
#2019-03-06|1319.92
#2019-03-07|1304.49
#2019-03-08|1288.07
#2019-03-11|1294.11
#2019-03-12|1298.38
#2019-03-13|1308.24
#2019-03-14|1310.43
#2019-03-15|1335.44
#2019-03-18|1347.92
#2019-03-19|1359.39
#2019-03-20|1348.43
#2019-03-21|1341.13
#2019-03-22|1307.93
#2019-03-25|1310.11
#2019-03-26|1306.03
#2019-03-27|1310.31
#2019-03-28|1299.25
#2019-03-29|1308.67
#2019-04-01|1323.08
#2019-04-02|1321.99
#2019-04-03|1341.99
#2019-04-04|1347.95
#2019-04-05|1345.91
#2019-04-08|1344.27
#2019-04-09|1341.86
#2019-04-10|1338.52
#2019-04-11|1346.93
#2019-04-12|1356.32
#2019-04-15|1357.63
#2019-04-16|1354.54
#2019-04-17|1363.42
#2019-04-18|1360.76
#2019-04-19|1360.76
#2019-04-22|1362.15
#2019-04-23|1350.67
#2019-04-24|1339.04
#2019-04-25|1340.42
#2019-04-26|1341.96
#2019-04-29|1349.17
#2019-04-30|1361.51
#2019-05-01|1365.58
#2019-05-02|1335.30
#2019-05-03|1334.66
#2019-05-06|1324.68
#2019-05-07|1308.17
#2019-05-08|1308.34
#2019-05-09|1292.19
#2019-05-10|1295.94
#2019-05-13|1287.08
#2019-05-14|1297.62
#2019-05-15|1304.41
#2019-05-16|1320.83
#2019-05-17|1315.08
#2019-05-20|1304.65
#2019-05-21|1312.46
#2019-05-22|1310.31
#2019-05-23|1293.31
#2019-05-24|1308.71
#2019-05-27|1313.52
#2019-05-28|1308.65
#2019-05-29|1289.71
#2019-05-30|1298.95
#2019-05-31|1277.62
#2019-06-03|1288.69
#2019-06-04|1306.73
#2019-06-05|1314.26
#2019-06-06|1321.99
#2019-06-07|1337.87
#2019-06-10|1344.28
#2019-06-11|1341.35
#2019-06-12|1335.14
#2019-06-13|1329.26
#2019-06-14|1316.81
#2019-06-17|1310.90
#2019-06-18|1326.28
#2019-06-19|1329.23
#2019-06-20|1334.83
#2019-06-21|1339.85
#2019-06-24|1343.90
#2019-06-25|1339.49
#2019-06-26|1338.97
#2019-06-27|1338.55
#2019-06-28|1348.47
#2019-07-01|1351.76
#2019-07-02|1351.47
#2019-07-03|1365.26
#2019-07-04|1370.23
#2019-07-05|1354.86
#2019-07-08|1348.52
#2019-07-09|1346.59
#2019-07-10|1350.28
#2019-07-11|1355.30
#2019-07-12|1355.06
#2019-07-15|1359.95
#2019-07-16|1363.67
#2019-07-17|1349.86
#2019-07-18|1339.70
#2019-07-19|1331.04
#2019-07-22|1332.12
#2019-07-23|1340.86
#2019-07-24|1347.76
#2019-07-25|1342.55
#2019-07-26|1331.88
#2019-07-29|1332.15
#2019-07-30|1303.51
#2019-07-31|1300.23
#2019-08-01|1300.44
#2019-08-02|1282.93
#2019-08-05|1274.34
#2019-08-06|1262.03
#2019-08-07|1270.35
#2019-08-08|1286.12
#2019-08-09|1270.44
#2019-08-12|1261.65
#2019-08-13|1261.89
#2019-08-14|1233.09
#2019-08-15|1229.99
#2019-08-16|1250.81
#2019-08-19|1256.54
#2019-08-20|1239.50
#2019-08-21|1250.87
#2019-08-22|1250.76
#2019-08-23|1242.34
#2019-08-26|1246.93
#2019-08-27|1251.73
#2019-08-28|1253.23
#2019-08-29|1259.20
#2019-08-30|1254.95
#2019-09-02|1251.68
#2019-09-03|1250.90
#2019-09-04|1262.65
#2019-09-05|1282.50
#2019-09-06|1283.65
#2019-09-09|1287.56
#2019-09-10|1295.77
#2019-09-11|1285.90
#2019-09-12|1293.69
#2019-09-13|1306.22
#2019-09-16|1285.08
#2019-09-17|1284.41
#2019-09-18|1288.64
#2019-09-19|1302.25
#2019-09-20|1305.90
#2019-09-23|1289.75
#2019-09-24|1292.65
#2019-09-25|1283.00
#2019-09-26|1288.49
#2019-09-27|1297.11
#2019-09-30|1301.35
#2019-10-01|1288.59
#2019-10-02|1253.77
#2019-10-03|1258.02
#2019-10-04|1267.39
#2019-10-07|1280.48
#2019-10-08|1261.05
#2019-10-09|1271.28
#2019-10-10|1290.60
#2019-10-11|1317.35
#2019-10-14|1309.66
#2019-10-15|1326.35
#2019-10-16|1331.42
#2019-10-17|1331.33
#2019-10-18|1333.00
#2019-10-21|1344.72
#2019-10-22|1341.83
#2019-10-23|1342.62
#2019-10-24|1342.88
#2019-10-25|1345.90
#2019-10-28|1347.12
#2019-10-29|1345.09
#2019-10-30|1328.75
#2019-10-31|1328.06
#2019-11-01|1340.65
#2019-11-04|1353.49
#2019-11-05|1342.47
#2019-11-06|1340.71
#2019-11-07|1343.97
#2019-11-08|1334.02
#2019-11-11|1333.83
#2019-11-12|1320.04
#2019-11-13|1302.55
#2019-11-14|1298.06
#2019-11-15|1313.28
#2019-11-18|1316.82
#2019-11-19|1318.15
#2019-11-20|1311.17
#2019-11-21|1312.08
#2019-11-22|1313.81
#2019-11-25|1318.44
#2019-11-26|1316.53
#2019-11-27|1320.01
#2019-11-28|1320.26
#2019-11-29|1321.31
#2019-12-02|1298.77
#2019-12-03|1296.03
#2019-12-04|1315.94
#2019-12-05|1312.25
#2019-12-06|1325.98
#2019-12-09|1325.77
#2019-12-10|1324.95
#2019-12-11|1333.88
#2019-12-12|1349.74
#2019-12-13|1362.05
#2019-12-16|1379.70
#2019-12-17|1380.44
#2019-12-18|1378.11
#2019-12-19|1375.12
#2019-12-20|1379.16
#2019-12-23|1377.06
#2019-12-24|1377.36
#2019-12-25|1377.36
#2019-12-26|1378.42
#2019-12-27|1390.40
#2019-12-30|1384.24
#2019-12-31|1377.20
#2020-01-01|1377.20
#2020-01-02|1394.86
#2020-01-03|1384.18
#2020-01-06|1381.00
#2020-01-07|1371.22
#2020-01-08|1370.28
#2020-01-09|1370.81
#2020-01-10|1368.92
#2020-01-13|1367.09
#2020-01-14|1361.16
#2020-01-15|1363.66
#2020-01-16|1371.09
#2020-01-17|1378.80
#2020-01-20|1374.20
#2020-01-21|1369.74
#2020-01-22|1359.72
#2020-01-23|1349.13
#2020-01-24|1351.70
#2020-01-27|1323.19
#2020-01-28|1339.92
#2020-01-29|1351.09
#2020-01-30|1347.74
#2020-01-31|1336.84
#2020-02-03|1337.10
#2020-02-04|1359.06
#2020-02-05|1377.80
#2020-02-06|1390.86
#2020-02-07|1389.72
#2020-02-10|1385.10
#2020-02-11|1391.97
#2020-02-12|1398.14
#2020-02-13|1388.98
#2020-02-14|1393.46
#2020-02-17|1402.34
#2020-02-18|1399.26
#2020-02-19|1403.61
#2020-02-20|1382.69
#2020-02-21|1381.35
#2020-02-24|1327.60
#2020-02-25|1293.00
#2020-02-26|1305.69
#2020-02-27|1273.56
#2020-02-28|1233.90
#2020-03-02|1255.72
#2020-03-03|1265.13
#2020-03-04|1277.11
#2020-03-05|1247.16
#2020-03-06|1215.25
#2020-03-09|1123.52
#2020-03-10|1080.53
#2020-03-11|1078.88
#2020-03-12| 907.91
#2020-03-13| 935.83
#2020-03-16| 866.88
#2020-03-17| 911.08
#2020-03-18| 866.57
#2020-03-19| 881.21
#2020-03-20| 886.65
#2020-03-23| 865.50
#2020-03-24| 939.04
#2020-03-25| 975.22
#2020-03-26|1001.78
#2020-03-27| 965.84
#2020-03-30| 944.35
#2020-03-31| 954.46
#2020-04-01| 920.82
#2020-04-02| 916.10
#2020-04-03| 914.16
#2020-04-06| 949.37
#2020-04-07| 977.74
#2020-04-08| 968.42
#2020-04-09| 990.80
#2020-04-10| 990.80
#2020-04-13| 987.36
#2020-04-14| 997.37
#2020-04-15| 953.70
#2020-04-16| 938.54
#2020-04-17| 955.66
#2020-04-20| 950.39
#2020-04-21| 918.40
#2020-04-22| 928.00
#2020-04-23| 933.05
#2020-04-24| 913.27
#2020-04-27| 932.71
#2020-04-28| 947.75
#2020-04-29| 979.13
#2020-04-30| 965.87
#2020-05-01| 970.77
#2020-05-04| 929.36
#2020-05-05| 934.76
#2020-05-06| 919.92
#2020-05-07| 925.73
#2020-05-08| 940.48
#2020-05-11| 920.98
#2020-05-12| 938.61
#2020-05-13| 916.64
#2020-05-14| 904.82
#2020-05-15| 894.00
#2020-05-18| 942.96
#2020-05-19| 927.33
#2020-05-20| 944.90
#2020-05-21| 939.71
#2020-05-22| 938.11
#2020-05-25| 958.11
#2020-05-26| 983.70
#2020-05-27|1010.00
#2020-05-28|1023.33
#2020-05-29|1011.82
#2020-06-01|1027.30
#2020-06-02|1058.72
#2020-06-03|1090.03
#2020-06-04|1094.10
#2020-06-05|1138.58
#2020-06-08|1140.51
#2020-06-09|1126.87
#2020-06-10|1113.96
#2020-06-11|1060.10
#2020-06-12|1050.01
#2020-06-15|1044.33
#2020-06-16|1077.65
#2020-06-17|1077.35
#2020-06-18|1064.43
#2020-06-19|1066.40
#2020-06-22|1060.60
#2020-06-23|1086.68
#2020-06-24|1044.05
#2020-06-25|1049.96
#2020-06-26|1034.27
#2020-06-29|1055.48
#2020-06-30|1048.20
#2020-07-01|1050.10
#2020-07-02|1088.62
#2020-07-03|1074.51
#2020-07-06|1104.87
#2020-07-07|1086.74
#2020-07-08|1077.12
#2020-07-09|1058.46
#2020-07-10|1072.84
#2020-07-13|1094.69
#2020-07-14|1088.38
#2020-07-15|1110.22
#2020-07-16|1109.71
#2020-07-17|1103.00
#2020-07-20|1110.42
#2020-07-21|1117.21
#2020-07-22|1108.48
#2020-07-23|1106.26
#2020-07-24|1096.10
#2020-07-27|1088.03
#2020-07-28|1096.19
#2020-07-29|1091.21
#2020-07-30|1056.17
#2020-07-31|1039.46
#2020-08-03|1048.00
#2020-08-04|1056.10
#2020-08-05|1064.48
#2020-08-06|1049.49
#2020-08-07|1042.61
#2020-08-10|1054.22
#2020-08-11|1086.13
#2020-08-12|1094.30
#2020-08-13|1089.53
#2020-08-14|1073.58
#2020-08-17|1067.05
#2020-08-18|1063.23
#2020-08-19|1069.01
#2020-08-20|1047.53
#2020-08-21|1039.62
#2020-08-24|1063.26
#2020-08-25|1065.09
#2020-08-26|1066.72
#2020-08-27|1059.84
#2020-08-28|1076.08
#2020-08-31|1053.33
#2020-09-01|1052.82
#2020-09-02|1047.25
#2020-09-03|1050.77
#2020-09-04|1045.05
#2020-09-07|1061.59
#2020-09-08|1038.92
#2020-09-09|1049.31
#2020-09-10|1050.48
#2020-09-11|1037.04
#2020-09-14|1042.79
#2020-09-15|1053.75
#2020-09-16|1060.74
#2020-09-17|1054.86
#2020-09-18|1038.15
#2020-09-21| 995.09
#2020-09-22| 983.13
#2020-09-23| 982.53
#2020-09-24| 981.19
#2020-09-25| 980.26
#2020-09-28|1007.33
#2020-09-29|1005.57
#2020-09-30|1004.47
#2020-10-01|1010.55
#2020-10-02|1008.78
#2020-10-05|1028.60
#2020-10-06|1043.41
#2020-10-07|1036.41
#2020-10-08|1046.25
#2020-10-09|1046.84
#2020-10-12|1048.36
#2020-10-13|1033.01
#2020-10-14|1039.30
#2020-10-15|1020.94
#2020-10-16|1028.18
#2020-10-19|1034.82
#2020-10-20|1051.82
#2020-10-21|1038.39
#2020-10-22|1030.58
#2020-10-23|1045.80
#2020-10-26|1032.57
#2020-10-27|1014.50
#2020-10-28| 981.37
#2020-10-29| 964.80
#2020-10-30| 969.87
#2020-11-02| 988.11
#2020-11-03|1021.76
#2020-11-04|1024.17
#2020-11-05|1059.79
#2020-11-06|1054.75
#2020-11-09|1136.30
#2020-11-10|1171.65
#2020-11-11|1179.85
#2020-11-12|1175.35
#2020-11-13|1186.62
#2020-11-16|1212.95
#2020-11-17|1208.61
#2020-11-18|1214.45
#2020-11-19|1205.90
#2020-11-20|1213.25
#2020-11-23|1203.67
#2020-11-24|1231.43
#2020-11-25|1238.96
#2020-11-26|1233.61
#2020-11-27|1256.95
#2020-11-30|1242.30
#2020-12-01|1260.51
#2020-12-02|1279.62
#2020-12-03|1286.06
#2020-12-04|1305.79
#2020-12-07|1295.08
#2020-12-08|1285.90
#2020-12-09|1278.40
#2020-12-10|1276.26
#2020-12-11|1258.47
#2020-12-14|1272.55
#2020-12-15|1272.85
#2020-12-16|1273.09
#2020-12-17|1284.54
#2020-12-18|1266.06
#2020-12-21|1225.51
#2020-12-22|1244.55
#2020-12-23|1266.39
#2020-12-24|1274.53
#2020-12-25|1274.53
#2020-12-28|1281.64
#2020-12-29|1289.14
#2020-12-30|1291.81
#2020-12-31|1273.27
#2021-01-01|1273.27
#2021-01-04|1285.71
#2021-01-05|1280.18
#2021-01-06|1323.94
#2021-01-07|1323.63
#2021-01-08|1329.76
#2021-01-11|1313.38
#2021-01-12|1311.10
#2021-01-13|1315.70
#2021-01-14|1309.15
#2021-01-15|1283.60
#2021-01-18|1284.57
#2021-01-19|1282.40
#2021-01-20|1280.50
#2021-01-21|1273.76
#2021-01-22|1266.25
#2021-01-25|1241.79
#2021-01-26|1254.74
#2021-01-27|1227.50
#2021-01-28|1241.11
#2021-01-29|1212.90
#2021-02-01|1213.17
#2021-02-02|1232.24
#2021-02-03|1239.68
#2021-02-04|1256.65
#2021-02-05|1276.85
#2021-02-08|1277.67
#2021-02-09|1263.69
#2021-02-10|1261.49
#2021-02-11|1257.40
#2021-02-12|1258.46
#2021-02-15|1280.46
#2021-02-16|1269.79
#2021-02-17|1254.94
#2021-02-18|1246.62
#2021-02-19|1264.01
#2021-02-22|1252.88
#2021-02-23|1275.42
#2021-02-24|1274.59
#2021-02-25|1289.35
#2021-02-26|1266.90
#2021-03-01|1278.12
#2021-03-02|1274.15
#2021-03-03|1266.60
#2021-03-04|1268.82
#2021-03-05|1246.75
#2021-03-08|1264.39
#2021-03-09|1273.86
#2021-03-10|1281.13
#2021-03-11|1302.07
#2021-03-12|1305.69
#2021-03-15|1299.71
#2021-03-16|1300.95
#2021-03-17|1293.88
#2021-03-18|1299.59
#2021-03-19|1276.92
#2021-03-22|1255.84
#2021-03-23|1261.04
#2021-03-24|1260.96
#2021-03-25|1253.82
#2021-03-26|1266.63
#2021-03-29|1259.51
#2021-03-30|1267.81
#2021-03-31|1269.72
#2021-04-01|1264.16
#2021-04-02|1264.16
#2021-04-05|1268.25
#2021-04-06|1284.11
#2021-04-07|1283.69
#2021-04-08|1294.42
#2021-04-09|1281.92
#2021-04-12|1279.14
#2021-04-13|1279.07
#2021-04-14|1290.23
#2021-04-15|1288.01
#2021-04-16|1294.71
#2021-04-19|1316.67
#2021-04-20|1283.38
#2021-04-21|1288.81
#2021-04-22|1310.71
#2021-04-23|1308.31
#2021-04-26|1323.36
#2021-04-27|1336.10
#2021-04-28|1343.49
#2021-04-29|1351.76
#2021-04-30|1345.10
#2021-05-03|1358.68
#2021-05-04|1341.68
#2021-05-05|1359.74
#2021-05-06|1366.51
#2021-05-07|1386.46
#2021-05-10|1400.75
#2021-05-11|1379.40
#2021-05-12|1370.86
#2021-05-13|1366.35
#2021-05-14|1403.73
#2021-05-17|1407.28
#2021-05-18|1421.66
#2021-05-19|1404.16
#2021-05-20|1415.91
#2021-05-21|1426.56
#2021-05-24|1429.75
#2021-05-25|1432.95
#2021-05-26|1426.90
#2021-05-27|1421.67
#2021-05-28|1426.15
#2021-05-31|1416.53
#2021-06-01|1426.32
#2021-06-02|1419.27
#2021-06-03|1407.62
#2021-06-04|1400.94
#2021-06-07|1415.20
#2021-06-08|1414.73
#2021-06-09|1415.89
#2021-06-10|1413.55
#2021-06-11|1419.55
#2021-06-14|1432.74
#2021-06-15|1426.25
#2021-06-16|1422.40
#2021-06-17|1403.29
#2021-06-18|1370.38
#2021-06-21|1379.87
#2021-06-22|1381.12
#2021-06-23|1368.88
#2021-06-24|1385.27
#2021-06-25|1392.39
#2021-06-28|1364.12
#2021-06-29|1362.81
#2021-06-30|1343.13
#2021-07-01|1360.14
#2021-07-02|1353.07
#2021-07-05|1359.65
#2021-07-06|1347.20
#2021-07-07|1342.69
#2021-07-08|1320.72
#2021-07-09|1338.39
#2021-07-12|1346.80
#2021-07-13|1323.87
#2021-07-14|1317.37
#2021-07-15|1299.27
#2021-07-16|1296.12
#2021-07-19|1265.84
#2021-07-20|1267.42
#2021-07-21|1299.78
#2021-07-22|1309.86
#2021-07-23|1321.67
#2021-07-26|1333.13
#2021-07-27|1321.48
#2021-07-28|1319.26
#2021-07-29|1336.58
#2021-07-30|1321.88
#2021-08-02|1336.72
#2021-08-03|1336.43
#2021-08-04|1340.23
#2021-08-05|1343.45
#2021-08-06|1341.17
#2021-08-09|1338.40
#2021-08-10|1342.05
#2021-08-11|1354.94
#2021-08-12|1354.02
#2021-08-13|1362.98
#2021-08-16|1350.94
#2021-08-17|1334.99
#2021-08-18|1349.28
#2021-08-19|1339.39
#2021-08-20|1341.95
#2021-08-23|1355.23
#2021-08-24|1352.65
#2021-08-25|1358.58
#2021-08-26|1345.05
#2021-08-27|1350.45
#2021-08-30|1342.25
#2021-08-31|1340.88
#2021-09-01|1369.11
#2021-09-02|1366.96
#2021-09-03|1350.08
#2021-09-06|1351.10
#2021-09-07|1351.00
#2021-09-08|1340.17
#2021-09-09|1336.41
#2021-09-10|1321.29
#2021-09-13|1334.54
#2021-09-14|1330.41
#2021-09-15|1304.65
#2021-09-16|1313.42
#2021-09-17|1313.92
#2021-09-20|1290.49
#2021-09-21|1303.34
#2021-09-22|1310.68
#2021-09-23|1323.37
#2021-09-24|1319.84
#2021-09-27|1336.24
#2021-09-28|1297.79
#2021-09-29|1306.73
#2021-09-30|1290.46
#2021-10-01|1290.83
#2021-10-04|1292.34
#2021-10-05|1314.29
#2021-10-06|1287.76
#2021-10-07|1322.98
#2021-10-08|1326.23
#2021-10-11|1317.13
#2021-10-12|1321.44
#2021-10-13|1315.06
#2021-10-14|1320.33
#2021-10-15|1330.73
#2021-10-18|1323.17
#2021-10-19|1339.42
#2021-10-20|1343.13
#2021-10-21|1330.60
#2021-10-22|1323.39
#2021-10-25|1319.92
#2021-10-26|1332.66
#2021-10-27|1327.52
#2021-10-28|1347.38
#2021-10-29|1347.27
#2021-11-01|1370.04
#2021-11-02|1357.89
#2021-11-03|1349.18
#2021-11-04|1343.47
#2021-11-05|1358.52
#2021-11-08|1353.22
#2021-11-09|1354.44
#2021-11-10|1356.81
#2021-11-11|1344.15
#2021-11-12|1341.07
#2021-11-15|1339.26
#2021-11-16|1321.01
#2021-11-17|1309.75
#2021-11-18|1301.55
#2021-11-19|1278.58
#2021-11-22|1280.97
#2021-11-23|1277.89
#2021-11-24|1266.13
#2021-11-25|1277.35
#2021-11-26|1225.88
#2021-11-29|1227.68
#2021-11-30|1205.53
#2021-12-01|1238.37
#2021-12-02|1210.17
#2021-12-03|1199.41
#2021-12-06|1227.71
#2021-12-07|1241.98
#2021-12-08|1239.21
#2021-12-09|1222.42
#2021-12-10|1218.26
#2021-12-13|1211.10
#2021-12-14|1218.05
#2021-12-15|1201.89
#2021-12-16|1222.63
#2021-12-17|1208.36
#2021-12-20|1201.45
#2021-12-21|1218.30
#2021-12-22|1234.56
#2021-12-23|1250.20
#2021-12-24|1252.47
#2021-12-27|1259.69
#2021-12-28|1268.23
#2021-12-29|1272.07
#2021-12-30|1276.82
#2021-12-31|1281.44
#2022-01-03|1277.49
#2022-01-04|1283.07
#2022-01-05|1284.80
#2022-01-06|1281.39
#2022-01-07|1283.36
#2022-01-10|1276.67
#2022-01-11|1283.80
#2022-01-12|1292.37
#2022-01-13|1305.71
#2022-01-14|1302.28
#2022-01-17|1304.98
#2022-01-18|1290.49
#2022-01-19|1290.13
#2022-01-20|1297.77
#2022-01-21|1283.03
#2022-01-24|1240.63
#2022-01-25|1244.39
#2022-01-26|1263.51
#2022-01-27|1263.29
#2022-01-28|1251.84
#2022-01-31|1255.19
#2022-02-01|1276.38
#2022-02-02|1280.95
#2022-02-03|1291.49
#2022-02-04|1277.35
#2022-02-07|1272.40
#2022-02-08|1286.82
#2022-02-09|1312.99
#2022-02-10|1324.22
#2022-02-11|1299.64
#2022-02-14|1256.54
#2022-02-15|1285.28
#2022-02-16|1285.09
#2022-02-17|1277.00
#2022-02-18|1262.03
#2022-02-21|1245.01
#2022-02-22|1247.29
#2022-02-23|1240.50
#2022-02-24|1178.61
#2022-02-25|1233.16
#2022-02-28|1226.78
#2022-03-01|1168.67
#2022-03-02|1181.05
#2022-03-03|1137.66
#2022-03-04|1082.79
#2022-03-07|1063.56
#2022-03-08|1083.50
#2022-03-09|1158.67
#2022-03-10|1140.65
#2022-03-11|1143.94
#2022-03-14|1160.06
#2022-03-15|1162.04
#2022-03-16|1186.02
#2022-03-17|1202.87
#2022-03-18|1198.11
#2022-03-21|1195.46
#2022-03-22|1206.31
#2022-03-23|1182.97
#2022-03-24|1180.08
#2022-03-25|1181.76
#2022-03-28|1187.05
#2022-03-29|1241.67
#2022-03-30|1237.25
#2022-03-31|1217.11
#2022-04-01|1216.44
#2022-04-04|1215.42
#2022-04-05|1223.86
#2022-04-06|1209.72
#2022-04-07|1205.35
#2022-04-08|1222.06
#2022-04-11|1222.54
#2022-04-12|1222.33
#2022-04-13|1225.08
#2022-04-14|1230.67
#2022-04-15|1230.67
#2022-04-18|1232.61
#2022-04-19|1230.22
#2022-04-20|1249.26
#2022-04-21|1252.12
#2022-04-22|1222.25
#2022-04-25|1201.58
#2022-04-26|1174.83
#2022-04-27|1164.69
#2022-04-28|1175.26
#2022-04-29|1191.61
#2022-05-02|1168.14
#2022-05-03|1189.11
#2022-05-04|1179.81
#2022-05-05|1168.39
#2022-05-06|1159.38
#2022-05-09|1129.36
#2022-05-10|1129.86
#2022-05-11|1155.44
#2022-05-12|1125.20
#2022-05-13|1141.61
#2022-05-16|1143.16
#2022-05-17|1173.28
#2022-05-18|1168.72
#2022-05-19|1164.33
#2022-05-20|1172.79
#2022-05-23|1204.16
#2022-05-24|1212.32
#2022-05-25|1226.62
#2022-05-26|1248.15
#2022-05-27|1254.32
#2022-05-30|1262.49
#2022-05-31|1243.21
#2022-06-01|1221.98
#2022-06-02|1226.24
#2022-06-03|1223.73
#2022-06-06|1241.78
#2022-06-07|1238.80
#2022-06-08|1242.25
#2022-06-09|1211.28
#2022-06-10|1149.66
#2022-06-13|1110.58
#2022-06-14|1095.07
#2022-06-15|1109.43
#2022-06-16|1105.19
#2022-06-17|1108.28
#2022-06-20|1137.10
#2022-06-21|1132.13
#2022-06-22|1125.90
#2022-06-23|1115.14
#2022-06-24|1136.70
#2022-06-27|1141.90
#2022-06-28|1144.60
#2022-06-29|1128.75
#2022-06-30|1114.21
#2022-07-01|1118.80
#2022-07-04|1122.64
#2022-07-05|1076.76
#2022-07-06|1070.71
#2022-07-07|1091.37
#2022-07-08|1091.08
#2022-07-11|1078.43
#2022-07-12|1065.02
#2022-07-13|1062.81
#2022-07-14|1032.29
#2022-07-15|1058.85
#2022-07-18|1071.58
#2022-07-19|1099.97
#2022-07-20|1082.39
#2022-07-21|1076.35
#2022-07-22|1084.96
#2022-07-25|1089.26
#2022-07-26|1077.72
#2022-07-27|1084.03
#2022-07-28|1083.80
#2022-07-29|1098.44
#2022-08-01|1098.03
#2022-08-02|1091.64
#2022-08-03|1090.89
#2022-08-04|1101.06
#2022-08-05|1095.77
#2022-08-08|1115.81
#2022-08-09|1123.65
#2022-08-10|1144.16
#2022-08-11|1148.00
#2022-08-12|1141.80
#2022-08-15|1138.69
#2022-08-16|1148.59
#2022-08-17|1137.90
#2022-08-18|1134.86
#2022-08-19|1113.17
#2022-08-22|1098.18
#2022-08-23|1094.52
#2022-08-24|1089.85
#2022-08-25|1087.39
#2022-08-26|1075.68
#2022-08-29|1062.12
#2022-08-30|1061.38
#2022-08-31|1054.50
#2022-09-01|1033.65
#2022-09-02|1060.19
#2022-09-05|1041.51
#2022-09-06|1035.39
#2022-09-07|1041.38
#2022-09-08|1050.68
#2022-09-09|1075.69
#2022-09-12|1106.64
#2022-09-13|1076.85
#2022-09-14|1073.71
#2022-09-15|1077.96
#2022-09-16|1066.99
#2022-09-19|1067.08
#2022-09-20|1050.34
#2022-09-21|1036.97
#2022-09-22|1019.08
#2022-09-23| 982.60
#2022-09-26| 966.68
#2022-09-27| 954.40
#2022-09-28| 955.74
#2022-09-29| 950.25
#2022-09-30| 961.57
#2022-10-03| 977.43
#2022-10-04|1024.86
#2022-10-05|1000.26
#2022-10-06| 990.17
#2022-10-07| 976.68
#2022-10-10| 964.90
#2022-10-11| 956.38
#2022-10-12| 943.04
#2022-10-13| 956.68
#2022-10-14| 965.88
#2022-10-17| 994.77
#2022-10-18|1005.61
#2022-10-19| 997.69
#2022-10-20|1010.65
#2022-10-21| 993.21
#2022-10-24|1021.73
#2022-10-25|1043.02
#2022-10-26|1060.89
#2022-10-27|1061.85
#2022-10-28|1058.45
#2022-10-31|1058.87
#2022-11-01|1062.38
#2022-11-02|1058.51
#2022-11-03|1033.93
#2022-11-04|1060.17
#2022-11-07|1071.49
#2022-11-08|1081.40
#2022-11-09|1083.26
#2022-11-10|1108.77
#2022-11-11|1119.59
#2022-11-14|1130.39
#2022-11-15|1136.34
#2022-11-16|1130.22
#2022-11-17|1112.90
#2022-11-18|1130.11
#2022-11-21|1125.60
#2022-11-22|1151.41
#2022-11-23|1161.71
#2022-11-24|1173.39
#2022-11-25|1179.53
#2022-11-28|1165.30
#2022-11-29|1160.85
#2022-11-30|1160.48
#2022-12-01|1188.24
#2022-12-02|1182.62
#2022-12-05|1185.55
#2022-12-06|1178.56
#2022-12-07|1171.79
#2022-12-08|1167.57
#2022-12-09|1177.03
#2022-12-12|1170.91
#2022-12-13|1195.48
#2022-12-14|1200.16
#2022-12-15|1178.36
#2022-12-16|1159.91
#2022-12-19|1161.11
#2022-12-20|1177.19
#2022-12-21|1191.31
#2022-12-22|1184.66
#2022-12-23|1184.81
#2022-12-26|1184.81
#2022-12-27|1190.11
#2022-12-28|1186.31
#2022-12-29|1200.65
#2022-12-30|1188.92
#2023-01-02|1208.54
#2023-01-03|1196.81
#2023-01-04|1225.90
#2023-01-05|1225.97
#2023-01-06|1252.30
#2023-01-09|1267.07
#2023-01-10|1268.44
#2023-01-11|1271.08
#2023-01-12|1292.40
#2023-01-13|1302.57
#2023-01-16|1299.80
#2023-01-17|1300.73
#2023-01-18|1310.33
#2023-01-19|1284.86
#2023-01-20|1310.73
#2023-01-23|1319.05
#2023-01-24|1322.54
#2023-01-25|1322.51
#2023-01-26|1326.81
#2023-01-27|1328.13
#2023-01-30|1332.35
#2023-01-31|1328.96
#2023-02-01|1347.86
#2023-02-02|1371.12
#2023-02-03|1363.04
#2023-02-06|1336.91
#2023-02-07|1334.66
#2023-02-08|1345.78
#2023-02-09|1353.09
#2023-02-10|1327.21
#2023-02-13|1346.14
#2023-02-14|1355.44
#2023-02-15|1353.95
#2023-02-16|1359.67
#2023-02-17|1355.86
#2023-02-20|1352.52
#2023-02-21|1347.53
#2023-02-22|1333.10
#2023-02-23|1336.22
#2023-02-24|1326.96
#2023-02-27|1350.55
#2023-02-28|1369.03
#2023-03-01|1367.17
#2023-03-02|1360.55
#2023-03-03|1379.50
#2023-03-06|1398.83
#2023-03-07|1370.88
#2023-03-08|1376.03
#2023-03-09|1372.35
#2023-03-10|1366.79
#2023-03-13|1321.25
#2023-03-14|1350.28
#2023-03-15|1268.86
#2023-03-16|1300.84
#2023-03-17|1276.78
#2023-03-20|1303.97
#2023-03-21|1344.10
#2023-03-22|1343.96
#2023-03-23|1348.39
#2023-03-24|1307.35
#2023-03-27|1328.02
#2023-03-28|1342.48
#2023-03-29|1360.04
#2023-03-30|1390.54
#2023-03-31|1387.70
#2023-04-03|1386.87
#2023-04-04|1401.56
#2023-04-05|1407.82
#2023-04-06|1424.16
#2023-04-07|1424.16
#2023-04-10|1413.21
#2023-04-11|1408.05
#2023-04-12|1424.91
#2023-04-13|1437.90
#2023-04-14|1443.21
#2023-04-17|1430.35
#2023-04-18|1445.25
#2023-04-19|1456.36
#2023-04-20|1451.97
#2023-04-21|1446.05
#2023-04-24|1453.76
#2023-04-25|1425.97
#2023-04-26|1436.23
#2023-04-27|1441.16
#2023-04-28|1432.28
#2023-05-01|1424.56
#2023-05-02|1400.02
#2023-05-03|1408.44
#2023-05-04|1396.08
#2023-05-05|1411.68
#2023-05-08|1422.17
#2023-05-09|1407.99
#2023-05-10|1407.49
#2023-05-11|1403.94
#2023-05-12|1406.96
#2023-05-15|1400.52
#2023-05-16|1400.23
#2023-05-17|1396.40
#2023-05-18|1390.73
#2023-05-19|1399.64
#2023-05-22|1408.21
#2023-05-23|1399.67
#2023-05-24|1381.99
#2023-05-25|1370.45
#2023-05-26|1379.69
#2023-05-29|1376.19
#2023-05-30|1375.93
#2023-05-31|1351.02
#2023-06-01|1377.83
#2023-06-02|1398.71
#2023-06-05|1391.97
#2023-06-06|1392.21
#2023-06-07|1400.28
#2023-06-08|1405.55
#2023-06-09|1397.90
#2023-06-12|1400.68
#2023-06-13|1408.26
#2023-06-14|1431.59
#2023-06-15|1438.19
#2023-06-16|1450.75
#2023-06-19|1442.56
#2023-06-20|1442.16
#2023-06-21|1448.97
#2023-06-22|1437.66
#2023-06-23|1412.52
#2023-06-26|1418.23
#2023-06-27|1442.97
#2023-06-28|1451.74
#2023-06-29|1459.66
#2023-06-30|1475.68
#2023-07-03|1485.42
#2023-07-04|1478.16
#2023-07-05|1459.20
#2023-07-06|1427.71
#2023-07-07|1435.36
#2023-07-10|1439.65
#2023-07-11|1453.11
#2023-07-12|1493.44
#2023-07-13|1507.31
#2023-07-14|1508.19
#2023-07-17|1506.02
#2023-07-18|1510.29
#2023-07-19|1500.38
#2023-07-20|1508.56
#2023-07-21|1513.11
#2023-07-24|1505.94
#2023-07-25|1496.47
#2023-07-26|1511.84
#2023-07-27|1519.73
#2023-07-28|1521.14
#2023-07-31|1510.74
#2023-08-01|1480.16
#2023-08-02|1443.14
#2023-08-03|1440.68
#2023-08-04|1460.98
#2023-08-07|1457.60
#2023-08-08|1439.91
#2023-08-09|1454.13
#2023-08-10|1485.04
#2023-08-11|1469.16
#2023-08-14|1459.08
#2023-08-15|1450.11
#2023-08-16|1445.78
#2023-08-17|1433.19
#2023-08-18|1431.21
#2023-08-21|1433.22
#2023-08-22|1435.31
#2023-08-23|1434.87
#2023-08-24|1436.64
#2023-08-25|1431.05
#2023-08-28|1460.60
#2023-08-29|1476.94
#2023-08-30|1485.39
#2023-08-31|1467.44
#2023-09-01|1452.23
#2023-09-04|1444.02
#2023-09-05|1428.59
#2023-09-06|1415.82
#2023-09-07|1415.68
#2023-09-08|1425.65
#2023-09-11|1438.98
#2023-09-12|1437.26
#2023-09-13|1438.18
#2023-09-14|1448.00
#2023-09-15|1449.24
#2023-09-18|1440.45
#2023-09-19|1450.29
#2023-09-20|1475.34
#2023-09-21|1452.58
#2023-09-22|1444.99
#2023-09-25|1416.04
#2023-09-26|1413.64
#2023-09-27|1398.54
#2023-09-28|1423.02
#2023-09-29|1425.10
#2023-10-02|1395.92
#2023-10-03|1371.81
#2023-10-04|1365.76
#2023-10-05|1379.66
#2023-10-06|1392.76
#2023-10-09|1382.10
#2023-10-10|1421.66
#2023-10-11|1428.63
#2023-10-12|1415.13
#2023-10-13|1391.57
#2023-10-16|1405.61
#2023-10-17|1410.95
#2023-10-18|1391.82
#2023-10-19|1385.39
#2023-10-20|1370.98
#2023-10-23|1369.94
#2023-10-24|1362.16
#2023-10-25|1366.11
#2023-10-26|1356.90
#2023-10-27|1354.71
#2023-10-30|1375.13
#2023-10-31|1373.38
#2023-11-01|1380.02
#2023-11-02|1417.71
#2023-11-03|1439.65
#2023-11-06|1431.50
#2023-11-07|1425.08
#2023-11-08|1435.87
#2023-11-09|1457.84
#2023-11-10|1448.88
#2023-11-13|1465.44
#2023-11-14|1509.65
#2023-11-15|1512.04
#2023-11-16|1521.08
#2023-11-17|1537.75
#2023-11-20|1556.30
#2023-11-21|1556.15
#2023-11-22|1557.15
#2023-11-23|1565.81
#2023-11-24|1574.10
#2023-11-27|1571.50
#2023-11-28|1591.97
#2023-11-29|1602.59
#2023-11-30|1590.76
#2023-12-01|1592.79
#2023-12-04|1598.50
#2023-12-05|1607.95
#2023-12-06|1609.21
#2023-12-07|1591.22
#2023-12-08|1601.37
#2023-12-11|1596.10
#2023-12-12|1591.20
#2023-12-13|1587.90
#2023-12-14|1625.65
#2023-12-15|1599.75
#2023-12-18|1592.25
#2023-12-19|1610.84
#2023-12-20|1607.09
#2023-12-21|1610.70
#2023-12-22|1615.96
#2023-12-25|1615.96
#2023-12-26|1618.01
#2023-12-27|1630.76
#2023-12-28|1626.39
#2023-12-29|1619.38
#2024-01-01|1619.38
#2024-01-02|1620.59
#2024-01-03|1595.96
#2024-01-04|1624.57
#2024-01-05|1627.12
#2024-01-08|1635.24
#2024-01-09|1612.69
#2024-01-10|1620.21
#2024-01-11|1607.26
#2024-01-12|1625.13
#2024-01-15|1617.96
#2024-01-16|1595.10
#2024-01-17|1572.88
#2024-01-18|1573.28
#2024-01-19|1576.30
#2024-01-22|1593.55
#2024-01-23|1564.30
#2024-01-24|1590.93
#2024-01-25|1569.81
#2024-01-26|1576.51
#2024-01-29|1560.60
#2024-01-30|1595.48
#2024-01-31|1607.63
#2024-02-01|1594.14
#2024-02-02|1604.00
#2024-02-05|1569.31
#2024-02-06|1581.22
#2024-02-07|1563.81
#2024-02-08|1567.89
#2024-02-09|1571.34
#2024-02-12|1580.19
#2024-02-13|1563.21
#2024-02-14|1563.40
#2024-02-15|1568.87
#2024-02-16|1563.51
#2024-02-19|1573.75
#2024-02-20|1599.75
#2024-02-21|1610.16
#2024-02-22|1611.88
#2024-02-23|1612.14
#2024-02-26|1617.01
#2024-02-27|1611.01
#2024-02-28|1603.56
#2024-02-29|1593.17
#2024-03-01|1606.31
#2024-03-04|1613.10
#2024-03-05|1624.07
#2024-03-06|1643.52
#2024-03-07|1667.99
#2024-03-08|1669.50
#2024-03-11|1667.57
#2024-03-12|1679.49
#2024-03-13|1710.08
#2024-03-14|1687.37
#2024-03-15|1706.81
#2024-03-18|1705.16
#2024-03-19|1717.95
#2024-03-20|1723.72
#2024-03-21|1748.76
#2024-03-22|1757.48
#2024-03-25|1762.26
#2024-03-26|1766.88
#2024-03-27|1784.95
#2024-03-28|1782.75
#2024-03-29|1782.75
#2024-04-01|1773.59
#2024-04-02|1759.06
#2024-04-03|1777.10
#2024-04-04|1794.64
#2024-04-05|1755.75
#2024-04-08|1766.43
#2024-04-09|1750.35
#2024-04-10|1728.01
#2024-04-11|1698.71
#2024-04-12|1690.75
#2024-04-15|1692.98
#2024-04-16|1667.03
#2024-04-17|1686.95
#2024-04-18|1712.99
#2024-04-19|1709.45
#2024-04-22|1736.72
#2024-04-23|1778.08
#2024-04-24|1769.40
#2024-04-25|1764.98
#2024-04-26|1793.65
#2024-04-29|1795.54
#2024-04-30|1741.80
#2024-05-01|1740.34
#2024-05-02|1738.48
#2024-05-03|1750.06
#2024-05-06|1759.77
#2024-05-07|1794.56
#2024-05-08|1803.44
#2024-05-09|1783.59
#2024-05-10|1787.82
#2024-05-13|1800.98
#2024-05-14|1821.09
#2024-05-15|1850.64
#2024-05-16|1841.96
#2024-05-17|1848.56
#2024-05-20|1848.50
#2024-05-21|1848.17
#2024-05-22|1840.81
#2024-05-23|1836.38
#2024-05-24|1826.82
#2024-05-27|1840.79
#2024-05-28|1835.83
#2024-05-29|1803.92
#2024-05-30|1842.36
#2024-05-31|1842.11
#2024-06-03|1854.76
#2024-06-04|1838.37
#2024-06-05|1847.55
#2024-06-06|1866.93
#2024-06-07|1848.52
#2024-06-10|1826.73
#2024-06-11|1796.51
#2024-06-12|1826.64
#2024-06-13|1780.78
#2024-06-14|1753.67
#2024-06-17|1753.30
#2024-06-18|1776.69
#2024-06-19|1775.91
#2024-06-20|1786.79
#2024-06-21|1760.08
#2024-06-24|1790.53
#2024-06-25|1779.52
#2024-06-26|1763.00
#2024-06-27|1759.41
#2024-06-28|1758.62
#2024-07-01|1781.70
#2024-07-02|1761.30
#2024-07-03|1797.93
#2024-07-04|1806.37
#2024-07-05|1801.80
#2024-07-08|1802.31
#2024-07-09|1780.55
#2024-07-10|1810.05
#2024-07-11|1836.33
#2024-07-12|1856.30
#2024-07-15|1840.17
#2024-07-16|1823.87
#2024-07-17|1837.41
#2024-07-18|1841.09
#2024-07-19|1826.61
#2024-07-22|1838.35
#2024-07-23|1845.30
#2024-07-24|1850.83
#2024-07-25|1838.67
#2024-07-26|1840.78
#2024-07-29|1824.51
#2024-07-30|1839.44
#2024-07-31|1811.06
#2024-08-01|1767.82
#2024-08-02|1755.12
#2024-08-05|1727.65
#2024-08-06|1711.67
#2024-08-07|1746.93
#2024-08-08|1736.42
#2024-08-09|1753.38
#2024-08-12|1755.39
#2024-08-13|1773.48
#2024-08-14|1790.19
#2024-08-15|1805.73
#2024-08-16|1817.11
#2024-08-19|1856.34
#2024-08-20|1859.65
#2024-08-21|1867.47
#2024-08-22|1871.79
#2024-08-23|1903.06
#2024-08-26|1900.08
#2024-08-27|1911.97
#2024-08-28|1907.51
#2024-08-29|1903.56
#2024-08-30|1909.72
#2024-09-02|1907.54
#2024-09-03|1882.80
#2024-09-04|1879.83
#2024-09-05|1887.97
#2024-09-06|1879.96
#2024-09-09|1886.05
#2024-09-10|1868.62
#2024-09-11|1879.42
#2024-09-12|1905.84
#2024-09-13|1939.84
#2024-09-16|1955.10
#2024-09-17|1979.67
#2024-09-18|1976.41
#2024-09-19|1994.53
#2024-09-20|1996.41
#2024-09-23|1999.48
#2024-09-24|2011.27
#2024-09-25|2005.65
#2024-09-26|2034.26
#2024-09-27|2039.85
#2024-09-30|2020.36
#2024-10-01|1964.34
#2024-10-02|1946.10
#2024-10-03|1947.67
#2024-10-04|1944.46
#2024-10-07|1961.08
#2024-10-08|1971.17
#2024-10-09|1966.48
#2024-10-10|1950.92
#2024-10-11|1966.06
#2024-10-14|1985.24
#2024-10-15|1997.97
#2024-10-16|2001.57
#2024-10-17|1974.78
#2024-10-18|1985.37
#2024-10-21|1967.79
#2024-10-22|1963.33
#2024-10-23|1964.24
#2024-10-24|1960.46
#2024-10-25|1961.23
#2024-10-28|1975.97
#2024-10-29|1951.97
#2024-10-30|1953.69
#2024-10-31|1951.82
#2024-11-01|1982.34
#2024-11-04|1985.84
#2024-11-05|1996.83
#2024-11-06|1899.76
#2024-11-07|1930.25
#2024-11-08|1909.74
#2024-11-11|1900.58
#2024-11-12|1859.32
#2024-11-13|1857.89
#2024-11-14|1879.75
#2024-11-15|1892.93
#2024-11-18|1906.60
#2024-11-19|1894.30
#2024-11-20|1877.75
#2024-11-21|1880.06
#2024-11-22|1862.82
#2024-11-25|1880.10
#2024-11-26|1862.23
#2024-11-27|1872.00
#2024-11-28|1873.57
#2024-11-29|1879.75
#2024-12-02|1881.13
#2024-12-03|1915.08
#2024-12-04|1925.68
#2024-12-05|1969.16
#2024-12-06|1959.01
#2024-12-09|1954.16
#2024-12-10|1931.30
#2024-12-11|1896.99
#2024-12-12|1892.65
#2024-12-13|1895.76
#2024-12-16|1906.20
#2024-12-17|1872.75
#2024-12-18|1873.51
#2024-12-19|1826.04
#2024-12-20|1831.25
#2024-12-23|1824.26
#2024-12-24|1828.43
#2024-12-25|1828.43
#2024-12-26|1831.51
#2024-12-27|1846.60
#2024-12-30|1839.01
#2024-12-31|1845.86
#2025-01-01|1845.86
#2025-01-02|1838.54
#2025-01-03|1840.44
#2025-01-06|1895.22
#2025-01-07|1894.50
#2025-01-08|1878.70
#2025-01-09|1893.54
#2025-01-10|1861.17
#2025-01-13|1851.63
#2025-01-14|1881.37
#2025-01-15|1901.72
#2025-01-16|1890.56
#2025-01-17|1900.37
#2025-01-20|1924.38
#2025-01-21|1917.86
#2025-01-22|1911.44
#2025-01-23|1930.44
#2025-01-24|1955.53
#2025-01-27|1958.43
#2025-01-28|1973.30
#2025-01-29|1996.07
#2025-01-30|2018.88
#2025-01-31|2001.49
#2025-02-03|1953.66
#2025-02-04|1998.75
#2025-02-05|2044.82
#2025-02-06|2071.54
#2025-02-07|2059.27
#2025-02-10|2055.18
#2025-02-11|2077.27
#2025-02-12|2111.16
#2025-02-13|2123.07
#2025-02-14|2147.49
#2025-02-17|2152.14
#2025-02-18|2175.49
#2025-02-19|2126.72
#2025-02-20|2139.23
#2025-02-21|2135.81
#2025-02-24|2153.20
#2025-02-25|2179.90
#2025-02-26|2220.12
#2025-02-27|2183.73
#2025-02-28|2193.91
#2025-03-03|2217.70
#2025-03-04|2159.75
#2025-03-05|2244.43
#2025-03-06|2269.25
#2025-03-07|2284.72
#2025-03-10|2242.29
#2025-03-11|2225.24
#2025-03-12|2217.38
#2025-03-13|2207.79
#2025-03-14|2248.89
#2025-03-17|2285.53
#2025-03-18|2326.27
#2025-03-19|2322.77
#2025-03-20|2295.83
#2025-03-21|2300.34
#2025-03-24|2296.11
#2025-03-25|2329.02
#2025-03-26|2312.27
#2025-03-27|2313.41
#2025-03-28|2293.39
#2025-03-31|2259.82
#2025-04-01|2293.48
#2025-04-02|2316.77
#2025-04-03|2281.20
#2025-04-04|2164.03
#2025-04-07|2045.03
#2025-04-08|2105.42
#2025-04-09|2088.96
#2025-04-10|2211.98
#2025-04-11|2236.50
#2025-04-14|2301.83
#2025-04-15|2346.35
#2025-04-16|2366.03
#2025-04-17|2349.99
#2025-04-18|2349.99
#2025-04-21|2380.63
#2025-04-22|2405.32
#2025-04-23|2422.65
#2025-04-24|2416.26
#2025-04-25|2453.11
#2025-04-28|2475.89
#2025-04-29|2469.01
#2025-04-30|2440.24
#2025-05-01|2421.78
#2025-05-02|2473.95
#2025-05-05|2482.57
#2025-05-06|2486.06
#2025-05-07|2483.40
#2025-05-08|2468.75
#2025-05-09|2482.28
#2025-05-12|2468.05
#2025-05-13|2497.05
#2025-05-14|2529.10
#2025-05-15|2535.47
#2025-05-16|2551.52
#2025-05-19|2578.74
#2025-05-20|2625.48
#2025-05-21|2640.46
#2025-05-22|2624.16
#2025-05-23|2601.83
#2025-05-26|2630.78
#2025-05-27|2627.08
#2025-05-28|2586.86
#2025-05-29|2598.36
#2025-05-30|2605.57
#2025-06-02|2629.11
#2025-06-03|2602.38
#2025-06-04|2605.88
#2025-06-05|2632.58
#2025-06-06|2631.32
#2025-06-09|2635.43
#2025-06-10|2630.05
#2025-06-11|2628.25
#2025-06-12|2644.80
#2025-06-13|2599.28
#2025-06-16|2654.78
#2025-06-17|2599.96
#2025-06-18|2594.28
#2025-06-19|2548.62
#2025-06-20|2584.65
#2025-06-23|2583.24
#2025-06-24|2647.01
#2025-06-25|2595.76
#2025-06-26|2612.97
#2025-06-27|2649.29
#2025-06-30|2657.99
#2025-07-01|2658.83
#2025-07-02|2671.07
#2025-07-03|2700.01
#2025-07-04|2668.13
#2025-07-07|2686.67
#2025-07-08|2680.41
#2025-07-09|2722.70
#2025-07-10|2683.31
#2025-07-11|2652.49
#2025-07-14|2655.29
#2025-07-15|2603.25
#2025-07-16|2601.67
#2025-07-17|2620.39
#2025-07-18|2628.59
#2025-07-21|2645.64
#2025-07-22|2650.26
#2025-07-23|2659.49
#2025-07-24|2706.62
#2025-07-25|2702.65
#2025-07-28|2674.88
#2025-07-29|2683.45
#2025-07-30|2678.03
#2025-07-31|2681.81
#2025-08-01|2647.60
#2025-08-04|2714.63
#2025-08-05|2720.74
#2025-08-06|2765.47
#2025-08-07|2802.05
#2025-08-08|2843.95
#2025-08-11|2838.15
#2025-08-12|2845.65
#2025-08-13|2898.74
#2025-08-14|2927.67
#2025-08-15|2956.60
#2025-08-18|2934.69
#2025-08-19|2949.37
#2025-08-20|2942.18
#2025-08-21|2942.82
#2025-08-22|2981.98
#2025-08-25|2945.69
#2025-08-26|2899.51
#2025-08-27|2864.48
#2025-08-28|2899.05
#2025-08-29|2881.18
#2025-09-01|2878.38
#2025-09-02|2824.68
#2025-09-03|2839.07
#2025-09-04|2861.76
#2025-09-05|2865.13
#2025-09-08|2902.67
#2025-09-09|2905.84
#2025-09-10|2951.43
#2025-09-11|2970.76
#2025-09-12|2964.24
#2025-09-15|2996.07
#2025-09-16|2971.68
#2025-09-17|2962.74
#2025-09-18|2959.51
#2025-09-19|2979.17
#2025-09-22|2945.92
#2025-09-23|2971.04
#2025-09-24|2965.82
#2025-09-25|2941.60
#2025-09-26|2988.46
#2025-09-29|2986.83
#2025-09-30|3027.19
#2025-10-01|3037.51
#2025-10-02|3009.13
#2025-10-03|3036.65
#2025-10-06|3018.30
#2025-10-07|2999.97
#2025-10-08|3019.26
#2025-10-09|2982.48
#2025-10-10|2962.12
#2025-10-13|2971.11
#2025-10-14|2987.65
#2025-10-15|2989.99
#2025-10-16|3018.73
#2025-10-17|3022.30
#2025-10-20|3069.57
#2025-10-21|3041.07
#2025-10-22|3038.43
#2025-10-23|3040.93
#2025-10-24|3053.88
#2025-10-27|3087.47
#2025-10-28|3119.77
#2025-10-29|3153.58
#2025-10-30|3107.27
#2025-10-31|3111.29
#2025-11-03|3101.93
#2025-11-04|3110.48
#2025-11-05|3138.73
#2025-11-06|3161.88
#2025-11-07|3133.24
#2025-11-10|3194.06
#2025-11-11|3252.40
#2025-11-12|3305.94
#2025-11-13|3312.43
#2025-11-14|3254.90
#2025-11-17|3209.60
#2025-11-18|3129.27
#2025-11-19|3139.12
#2025-11-20|3152.92
#2025-11-21|3118.18
#2025-11-24|3151.46
#2025-11-25|3200.20
#2025-11-26|3254.08
#2025-11-27|3252.09
#2025-11-28|3260.09
#2025-12-01|3275.70
#2025-12-02|3289.51
#2025-12-03|3319.87
#2025-12-04|3362.59
#2025-12-05|3341.33
#2025-12-08|3337.34
#2025-12-09|3339.78
#2025-12-10|3352.62
#2025-12-11|3419.82
#2025-12-12|3403.54
#2025-12-15|3455.37
#2025-12-16|3434.96
#2025-12-17|3433.44
#2025-12-18|3467.11
#2025-12-19|3471.31
#2025-12-22|3482.27
#2025-12-23|3493.94
#2025-12-24|3493.44
#2025-12-25|3493.44
#2025-12-26|3493.14
#2025-12-29|3492.37
#2025-12-30|3525.59
#2025-12-31|3512.58
#2026-01-01|3512.58
#2026-01-02|3553.58
#2026-01-05|3561.14
#2026-01-06|3559.78
#2026-01-07|3535.87
#2026-01-08|3546.61
#2026-01-09|3548.87
#2026-01-12|3577.62
#2026-01-13|3582.38
#2026-01-14|3584.64
#2026-01-15|3559.99
#2026-01-16|3573.71
#2026-01-19|3580.22
#2026-01-20|3564.22
#2026-01-21|3553.85
#2026-01-22|3613.56
#2026-01-23|3591.38
#2026-01-26|3670.63
#2026-01-27|3719.44
#2026-01-28|3665.25
#2026-01-29|3661.38
#2026-01-30|3713.52
#2026-02-02|3734.27
#2026-02-03|3742.52
#2026-02-04|3715.80
#2026-02-05|3617.08
#2026-02-06|3666.66
#2026-02-09|3745.23
#2026-02-10|3735.05
#2026-02-11|3683.96
#2026-02-12|3657.08
#2026-02-13|3581.23
#2026-02-16|3618.91
#2026-02-17|3629.18
#2026-02-18|3688.87
#2026-02-19|3625.19
#2026-02-20|3669.13
#2026-02-23|3695.52
#2026-02-24|3660.05
#2026-02-25|3736.74
#2026-02-26|3730.94
#2026-02-27|3687.92
#2026-03-02|3529.04
#2026-03-03|3334.15
#2026-03-04|3450.84
#2026-03-05|3386.90
#2026-03-06|3352.49
#2026-03-09|3325.84
#2026-03-10|3457.20
#2026-03-11|3405.22
#2026-03-12|3348.69
#2026-03-13|3308.02
#2026-03-16|3318.14
#2026-03-17|3356.17
#2026-03-18|3359.64
#2026-03-19|3288.68
#2026-03-20|3264.36
#2026-03-23|3328.89
#2026-03-24|3315.78
#2026-03-25|3367.00
#2026-03-26|3310.15
#2026-03-27|3270.27
#2026-03-30|3293.43
#2026-03-31|3320.77
#2026-04-01|3467.62
#2026-04-02|3432.30
#2026-04-03|3432.30
#2026-04-06|3429.77
#2026-04-07|3425.22
#2026-04-08|3627.10
#2026-04-09|3614.10