Table Data - NASDAQ Spain Mid Cap Total Return Index
| Title | NASDAQ Spain Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQESMCT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2003-03-31 to 2026-04-13 |
| Last Updated | 2026-04-13 10:49 PM CDT |
| Notes | For more information about this series, see: NQESMCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2003-03-31 | 451.81 |
| 2003-04-01 | 456.56 |
| 2003-04-02 | 456.85 |
| 2003-04-03 | 451.50 |
| 2003-04-04 | 449.81 |
| 2003-04-07 | 446.22 |
| 2003-04-08 | 445.13 |
| 2003-04-09 | 451.22 |
| 2003-04-10 | 452.02 |
| 2003-04-11 | 452.04 |
| 2003-04-14 | 455.09 |
| 2003-04-15 | 456.79 |
| 2003-04-16 | 454.82 |
| 2003-04-17 | 456.83 |
| 2003-04-18 | . |
| 2003-04-21 | 454.86 |
| 2003-04-22 | 460.28 |
| 2003-04-23 | 462.83 |
| 2003-04-24 | 466.33 |
| 2003-04-25 | 466.55 |
| 2003-04-28 | 469.50 |
| 2003-04-29 | 468.65 |
| 2003-04-30 | 472.08 |
| 2003-05-01 | 476.42 |
| 2003-05-02 | 470.47 |
| 2003-05-05 | 477.78 |
| 2003-05-06 | 478.18 |
| 2003-05-07 | 475.07 |
| 2003-05-08 | 477.70 |
| 2003-05-09 | 480.03 |
| 2003-05-12 | 480.85 |
| 2003-05-13 | 484.56 |
| 2003-05-14 | 490.45 |
| 2003-05-15 | 490.45 |
| 2003-05-16 | 500.42 |
| 2003-05-19 | 500.05 |
| 2003-05-20 | 499.47 |
| 2003-05-21 | 499.74 |
| 2003-05-22 | 504.70 |
| 2003-05-23 | 508.46 |
| 2003-05-26 | . |
| 2003-05-27 | 513.14 |
| 2003-05-28 | 511.34 |
| 2003-05-29 | 516.11 |
| 2003-05-30 | 516.49 |
| 2003-06-02 | 515.15 |
| 2003-06-03 | 513.01 |
| 2003-06-04 | 515.57 |
| 2003-06-05 | 525.13 |
| 2003-06-06 | 523.23 |
| 2003-06-09 | 523.59 |
| 2003-06-10 | 521.20 |
| 2003-06-11 | 525.89 |
| 2003-06-12 | 531.32 |
| 2003-06-13 | 544.38 |
| 2003-06-16 | 550.70 |
| 2003-06-17 | 549.98 |
| 2003-06-18 | 541.27 |
| 2003-06-19 | 534.11 |
| 2003-06-20 | 544.79 |
| 2003-06-23 | 529.89 |
| 2003-06-24 | 530.25 |
| 2003-06-25 | 532.73 |
| 2003-06-26 | 527.88 |
| 2003-06-27 | 534.35 |
| 2003-06-30 | 534.65 |
| 2003-07-01 | 537.19 |
| 2003-07-02 | 538.03 |
| 2003-07-03 | 532.63 |
| 2003-07-04 | . |
| 2003-07-07 | 528.69 |
| 2003-07-08 | 528.04 |
| 2003-07-09 | 529.72 |
| 2003-07-10 | 527.43 |
| 2003-07-11 | 529.62 |
| 2003-07-14 | 529.34 |
| 2003-07-15 | 524.65 |
| 2003-07-16 | 520.55 |
| 2003-07-17 | 521.96 |
| 2003-07-18 | 521.60 |
| 2003-07-21 | 525.10 |
| 2003-07-22 | 529.07 |
| 2003-07-23 | 533.24 |
| 2003-07-24 | 536.80 |
| 2003-07-25 | 541.09 |
| 2003-07-28 | 537.37 |
| 2003-07-29 | 540.50 |
| 2003-07-30 | 539.15 |
| 2003-07-31 | 533.04 |
| 2003-08-01 | 529.38 |
| 2003-08-04 | 534.06 |
| 2003-08-05 | 534.10 |
| 2003-08-06 | 532.49 |
| 2003-08-07 | 531.01 |
| 2003-08-08 | 527.21 |
| 2003-08-11 | 530.50 |
| 2003-08-12 | 532.19 |
| 2003-08-13 | 528.38 |
| 2003-08-14 | 528.69 |
| 2003-08-15 | 528.31 |
| 2003-08-18 | 526.30 |
| 2003-08-19 | 522.69 |
| 2003-08-20 | 526.84 |
| 2003-08-21 | 523.62 |
| 2003-08-22 | 520.25 |
| 2003-08-25 | 519.51 |
| 2003-08-26 | 521.54 |
| 2003-08-27 | 524.17 |
| 2003-08-28 | 525.29 |
| 2003-08-29 | 522.99 |
| 2003-09-01 | . |
| 2003-09-02 | 526.77 |
| 2003-09-03 | 528.78 |
| 2003-09-04 | 519.99 |
| 2003-09-05 | 521.82 |
| 2003-09-08 | 532.26 |
| 2003-09-09 | 532.18 |
| 2003-09-10 | 530.40 |
| 2003-09-11 | 530.12 |
| 2003-09-12 | 536.36 |
| 2003-09-15 | 537.58 |
| 2003-09-16 | 538.65 |
| 2003-09-17 | 542.51 |
| 2003-09-18 | 547.66 |
| 2003-09-19 | 523.30 |
| 2003-09-22 | 520.38 |
| 2003-09-23 | 518.71 |
| 2003-09-24 | 520.66 |
| 2003-09-25 | 522.62 |
| 2003-09-26 | 512.94 |
| 2003-09-29 | 511.70 |
| 2003-09-30 | 517.08 |
| 2003-10-01 | 520.30 |
| 2003-10-02 | 519.34 |
| 2003-10-03 | 521.05 |
| 2003-10-06 | 521.55 |
| 2003-10-07 | 528.35 |
| 2003-10-08 | 532.34 |
| 2003-10-09 | 527.77 |
| 2003-10-10 | 533.06 |
| 2003-10-13 | 531.72 |
| 2003-10-14 | 530.50 |
| 2003-10-15 | 529.00 |
| 2003-10-16 | 531.84 |
| 2003-10-17 | 527.68 |
| 2003-10-20 | 530.44 |
| 2003-10-21 | 534.02 |
| 2003-10-22 | 532.69 |
| 2003-10-23 | 530.37 |
| 2003-10-24 | 531.32 |
| 2003-10-27 | 529.65 |
| 2003-10-28 | 528.19 |
| 2003-10-29 | 528.50 |
| 2003-10-30 | 529.91 |
| 2003-10-31 | 527.26 |
| 2003-11-03 | 524.85 |
| 2003-11-04 | 526.65 |
| 2003-11-05 | 530.99 |
| 2003-11-06 | 525.18 |
| 2003-11-07 | 532.06 |
| 2003-11-10 | 533.36 |
| 2003-11-11 | 533.32 |
| 2003-11-12 | 542.86 |
| 2003-11-13 | 546.56 |
| 2003-11-14 | 550.99 |
| 2003-11-17 | 545.04 |
| 2003-11-18 | 548.57 |
| 2003-11-19 | 551.85 |
| 2003-11-20 | 550.47 |
| 2003-11-21 | 552.82 |
| 2003-11-24 | 549.66 |
| 2003-11-25 | 552.44 |
| 2003-11-26 | 559.82 |
| 2003-11-27 | . |
| 2003-11-28 | 559.25 |
| 2003-12-01 | 560.35 |
| 2003-12-02 | 567.07 |
| 2003-12-03 | 567.46 |
| 2003-12-04 | 564.00 |
| 2003-12-05 | 567.29 |
| 2003-12-08 | 570.87 |
| 2003-12-09 | 573.99 |
| 2003-12-10 | 575.31 |
| 2003-12-11 | 572.66 |
| 2003-12-12 | 568.42 |
| 2003-12-15 | 569.49 |
| 2003-12-16 | 571.84 |
| 2003-12-17 | 576.71 |
| 2003-12-18 | 577.41 |
| 2003-12-19 | 579.87 |
| 2003-12-22 | 579.78 |
| 2003-12-23 | 583.26 |
| 2003-12-24 | 584.90 |
| 2003-12-25 | . |
| 2003-12-26 | 584.67 |
| 2003-12-29 | 589.11 |
| 2003-12-30 | 587.76 |
| 2003-12-31 | 591.65 |
| 2004-01-01 | . |
| 2004-01-02 | 598.47 |
| 2004-01-05 | 602.33 |
| 2004-01-06 | 605.94 |
| 2004-01-07 | 598.55 |
| 2004-01-08 | 598.62 |
| 2004-01-09 | 604.37 |
| 2004-01-12 | 608.04 |
| 2004-01-13 | 608.34 |
| 2004-01-14 | 608.60 |
| 2004-01-15 | 605.57 |
| 2004-01-16 | 598.47 |
| 2004-01-19 | . |
| 2004-01-20 | 607.26 |
| 2004-01-21 | 611.18 |
| 2004-01-22 | 612.16 |
| 2004-01-23 | 612.22 |
| 2004-01-26 | 603.42 |
| 2004-01-27 | 608.78 |
| 2004-01-28 | 612.03 |
| 2004-01-29 | 603.57 |
| 2004-01-30 | 603.77 |
| 2004-02-02 | 608.48 |
| 2004-02-03 | 616.38 |
| 2004-02-04 | 612.83 |
| 2004-02-05 | 621.60 |
| 2004-02-06 | 627.26 |
| 2004-02-09 | 625.62 |
| 2004-02-10 | 627.34 |
| 2004-02-11 | 630.49 |
| 2004-02-12 | 640.92 |
| 2004-02-13 | 642.23 |
| 2004-02-16 | . |
| 2004-02-17 | 645.00 |
| 2004-02-18 | 644.85 |
| 2004-02-19 | 639.55 |
| 2004-02-20 | 631.10 |
| 2004-02-23 | 635.80 |
| 2004-02-24 | 636.66 |
| 2004-02-25 | 631.47 |
| 2004-02-26 | 633.55 |
| 2004-02-27 | 635.57 |
| 2004-03-01 | 642.49 |
| 2004-03-02 | 636.95 |
| 2004-03-03 | 626.31 |
| 2004-03-04 | 632.10 |
| 2004-03-05 | 643.47 |
| 2004-03-08 | 643.08 |
| 2004-03-09 | 644.30 |
| 2004-03-10 | 634.93 |
| 2004-03-11 | 623.61 |
| 2004-03-12 | 619.07 |
| 2004-03-15 | 606.30 |
| 2004-03-16 | 614.15 |
| 2004-03-17 | 610.07 |
| 2004-03-18 | 614.45 |
| 2004-03-19 | 614.02 |
| 2004-03-22 | 607.16 |
| 2004-03-23 | 604.85 |
| 2004-03-24 | 600.58 |
| 2004-03-25 | 620.04 |
| 2004-03-26 | 616.54 |
| 2004-03-29 | 627.17 |
| 2004-03-30 | 630.48 |
| 2004-03-31 | 640.70 |
| 2004-04-01 | 651.24 |
| 2004-04-02 | 645.24 |
| 2004-04-05 | 635.42 |
| 2004-04-06 | 634.57 |
| 2004-04-07 | 644.10 |
| 2004-04-08 | 647.87 |
| 2004-04-09 | . |
| 2004-04-12 | 646.05 |
| 2004-04-13 | 644.51 |
| 2004-04-14 | 641.04 |
| 2004-04-15 | 640.87 |
| 2004-04-16 | 651.09 |
| 2004-04-19 | 649.60 |
| 2004-04-20 | 641.47 |
| 2004-04-21 | 633.43 |
| 2004-04-22 | 639.08 |
| 2004-04-23 | 638.17 |
| 2004-04-26 | 643.66 |
| 2004-04-27 | 643.58 |
| 2004-04-28 | 635.46 |
| 2004-04-29 | 637.38 |
| 2004-04-30 | 635.19 |
| 2004-05-03 | 639.10 |
| 2004-05-04 | 650.00 |
| 2004-05-05 | 655.78 |
| 2004-05-06 | 646.80 |
| 2004-05-07 | 634.69 |
| 2004-05-10 | 615.34 |
| 2004-05-11 | 614.43 |
| 2004-05-12 | 618.47 |
| 2004-05-13 | 618.14 |
| 2004-05-14 | 618.17 |
| 2004-05-17 | 615.52 |
| 2004-05-18 | 615.98 |
| 2004-05-19 | 630.32 |
| 2004-05-20 | 619.84 |
| 2004-05-21 | 623.81 |
| 2004-05-24 | 625.10 |
| 2004-05-25 | 631.31 |
| 2004-05-26 | 638.76 |
| 2004-05-27 | 649.12 |
| 2004-05-28 | 645.68 |
| 2004-05-31 | . |
| 2004-06-01 | 640.33 |
| 2004-06-02 | 650.07 |
| 2004-06-03 | 646.20 |
| 2004-06-04 | 652.99 |
| 2004-06-07 | 662.46 |
| 2004-06-08 | 662.57 |
| 2004-06-09 | 654.29 |
| 2004-06-10 | 652.25 |
| 2004-06-11 | . |
| 2004-06-14 | 640.89 |
| 2004-06-15 | 644.96 |
| 2004-06-16 | 643.05 |
| 2004-06-17 | 646.54 |
| 2004-06-18 | 653.94 |
| 2004-06-21 | 653.36 |
| 2004-06-22 | 647.80 |
| 2004-06-23 | 653.51 |
| 2004-06-24 | 658.80 |
| 2004-06-25 | 656.81 |
| 2004-06-28 | 666.44 |
| 2004-06-29 | 659.33 |
| 2004-06-30 | 657.56 |
| 2004-07-01 | 664.06 |
| 2004-07-02 | 666.81 |
| 2004-07-05 | . |
| 2004-07-06 | 663.59 |
| 2004-07-07 | 670.88 |
| 2004-07-08 | 670.74 |
| 2004-07-09 | 666.38 |
| 2004-07-12 | 671.01 |
| 2004-07-13 | 666.51 |
| 2004-07-14 | 665.09 |
| 2004-07-15 | 660.62 |
| 2004-07-16 | 667.40 |
| 2004-07-19 | 664.21 |
| 2004-07-20 | 663.78 |
| 2004-07-21 | 656.89 |
| 2004-07-22 | 655.55 |
| 2004-07-23 | 644.19 |
| 2004-07-26 | 637.95 |
| 2004-07-27 | 639.52 |
| 2004-07-28 | 634.91 |
| 2004-07-29 | 641.02 |
| 2004-07-30 | 640.44 |
| 2004-08-02 | 638.05 |
| 2004-08-03 | 642.55 |
| 2004-08-04 | 635.85 |
| 2004-08-05 | 634.74 |
| 2004-08-06 | 636.58 |
| 2004-08-09 | 636.15 |
| 2004-08-10 | 642.08 |
| 2004-08-11 | 634.31 |
| 2004-08-12 | 635.35 |
| 2004-08-13 | 639.69 |
| 2004-08-16 | 639.22 |
| 2004-08-17 | 642.85 |
| 2004-08-18 | 640.70 |
| 2004-08-19 | 644.76 |
| 2004-08-20 | 643.83 |
| 2004-08-23 | 644.30 |
| 2004-08-24 | 641.49 |
| 2004-08-25 | 640.30 |
| 2004-08-26 | 646.39 |
| 2004-08-27 | 645.02 |
| 2004-08-30 | 647.90 |
| 2004-08-31 | 654.01 |
| 2004-09-01 | 661.68 |
| 2004-09-02 | 663.69 |
| 2004-09-03 | 665.08 |
| 2004-09-06 | . |
| 2004-09-07 | 672.39 |
| 2004-09-08 | 675.25 |
| 2004-09-09 | 675.06 |
| 2004-09-10 | 681.88 |
| 2004-09-13 | 683.31 |
| 2004-09-14 | 683.13 |
| 2004-09-15 | 678.43 |
| 2004-09-16 | 681.32 |
| 2004-09-17 | 683.50 |
| 2004-09-20 | 680.79 |
| 2004-09-21 | 687.28 |
| 2004-09-22 | 682.55 |
| 2004-09-23 | 683.34 |
| 2004-09-24 | 684.65 |
| 2004-09-27 | 681.77 |
| 2004-09-28 | 685.37 |
| 2004-09-29 | 691.44 |
| 2004-09-30 | 695.14 |
| 2004-10-01 | 703.60 |
| 2004-10-04 | 698.18 |
| 2004-10-05 | 696.49 |
| 2004-10-06 | 696.85 |
| 2004-10-07 | 694.58 |
| 2004-10-08 | 704.86 |
| 2004-10-11 | 703.27 |
| 2004-10-12 | 699.16 |
| 2004-10-13 | 694.26 |
| 2004-10-14 | 694.71 |
| 2004-10-15 | 697.97 |
| 2004-10-18 | 699.18 |
| 2004-10-19 | 700.78 |
| 2004-10-20 | 705.24 |
| 2004-10-21 | 707.80 |
| 2004-10-22 | 710.22 |
| 2004-10-25 | 708.29 |
| 2004-10-26 | 709.78 |
| 2004-10-27 | 716.13 |
| 2004-10-28 | 719.66 |
| 2004-10-29 | 713.78 |
| 2004-11-01 | 715.16 |
| 2004-11-02 | 717.08 |
| 2004-11-03 | 721.98 |
| 2004-11-04 | 727.78 |
| 2004-11-05 | 732.24 |
| 2004-11-08 | 738.35 |
| 2004-11-09 | 735.65 |
| 2004-11-10 | 736.91 |
| 2004-11-11 | 738.12 |
| 2004-11-12 | 740.48 |
| 2004-11-15 | 736.75 |
| 2004-11-16 | 734.79 |
| 2004-11-17 | 745.19 |
| 2004-11-18 | 744.32 |
| 2004-11-19 | 748.81 |
| 2004-11-22 | 746.08 |
| 2004-11-23 | 750.99 |
| 2004-11-24 | 763.20 |
| 2004-11-25 | . |
| 2004-11-26 | 773.23 |
| 2004-11-29 | 773.91 |
| 2004-11-30 | 769.60 |
| 2004-12-01 | 776.67 |
| 2004-12-02 | 775.06 |
| 2004-12-03 | 781.86 |
| 2004-12-06 | 785.14 |
| 2004-12-07 | 784.25 |
| 2004-12-08 | 774.88 |
| 2004-12-09 | 772.79 |
| 2004-12-10 | 776.67 |
| 2004-12-13 | 782.79 |
| 2004-12-14 | 784.32 |
| 2004-12-15 | 792.78 |
| 2004-12-16 | 789.26 |
| 2004-12-17 | 785.60 |
| 2004-12-20 | 796.80 |
| 2004-12-21 | 796.56 |
| 2004-12-22 | 805.70 |
| 2004-12-23 | 813.27 |
| 2004-12-24 | . |
| 2004-12-27 | 822.57 |
| 2004-12-28 | 824.72 |
| 2004-12-29 | 824.17 |
| 2004-12-30 | 827.45 |
| 2004-12-31 | 825.18 |
| 2005-01-03 | 823.32 |
| 2005-01-04 | 815.60 |
| 2005-01-05 | 807.48 |
| 2005-01-06 | 801.12 |
| 2005-01-07 | 791.94 |
| 2005-01-10 | 798.46 |
| 2005-01-11 | 799.40 |
| 2005-01-12 | 811.86 |
| 2005-01-13 | 813.69 |
| 2005-01-14 | 813.57 |
| 2005-01-17 | . |
| 2005-01-18 | 815.07 |
| 2005-01-19 | 818.91 |
| 2005-01-20 | 810.75 |
| 2005-01-21 | 813.19 |
| 2005-01-24 | 814.48 |
| 2005-01-25 | 821.33 |
| 2005-01-26 | 830.37 |
| 2005-01-27 | 832.85 |
| 2005-01-28 | 831.30 |
| 2005-01-31 | 840.37 |
| 2005-02-01 | 843.52 |
| 2005-02-02 | 848.39 |
| 2005-02-03 | 846.63 |
| 2005-02-04 | 852.93 |
| 2005-02-07 | 843.84 |
| 2005-02-08 | 839.16 |
| 2005-02-09 | 836.49 |
| 2005-02-10 | 845.78 |
| 2005-02-11 | 848.46 |
| 2005-02-14 | 853.28 |
| 2005-02-15 | 861.50 |
| 2005-02-16 | 865.13 |
| 2005-02-17 | 877.35 |
| 2005-02-18 | 877.97 |
| 2005-02-21 | . |
| 2005-02-22 | 864.85 |
| 2005-02-23 | 865.61 |
| 2005-02-24 | 863.36 |
| 2005-02-25 | 868.69 |
| 2005-02-28 | 873.71 |
| 2005-03-01 | 873.46 |
| 2005-03-02 | 861.77 |
| 2005-03-03 | 858.72 |
| 2005-03-04 | 879.57 |
| 2005-03-07 | 879.08 |
| 2005-03-08 | 883.23 |
| 2005-03-09 | 873.66 |
| 2005-03-10 | 866.31 |
| 2005-03-11 | 869.80 |
| 2005-03-14 | 862.15 |
| 2005-03-15 | 862.50 |
| 2005-03-16 | 860.98 |
| 2005-03-17 | 862.14 |
| 2005-03-18 | 857.50 |
| 2005-03-21 | 851.94 |
| 2005-03-22 | 857.54 |
| 2005-03-23 | 841.10 |
| 2005-03-24 | 841.62 |
| 2005-03-25 | . |
| 2005-03-28 | 835.71 |
| 2005-03-29 | 837.94 |
| 2005-03-30 | 843.59 |
| 2005-03-31 | 849.46 |
| 2005-04-01 | 850.28 |
| 2005-04-04 | 834.95 |
| 2005-04-05 | 843.16 |
| 2005-04-06 | 849.44 |
| 2005-04-07 | 857.82 |
| 2005-04-08 | 854.43 |
| 2005-04-11 | 858.94 |
| 2005-04-12 | 852.99 |
| 2005-04-13 | 859.70 |
| 2005-04-14 | 852.50 |
| 2005-04-15 | 845.10 |
| 2005-04-18 | 837.38 |
| 2005-04-19 | 841.34 |
| 2005-04-20 | 842.81 |
| 2005-04-21 | 848.42 |
| 2005-04-22 | 852.72 |
| 2005-04-25 | 847.92 |
| 2005-04-26 | 845.50 |
| 2005-04-27 | 834.03 |
| 2005-04-28 | 831.45 |
| 2005-04-29 | 833.84 |
| 2005-05-02 | 845.77 |
| 2005-05-03 | 852.51 |
| 2005-05-04 | 858.01 |
| 2005-05-05 | 858.25 |
| 2005-05-06 | 856.52 |
| 2005-05-09 | 854.27 |
| 2005-05-10 | 858.27 |
| 2005-05-11 | 856.03 |
| 2005-05-12 | 855.08 |
| 2005-05-13 | 849.89 |
| 2005-05-16 | 850.62 |
| 2005-05-17 | 851.54 |
| 2005-05-18 | 867.35 |
| 2005-05-19 | 865.55 |
| 2005-05-20 | 862.01 |
| 2005-05-23 | 865.33 |
| 2005-05-24 | 865.49 |
| 2005-05-25 | 867.82 |
| 2005-05-26 | 869.40 |
| 2005-05-27 | 868.38 |
| 2005-05-30 | . |
| 2005-05-31 | 863.45 |
| 2005-06-01 | 869.18 |
| 2005-06-02 | 870.89 |
| 2005-06-03 | 872.84 |
| 2005-06-06 | 876.76 |
| 2005-06-07 | 888.00 |
| 2005-06-08 | 887.18 |
| 2005-06-09 | 882.56 |
| 2005-06-10 | 883.54 |
| 2005-06-13 | 878.79 |
| 2005-06-14 | 878.93 |
| 2005-06-15 | 871.21 |
| 2005-06-16 | 874.77 |
| 2005-06-17 | 891.28 |
| 2005-06-20 | 881.94 |
| 2005-06-21 | 887.27 |
| 2005-06-22 | 890.21 |
| 2005-06-23 | 889.31 |
| 2005-06-24 | 886.82 |
| 2005-06-27 | 889.09 |
| 2005-06-28 | 894.48 |
| 2005-06-29 | 907.56 |
| 2005-06-30 | 917.45 |
| 2005-07-01 | 914.72 |
| 2005-07-04 | . |
| 2005-07-05 | 906.53 |
| 2005-07-06 | 910.42 |
| 2005-07-07 | 896.43 |
| 2005-07-08 | 911.10 |
| 2005-07-11 | 932.50 |
| 2005-07-12 | 942.78 |
| 2005-07-13 | 936.49 |
| 2005-07-14 | 937.58 |
| 2005-07-15 | 924.95 |
| 2005-07-18 | 930.46 |
| 2005-07-19 | 930.17 |
| 2005-07-20 | 931.48 |
| 2005-07-21 | 938.35 |
| 2005-07-22 | 938.44 |
| 2005-07-25 | 931.67 |
| 2005-07-26 | 931.14 |
| 2005-07-27 | 932.04 |
| 2005-07-28 | 931.94 |
| 2005-07-29 | 934.57 |
| 2005-08-01 | 938.70 |
| 2005-08-02 | 940.60 |
| 2005-08-03 | 948.27 |
| 2005-08-04 | 948.30 |
| 2005-08-05 | 944.67 |
| 2005-08-08 | 953.93 |
| 2005-08-09 | 950.20 |
| 2005-08-10 | 963.42 |
| 2005-08-11 | 964.33 |
| 2005-08-12 | 959.66 |
| 2005-08-15 | 958.06 |
| 2005-08-16 | 951.18 |
| 2005-08-17 | 944.52 |
| 2005-08-18 | 932.34 |
| 2005-08-19 | 937.28 |
| 2005-08-22 | 946.09 |
| 2005-08-23 | 939.20 |
| 2005-08-24 | 945.16 |
| 2005-08-25 | 944.47 |
| 2005-08-26 | 944.87 |
| 2005-08-29 | 941.46 |
| 2005-08-30 | 936.84 |
| 2005-08-31 | 952.49 |
| 2005-09-01 | 981.86 |
| 2005-09-02 | 995.76 |
| 2005-09-05 | . |
| 2005-09-06 | 997.15 |
| 2005-09-07 | 1002.51 |
| 2005-09-08 | 999.91 |
| 2005-09-09 | 1004.89 |
| 2005-09-12 | 992.61 |
| 2005-09-13 | 982.21 |
| 2005-09-14 | 987.04 |
| 2005-09-15 | 983.67 |
| 2005-09-16 | 996.21 |
| 2005-09-19 | 994.71 |
| 2005-09-20 | 997.18 |
| 2005-09-21 | 997.51 |
| 2005-09-22 | 992.20 |
| 2005-09-23 | 983.99 |
| 2005-09-26 | 977.49 |
| 2005-09-27 | 970.83 |
| 2005-09-28 | 979.20 |
| 2005-09-29 | 975.16 |
| 2005-09-30 | 981.16 |
| 2005-10-03 | 977.28 |
| 2005-10-04 | 982.79 |
| 2005-10-05 | 977.06 |
| 2005-10-06 | 973.88 |
| 2005-10-07 | 968.79 |
| 2005-10-10 | 973.72 |
| 2005-10-11 | 974.52 |
| 2005-10-12 | 968.91 |
| 2005-10-13 | 941.42 |
| 2005-10-14 | 949.47 |
| 2005-10-17 | 942.52 |
| 2005-10-18 | 925.34 |
| 2005-10-19 | 905.87 |
| 2005-10-20 | 904.24 |
| 2005-10-21 | 902.68 |
| 2005-10-24 | 920.79 |
| 2005-10-25 | 929.19 |
| 2005-10-26 | 924.93 |
| 2005-10-27 | 914.90 |
| 2005-10-28 | 919.44 |
| 2005-10-31 | 928.41 |
| 2005-11-01 | 928.78 |
| 2005-11-02 | 925.63 |
| 2005-11-03 | 931.36 |
| 2005-11-04 | 911.99 |
| 2005-11-07 | 911.82 |
| 2005-11-08 | 907.89 |
| 2005-11-09 | 911.22 |
| 2005-11-10 | 911.80 |
| 2005-11-11 | 918.05 |
| 2005-11-14 | 918.69 |
| 2005-11-15 | 913.95 |
| 2005-11-16 | 910.84 |
| 2005-11-17 | 920.05 |
| 2005-11-18 | 922.47 |
| 2005-11-21 | 929.62 |
| 2005-11-22 | 927.55 |
| 2005-11-23 | 947.42 |
| 2005-11-24 | . |
| 2005-11-25 | 943.55 |
| 2005-11-28 | 949.16 |
| 2005-11-29 | 942.78 |
| 2005-11-30 | 936.36 |
| 2005-12-01 | 939.02 |
| 2005-12-02 | 934.01 |
| 2005-12-05 | 933.04 |
| 2005-12-06 | 938.96 |
| 2005-12-07 | 929.61 |
| 2005-12-08 | 939.06 |
| 2005-12-09 | 942.73 |
| 2005-12-12 | 958.44 |
| 2005-12-13 | 957.91 |
| 2005-12-14 | 959.72 |
| 2005-12-15 | 955.15 |
| 2005-12-16 | 964.81 |
| 2005-12-19 | 962.21 |
| 2005-12-20 | 960.53 |
| 2005-12-21 | 963.88 |
| 2005-12-22 | 967.41 |
| 2005-12-23 | 968.64 |
| 2005-12-26 | . |
| 2005-12-27 | 972.54 |
| 2005-12-28 | 976.67 |
| 2005-12-29 | 968.47 |
| 2005-12-30 | 962.84 |
| 2006-01-02 | . |
| 2006-01-03 | 986.38 |
| 2006-01-04 | 1001.65 |
| 2006-01-05 | 1003.29 |
| 2006-01-06 | 1007.78 |
| 2006-01-09 | 1004.67 |
| 2006-01-10 | 996.19 |
| 2006-01-11 | 1004.33 |
| 2006-01-12 | 1003.00 |
| 2006-01-13 | 998.38 |
| 2006-01-16 | . |
| 2006-01-17 | 993.35 |
| 2006-01-18 | 986.26 |
| 2006-01-19 | 1000.24 |
| 2006-01-20 | 999.59 |
| 2006-01-23 | 1009.05 |
| 2006-01-24 | 1009.41 |
| 2006-01-25 | 1018.59 |
| 2006-01-26 | 1029.46 |
| 2006-01-27 | 1024.29 |
| 2006-01-30 | 1016.43 |
| 2006-01-31 | 1028.54 |
| 2006-02-01 | 1043.34 |
| 2006-02-02 | 1036.70 |
| 2006-02-03 | 1034.90 |
| 2006-02-06 | 1030.79 |
| 2006-02-07 | 1027.32 |
| 2006-02-08 | 1029.17 |
| 2006-02-09 | 1044.77 |
| 2006-02-10 | 1036.49 |
| 2006-02-13 | 1041.64 |
| 2006-02-14 | 1037.43 |
| 2006-02-15 | 1045.27 |
| 2006-02-16 | 1054.54 |
| 2006-02-17 | 1058.64 |
| 2006-02-20 | . |
| 2006-02-21 | 1063.51 |
| 2006-02-22 | 1072.82 |
| 2006-02-23 | 1080.05 |
| 2006-02-24 | 1084.85 |
| 2006-02-27 | 1091.27 |
| 2006-02-28 | 1086.67 |
| 2006-03-01 | 1096.08 |
| 2006-03-02 | 1091.95 |
| 2006-03-03 | 1092.85 |
| 2006-03-06 | 1090.37 |
| 2006-03-07 | 1068.61 |
| 2006-03-08 | 1063.73 |
| 2006-03-09 | 1068.34 |
| 2006-03-10 | 1071.86 |
| 2006-03-13 | 1087.85 |
| 2006-03-14 | 1097.79 |
| 2006-03-15 | 1101.82 |
| 2006-03-16 | 1123.74 |
| 2006-03-17 | 1128.85 |
| 2006-03-20 | 1136.03 |
| 2006-03-21 | 1129.06 |
| 2006-03-22 | 1125.67 |
| 2006-03-23 | 1113.49 |
| 2006-03-24 | 1121.11 |
| 2006-03-27 | 1118.08 |
| 2006-03-28 | 1115.20 |
| 2006-03-29 | 1112.20 |
| 2006-03-30 | 1127.54 |
| 2006-03-31 | 1125.27 |
| 2006-04-03 | 1138.02 |
| 2006-04-04 | 1147.38 |
| 2006-04-05 | 1153.03 |
| 2006-04-06 | 1154.75 |
| 2006-04-07 | 1137.30 |
| 2006-04-10 | 1139.66 |
| 2006-04-11 | 1129.46 |
| 2006-04-12 | 1120.47 |
| 2006-04-13 | 1121.03 |
| 2006-04-14 | . |
| 2006-04-17 | 1138.83 |
| 2006-04-18 | 1136.53 |
| 2006-04-19 | 1156.82 |
| 2006-04-20 | 1163.79 |
| 2006-04-21 | 1188.93 |
| 2006-04-24 | 1195.02 |
| 2006-04-25 | 1199.34 |
| 2006-04-26 | 1203.56 |
| 2006-04-27 | 1201.44 |
| 2006-04-28 | 1204.62 |
| 2006-05-01 | 1206.73 |
| 2006-05-02 | 1219.68 |
| 2006-05-03 | 1219.28 |
| 2006-05-04 | 1238.98 |
| 2006-05-05 | 1253.56 |
| 2006-05-08 | 1261.47 |
| 2006-05-09 | 1266.65 |
| 2006-05-10 | 1272.67 |
| 2006-05-11 | 1267.04 |
| 2006-05-12 | 1244.74 |
| 2006-05-15 | 1214.14 |
| 2006-05-16 | 1213.23 |
| 2006-05-17 | 1173.16 |
| 2006-05-18 | 1167.42 |
| 2006-05-19 | 1160.07 |
| 2006-05-22 | 1117.94 |
| 2006-05-23 | 1157.56 |
| 2006-05-24 | 1138.54 |
| 2006-05-25 | 1152.30 |
| 2006-05-26 | 1167.10 |
| 2006-05-29 | . |
| 2006-05-30 | 1161.71 |
| 2006-05-31 | 1168.16 |
| 2006-06-01 | 1163.56 |
| 2006-06-02 | 1180.32 |
| 2006-06-05 | 1180.36 |
| 2006-06-06 | 1145.27 |
| 2006-06-07 | 1144.93 |
| 2006-06-08 | 1097.56 |
| 2006-06-09 | 1110.04 |
| 2006-06-12 | 1093.53 |
| 2006-06-13 | 1056.51 |
| 2006-06-14 | 1060.81 |
| 2006-06-15 | 1098.68 |
| 2006-06-16 | 1089.91 |
| 2006-06-19 | 1100.93 |
| 2006-06-20 | 1105.82 |
| 2006-06-21 | 1112.46 |
| 2006-06-22 | 1119.53 |
| 2006-06-23 | 1114.59 |
| 2006-06-26 | 1119.84 |
| 2006-06-27 | 1121.07 |
| 2006-06-28 | 1111.04 |
| 2006-06-29 | 1130.31 |
| 2006-06-30 | 1173.25 |
| 2006-07-03 | 1187.41 |
| 2006-07-04 | . |
| 2006-07-05 | 1182.25 |
| 2006-07-06 | 1192.99 |
| 2006-07-07 | 1193.54 |
| 2006-07-10 | 1189.01 |
| 2006-07-11 | 1177.27 |
| 2006-07-12 | 1174.30 |
| 2006-07-13 | 1160.71 |
| 2006-07-14 | 1141.44 |
| 2006-07-17 | 1118.62 |
| 2006-07-18 | 1115.68 |
| 2006-07-19 | 1150.61 |
| 2006-07-20 | 1163.06 |
| 2006-07-21 | 1153.78 |
| 2006-07-24 | 1173.26 |
| 2006-07-25 | 1180.78 |
| 2006-07-26 | 1186.96 |
| 2006-07-27 | 1209.61 |
| 2006-07-28 | 1221.26 |
| 2006-07-31 | 1213.34 |
| 2006-08-01 | 1206.63 |
| 2006-08-02 | 1229.58 |
| 2006-08-03 | 1215.85 |
| 2006-08-04 | 1239.14 |
| 2006-08-07 | 1224.75 |
| 2006-08-08 | 1229.07 |
| 2006-08-09 | 1239.11 |
| 2006-08-10 | 1217.09 |
| 2006-08-11 | 1218.47 |
| 2006-08-14 | 1229.62 |
| 2006-08-15 | 1237.38 |
| 2006-08-16 | 1247.97 |
| 2006-08-17 | 1249.86 |
| 2006-08-18 | 1243.69 |
| 2006-08-21 | 1252.65 |
| 2006-08-22 | 1244.23 |
| 2006-08-23 | 1239.35 |
| 2006-08-24 | 1242.81 |
| 2006-08-25 | 1235.87 |
| 2006-08-28 | 1243.76 |
| 2006-08-29 | 1242.14 |
| 2006-08-30 | 1253.49 |
| 2006-08-31 | 1245.61 |
| 2006-09-01 | 1252.94 |
| 2006-09-04 | . |
| 2006-09-05 | 1254.81 |
| 2006-09-06 | 1244.23 |
| 2006-09-07 | 1226.20 |
| 2006-09-08 | 1230.07 |
| 2006-09-11 | 1224.38 |
| 2006-09-12 | 1235.87 |
| 2006-09-13 | 1241.69 |
| 2006-09-14 | 1248.62 |
| 2006-09-15 | 1244.19 |
| 2006-09-18 | 1253.79 |
| 2006-09-19 | 1250.26 |
| 2006-09-20 | 1262.17 |
| 2006-09-21 | 1262.25 |
| 2006-09-22 | 1265.30 |
| 2006-09-25 | 1256.55 |
| 2006-09-26 | 1276.19 |
| 2006-09-27 | 1309.50 |
| 2006-09-28 | 1308.82 |
| 2006-09-29 | 1300.77 |
| 2006-10-02 | 1311.25 |
| 2006-10-03 | 1306.54 |
| 2006-10-04 | 1304.59 |
| 2006-10-05 | 1319.61 |
| 2006-10-06 | 1311.31 |
| 2006-10-09 | 1311.04 |
| 2006-10-10 | 1313.14 |
| 2006-10-11 | 1319.70 |
| 2006-10-12 | 1326.37 |
| 2006-10-13 | 1325.71 |
| 2006-10-16 | 1332.41 |
| 2006-10-17 | 1315.21 |
| 2006-10-18 | 1331.40 |
| 2006-10-19 | 1345.52 |
| 2006-10-20 | 1359.70 |
| 2006-10-23 | 1360.40 |
| 2006-10-24 | 1358.94 |
| 2006-10-25 | 1372.22 |
| 2006-10-26 | 1373.27 |
| 2006-10-27 | 1377.56 |
| 2006-10-30 | 1380.84 |
| 2006-10-31 | 1388.74 |
| 2006-11-01 | 1394.99 |
| 2006-11-02 | 1386.84 |
| 2006-11-03 | 1389.09 |
| 2006-11-06 | 1410.82 |
| 2006-11-07 | 1428.51 |
| 2006-11-08 | 1425.42 |
| 2006-11-09 | 1436.59 |
| 2006-11-10 | 1449.97 |
| 2006-11-13 | 1471.88 |
| 2006-11-14 | 1462.94 |
| 2006-11-15 | 1479.30 |
| 2006-11-16 | 1489.24 |
| 2006-11-17 | 1480.57 |
| 2006-11-20 | 1494.04 |
| 2006-11-21 | 1492.93 |
| 2006-11-22 | 1511.26 |
| 2006-11-23 | . |
| 2006-11-24 | 1509.49 |
| 2006-11-27 | 1485.50 |
| 2006-11-28 | 1476.79 |
| 2006-11-29 | 1519.35 |
| 2006-11-30 | 1513.06 |
| 2006-12-01 | 1495.99 |
| 2006-12-04 | 1523.08 |
| 2006-12-05 | 1543.87 |
| 2006-12-06 | 1543.33 |
| 2006-12-07 | 1545.35 |
| 2006-12-08 | 1560.24 |
| 2006-12-11 | 1566.17 |
| 2006-12-12 | 1568.64 |
| 2006-12-13 | 1580.35 |
| 2006-12-14 | 1577.41 |
| 2006-12-15 | 1576.91 |
| 2006-12-18 | 1565.67 |
| 2006-12-19 | 1556.55 |
| 2006-12-20 | 1533.12 |
| 2006-12-21 | 1522.02 |
| 2006-12-22 | 1507.61 |
| 2006-12-25 | . |
| 2006-12-26 | 1505.26 |
| 2006-12-27 | 1523.89 |
| 2006-12-28 | 1519.62 |
| 2006-12-29 | 1517.41 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 1528.00 |
| 2007-01-04 | 1492.79 |
| 2007-01-05 | 1473.18 |
| 2007-01-08 | 1480.29 |
| 2007-01-09 | 1477.31 |
| 2007-01-10 | 1439.63 |
| 2007-01-11 | 1458.33 |
| 2007-01-12 | 1465.95 |
| 2007-01-15 | . |
| 2007-01-16 | 1472.86 |
| 2007-01-17 | 1469.33 |
| 2007-01-18 | 1460.06 |
| 2007-01-19 | 1479.51 |
| 2007-01-22 | 1485.93 |
| 2007-01-23 | 1495.18 |
| 2007-01-24 | 1515.80 |
| 2007-01-25 | 1514.31 |
| 2007-01-26 | 1488.68 |
#2007-01-29|1502.41
#2007-01-30|1503.13
#2007-01-31|1513.86
#2007-02-01|1522.44
#2007-02-02|1526.23
#2007-02-05|1533.43
#2007-02-06|1547.34
#2007-02-07|1586.52
#2007-02-08|1579.47
#2007-02-09|1589.03
#2007-02-12|1578.37
#2007-02-13|1580.46
#2007-02-14|1606.06
#2007-02-15|1608.31
#2007-02-16|1609.72
#2007-02-19| .
#2007-02-20|1613.65
#2007-02-21|1599.00
#2007-02-22|1597.47
#2007-02-23|1601.31
#2007-02-26|1615.08
#2007-02-27|1553.62
#2007-02-28|1542.08
#2007-03-01|1515.42
#2007-03-02|1524.81
#2007-03-05|1494.06
#2007-03-06|1505.56
#2007-03-07|1533.31
#2007-03-08|1565.73
#2007-03-09|1566.54
#2007-03-12|1563.72
#2007-03-13|1553.79
#2007-03-14|1512.86
#2007-03-15|1551.16
#2007-03-16|1566.70
#2007-03-19|1594.58
#2007-03-20|1601.99
#2007-03-21|1605.97
#2007-03-22|1626.19
#2007-03-23|1627.83
#2007-03-26|1627.86
#2007-03-27|1632.80
#2007-03-28|1630.59
#2007-03-29|1647.69
#2007-03-30|1661.67
#2007-04-02|1679.38
#2007-04-03|1710.30
#2007-04-04|1703.06
#2007-04-05|1714.71
#2007-04-06| .
#2007-04-09|1705.78
#2007-04-10|1728.71
#2007-04-11|1732.17
#2007-04-12|1726.33
#2007-04-13|1742.05
#2007-04-16|1755.19
#2007-04-17|1754.04
#2007-04-18|1723.25
#2007-04-19|1724.26
#2007-04-20|1751.13
#2007-04-23|1725.76
#2007-04-24|1676.89
#2007-04-25|1682.48
#2007-04-26|1674.30
#2007-04-27|1657.01
#2007-04-30|1658.11
#2007-05-01|1651.92
#2007-05-02|1666.55
#2007-05-03|1644.61
#2007-05-04|1671.12
#2007-05-07|1690.64
#2007-05-08|1658.23
#2007-05-09|1659.03
#2007-05-10|1645.68
#2007-05-11|1665.13
#2007-05-14|1668.79
#2007-05-15|1700.09
#2007-05-16|1705.73
#2007-05-17|1718.73
#2007-05-18|1723.62
#2007-05-21|1728.40
#2007-05-22|1734.80
#2007-05-23|1757.93
#2007-05-24|1746.19
#2007-05-25|1747.94
#2007-05-28| .
#2007-05-29|1770.53
#2007-05-30|1757.03
#2007-05-31|1786.76
#2007-06-01|1780.68
#2007-06-04|1777.90
#2007-06-05|1786.42
#2007-06-06|1719.53
#2007-06-07|1687.22
#2007-06-08|1679.05
#2007-06-11|1706.92
#2007-06-12|1687.40
#2007-06-13|1686.83
#2007-06-14|1714.20
#2007-06-15|1738.35
#2007-06-18|1727.55
#2007-06-19|1717.28
#2007-06-20|1715.71
#2007-06-21|1704.28
#2007-06-22|1698.75
#2007-06-25|1706.07
#2007-06-26|1702.22
#2007-06-27|1692.96
#2007-06-28|1718.72
#2007-06-29|1727.79
#2007-07-02|1740.92
#2007-07-03|1747.60
#2007-07-04| .
#2007-07-05|1745.00
#2007-07-06|1753.01
#2007-07-09|1739.35
#2007-07-10|1729.97
#2007-07-11|1735.33
#2007-07-12|1751.78
#2007-07-13|1758.54
#2007-07-16|1760.05
#2007-07-17|1756.33
#2007-07-18|1748.21
#2007-07-19|1751.34
#2007-07-20|1730.17
#2007-07-23|1741.06
#2007-07-24|1720.34
#2007-07-25|1698.55
#2007-07-26|1663.05
#2007-07-27|1647.43
#2007-07-30|1644.71
#2007-07-31|1672.62
#2007-08-01|1647.93
#2007-08-02|1659.93
#2007-08-03|1651.77
#2007-08-06|1643.22
#2007-08-07|1646.06
#2007-08-08|1697.95
#2007-08-09|1674.89
#2007-08-10|1629.80
#2007-08-13|1643.74
#2007-08-14|1613.14
#2007-08-15|1597.15
#2007-08-16|1510.37
#2007-08-17|1546.06
#2007-08-20|1555.89
#2007-08-21|1547.13
#2007-08-22|1582.02
#2007-08-23|1576.97
#2007-08-24|1587.93
#2007-08-27|1584.10
#2007-08-28|1568.92
#2007-08-29|1573.08
#2007-08-30|1584.23
#2007-08-31|1603.73
#2007-09-03| .
#2007-09-04|1611.64
#2007-09-05|1573.46
#2007-09-06|1575.10
#2007-09-07|1542.87
#2007-09-10|1527.64
#2007-09-11|1562.38
#2007-09-12|1565.49
#2007-09-13|1567.87
#2007-09-14|1536.24
#2007-09-17|1500.84
#2007-09-18|1539.83
#2007-09-19|1603.73
#2007-09-20|1612.33
#2007-09-21|1624.96
#2007-09-24|1636.90
#2007-09-25|1610.89
#2007-09-26|1638.22
#2007-09-27|1650.62
#2007-09-28|1659.58
#2007-10-01|1673.01
#2007-10-02|1683.34
#2007-10-03|1693.56
#2007-10-04|1689.94
#2007-10-05|1697.17
#2007-10-08|1683.77
#2007-10-09|1696.88
#2007-10-10|1721.02
#2007-10-11|1750.46
#2007-10-12|1746.49
#2007-10-15|1736.12
#2007-10-16|1724.16
#2007-10-17|1755.05
#2007-10-18|1761.24
#2007-10-19|1749.61
#2007-10-22|1710.24
#2007-10-23|1751.41
#2007-10-24|1749.59
#2007-10-25|1790.28
#2007-10-26|1817.86
#2007-10-29|1837.21
#2007-10-30|1838.50
#2007-10-31|1856.07
#2007-11-01|1845.49
#2007-11-02|1846.33
#2007-11-05|1839.71
#2007-11-06|1866.00
#2007-11-07|1881.99
#2007-11-08|1889.71
#2007-11-09|1856.07
#2007-11-12|1836.63
#2007-11-13|1824.62
#2007-11-14|1856.55
#2007-11-15|1827.44
#2007-11-16|1835.37
#2007-11-19|1784.20
#2007-11-20|1805.55
#2007-11-21|1762.22
#2007-11-22| .
#2007-11-23|1780.65
#2007-11-26|1789.95
#2007-11-27|1783.47
#2007-11-28|1814.67
#2007-11-29|1829.40
#2007-11-30|1853.86
#2007-12-03|1857.46
#2007-12-04|1851.23
#2007-12-05|1880.47
#2007-12-06|1862.00
#2007-12-07|1875.94
#2007-12-10|1880.81
#2007-12-11|1871.39
#2007-12-12|1874.88
#2007-12-13|1820.67
#2007-12-14|1816.07
#2007-12-17|1767.67
#2007-12-18|1772.68
#2007-12-19|1752.71
#2007-12-20|1728.30
#2007-12-21|1747.12
#2007-12-24|1751.01
#2007-12-25| .
#2007-12-26|1763.05
#2007-12-27|1756.55
#2007-12-28|1763.15
#2007-12-31|1753.08
#2008-01-01| .
#2008-01-02|1736.16
#2008-01-03|1716.75
#2008-01-04|1659.50
#2008-01-07|1625.54
#2008-01-08|1641.91
#2008-01-09|1637.07
#2008-01-10|1629.44
#2008-01-11|1630.60
#2008-01-14|1656.85
#2008-01-15|1599.36
#2008-01-16|1562.09
#2008-01-17|1564.15
#2008-01-18|1567.36
#2008-01-21| .
#2008-01-22|1501.01
#2008-01-23|1437.31
#2008-01-24|1513.60
#2008-01-25|1528.46
#2008-01-28|1544.55
#2008-01-29|1581.13
#2008-01-30|1571.93
#2008-01-31|1556.11
#2008-02-01|1599.21
#2008-02-04|1626.86
#2008-02-05|1519.62
#2008-02-06|1546.45
#2008-02-07|1496.44
#2008-02-08|1516.56
#2008-02-11|1505.02
#2008-02-12|1568.84
#2008-02-13|1579.95
#2008-02-14|1602.77
#2008-02-15|1590.52
#2008-02-18| .
#2008-02-19|1624.65
#2008-02-20|1593.35
#2008-02-21|1621.36
#2008-02-22|1587.99
#2008-02-25|1598.87
#2008-02-26|1630.12
#2008-02-27|1661.03
#2008-02-28|1647.60
#2008-02-29|1639.34
#2008-03-03|1605.76
#2008-03-04|1571.43
#2008-03-05|1623.87
#2008-03-06|1625.92
#2008-03-07|1612.00
#2008-03-10|1617.55
#2008-03-11|1650.19
#2008-03-12|1678.35
#2008-03-13|1674.38
#2008-03-14|1677.65
#2008-03-17|1650.24
#2008-03-18|1683.12
#2008-03-19|1655.62
#2008-03-20|1620.91
#2008-03-21| .
#2008-03-24|1618.59
#2008-03-25|1674.51
#2008-03-26|1697.24
#2008-03-27|1733.79
#2008-03-28|1722.91
#2008-03-31|1715.45
#2008-04-01|1716.19
#2008-04-02|1728.23
#2008-04-03|1727.68
#2008-04-04|1747.11
#2008-04-07|1745.82
#2008-04-08|1731.42
#2008-04-09|1718.26
#2008-04-10|1698.38
#2008-04-11|1686.10
#2008-04-14|1665.79
#2008-04-15|1685.38
#2008-04-16|1739.29
#2008-04-17|1727.76
#2008-04-18|1748.47
#2008-04-21|1752.42
#2008-04-22|1748.56
#2008-04-23|1763.88
#2008-04-24|1735.53
#2008-04-25|1748.19
#2008-04-28|1749.22
#2008-04-29|1722.37
#2008-04-30|1746.63
#2008-05-01|1733.34
#2008-05-02|1756.34
#2008-05-05|1779.99
#2008-05-06|1788.96
#2008-05-07|1761.64
#2008-05-08|1770.07
#2008-05-09|1753.99
#2008-05-12|1769.62
#2008-05-13|1765.76
#2008-05-14|1780.38
#2008-05-15|1784.65
#2008-05-16|1793.58
#2008-05-19|1816.11
#2008-05-20|1793.07
#2008-05-21|1809.02
#2008-05-22|1813.82
#2008-05-23|1785.77
#2008-05-26| .
#2008-05-27|1772.96
#2008-05-28|1766.64
#2008-05-29|1765.09
#2008-05-30|1763.55
#2008-06-02|1738.77
#2008-06-03|1751.42
#2008-06-04|1734.44
#2008-06-05|1734.97
#2008-06-06|1717.77
#2008-06-09|1688.76
#2008-06-10|1630.85
#2008-06-11|1612.79
#2008-06-12|1620.72
#2008-06-13|1611.84
#2008-06-16|1630.37
#2008-06-17|1641.33
#2008-06-18|1608.19
#2008-06-19|1606.58
#2008-06-20|1587.25
#2008-06-23|1555.15
#2008-06-24|1545.32
#2008-06-25|1563.71
#2008-06-26|1542.46
#2008-06-27|1560.86
#2008-06-30|1545.94
#2008-07-01|1507.97
#2008-07-02|1504.25
#2008-07-03|1486.68
#2008-07-04| .
#2008-07-07|1493.29
#2008-07-08|1479.12
#2008-07-09|1495.09
#2008-07-10|1480.48
#2008-07-11|1433.91
#2008-07-14|1449.96
#2008-07-15|1409.63
#2008-07-16|1419.32
#2008-07-17|1472.71
#2008-07-18|1497.16
#2008-07-21|1496.85
#2008-07-22|1499.85
#2008-07-23|1519.16
#2008-07-24|1470.89
#2008-07-25|1464.44
#2008-07-28|1445.72
#2008-07-29|1445.07
#2008-07-30|1453.68
#2008-07-31|1451.33
#2008-08-01|1412.09
#2008-08-04|1408.45
#2008-08-05|1429.61
#2008-08-06|1431.28
#2008-08-07|1433.51
#2008-08-08|1407.86
#2008-08-11|1438.80
#2008-08-12|1418.71
#2008-08-13|1381.20
#2008-08-14|1376.91
#2008-08-15|1376.24
#2008-08-18|1379.90
#2008-08-19|1331.81
#2008-08-20|1341.85
#2008-08-21|1346.40
#2008-08-22|1372.78
#2008-08-25|1355.12
#2008-08-26|1360.55
#2008-08-27|1366.24
#2008-08-28|1382.24
#2008-08-29|1392.64
#2008-09-01| .
#2008-09-02|1385.74
#2008-09-03|1367.77
#2008-09-04|1315.09
#2008-09-05|1281.76
#2008-09-08|1308.03
#2008-09-09|1274.29
#2008-09-10|1243.44
#2008-09-11|1232.24
#2008-09-12|1270.55
#2008-09-15|1237.82
#2008-09-16|1246.31
#2008-09-17|1227.32
#2008-09-18|1250.52
#2008-09-19|1349.15
#2008-09-22|1342.24
#2008-09-23|1347.23
#2008-09-24|1329.83
#2008-09-25|1334.59
#2008-09-26|1321.00
#2008-09-29|1250.94
#2008-09-30|1233.24
#2008-10-01|1237.23
#2008-10-02|1193.78
#2008-10-03|1220.19
#2008-10-06|1127.64
#2008-10-07|1144.64
#2008-10-08|1108.09
#2008-10-09|1071.37
#2008-10-10| 983.92
#2008-10-13|1080.54
#2008-10-14|1104.58
#2008-10-15|1050.02
#2008-10-16|1021.89
#2008-10-17|1045.79
#2008-10-20|1055.59
#2008-10-21|1038.60
#2008-10-22| 973.74
#2008-10-23| 973.10
#2008-10-24| 942.82
#2008-10-27| 883.76
#2008-10-28| 909.62
#2008-10-29| 992.47
#2008-10-30|1006.71
#2008-10-31|1026.58
#2008-11-03|1047.81
#2008-11-04|1100.69
#2008-11-05|1095.55
#2008-11-06|1008.04
#2008-11-07|1034.73
#2008-11-10|1038.97
#2008-11-11| 984.24
#2008-11-12| 990.10
#2008-11-13| 985.36
#2008-11-14|1005.93
#2008-11-17| 976.29
#2008-11-18| 979.44
#2008-11-19| 957.38
#2008-11-20| 919.72
#2008-11-21| 924.18
#2008-11-24|1005.55
#2008-11-25|1016.54
#2008-11-26| 997.13
#2008-11-27| .
#2008-11-28|1001.75
#2008-12-01| 957.02
#2008-12-02| 995.66
#2008-12-03| 994.97
#2008-12-04| 994.55
#2008-12-05| 953.28
#2008-12-08|1016.35
#2008-12-09| 999.17
#2008-12-10|1025.15
#2008-12-11|1042.97
#2008-12-12|1038.30
#2008-12-15|1063.61
#2008-12-16|1081.31
#2008-12-17|1132.09
#2008-12-18|1157.00
#2008-12-19|1109.88
#2008-12-22|1083.62
#2008-12-23|1075.14
#2008-12-24|1078.57
#2008-12-25| .
#2008-12-26|1083.78
#2008-12-29|1098.21
#2008-12-30|1103.69
#2008-12-31|1084.65
#2009-01-01| .
#2009-01-02|1113.94
#2009-01-05|1112.43
#2009-01-06|1114.50
#2009-01-07|1138.04
#2009-01-08|1130.40
#2009-01-09|1101.52
#2009-01-12|1067.72
#2009-01-13|1049.62
#2009-01-14|1025.75
#2009-01-15|1021.02
#2009-01-16|1035.56
#2009-01-19| .
#2009-01-20| 986.69
#2009-01-21| 979.59
#2009-01-22| 973.42
#2009-01-23| 951.85
#2009-01-26| 994.19
#2009-01-27| 997.34
#2009-01-28|1017.88
#2009-01-29| 993.00
#2009-01-30| 969.96
#2009-02-02| 944.35
#2009-02-03| 966.62
#2009-02-04| 974.32
#2009-02-05| 971.15
#2009-02-06| 988.77
#2009-02-09|1015.32
#2009-02-10|1002.82
#2009-02-11| 990.41
#2009-02-12| 973.42
#2009-02-13| 981.59
#2009-02-16| .
#2009-02-17| 928.27
#2009-02-18| 928.04
#2009-02-19| 937.36
#2009-02-20| 907.34
#2009-02-23| 904.54
#2009-02-24| 902.51
#2009-02-25| 887.49
#2009-02-26| 902.86
#2009-02-27| 880.57
#2009-03-02| 837.55
#2009-03-03| 821.23
#2009-03-04| 832.18
#2009-03-05| 796.96
#2009-03-06| 804.55
#2009-03-09| 793.75
#2009-03-10| 819.53
#2009-03-11| 817.17
#2009-03-12| 830.14
#2009-03-13| 835.00
#2009-03-16| 849.66
#2009-03-17| 845.74
#2009-03-18| 865.31
#2009-03-19| 910.63
#2009-03-20| 909.90
#2009-03-23| 931.09
#2009-03-24| 930.75
#2009-03-25| 940.72
#2009-03-26| 938.41
#2009-03-27| 915.64
#2009-03-30| 872.53
#2009-03-31| 900.14
#2009-04-01| 908.75
#2009-04-02| 966.02
#2009-04-03| 960.94
#2009-04-06| 961.80
#2009-04-07| 958.91
#2009-04-08| 966.43
#2009-04-09| 973.57
#2009-04-10| .
#2009-04-13| 981.82
#2009-04-14| 990.84
#2009-04-15| 988.66
#2009-04-16|1011.08
#2009-04-17|1009.00
#2009-04-20| 968.93
#2009-04-21| 968.55
#2009-04-22| 994.24
#2009-04-23|1006.75
#2009-04-24|1029.26
#2009-04-27|1004.42
#2009-04-28| 996.90
#2009-04-29|1036.97
#2009-04-30|1053.67
#2009-05-01|1053.83
#2009-05-04|1085.44
#2009-05-05|1079.90
#2009-05-06|1088.29
#2009-05-07|1097.21
#2009-05-08|1112.87
#2009-05-11|1115.08
#2009-05-12|1116.37
#2009-05-13|1075.49
#2009-05-14|1082.61
#2009-05-15|1097.41
#2009-05-18|1102.91
#2009-05-19|1137.16
#2009-05-20|1163.87
#2009-05-21|1148.74
#2009-05-22|1171.46
#2009-05-25| .
#2009-05-26|1176.87
#2009-05-27|1182.41
#2009-05-28|1171.87
#2009-05-29|1181.51
#2009-06-01|1203.12
#2009-06-02|1204.58
#2009-06-03|1172.73
#2009-06-04|1169.21
#2009-06-05|1153.78
#2009-06-08|1126.94
#2009-06-09|1149.90
#2009-06-10|1150.57
#2009-06-11|1161.33
#2009-06-12|1153.82
#2009-06-15|1113.92
#2009-06-16|1118.25
#2009-06-17|1079.43
#2009-06-18|1093.07
#2009-06-19|1114.06
#2009-06-22|1077.75
#2009-06-23|1099.00
#2009-06-24|1128.25
#2009-06-25|1121.49
#2009-06-26|1138.71
#2009-06-29|1147.58
#2009-06-30|1145.95
#2009-07-01|1176.04
#2009-07-02|1147.07
#2009-07-03| .
#2009-07-06|1121.36
#2009-07-07|1121.11
#2009-07-08|1101.46
#2009-07-09|1114.71
#2009-07-10|1099.34
#2009-07-13|1123.00
#2009-07-14|1125.05
#2009-07-15|1153.11
#2009-07-16|1158.96
#2009-07-17|1167.64
#2009-07-20|1182.10
#2009-07-21|1184.71
#2009-07-22|1188.05
#2009-07-23|1198.21
#2009-07-24|1197.21
#2009-07-27|1198.18
#2009-07-28|1186.33
#2009-07-29|1177.17
#2009-07-30|1196.84
#2009-07-31|1216.04
#2009-08-03|1254.90
#2009-08-04|1248.80
#2009-08-05|1234.82
#2009-08-06|1234.19
#2009-08-07|1226.01
#2009-08-10|1229.37
#2009-08-11|1214.38
#2009-08-12|1228.61
#2009-08-13|1248.85
#2009-08-14|1234.31
#2009-08-17|1198.38
#2009-08-18|1207.33
#2009-08-19|1217.81
#2009-08-20|1235.56
#2009-08-21|1260.13
#2009-08-24|1273.74
#2009-08-25|1277.32
#2009-08-26|1266.34
#2009-08-27|1264.14
#2009-08-28|1283.49
#2009-08-31|1274.37
#2009-09-01|1251.28
#2009-09-02|1238.57
#2009-09-03|1234.93
#2009-09-04|1246.99
#2009-09-07| .
#2009-09-08|1290.62
#2009-09-09|1304.23
#2009-09-10|1293.67
#2009-09-11|1306.52
#2009-09-14|1311.52
#2009-09-15|1318.07
#2009-09-16|1345.41
#2009-09-17|1351.02
#2009-09-18|1346.76
#2009-09-21|1338.23
#2009-09-22|1361.07
#2009-09-23|1360.73
#2009-09-24|1338.20
#2009-09-25|1333.91
#2009-09-28|1352.86
#2009-09-29|1349.79
#2009-09-30|1355.69
#2009-10-01|1327.69
#2009-10-02|1308.50
#2009-10-05|1312.71
#2009-10-06|1348.38
#2009-10-07|1331.56
#2009-10-08|1347.14
#2009-10-09|1332.85
#2009-10-12|1337.67
#2009-10-13|1328.36
#2009-10-14|1350.76
#2009-10-15|1346.05
#2009-10-16|1331.23
#2009-10-19|1348.44
#2009-10-20|1335.12
#2009-10-21|1334.76
#2009-10-22|1328.52
#2009-10-23|1323.34
#2009-10-26|1296.85
#2009-10-27|1284.33
#2009-10-28|1250.23
#2009-10-29|1281.31
#2009-10-30|1240.04
#2009-11-02|1249.02
#2009-11-03|1235.79
#2009-11-04|1264.40
#2009-11-05|1275.55
#2009-11-06|1276.79
#2009-11-09|1316.24
#2009-11-10|1311.79
#2009-11-11|1316.13
#2009-11-12|1296.70
#2009-11-13|1304.41
#2009-11-16|1329.91
#2009-11-17|1312.34
#2009-11-18|1332.25
#2009-11-19|1303.06
#2009-11-20|1297.64
#2009-11-23|1322.54
#2009-11-24|1310.77
#2009-11-25|1317.70
#2009-11-26| .
#2009-11-27|1293.05
#2009-11-30|1283.99
#2009-12-01|1312.65
#2009-12-02|1308.84
#2009-12-03|1312.83
#2009-12-04|1301.41
#2009-12-07|1310.31
#2009-12-08|1291.42
#2009-12-09|1267.08
#2009-12-10|1257.78
#2009-12-11|1257.30
#2009-12-14|1265.75
#2009-12-15|1260.25
#2009-12-16|1276.05
#2009-12-17|1241.46
#2009-12-18|1233.46
#2009-12-21|1250.79
#2009-12-22|1255.73
#2009-12-23|1265.57
#2009-12-24|1267.73
#2009-12-25| .
#2009-12-28|1275.35
#2009-12-29|1286.77
#2009-12-30|1274.47
#2009-12-31|1278.61
#2010-01-01| .
#2010-01-04|1312.66
#2010-01-05|1318.78
#2010-01-06|1321.06
#2010-01-07|1309.50
#2010-01-08|1317.60
#2010-01-11|1338.94
#2010-01-12|1323.43
#2010-01-13|1322.91
#2010-01-14|1324.26
#2010-01-15|1301.72
#2010-01-18| .
#2010-01-19|1297.44
#2010-01-20|1262.33
#2010-01-21|1234.95
#2010-01-22|1226.34
#2010-01-25|1220.77
#2010-01-26|1220.38
#2010-01-27|1204.15
#2010-01-28|1174.62
#2010-01-29|1171.94
#2010-02-01|1180.27
#2010-02-02|1209.08
#2010-02-03|1187.05
#2010-02-04|1109.37
#2010-02-05|1081.09
#2010-02-08|1077.61
#2010-02-09|1084.25
#2010-02-10|1093.78
#2010-02-11|1077.61
#2010-02-12|1075.56
#2010-02-15| .
#2010-02-16|1091.79
#2010-02-17|1099.36
#2010-02-18|1098.23
#2010-02-19|1100.39
#2010-02-22|1104.22
#2010-02-23|1087.23
#2010-02-24|1085.52
#2010-02-25|1060.98
#2010-02-26|1085.79
#2010-03-01|1072.68
#2010-03-02|1086.07
#2010-03-03|1117.88
#2010-03-04|1123.31
#2010-03-05|1140.07
#2010-03-08|1144.79
#2010-03-09|1134.79
#2010-03-10|1149.72
#2010-03-11|1146.85
#2010-03-12|1155.74
#2010-03-15|1136.17
#2010-03-16|1150.78
#2010-03-17|1163.24
#2010-03-18|1150.27
#2010-03-19|1136.28
#2010-03-22|1123.91
#2010-03-23|1128.11
#2010-03-24|1107.13
#2010-03-25|1126.47
#2010-03-26|1134.20
#2010-03-29|1148.23
#2010-03-30|1136.30
#2010-03-31|1134.06
#2010-04-01|1146.04
#2010-04-02| .
#2010-04-05|1143.42
#2010-04-06|1140.89
#2010-04-07|1147.19
#2010-04-08|1134.99
#2010-04-09|1164.45
#2010-04-12|1184.42
#2010-04-13|1180.72
#2010-04-14|1189.38
#2010-04-15|1181.70
#2010-04-16|1156.94
#2010-04-19|1139.86
#2010-04-20|1154.93
#2010-04-21|1121.99
#2010-04-22|1086.51
#2010-04-23|1094.40
#2010-04-26|1082.70
#2010-04-27|1047.84
#2010-04-28|1010.19
#2010-04-29|1033.56
#2010-04-30|1042.59
#2010-05-03|1034.62
#2010-05-04| 975.35
#2010-05-05| 947.97
#2010-05-06| 918.08
#2010-05-07| 891.40
#2010-05-10| 981.92
#2010-05-11| 954.94
#2010-05-12| 963.75
#2010-05-13| 943.37
#2010-05-14| 885.23
#2010-05-17| 869.55
#2010-05-18| 894.54
#2010-05-19| 864.00
#2010-05-20| 851.42
#2010-05-21| 875.90
#2010-05-24| 852.30
#2010-05-25| 820.86
#2010-05-26| 823.94
#2010-05-27| 856.63
#2010-05-28| 864.25
#2010-05-31| .
#2010-06-01| 858.95
#2010-06-02| 853.73
#2010-06-03| 853.29
#2010-06-04| 820.83
#2010-06-07| 797.79
#2010-06-08| 792.49
#2010-06-09| 815.41
#2010-06-10| 840.28
#2010-06-11| 867.23
#2010-06-14| 884.40
#2010-06-15| 898.23
#2010-06-16| 899.16
#2010-06-17| 895.69
#2010-06-18| 916.97
#2010-06-21| 922.75
#2010-06-22| 914.62
#2010-06-23| 902.39
#2010-06-24| 884.74
#2010-06-25| 871.39
#2010-06-28| 883.34
#2010-06-29| 836.86
#2010-06-30| 840.38
#2010-07-01| 850.74
#2010-07-02| 874.07
#2010-07-05| .
#2010-07-06| 906.80
#2010-07-07| 933.68
#2010-07-08| 937.99
#2010-07-09| 933.45
#2010-07-12| 927.99
#2010-07-13| 949.63
#2010-07-14| 956.41
#2010-07-15| 974.66
#2010-07-16| 967.64
#2010-07-19| 960.41
#2010-07-20| 964.32
#2010-07-21| 964.56
#2010-07-22| 991.06
#2010-07-23| 991.20
#2010-07-26|1009.48
#2010-07-27|1024.22
#2010-07-28|1025.48
#2010-07-29|1031.50
#2010-07-30|1009.00
#2010-08-02|1048.87
#2010-08-03|1059.15
#2010-08-04|1050.31
#2010-08-05|1049.46
#2010-08-06|1043.81
#2010-08-09|1049.96
#2010-08-10|1024.20
#2010-08-11| 974.27
#2010-08-12| 962.22
#2010-08-13| 950.89
#2010-08-16| 963.37
#2010-08-17| 977.72
#2010-08-18| 974.48
#2010-08-19| 961.42
#2010-08-20| 930.26
#2010-08-23| 936.60
#2010-08-24| 927.18
#2010-08-25| 912.70
#2010-08-26| 928.40
#2010-08-27| 940.86
#2010-08-30| 939.12
#2010-08-31| 938.63
#2010-09-01| 974.40
#2010-09-02| 976.80
#2010-09-03| 979.09
#2010-09-06| .
#2010-09-07| 959.85
#2010-09-08| 966.16
#2010-09-09| 981.43
#2010-09-10| 970.75
#2010-09-13| 987.26
#2010-09-14|1002.29
#2010-09-15|1001.48
#2010-09-16|1003.70
#2010-09-17| 980.63
#2010-09-20| 991.41
#2010-09-21| 997.02
#2010-09-22|1003.49
#2010-09-23| 995.82
#2010-09-24|1019.62
#2010-09-27|1012.82
#2010-09-28|1017.05
#2010-09-29|1012.50
#2010-09-30|1016.10
#2010-10-01|1011.22
#2010-10-04| 998.01
#2010-10-05|1026.96
#2010-10-06|1036.81
#2010-10-07|1042.23
#2010-10-08|1042.19
#2010-10-11|1032.44
#2010-10-12|1021.35
#2010-10-13|1049.01
#2010-10-14|1060.64
#2010-10-15|1060.52
#2010-10-18|1061.11
#2010-10-19|1047.52
#2010-10-20|1055.25
#2010-10-21|1065.31
#2010-10-22|1063.84
#2010-10-25|1064.19
#2010-10-26|1050.15
#2010-10-27|1036.73
#2010-10-28|1048.14
#2010-10-29|1055.57
#2010-11-01|1041.53
#2010-11-02|1058.39
#2010-11-03|1046.18
#2010-11-04|1062.14
#2010-11-05|1026.75
#2010-11-08|1009.23
#2010-11-09|1021.76
#2010-11-10| 997.91
#2010-11-11| 988.09
#2010-11-12|1000.00
#2010-11-15|1003.69
#2010-11-16| 975.56
#2010-11-17| 982.35
#2010-11-18| 994.16
#2010-11-19| 990.64
#2010-11-22| 963.11
#2010-11-23| 938.96
#2010-11-24| 942.58
#2010-11-25| .
#2010-11-26| 910.07
#2010-11-29| 882.45
#2010-11-30| 875.33
#2010-12-01| 910.65
#2010-12-02| 935.31
#2010-12-03| 961.89
#2010-12-06| 948.43
#2010-12-07| 957.67
#2010-12-08| 959.98
#2010-12-09| 965.08
#2010-12-10| 962.02
#2010-12-13| 978.35
#2010-12-14| 975.49
#2010-12-15| 965.43
#2010-12-16| 955.85
#2010-12-17| 938.67
#2010-12-20| 947.89
#2010-12-21| 962.19
#2010-12-22| 955.55
#2010-12-23| 945.99
#2010-12-24| .
#2010-12-27| 933.18
#2010-12-28| 931.36
#2010-12-29| 934.84
#2010-12-30| 934.63
#2010-12-31| 944.03
#2011-01-03| 942.60
#2011-01-04| 940.80
#2011-01-05| 924.83
#2011-01-06| 908.61
#2011-01-07| 892.75
#2011-01-10| 878.24
#2011-01-11| 892.83
#2011-01-12| 941.40
#2011-01-13| 984.65
#2011-01-14| 990.03
#2011-01-17| .
#2011-01-18|1017.67
#2011-01-19|1028.59
#2011-01-20|1037.10
#2011-01-21|1069.14
#2011-01-24|1070.04
#2011-01-25|1062.29
#2011-01-26|1059.01
#2011-01-27|1073.31
#2011-01-28|1065.48
#2011-01-31|1074.61
#2011-02-01|1086.27
#2011-02-02|1098.28
#2011-02-03|1072.17
#2011-02-04|1073.76
#2011-02-07|1081.02
#2011-02-08|1092.06
#2011-02-09|1093.48
#2011-02-10|1072.16
#2011-02-11|1070.57
#2011-02-14|1062.43
#2011-02-15|1068.56
#2011-02-16|1093.50
#2011-02-17|1106.10
#2011-02-18|1104.45
#2011-02-21| .
#2011-02-22|1075.72
#2011-02-23|1074.45
#2011-02-24|1081.12
#2011-02-25|1092.37
#2011-02-28|1101.75
#2011-03-01|1100.12
#2011-03-02|1091.18
#2011-03-03|1092.33
#2011-03-04|1095.91
#2011-03-07|1104.20
#2011-03-08|1103.53
#2011-03-09|1116.75
#2011-03-10|1090.26
#2011-03-11|1095.16
#2011-03-14|1106.67
#2011-03-15|1094.40
#2011-03-16|1072.52
#2011-03-17|1091.80
#2011-03-18|1108.33
#2011-03-21|1128.78
#2011-03-22|1136.16
#2011-03-23|1139.63
#2011-03-24|1160.66
#2011-03-25|1149.98
#2011-03-28|1152.39
#2011-03-29|1152.10
#2011-03-30|1158.72
#2011-03-31|1148.44
#2011-04-01|1155.78
#2011-04-04|1165.19
#2011-04-05|1154.74
#2011-04-06|1184.65
#2011-04-07|1181.62
#2011-04-08|1196.55
#2011-04-11|1199.90
#2011-04-12|1192.79
#2011-04-13|1206.78
#2011-04-14|1193.02
#2011-04-15|1183.77
#2011-04-18|1141.75
#2011-04-19|1151.94
#2011-04-20|1184.48
#2011-04-21|1195.77
#2011-04-22| .
#2011-04-25|1194.91
#2011-04-26|1206.18
#2011-04-27|1211.55
#2011-04-28|1238.11
#2011-04-29|1237.46
#2011-05-02|1255.63
#2011-05-03|1239.99
#2011-05-04|1231.44
#2011-05-05|1202.26
#2011-05-06|1201.79
#2011-05-09|1166.22
#2011-05-10|1178.68
#2011-05-11|1179.81
#2011-05-12|1169.96
#2011-05-13|1159.69
#2011-05-16|1164.15
#2011-05-17|1150.40
#2011-05-18|1158.81
#2011-05-19|1164.42
#2011-05-20|1146.12
#2011-05-23|1117.23
#2011-05-24|1129.64
#2011-05-25|1135.97
#2011-05-26|1135.87
#2011-05-27|1155.04
#2011-05-30| .
#2011-05-31|1185.36
#2011-06-01|1182.49
#2011-06-02|1176.74
#2011-06-03|1185.23
#2011-06-06|1177.10
#2011-06-07|1183.45
#2011-06-08|1164.76
#2011-06-09|1164.52
#2011-06-10|1136.84
#2011-06-13|1138.97
#2011-06-14|1166.02
#2011-06-15|1144.34
#2011-06-16|1121.81
#2011-06-17|1145.93
#2011-06-20|1128.26
#2011-06-21|1148.07
#2011-06-22|1150.15
#2011-06-23|1104.87
#2011-06-24|1091.94
#2011-06-27|1104.18
#2011-06-28|1114.96
#2011-06-29|1141.14
#2011-06-30|1179.44
#2011-07-01|1188.94
#2011-07-04| .
#2011-07-05|1177.00
#2011-07-06|1151.25
#2011-07-07|1162.20
#2011-07-08|1137.47
#2011-07-11|1091.71
#2011-07-12|1077.30
#2011-07-13|1103.96
#2011-07-14|1090.79
#2011-07-15|1080.86
#2011-07-18|1059.83
#2011-07-19|1086.69
#2011-07-20|1113.33
#2011-07-21|1153.70
#2011-07-22|1162.20
#2011-07-25|1145.38
#2011-07-26|1154.09
#2011-07-27|1131.64
#2011-07-28|1129.71
#2011-07-29|1139.54
#2011-08-01|1092.97
#2011-08-02|1070.69
#2011-08-03|1070.88
#2011-08-04|1024.48
#2011-08-05|1023.86
#2011-08-08| 999.49
#2011-08-09|1002.83
#2011-08-10| 963.72
#2011-08-11|1003.31
#2011-08-12|1044.02
#2011-08-15|1069.97
#2011-08-16|1055.20
#2011-08-17|1063.54
#2011-08-18|1013.64
#2011-08-19|1007.87
#2011-08-22|1024.68
#2011-08-23|1025.56
#2011-08-24|1044.77
#2011-08-25|1038.82
#2011-08-26|1030.38
#2011-08-29|1064.62
#2011-08-30|1065.17
#2011-08-31|1089.61
#2011-09-01|1077.54
#2011-09-02|1051.27
#2011-09-05| .
#2011-09-06| 996.43
#2011-09-07|1021.17
#2011-09-08|1028.61
#2011-09-09| 971.57
#2011-09-12| 938.66
#2011-09-13| 950.30
#2011-09-14| 963.37
#2011-09-15| 998.57
#2011-09-16|1002.14
#2011-09-19| 978.33
#2011-09-20| 991.71
#2011-09-21| 973.10
#2011-09-22| 918.09
#2011-09-23| 922.79
#2011-09-26| 932.32
#2011-09-27| 975.68
#2011-09-28| 977.04
#2011-09-29| 986.19
#2011-09-30| 968.78
#2011-10-03| 946.97
#2011-10-04| 924.02
#2011-10-05| 945.36
#2011-10-06| 973.63
#2011-10-07| 983.83
#2011-10-10|1011.19
#2011-10-11|1010.51
#2011-10-12|1038.15
#2011-10-13|1026.44
#2011-10-14|1044.37
#2011-10-17|1027.59
#2011-10-18|1024.76
#2011-10-19|1031.40
#2011-10-20|1000.12
#2011-10-21|1039.31
#2011-10-24|1049.54
#2011-10-25|1046.64
#2011-10-26|1038.12
#2011-10-27|1097.12
#2011-10-28|1092.06
#2011-10-31|1048.15
#2011-11-01| 989.02
#2011-11-02|1002.40
#2011-11-03|1013.23
#2011-11-04|1003.64
#2011-11-07|1007.24
#2011-11-08|1006.60
#2011-11-09| 966.62
#2011-11-10| 961.04
#2011-11-11| 993.64
#2011-11-14| 966.75
#2011-11-15| 950.75
#2011-11-16| 956.19
#2011-11-17| 950.93
#2011-11-18| 950.70
#2011-11-21| 917.87
#2011-11-22| 908.91
#2011-11-23| 884.83
#2011-11-24| .
#2011-11-25| 877.53
#2011-11-28| 913.63
#2011-11-29| 921.47
#2011-11-30| 964.98
#2011-12-01| 964.77
#2011-12-02| 974.54
#2011-12-05| 995.82
#2011-12-06| 985.52
#2011-12-07| 985.31
#2011-12-08| 962.03
#2011-12-09| 981.51
#2011-12-12| 949.09
#2011-12-13| 941.25
#2011-12-14| 915.30
#2011-12-15| 929.43
#2011-12-16| 938.65
#2011-12-19| 947.83
#2011-12-20| 970.03
#2011-12-21| 958.41
#2011-12-22| 964.48
#2011-12-23| 972.15
#2011-12-26| .
#2011-12-27| 973.32
#2011-12-28| 949.68
#2011-12-29| 956.94
#2011-12-30| 964.05
#2012-01-02| .
#2012-01-03| 990.57
#2012-01-04| 967.41
#2012-01-05| 935.81
#2012-01-06| 930.23
#2012-01-09| 933.70
#2012-01-10| 947.04
#2012-01-11| 937.92
#2012-01-12| 953.15
#2012-01-13| 945.58
#2012-01-16| .
#2012-01-17| 953.95
#2012-01-18| 951.87
#2012-01-19| 968.05
#2012-01-20| 964.86
#2012-01-23| 976.42
#2012-01-24| 974.08
#2012-01-25| 970.30
#2012-01-26| 995.92
#2012-01-27| 992.95
#2012-01-30| 973.76
#2012-01-31| 984.06
#2012-02-01|1012.28
#2012-02-02|1015.64
#2012-02-03|1022.63
#2012-02-06|1018.54
#2012-02-07|1029.95
#2012-02-08|1031.91
#2012-02-09|1036.50
#2012-02-10|1021.28
#2012-02-13|1026.37
#2012-02-14|1022.47
#2012-02-15|1015.26
#2012-02-16| 991.38
#2012-02-17|1003.28
#2012-02-20| .
#2012-02-21|1013.99
#2012-02-22|1006.01
#2012-02-23| 996.35
#2012-02-24|1008.97
#2012-02-27|1012.20
#2012-02-28|1012.19
#2012-02-29|1012.52
#2012-03-01|1016.67
#2012-03-02|1004.22
#2012-03-05| 996.43
#2012-03-06| 964.95
#2012-03-07| 959.78
#2012-03-08| 983.38
#2012-03-09| 973.39
#2012-03-12| 973.89
#2012-03-13| 993.46
#2012-03-14| 991.65
#2012-03-15| 987.84
#2012-03-16| 990.39
#2012-03-19|1005.00
#2012-03-20|1002.04
#2012-03-21| 993.45
#2012-03-22| 980.65
#2012-03-23| 978.92
#2012-03-26| 979.66
#2012-03-27| 970.87
#2012-03-28| 948.73
#2012-03-29| 940.06
#2012-03-30| 956.52
#2012-04-02| 960.94
#2012-04-03| 945.79
#2012-04-04| 912.39
#2012-04-05| 905.24
#2012-04-06| .
#2012-04-09| 905.76
#2012-04-10| 888.13
#2012-04-11| 903.30
#2012-04-12| 907.49
#2012-04-13| 877.69
#2012-04-16| 870.90
#2012-04-17| 895.60
#2012-04-18| 872.40
#2012-04-19| 874.88
#2012-04-20| 886.60
#2012-04-23| 857.22
#2012-04-24| 887.01
#2012-04-25| 899.85
#2012-04-26| 898.82
#2012-04-27| 917.14
#2012-04-30| 904.57
#2012-05-01| 903.85
#2012-05-02| 885.54
#2012-05-03| 886.46
#2012-05-04| 878.40
#2012-05-07| 880.44
#2012-05-08| 871.21
#2012-05-09| 848.33
#2012-05-10| 857.49
#2012-05-11| 855.29
#2012-05-14| 829.44
#2012-05-15| 818.09
#2012-05-16| 799.45
#2012-05-17| 792.89
#2012-05-18| 800.02
#2012-05-21| 807.33
#2012-05-22| 817.28
#2012-05-23| 784.20
#2012-05-24| 787.58
#2012-05-25| 786.58
#2012-05-28| .
#2012-05-29| 760.64
#2012-05-30| 739.86
#2012-05-31| 732.15
#2012-06-01| 725.62
#2012-06-04| 738.84
#2012-06-05| 740.14
#2012-06-06| 754.24
#2012-06-07| 767.48
#2012-06-08| 768.35
#2012-06-11| 772.03
#2012-06-12| 764.65
#2012-06-13| 776.78
#2012-06-14| 786.26
#2012-06-15| 792.11
#2012-06-18| 782.85
#2012-06-19| 792.00
#2012-06-20| 803.58
#2012-06-21| 800.98
#2012-06-22| 816.08
#2012-06-25| 795.50
#2012-06-26| 779.54
#2012-06-27| 797.01
#2012-06-28| 794.00
#2012-06-29| 844.37
#2012-07-02| 844.80
#2012-07-03| 848.30
#2012-07-04| .
#2012-07-05| 821.41
#2012-07-06| 799.92
#2012-07-09| 794.08
#2012-07-10| 802.14
#2012-07-11| 803.16
#2012-07-12| 788.25
#2012-07-13| 797.91
#2012-07-16| 793.66
#2012-07-17| 793.47
#2012-07-18| 800.60
#2012-07-19| 805.47
#2012-07-20| 766.88
#2012-07-23| 749.91
#2012-07-24| 740.18
#2012-07-25| 750.79
#2012-07-26| 792.90
#2012-07-27| 817.00
#2012-07-30| 821.32
#2012-07-31| 832.88
#2012-08-01| 820.16
#2012-08-02| 787.12
#2012-08-03| 821.17
#2012-08-06| 850.91
#2012-08-07| 851.94
#2012-08-08| 838.11
#2012-08-09| 834.35
#2012-08-10| 825.76
#2012-08-13| 822.25
#2012-08-14| 826.50
#2012-08-15| 825.90
#2012-08-16| 870.39
#2012-08-17| 887.26
#2012-08-20| 884.53
#2012-08-21| 896.71
#2012-08-22| 885.85
#2012-08-23| 891.43
#2012-08-24| 901.13
#2012-08-27| 905.78
#2012-08-28| 899.67
#2012-08-29| 908.21
#2012-08-30| 896.52
#2012-08-31| 923.03
#2012-09-03| .
#2012-09-04| 914.04
#2012-09-05| 911.90
#2012-09-06| 943.09
#2012-09-07| 954.88
#2012-09-10| 955.23
#2012-09-11| 960.94
#2012-09-12| 970.21
#2012-09-13| 975.75
#2012-09-14|1014.41
#2012-09-17|1012.90
#2012-09-18|1004.92
#2012-09-19|1008.56
#2012-09-20|1001.62
#2012-09-21|1033.57
#2012-09-24|1014.98
#2012-09-25|1016.96
#2012-09-26| 972.32
#2012-09-27| 977.15
#2012-09-28| 975.41
#2012-10-01| 990.85
#2012-10-02|1003.65
#2012-10-03| 991.11
#2012-10-04| 995.57
#2012-10-05|1002.91
#2012-10-08| 990.24
#2012-10-09| 974.10
#2012-10-10| 959.18
#2012-10-11| 966.19
#2012-10-12| 964.69
#2012-10-15| 963.49
#2012-10-16| 991.18
#2012-10-17|1010.67
#2012-10-18|1001.79
#2012-10-19| 985.19
#2012-10-22| 981.08
#2012-10-23| 961.60
#2012-10-24| 967.09
#2012-10-25| 971.05
#2012-10-26| 963.92
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 963.54
#2012-11-01| 966.68
#2012-11-02| 968.27
#2012-11-05| 959.48
#2012-11-06| 958.07
#2012-11-07| 947.50
#2012-11-08| 937.25
#2012-11-09| 930.50
#2012-11-12| 924.92
#2012-11-13| 923.00
#2012-11-14| 917.71
#2012-11-15| 923.92
#2012-11-16| 910.41
#2012-11-19| 930.74
#2012-11-20| 935.81
#2012-11-21| 938.68
#2012-11-22| .
#2012-11-23| 969.66
#2012-11-26| 972.31
#2012-11-27| 975.37
#2012-11-28| 972.45
#2012-11-29| 998.75
#2012-11-30|1000.00
#2012-12-03| 996.07
#2012-12-04| 996.33
#2012-12-05| 999.33
#2012-12-06|1004.08
#2012-12-07| 995.71
#2012-12-10| 995.02
#2012-12-11|1013.89
#2012-12-12|1032.43
#2012-12-13|1041.90
#2012-12-14|1036.02
#2012-12-17|1041.86
#2012-12-18|1062.05
#2012-12-19|1094.42
#2012-12-20|1094.90
#2012-12-21|1083.54
#2012-12-24|1076.18
#2012-12-25|1076.18
#2012-12-26|1078.38
#2012-12-27|1069.95
#2012-12-28|1055.12
#2012-12-31|1048.51
#2013-01-01|1048.51
#2013-01-02|1083.64
#2013-01-03|1079.48
#2013-01-04|1086.79
#2013-01-07|1097.58
#2013-01-08|1108.98
#2013-01-09|1127.79
#2013-01-10|1136.11
#2013-01-11|1141.08
#2013-01-14|1134.96
#2013-01-15|1141.03
#2013-01-16|1125.54
#2013-01-17|1138.90
#2013-01-18|1127.10
#2013-01-21|1134.22
#2013-01-22|1129.36
#2013-01-23|1126.50
#2013-01-24|1135.72
#2013-01-25|1148.78
#2013-01-28|1150.02
#2013-01-29|1148.35
#2013-01-30|1142.18
#2013-01-31|1114.78
#2013-02-01|1100.27
#2013-02-04|1053.87
#2013-02-05|1063.07
#2013-02-06|1056.61
#2013-02-07|1044.88
#2013-02-08|1054.34
#2013-02-11|1051.32
#2013-02-12|1074.59
#2013-02-13|1085.23
#2013-02-14|1071.23
#2013-02-15|1066.73
#2013-02-18|1067.47
#2013-02-19|1076.92
#2013-02-20|1087.70
#2013-02-21|1062.97
#2013-02-22|1070.75
#2013-02-25|1084.04
#2013-02-26|1047.72
#2013-02-27|1061.08
#2013-02-28|1065.81
#2013-03-01|1048.01
#2013-03-04|1046.56
#2013-03-05|1060.50
#2013-03-06|1056.06
#2013-03-07|1064.04
#2013-03-08|1078.56
#2013-03-11| .
#2013-03-12|1077.55
#2013-03-13|1069.54
#2013-03-14|1085.83
#2013-03-15|1084.78
#2013-03-18|1058.59
#2013-03-19|1030.13
#2013-03-20|1040.15
#2013-03-21|1032.48
#2013-03-22|1034.78
#2013-03-25|1011.51
#2013-03-26|1000.42
#2013-03-27| 978.77
#2013-03-28| 982.85
#2013-03-29| .
#2013-04-01| 983.31
#2013-04-02| 993.34
#2013-04-03| 985.71
#2013-04-04| 955.31
#2013-04-05| 979.04
#2013-04-08| 983.95
#2013-04-09| 995.19
#2013-04-10|1034.76
#2013-04-11|1040.33
#2013-04-12|1029.80
#2013-04-15|1022.74
#2013-04-16|1020.24
#2013-04-17| 995.75
#2013-04-18|1002.74
#2013-04-19|1013.40
#2013-04-22|1026.04
#2013-04-23|1051.20
#2013-04-24|1056.27
#2013-04-25|1059.89
#2013-04-26|1059.28
#2013-04-29|1080.34
#2013-04-30|1082.18
#2013-05-01|1082.91
#2013-05-02|1071.56
#2013-05-03|1085.67
#2013-05-06|1079.82
#2013-05-07|1096.49
#2013-05-08|1118.47
#2013-05-09|1106.13
#2013-05-10|1096.57
#2013-05-13|1085.78
#2013-05-14|1088.11
#2013-05-15|1095.85
#2013-05-16|1093.06
#2013-05-17|1083.43
#2013-05-20|1082.79
#2013-05-21|1080.12
#2013-05-22|1081.29
#2013-05-23|1066.22
#2013-05-24|1063.61
#2013-05-27|1073.02
#2013-05-28|1081.70
#2013-05-29|1083.26
#2013-05-30|1090.76
#2013-05-31|1072.72
#2013-06-03|1072.30
#2013-06-04|1086.70
#2013-06-05|1078.53
#2013-06-06|1081.98
#2013-06-07|1079.64
#2013-06-10|1082.82
#2013-06-11|1072.02
#2013-06-12|1083.55
#2013-06-13|1072.65
#2013-06-14|1079.77
#2013-06-17|1087.43
#2013-06-18|1098.89
#2013-06-19|1093.23
#2013-06-20|1038.58
#2013-06-21|1018.33
#2013-06-24| 990.38
#2013-06-25| 991.18
#2013-06-26|1011.62
#2013-06-27|1023.46
#2013-06-28|1017.53
#2013-07-01|1045.02
#2013-07-02|1062.30
#2013-07-03|1039.64
#2013-07-04|1058.53
#2013-07-05|1041.18
#2013-07-08|1061.00
#2013-07-09|1060.99
#2013-07-10|1064.24
#2013-07-11|1082.94
#2013-07-12|1049.11
#2013-07-15|1058.23
#2013-07-16|1073.35
#2013-07-17|1072.12
#2013-07-18|1098.15
#2013-07-19|1105.78
#2013-07-22|1113.60
#2013-07-23|1125.25
#2013-07-24|1133.74
#2013-07-25|1134.67
#2013-07-26|1142.21
#2013-07-29|1141.84
#2013-07-30|1151.83
#2013-07-31|1153.36
#2013-08-01|1167.30
#2013-08-02|1171.67
#2013-08-05|1172.98
#2013-08-06|1169.31
#2013-08-07|1188.37
#2013-08-08|1228.12
#2013-08-09|1239.20
#2013-08-12|1233.59
#2013-08-13|1232.07
#2013-08-14|1244.38
#2013-08-15|1235.90
#2013-08-16|1259.79
#2013-08-19|1236.27
#2013-08-20|1208.26
#2013-08-21|1201.73
#2013-08-22|1226.29
#2013-08-23|1235.55
#2013-08-26|1226.79
#2013-08-27|1182.07
#2013-08-28|1175.82
#2013-08-29|1168.18
#2013-08-30|1146.13
#2013-09-02|1166.47
#2013-09-03|1163.69
#2013-09-04|1170.78
#2013-09-05|1173.79
#2013-09-06|1190.69
#2013-09-09|1197.54
#2013-09-10|1215.22
#2013-09-11|1240.97
#2013-09-12|1254.74
#2013-09-13|1236.73
#2013-09-16|1257.24
#2013-09-17|1259.19
#2013-09-18|1267.61
#2013-09-19|1308.95
#2013-09-20|1315.24
#2013-09-23|1302.97
#2013-09-24|1306.94
#2013-09-25|1304.83
#2013-09-26|1308.66
#2013-09-27|1291.38
#2013-09-30|1287.69
#2013-10-01|1306.18
#2013-10-02|1316.41
#2013-10-03|1311.00
#2013-10-04|1321.53
#2013-10-07|1320.24
#2013-10-08|1316.68
#2013-10-09|1321.21
#2013-10-10|1346.39
#2013-10-11|1346.09
#2013-10-14|1351.59
#2013-10-15|1351.57
#2013-10-16|1353.30
#2013-10-17|1367.07
#2013-10-18|1372.32
#2013-10-21|1383.51
#2013-10-22|1391.69
#2013-10-23|1368.82
#2013-10-24|1397.89
#2013-10-25|1378.76
#2013-10-28|1365.28
#2013-10-29|1377.15
#2013-10-30|1365.65
#2013-10-31|1373.74
#2013-11-01|1364.20
#2013-11-04|1368.69
#2013-11-05|1350.26
#2013-11-06|1364.99
#2013-11-07|1343.04
#2013-11-08|1338.35
#2013-11-11|1347.30
#2013-11-12|1351.61
#2013-11-13|1335.54
#2013-11-14|1339.29
#2013-11-15|1342.00
#2013-11-18|1360.75
#2013-11-19|1347.80
#2013-11-20|1320.04
#2013-11-21|1328.84
#2013-11-22|1348.83
#2013-11-25|1351.33
#2013-11-26|1356.80
#2013-11-27|1374.27
#2013-11-28|1391.91
#2013-11-29|1388.70
#2013-12-02|1368.62
#2013-12-03|1348.31
#2013-12-04|1331.92
#2013-12-05|1325.19
#2013-12-06|1328.97
#2013-12-09|1343.49
#2013-12-10|1347.42
#2013-12-11|1345.69
#2013-12-12|1327.75
#2013-12-13|1334.73
#2013-12-16|1352.35
#2013-12-17|1343.12
#2013-12-18|1355.93
#2013-12-19|1377.36
#2013-12-20|1372.75
#2013-12-23|1387.98
#2013-12-24|1401.15
#2013-12-25|1401.15
#2013-12-26|1403.77
#2013-12-27|1413.32
#2013-12-30|1424.56
#2013-12-31|1422.61
#2014-01-01|1422.61
#2014-01-02|1394.48
#2014-01-03|1394.22
#2014-01-06|1429.86
#2014-01-07|1472.93
#2014-01-08|1500.34
#2014-01-09|1495.24
#2014-01-10|1525.44
#2014-01-13|1552.37
#2014-01-14|1552.08
#2014-01-15|1565.62
#2014-01-16|1555.43
#2014-01-17|1547.90
#2014-01-20|1544.49
#2014-01-21|1522.09
#2014-01-22|1512.59
#2014-01-23|1539.07
#2014-01-24|1502.04
#2014-01-27|1497.13
#2014-01-28|1511.74
#2014-01-29|1507.79
#2014-01-30|1514.44
#2014-01-31|1503.24
#2014-02-03|1484.57
#2014-02-04|1483.50
#2014-02-05|1489.63
#2014-02-06|1537.76
#2014-02-07|1548.81
#2014-02-10|1553.26
#2014-02-11|1569.32
#2014-02-12|1567.93
#2014-02-13|1573.11
#2014-02-14|1588.14
#2014-02-17|1584.44
#2014-02-18|1588.20
#2014-02-19|1581.11
#2014-02-20|1568.56
#2014-02-21|1572.71
#2014-02-24|1603.75
#2014-02-25|1608.25
#2014-02-26|1590.46
#2014-02-27|1596.09
#2014-02-28|1610.03
#2014-03-03|1569.49
#2014-03-04|1608.28
#2014-03-05|1622.46
#2014-03-06|1648.19
#2014-03-07|1631.73
#2014-03-10|1644.76
#2014-03-11|1646.65
#2014-03-12|1640.80
#2014-03-13|1640.09
#2014-03-14|1597.65
#2014-03-17|1625.59
#2014-03-18|1638.36
#2014-03-19|1643.96
#2014-03-20|1626.54
#2014-03-21|1620.25
#2014-03-24|1585.29
#2014-03-25|1591.33
#2014-03-26|1620.16
#2014-03-27|1622.95
#2014-03-28|1641.59
#2014-03-31|1642.99
#2014-04-01|1654.42
#2014-04-02|1650.90
#2014-04-03|1662.48
#2014-04-04|1676.18
#2014-04-07|1673.24
#2014-04-08|1647.36
#2014-04-09|1650.81
#2014-04-10|1647.32
#2014-04-11|1613.13
#2014-04-14|1581.51
#2014-04-15|1564.47
#2014-04-16|1589.42
#2014-04-17|1603.51
#2014-04-18|1601.15
#2014-04-21|1599.86
#2014-04-22|1628.26
#2014-04-23|1637.82
#2014-04-24|1628.85
#2014-04-25|1604.19
#2014-04-28|1596.58
#2014-04-29|1615.29
#2014-04-30|1632.64
#2014-05-01|1632.64
#2014-05-02|1643.92
#2014-05-05|1646.33
#2014-05-06|1653.48
#2014-05-07|1640.45
#2014-05-08|1649.96
#2014-05-09|1629.28
#2014-05-12|1649.89
#2014-05-13|1635.88
#2014-05-14|1625.89
#2014-05-15|1583.34
#2014-05-16|1577.42
#2014-05-19|1588.50
#2014-05-20|1590.58
#2014-05-21|1594.16
#2014-05-22|1598.87
#2014-05-23|1602.36
#2014-05-26|1628.06
#2014-05-27|1627.70
#2014-05-28|1632.12
#2014-05-29|1640.50
#2014-05-30|1661.09
#2014-06-02|1667.00
#2014-06-03|1650.79
#2014-06-04|1658.57
#2014-06-05|1673.86
#2014-06-06|1708.13
#2014-06-09|1713.58
#2014-06-10|1694.42
#2014-06-11|1672.42
#2014-06-12|1684.25
#2014-06-13|1683.04
#2014-06-16|1677.76
#2014-06-17|1691.42
#2014-06-18|1704.89
#2014-06-19|1722.10
#2014-06-20|1712.07
#2014-06-23|1709.95
#2014-06-24|1702.47
#2014-06-25|1687.51
#2014-06-26|1693.31
#2014-06-27|1695.46
#2014-06-30|1701.63
#2014-07-01|1709.18
#2014-07-02|1722.82
#2014-07-03|1722.94
#2014-07-04|1716.54
#2014-07-07|1703.72
#2014-07-08|1675.78
#2014-07-09|1673.90
#2014-07-10|1631.92
#2014-07-11|1641.30
#2014-07-14|1659.48
#2014-07-15|1637.06
#2014-07-16|1663.41
#2014-07-17|1659.58
#2014-07-18|1652.39
#2014-07-21|1652.69
#2014-07-22|1672.15
#2014-07-23|1669.93
#2014-07-24|1699.55
#2014-07-25|1698.96
#2014-07-28|1702.79
#2014-07-29|1698.67
#2014-07-30|1694.67
#2014-07-31|1660.42
#2014-08-01|1625.26
#2014-08-04|1624.90
#2014-08-05|1589.31
#2014-08-06|1563.28
#2014-08-07|1538.30
#2014-08-08|1546.95
#2014-08-11|1573.02
#2014-08-12|1576.55
#2014-08-13|1584.07
#2014-08-14|1587.63
#2014-08-15|1575.86
#2014-08-18|1591.34
#2014-08-19|1594.96
#2014-08-20|1604.96
#2014-08-21|1624.69
#2014-08-22|1611.24
#2014-08-25|1632.52
#2014-08-26|1654.38
#2014-08-27|1653.63
#2014-08-28|1633.91
#2014-08-29|1632.61
#2014-09-01|1634.24
#2014-09-02|1630.99
#2014-09-03|1651.95
#2014-09-04|1659.03
#2014-09-05|1664.27
#2014-09-08|1655.10
#2014-09-09|1631.30
#2014-09-10|1626.06
#2014-09-11|1629.45
#2014-09-12|1634.29
#2014-09-15|1624.30
#2014-09-16|1617.91
#2014-09-17|1643.05
#2014-09-18|1641.83
#2014-09-19|1629.75
#2014-09-22|1626.19
#2014-09-23|1603.50
#2014-09-24|1595.59
#2014-09-25|1576.81
#2014-09-26|1566.56
#2014-09-29|1561.58
#2014-09-30|1563.04
#2014-10-01|1540.45
#2014-10-02|1500.09
#2014-10-03|1510.12
#2014-10-06|1522.88
#2014-10-07|1493.25
#2014-10-08|1487.10
#2014-10-09|1470.68
#2014-10-10|1434.39
#2014-10-13|1446.92
#2014-10-14|1449.07
#2014-10-15|1404.97
#2014-10-16|1393.84
#2014-10-17|1441.03
#2014-10-20|1433.11
#2014-10-21|1465.64
#2014-10-22|1471.12
#2014-10-23|1480.49
#2014-10-24|1479.66
#2014-10-27|1464.28
#2014-10-28|1500.95
#2014-10-29|1486.54
#2014-10-30|1472.34
#2014-10-31|1490.69
#2014-11-03|1480.66
#2014-11-04|1459.23
#2014-11-05|1454.36
#2014-11-06|1449.03
#2014-11-07|1435.91
#2014-11-10|1455.58
#2014-11-11|1453.97
#2014-11-12|1437.31
#2014-11-13|1420.10
#2014-11-14|1401.77
#2014-11-17|1427.38
#2014-11-18|1464.62
#2014-11-19|1476.15
#2014-11-20|1459.82
#2014-11-21|1479.54
#2014-11-24|1487.64
#2014-11-25|1499.49
#2014-11-26|1497.24
#2014-11-27|1490.89
#2014-11-28|1488.24
#2014-12-01|1475.44
#2014-12-02|1476.74
#2014-12-03|1482.30
#2014-12-04|1471.94
#2014-12-05|1482.17
#2014-12-08|1478.20
#2014-12-09|1450.28
#2014-12-10|1445.10
#2014-12-11|1441.01
#2014-12-12|1420.77
#2014-12-15|1388.14
#2014-12-16|1431.17
#2014-12-17|1415.71
#2014-12-18|1438.92
#2014-12-19|1434.75
#2014-12-22|1444.53
#2014-12-23|1449.40
#2014-12-24|1452.27
#2014-12-25|1452.27
#2014-12-26|1450.00
#2014-12-29|1439.81
#2014-12-30|1423.32
#2014-12-31|1410.58
#2015-01-01|1410.58
#2015-01-02|1423.60
#2015-01-05|1371.77
#2015-01-06|1358.64
#2015-01-07|1348.35
#2015-01-08|1377.65
#2015-01-09|1371.13
#2015-01-12|1380.54
#2015-01-13|1397.55
#2015-01-14|1391.42
#2015-01-15|1382.00
#2015-01-16|1388.28
#2015-01-19|1415.55
#2015-01-20|1414.37
#2015-01-21|1427.61
#2015-01-22|1419.96
#2015-01-23|1394.97
#2015-01-26|1412.91
#2015-01-27|1422.27
#2015-01-28|1405.39
#2015-01-29|1407.47
#2015-01-30|1396.53
#2015-02-02|1390.77
#2015-02-03|1434.55
#2015-02-04|1425.29
#2015-02-05|1435.58
#2015-02-06|1431.47
#2015-02-09|1412.53
#2015-02-10|1429.98
#2015-02-11|1412.70
#2015-02-12|1448.31
#2015-02-13|1472.38
#2015-02-16|1468.22
#2015-02-17|1466.98
#2015-02-18|1476.89
#2015-02-19|1492.29
#2015-02-20|1497.40
#2015-02-23|1511.73
#2015-02-24|1521.66
#2015-02-25|1521.54
#2015-02-26|1508.70
#2015-02-27|1501.13
#2015-03-02|1495.69
#2015-03-03|1473.22
#2015-03-04|1459.04
#2015-03-05|1474.76
#2015-03-06|1455.10
#2015-03-09|1450.62
#2015-03-10|1426.60
#2015-03-11|1422.21
#2015-03-12|1428.52
#2015-03-13|1419.07
#2015-03-16|1432.13
#2015-03-17|1423.74
#2015-03-18|1430.31
#2015-03-19|1427.89
#2015-03-20|1471.55
#2015-03-23|1511.66
#2015-03-24|1537.24
#2015-03-25|1538.21
#2015-03-26|1527.11
#2015-03-27|1525.44
#2015-03-30|1538.23
#2015-03-31|1521.64
#2015-04-01|1536.53
#2015-04-02|1566.85
#2015-04-03|1581.93
#2015-04-06|1588.59
#2015-04-07|1579.35
#2015-04-08|1567.58
#2015-04-09|1559.94
#2015-04-10|1547.11
#2015-04-13|1557.31
#2015-04-14|1559.72
#2015-04-15|1553.78
#2015-04-16|1544.84
#2015-04-17|1521.42
#2015-04-20|1519.41
#2015-04-21|1517.79
#2015-04-22|1510.82
#2015-04-23|1514.90
#2015-04-24|1522.39
#2015-04-27|1544.81
#2015-04-28|1551.98
#2015-04-29|1547.30
#2015-04-30|1571.79
#2015-05-01|1574.17
#2015-05-04|1569.74
#2015-05-05|1540.39
#2015-05-06|1568.88
#2015-05-07|1566.09
#2015-05-08|1590.93
#2015-05-11|1586.66
#2015-05-12|1592.31
#2015-05-13|1615.51
#2015-05-14|1627.18
#2015-05-15|1636.22
#2015-05-18|1632.08
#2015-05-19|1601.25
#2015-05-20|1592.88
#2015-05-21|1595.26
#2015-05-22|1583.48
#2015-05-25|1530.67
#2015-05-26|1504.75
#2015-05-27|1521.10
#2015-05-28|1523.66
#2015-05-29|1503.75
#2015-06-01|1498.99
#2015-06-02|1537.39
#2015-06-03|1573.52
#2015-06-04|1555.20
#2015-06-05|1520.36
#2015-06-08|1506.44
#2015-06-09|1515.02
#2015-06-10|1546.15
#2015-06-11|1546.40
#2015-06-12|1533.12
#2015-06-15|1502.53
#2015-06-16|1504.92
#2015-06-17|1491.73
#2015-06-18|1528.58
#2015-06-19|1521.77
#2015-06-22|1576.08
#2015-06-23|1550.28
#2015-06-24|1538.80
#2015-06-25|1542.38
#2015-06-26|1544.63
#2015-06-29|1479.38
#2015-06-30|1470.23
#2015-07-01|1480.65
#2015-07-02|1475.41
#2015-07-03|1465.98
#2015-07-06|1433.54
#2015-07-07|1387.00
#2015-07-08|1410.68
#2015-07-09|1440.87
#2015-07-10|1498.21
#2015-07-13|1498.85
#2015-07-14|1490.55
#2015-07-15|1494.37
#2015-07-16|1514.22
#2015-07-17|1502.11
#2015-07-20|1509.61
#2015-07-21|1517.37
#2015-07-22|1514.84
#2015-07-23|1517.75
#2015-07-24|1492.64
#2015-07-27|1494.11
#2015-07-28|1495.48
#2015-07-29|1483.28
#2015-07-30|1450.73
#2015-07-31|1458.35
#2015-08-03|1454.84
#2015-08-04|1444.14
#2015-08-05|1442.34
#2015-08-06|1445.93
#2015-08-07|1438.30
#2015-08-10|1461.65
#2015-08-11|1454.14
#2015-08-12|1442.69
#2015-08-13|1446.34
#2015-08-14|1434.74
#2015-08-17|1431.28
#2015-08-18|1431.27
#2015-08-19|1418.08
#2015-08-20|1407.57
#2015-08-21|1388.32
#2015-08-24|1359.70
#2015-08-25|1380.45
#2015-08-26|1368.95
#2015-08-27|1383.80
#2015-08-28|1397.57
#2015-08-31|1385.20
#2015-09-01|1355.10
#2015-09-02|1348.39
#2015-09-03|1341.39
#2015-09-04|1315.40
#2015-09-07|1323.77
#2015-09-08|1337.08
#2015-09-09|1362.32
#2015-09-10|1355.20
#2015-09-11|1347.46
#2015-09-14|1332.86
#2015-09-15|1339.09
#2015-09-16|1357.55
#2015-09-17|1378.59
#2015-09-18|1369.48
#2015-09-21|1344.23
#2015-09-22|1296.69
#2015-09-23|1290.87
#2015-09-24|1285.30
#2015-09-25|1306.21
#2015-09-28|1296.04
#2015-09-29|1302.42
#2015-09-30|1319.87
#2015-10-01|1325.37
#2015-10-02|1349.58
#2015-10-05|1396.35
#2015-10-06|1415.26
#2015-10-07|1433.02
#2015-10-08|1443.91
#2015-10-09|1459.16
#2015-10-12|1443.09
#2015-10-13|1430.98
#2015-10-14|1432.36
#2015-10-15|1434.24
#2015-10-16|1447.08
#2015-10-19|1442.83
#2015-10-20|1443.74
#2015-10-21|1456.91
#2015-10-22|1436.94
#2015-10-23|1441.55
#2015-10-26|1443.12
#2015-10-27|1413.27
#2015-10-28|1420.68
#2015-10-29|1414.20
#2015-10-30|1423.02
#2015-11-02|1435.32
#2015-11-03|1428.39
#2015-11-04|1405.20
#2015-11-05|1412.82
#2015-11-06|1406.21
#2015-11-09|1388.40
#2015-11-10|1379.73
#2015-11-11|1389.42
#2015-11-12|1371.43
#2015-11-13|1366.03
#2015-11-16|1375.10
#2015-11-17|1394.01
#2015-11-18|1393.12
#2015-11-19|1411.36
#2015-11-20|1399.34
#2015-11-23|1392.51
#2015-11-24|1379.75
#2015-11-25|1385.76
#2015-11-26|1402.61
#2015-11-27|1405.08
#2015-11-30|1408.05
#2015-12-01|1416.58
#2015-12-02|1410.24
#2015-12-03|1425.66
#2015-12-04|1437.63
#2015-12-07|1437.06
#2015-12-08|1417.13
#2015-12-09|1424.33
#2015-12-10|1408.12
#2015-12-11|1400.64
#2015-12-14|1391.78
#2015-12-15|1416.97
#2015-12-16|1422.75
#2015-12-17|1420.49
#2015-12-18|1403.39
#2015-12-21|1363.11
#2015-12-22|1374.43
#2015-12-23|1395.79
#2015-12-24|1412.08
#2015-12-25|1412.08
#2015-12-28|1403.72
#2015-12-29|1413.42
#2015-12-30|1411.84
#2015-12-31|1390.64
#2016-01-01|1390.64
#2016-01-04|1363.41
#2016-01-05|1356.99
#2016-01-06|1336.02
#2016-01-07|1322.10
#2016-01-08|1319.26
#2016-01-11|1309.41
#2016-01-12|1319.97
#2016-01-13|1319.90
#2016-01-14|1293.58
#2016-01-15|1277.08
#2016-01-18|1255.98
#2016-01-19|1287.27
#2016-01-20|1246.72
#2016-01-21|1248.39
#2016-01-22|1290.30
#2016-01-25|1276.89
#2016-01-26|1292.30
#2016-01-27|1301.60
#2016-01-28|1300.12
#2016-01-29|1324.33
#2016-02-01|1336.78
#2016-02-02|1310.09
#2016-02-03|1316.62
#2016-02-04|1342.82
#2016-02-05|1339.48
#2016-02-08|1287.55
#2016-02-09|1291.61
#2016-02-10|1292.66
#2016-02-11|1261.63
#2016-02-12|1261.95
#2016-02-15|1291.85
#2016-02-16|1285.43
#2016-02-17|1308.32
#2016-02-18|1303.81
#2016-02-19|1294.67
#2016-02-22|1309.89
#2016-02-23|1297.10
#2016-02-24|1271.36
#2016-02-25|1296.61
#2016-02-26|1314.39
#2016-02-29|1321.96
#2016-03-01|1344.44
#2016-03-02|1335.06
#2016-03-03|1345.80
#2016-03-04|1352.36
#2016-03-07|1347.16
#2016-03-08|1334.32
#2016-03-09|1326.72
#2016-03-10|1338.82
#2016-03-11|1372.18
#2016-03-14|1376.23
#2016-03-15|1363.45
#2016-03-16|1363.94
#2016-03-17|1396.86
#2016-03-18|1409.63
#2016-03-21|1399.95
#2016-03-22|1394.41
#2016-03-23|1379.57
#2016-03-24|1357.74
#2016-03-25|1357.74
#2016-03-28|1364.01
#2016-03-29|1362.53
#2016-03-30|1402.38
#2016-03-31|1384.89
#2016-04-01|1366.20
#2016-04-04|1368.24
#2016-04-05|1345.15
#2016-04-06|1349.18
#2016-04-07|1337.78
#2016-04-08|1361.69
#2016-04-11|1377.96
#2016-04-12|1375.94
#2016-04-13|1392.10
#2016-04-14|1391.49
#2016-04-15|1390.71
#2016-04-18|1403.59
#2016-04-19|1423.53
#2016-04-20|1433.20
#2016-04-21|1422.30
#2016-04-22|1425.57
#2016-04-25|1423.24
#2016-04-26|1440.00
#2016-04-27|1433.88
#2016-04-28|1441.48
#2016-04-29|1443.78
#2016-05-02|1452.83
#2016-05-03|1423.17
#2016-05-04|1411.16
#2016-05-05|1407.20
#2016-05-06|1411.54
#2016-05-09|1405.46
#2016-05-10|1414.21
#2016-05-11|1404.72
#2016-05-12|1402.02
#2016-05-13|1401.60
#2016-05-16|1403.20
#2016-05-17|1402.16
#2016-05-18|1403.31
#2016-05-19|1388.19
#2016-05-20|1402.86
#2016-05-23|1399.32
#2016-05-24|1416.64
#2016-05-25|1430.81
#2016-05-26|1409.53
#2016-05-27|1401.56
#2016-05-30|1406.16
#2016-05-31|1406.78
#2016-06-01|1416.20
#2016-06-02|1420.99
#2016-06-03|1423.23
#2016-06-06|1424.48
#2016-06-07|1432.66
#2016-06-08|1427.37
#2016-06-09|1403.90
#2016-06-10|1363.23
#2016-06-13|1334.39
#2016-06-14|1298.44
#2016-06-15|1315.24
#2016-06-16|1292.61
#2016-06-17|1331.82
#2016-06-20|1376.96
#2016-06-21|1364.89
#2016-06-22|1371.66
#2016-06-23|1391.37
#2016-06-24|1243.29
#2016-06-27|1213.99
#2016-06-28|1256.10
#2016-06-29|1291.80
#2016-06-30|1299.24
#2016-07-01|1321.83
#2016-07-04|1319.25
#2016-07-05|1295.41
#2016-07-06|1269.17
#2016-07-07|1275.64
#2016-07-08|1298.86
#2016-07-11|1323.67
#2016-07-12|1352.76
#2016-07-13|1355.53
#2016-07-14|1402.19
#2016-07-15|1391.72
#2016-07-18|1395.14
#2016-07-19|1387.18
#2016-07-20|1403.85
#2016-07-21|1403.42
#2016-07-22|1402.28
#2016-07-25|1406.00
#2016-07-26|1407.02
#2016-07-27|1421.39
#2016-07-28|1417.49
#2016-07-29|1431.83
#2016-08-01|1417.11
#2016-08-02|1396.09
#2016-08-03|1388.11
#2016-08-04|1403.22
#2016-08-05|1407.56
#2016-08-08|1411.39
#2016-08-09|1429.84
#2016-08-10|1442.70
#2016-08-11|1453.55
#2016-08-12|1454.90
#2016-08-15|1454.32
#2016-08-16|1450.07
#2016-08-17|1426.11
#2016-08-18|1442.18
#2016-08-19|1427.86
#2016-08-22|1435.03
#2016-08-23|1446.79
#2016-08-24|1445.50
#2016-08-25|1438.63
#2016-08-26|1445.90
#2016-08-29|1423.84
#2016-08-30|1430.07
#2016-08-31|1434.02
#2016-09-01|1448.40
#2016-09-02|1463.12
#2016-09-05|1467.65
#2016-09-06|1469.64
#2016-09-07|1477.17
#2016-09-08|1483.59
#2016-09-09|1466.53
#2016-09-12|1441.76
#2016-09-13|1426.78
#2016-09-14|1422.98
#2016-09-15|1426.48
#2016-09-16|1400.37
#2016-09-19|1414.85
#2016-09-20|1413.04
#2016-09-21|1429.62
#2016-09-22|1462.87
#2016-09-23|1442.24
#2016-09-26|1437.64
#2016-09-27|1425.76
#2016-09-28|1426.40
#2016-09-29|1438.56
#2016-09-30|1450.79
#2016-10-03|1444.35
#2016-10-04|1443.94
#2016-10-05|1454.79
#2016-10-06|1448.56
#2016-10-07|1431.86
#2016-10-10|1429.54
#2016-10-11|1409.66
#2016-10-12|1403.06
#2016-10-13|1383.74
#2016-10-14|1398.30
#2016-10-17|1393.21
#2016-10-18|1405.79
#2016-10-19|1414.89
#2016-10-20|1419.98
#2016-10-21|1422.69
#2016-10-24|1444.94
#2016-10-25|1425.38
#2016-10-26|1427.78
#2016-10-27|1430.55
#2016-10-28|1423.44
#2016-10-31|1419.04
#2016-11-01|1415.82
#2016-11-02|1392.49
#2016-11-03|1387.38
#2016-11-04|1380.06
#2016-11-07|1385.50
#2016-11-08|1382.85
#2016-11-09|1380.33
#2016-11-10|1361.32
#2016-11-11|1356.96
#2016-11-14|1341.08
#2016-11-15|1343.79
#2016-11-16|1324.73
#2016-11-17|1327.97
#2016-11-18|1308.64
#2016-11-21|1308.91
#2016-11-22|1310.03
#2016-11-23|1296.98
#2016-11-24|1301.20
#2016-11-25|1305.63
#2016-11-28|1289.10
#2016-11-29|1300.24
#2016-11-30|1306.35
#2016-12-01|1320.22
#2016-12-02|1315.71
#2016-12-05|1331.10
#2016-12-06|1364.48
#2016-12-07|1377.59
#2016-12-08|1386.23
#2016-12-09|1380.45
#2016-12-12|1389.98
#2016-12-13|1416.17
#2016-12-14|1408.64
#2016-12-15|1389.28
#2016-12-16|1394.69
#2016-12-19|1391.16
#2016-12-20|1390.04
#2016-12-21|1390.09
#2016-12-22|1387.70
#2016-12-23|1384.64
#2016-12-26|1384.64
#2016-12-27|1390.05
#2016-12-28|1375.37
#2016-12-29|1386.37
#2016-12-30|1397.82
#2017-01-02|1415.95
#2017-01-03|1405.58
#2017-01-04|1412.32
#2017-01-05|1432.16
#2017-01-06|1434.77
#2017-01-09|1426.00
#2017-01-10|1427.30
#2017-01-11|1407.32
#2017-01-12|1420.70
#2017-01-13|1428.16
#2017-01-16|1415.15
#2017-01-17|1430.00
#2017-01-18|1422.01
#2017-01-19|1410.87
#2017-01-20|1415.05
#2017-01-23|1409.49
#2017-01-24|1421.37
#2017-01-25|1444.70
#2017-01-26|1428.06
#2017-01-27|1433.20
#2017-01-30|1420.27
#2017-01-31|1433.42
#2017-02-01|1441.73
#2017-02-02|1459.18
#2017-02-03|1457.27
#2017-02-06|1429.70
#2017-02-07|1423.95
#2017-02-08|1434.40
#2017-02-09|1443.20
#2017-02-10|1435.54
#2017-02-13|1443.51
#2017-02-14|1434.90
#2017-02-15|1440.48
#2017-02-16|1449.34
#2017-02-17|1438.07
#2017-02-20|1434.06
#2017-02-21|1424.37
#2017-02-22|1415.15
#2017-02-23|1416.26
#2017-02-24|1404.71
#2017-02-27|1413.42
#2017-02-28|1423.10
#2017-03-01|1445.64
#2017-03-02|1441.07
#2017-03-03|1454.74
#2017-03-06|1460.32
#2017-03-07|1457.27
#2017-03-08|1455.66
#2017-03-09|1470.66
#2017-03-10|1493.36
#2017-03-13|1492.83
#2017-03-14|1475.23
#2017-03-15|1486.34
#2017-03-16|1519.88
#2017-03-17|1533.96
#2017-03-20|1535.41
#2017-03-21|1537.72
#2017-03-22|1531.94
#2017-03-23|1546.47
#2017-03-24|1549.66
#2017-03-27|1560.20
#2017-03-28|1576.23
#2017-03-29|1557.77
#2017-03-30|1557.29
#2017-03-31|1557.93
#2017-04-03|1531.76
#2017-04-04|1526.39
#2017-04-05|1532.25
#2017-04-06|1543.42
#2017-04-07|1545.04
#2017-04-10|1526.55
#2017-04-11|1526.79
#2017-04-12|1520.42
#2017-04-13|1512.61
#2017-04-14|1512.61
#2017-04-17|1518.09
#2017-04-18|1513.45
#2017-04-19|1531.10
#2017-04-20|1536.51
#2017-04-21|1523.59
#2017-04-24|1592.91
#2017-04-25|1614.49
#2017-04-26|1607.97
#2017-04-27|1595.20
#2017-04-28|1600.99
#2017-05-01|1605.10
#2017-05-02|1622.25
#2017-05-03|1622.84
#2017-05-04|1654.44
#2017-05-05|1687.66
#2017-05-08|1678.51
#2017-05-09|1669.42
#2017-05-10|1673.35
#2017-05-11|1649.78
#2017-05-12|1659.08
#2017-05-15|1671.25
#2017-05-16|1686.62
#2017-05-17|1662.44
#2017-05-18|1649.68
#2017-05-19|1688.64
#2017-05-22|1688.96
#2017-05-23|1699.02
#2017-05-24|1695.28
#2017-05-25|1705.69
#2017-05-26|1698.60
#2017-05-29|1700.96
#2017-05-30|1695.60
#2017-05-31|1706.75
#2017-06-01|1694.11
#2017-06-02|1690.38
#2017-06-05|1670.05
#2017-06-06|1668.25
#2017-06-07|1662.57
#2017-06-08|1652.91
#2017-06-09|1651.54
#2017-06-12|1639.60
#2017-06-13|1648.42
#2017-06-14|1654.07
#2017-06-15|1622.72
#2017-06-16|1636.69
#2017-06-19|1655.33
#2017-06-20|1632.55
#2017-06-21|1637.35
#2017-06-22|1631.77
#2017-06-23|1625.48
#2017-06-26|1634.87
#2017-06-27|1639.89
#2017-06-28|1659.33
#2017-06-29|1653.72
#2017-06-30|1640.68
#2017-07-03|1653.52
#2017-07-04|1646.47
#2017-07-05|1642.29
#2017-07-06|1642.67
#2017-07-07|1642.56
#2017-07-10|1649.89
#2017-07-11|1648.91
#2017-07-12|1665.50
#2017-07-13|1681.19
#2017-07-14|1682.66
#2017-07-17|1687.19
#2017-07-18|1684.14
#2017-07-19|1682.27
#2017-07-20|1693.49
#2017-07-21|1681.52
#2017-07-24|1685.94
#2017-07-25|1712.31
#2017-07-26|1709.64
#2017-07-27|1718.99
#2017-07-28|1726.29
#2017-07-31|1720.91
#2017-08-01|1723.08
#2017-08-02|1720.46
#2017-08-03|1731.40
#2017-08-04|1727.85
#2017-08-07|1733.16
#2017-08-08|1731.71
#2017-08-09|1718.73
#2017-08-10|1698.98
#2017-08-11|1684.07
#2017-08-14|1710.84
#2017-08-15|1699.58
#2017-08-16|1708.30
#2017-08-17|1700.16
#2017-08-18|1690.96
#2017-08-21|1699.99
#2017-08-22|1698.84
#2017-08-23|1697.33
#2017-08-24|1699.51
#2017-08-25|1701.08
#2017-08-28|1707.08
#2017-08-29|1690.99
#2017-08-30|1692.75
#2017-08-31|1703.91
#2017-09-01|1705.71
#2017-09-04|1694.01
#2017-09-05|1684.95
#2017-09-06|1680.51
#2017-09-07|1679.97
#2017-09-08|1674.82
#2017-09-11|1693.28
#2017-09-12|1683.72
#2017-09-13|1686.16
#2017-09-14|1672.81
#2017-09-15|1683.03
#2017-09-18|1679.44
#2017-09-19|1686.11
#2017-09-20|1682.20
#2017-09-21|1668.44
#2017-09-22|1670.83
#2017-09-25|1649.80
#2017-09-26|1637.01
#2017-09-27|1649.84
#2017-09-28|1653.12
#2017-09-29|1666.56
#2017-10-02|1641.75
#2017-10-03|1637.88
#2017-10-04|1600.51
#2017-10-05|1619.90
#2017-10-06|1615.12
#2017-10-09|1627.14
#2017-10-10|1623.19
#2017-10-11|1647.81
#2017-10-12|1648.80
#2017-10-13|1647.34
#2017-10-16|1635.06
#2017-10-17|1629.08
#2017-10-18|1642.24
#2017-10-19|1644.88
#2017-10-20|1635.90
#2017-10-23|1618.49
#2017-10-24|1621.48
#2017-10-25|1615.67
#2017-10-26|1618.42
#2017-10-27|1588.02
#2017-10-30|1626.89
#2017-10-31|1649.06
#2017-11-01|1642.20
#2017-11-02|1630.75
#2017-11-03|1610.20
#2017-11-06|1607.40
#2017-11-07|1599.67
#2017-11-08|1605.90
#2017-11-09|1592.11
#2017-11-10|1587.89
#2017-11-13|1582.45
#2017-11-14|1594.69
#2017-11-15|1598.79
#2017-11-16|1610.57
#2017-11-17|1610.06
#2017-11-20|1612.71
#2017-11-21|1608.64
#2017-11-22|1621.32
#2017-11-23|1633.72
#2017-11-24|1644.37
#2017-11-27|1638.44
#2017-11-28|1641.24
#2017-11-29|1647.57
#2017-11-30|1661.85
#2017-12-01|1646.48
#2017-12-04|1660.72
#2017-12-05|1663.80
#2017-12-06|1655.53
#2017-12-07|1669.52
#2017-12-08|1657.60
#2017-12-11|1666.44
#2017-12-12|1653.65
#2017-12-13|1653.55
#2017-12-14|1652.07
#2017-12-15|1650.70
#2017-12-18|1671.83
#2017-12-19|1671.29
#2017-12-20|1679.95
#2017-12-21|1683.29
#2017-12-22|1665.96
#2017-12-25|1665.96
#2017-12-26|1670.33
#2017-12-27|1679.06
#2017-12-28|1678.74
#2017-12-29|1682.94
#2018-01-01|1682.94
#2018-01-02|1696.95
#2018-01-03|1699.26
#2018-01-04|1729.23
#2018-01-05|1734.93
#2018-01-08|1725.01
#2018-01-09|1719.36
#2018-01-10|1716.45
#2018-01-11|1727.30
#2018-01-12|1746.71
#2018-01-15|1770.71
#2018-01-16|1776.76
#2018-01-17|1782.27
#2018-01-18|1772.07
#2018-01-19|1777.19
#2018-01-22|1789.34
#2018-01-23|1805.74
#2018-01-24|1809.30
#2018-01-25|1832.29
#2018-01-26|1824.07
#2018-01-29|1798.15
#2018-01-30|1783.91
#2018-01-31|1800.66
#2018-02-01|1806.46
#2018-02-02|1779.36
#2018-02-05|1747.91
#2018-02-06|1695.78
#2018-02-07|1712.55
#2018-02-08|1680.08
#2018-02-09|1666.86
#2018-02-12|1689.87
#2018-02-13|1689.24
#2018-02-14|1703.04
#2018-02-15|1714.83
#2018-02-16|1726.68
#2018-02-19|1716.35
#2018-02-20|1718.36
#2018-02-21|1716.45
#2018-02-22|1729.27
#2018-02-23|1747.46
#2018-02-26|1752.19
#2018-02-27|1741.59
#2018-02-28|1733.40
#2018-03-01|1715.47
#2018-03-02|1707.76
#2018-03-05|1719.06
#2018-03-06|1732.14
#2018-03-07|1741.72
#2018-03-08|1737.37
#2018-03-09|1740.51
#2018-03-12|1744.40
#2018-03-13|1750.05
#2018-03-14|1745.25
#2018-03-15|1738.96
#2018-03-16|1719.42
#2018-03-19|1719.56
#2018-03-20|1709.81
#2018-03-21|1712.37
#2018-03-22|1700.16
#2018-03-23|1694.92
#2018-03-26|1704.23
#2018-03-27|1718.62
#2018-03-28|1731.40
#2018-03-29|1728.72
#2018-03-30|1728.72
#2018-04-02|1730.26
#2018-04-03|1723.62
#2018-04-04|1721.50
#2018-04-05|1733.13
#2018-04-06|1736.73
#2018-04-09|1752.81
#2018-04-10|1757.28
#2018-04-11|1764.71
#2018-04-12|1760.68
#2018-04-13|1761.98
#2018-04-16|1764.56
#2018-04-17|1768.31
#2018-04-18|1780.27
#2018-04-19|1784.91
#2018-04-20|1769.70
#2018-04-23|1764.45
#2018-04-24|1767.83
#2018-04-25|1760.28
#2018-04-26|1767.64
#2018-04-27|1774.38
#2018-04-30|1778.34
#2018-05-01|1764.72
#2018-05-02|1773.26
#2018-05-03|1770.72
#2018-05-04|1765.46
#2018-05-07|1774.22
#2018-05-08|1764.01
#2018-05-09|1773.28
#2018-05-10|1779.15
#2018-05-11|1787.81
#2018-05-14|1787.57
#2018-05-15|1764.95
#2018-05-16|1741.48
#2018-05-17|1750.82
#2018-05-18|1744.73
#2018-05-21|1736.23
#2018-05-22|1751.57
#2018-05-23|1731.71
#2018-05-24|1726.57
#2018-05-25|1684.54
#2018-05-28|1670.79
#2018-05-29|1626.89
#2018-05-30|1644.38
#2018-05-31|1645.67
#2018-06-01|1666.99
#2018-06-04|1691.83
#2018-06-05|1696.02
#2018-06-06|1730.66
#2018-06-07|1731.61
#2018-06-08|1710.11
#2018-06-11|1732.87
#2018-06-12|1737.21
#2018-06-13|1724.36
#2018-06-14|1717.94
#2018-06-15|1698.65
#2018-06-18|1693.37
#2018-06-19|1684.12
#2018-06-20|1694.09
#2018-06-21|1683.74
#2018-06-22|1701.84
#2018-06-25|1693.20
#2018-06-26|1691.53
#2018-06-27|1688.23
#2018-06-28|1673.76
#2018-06-29|1686.26
#2018-07-02|1668.76
#2018-07-03|1687.54
#2018-07-04|1701.72
#2018-07-05|1718.08
#2018-07-06|1738.05
#2018-07-09|1737.39
#2018-07-10|1736.94
#2018-07-11|1715.86
#2018-07-12|1716.56
#2018-07-13|1707.86
#2018-07-16|1718.59
#2018-07-17|1716.57
#2018-07-18|1706.49
#2018-07-19|1687.18
#2018-07-20|1716.03
#2018-07-23|1712.57
#2018-07-24|1710.61
#2018-07-25|1704.24
#2018-07-26|1698.16
#2018-07-27|1713.95
#2018-07-30|1716.36
#2018-07-31|1718.57
#2018-08-01|1696.26
#2018-08-02|1680.36
#2018-08-03|1687.93
#2018-08-06|1686.99
#2018-08-07|1693.37
#2018-08-08|1693.48
#2018-08-09|1695.39
#2018-08-10|1658.63
#2018-08-13|1651.43
#2018-08-14|1638.15
#2018-08-15|1611.76
#2018-08-16|1629.84
#2018-08-17|1629.14
#2018-08-20|1636.85
#2018-08-21|1666.85
#2018-08-22|1680.29
#2018-08-23|1676.61
#2018-08-24|1680.00
#2018-08-27|1701.72
#2018-08-28|1710.37
#2018-08-29|1711.13
#2018-08-30|1698.48
#2018-08-31|1678.41
#2018-09-03|1668.47
#2018-09-04|1660.34
#2018-09-05|1671.62
#2018-09-06|1665.56
#2018-09-07|1654.74
#2018-09-10|1676.09
#2018-09-11|1668.31
#2018-09-12|1664.58
#2018-09-13|1663.12
#2018-09-14|1667.68
#2018-09-17|1681.90
#2018-09-18|1695.18
#2018-09-19|1691.61
#2018-09-20|1714.63
#2018-09-21|1720.79
#2018-09-24|1714.67
#2018-09-25|1702.25
#2018-09-26|1702.29
#2018-09-27|1687.04
#2018-09-28|1662.42
#2018-10-01|1662.21
#2018-10-02|1641.82
#2018-10-03|1648.23
#2018-10-04|1632.93
#2018-10-05|1620.71
#2018-10-08|1612.25
#2018-10-09|1625.13
#2018-10-10|1614.37
#2018-10-11|1582.14
#2018-10-12|1558.37
#2018-10-15|1555.29
#2018-10-16|1584.94
#2018-10-17|1573.76
#2018-10-18|1552.86
#2018-10-19|1552.64
#2018-10-22|1531.83
#2018-10-23|1509.88
#2018-10-24|1500.30
#2018-10-25|1506.08
#2018-10-26|1502.55
#2018-10-29|1513.21
#2018-10-30|1516.63
#2018-10-31|1525.80
#2018-11-01|1533.06
#2018-11-02|1535.54
#2018-11-05|1541.04
#2018-11-06|1559.23
#2018-11-07|1593.54
#2018-11-08|1589.88
#2018-11-09|1580.56
#2018-11-12|1558.85
#2018-11-13|1572.45
#2018-11-14|1572.66
#2018-11-15|1567.45
#2018-11-16|1573.77
#2018-11-19|1571.06
#2018-11-20|1547.72
#2018-11-21|1553.56
#2018-11-22|1543.50
#2018-11-23|1541.90
#2018-11-26|1559.73
#2018-11-27|1558.22
#2018-11-28|1554.89
#2018-11-29|1575.38
#2018-11-30|1560.90
#2018-12-03|1568.90
#2018-12-04|1563.47
#2018-12-05|1556.31
#2018-12-06|1534.35
#2018-12-07|1545.32
#2018-12-10|1520.00
#2018-12-11|1528.49
#2018-12-12|1566.09
#2018-12-13|1569.44
#2018-12-14|1559.96
#2018-12-17|1559.44
#2018-12-18|1537.18
#2018-12-19|1546.49
#2018-12-20|1520.52
#2018-12-21|1508.02
#2018-12-24|1506.35
#2018-12-25|1506.35
#2018-12-26|1505.56
#2018-12-27|1469.90
#2018-12-28|1486.59
#2018-12-31|1505.13
#2019-01-01|1505.13
#2019-01-02|1502.49
#2019-01-03|1508.36
#2019-01-04|1540.59
#2019-01-07|1551.92
#2019-01-08|1566.51
#2019-01-09|1572.79
#2019-01-10|1578.08
#2019-01-11|1571.75
#2019-01-14|1563.86
#2019-01-15|1563.60
#2019-01-16|1568.59
#2019-01-17|1566.54
#2019-01-18|1586.28
#2019-01-21|1580.16
#2019-01-22|1575.23
#2019-01-23|1595.23
#2019-01-24|1595.64
#2019-01-25|1606.28
#2019-01-28|1591.55
#2019-01-29|1604.57
#2019-01-30|1600.90
#2019-01-31|1604.75
#2019-02-01|1589.54
#2019-02-04|1575.74
#2019-02-05|1579.37
#2019-02-06|1578.99
#2019-02-07|1558.35
#2019-02-08|1542.42
#2019-02-11|1539.99
#2019-02-12|1551.17
#2019-02-13|1545.01
#2019-02-14|1545.32
#2019-02-15|1561.34
#2019-02-18|1567.41
#2019-02-19|1567.98
#2019-02-20|1568.65
#2019-02-21|1571.11
#2019-02-22|1569.97
#2019-02-25|1569.10
#2019-02-26|1573.13
#2019-02-27|1573.98
#2019-02-28|1585.06
#2019-03-01|1588.55
#2019-03-04|1578.06
#2019-03-05|1573.76
#2019-03-06|1581.92
#2019-03-07|1556.89
#2019-03-08|1544.19
#2019-03-11|1544.85
#2019-03-12|1554.11
#2019-03-13|1570.37
#2019-03-14|1576.34
#2019-03-15|1581.81
#2019-03-18|1598.09
#2019-03-19|1617.20
#2019-03-20|1609.87
#2019-03-21|1603.70
#2019-03-22|1570.30
#2019-03-25|1573.76
#2019-03-26|1562.65
#2019-03-27|1565.27
#2019-03-28|1560.82
#2019-03-29|1570.13
#2019-04-01|1587.47
#2019-04-02|1588.71
#2019-04-03|1621.76
#2019-04-04|1629.68
#2019-04-05|1622.69
#2019-04-08|1611.54
#2019-04-09|1615.84
#2019-04-10|1613.72
#2019-04-11|1621.07
#2019-04-12|1632.63
#2019-04-15|1645.95
#2019-04-16|1648.16
#2019-04-17|1655.62
#2019-04-18|1648.70
#2019-04-19|1648.70
#2019-04-22|1650.38
#2019-04-23|1629.06
#2019-04-24|1618.88
#2019-04-25|1617.66
#2019-04-26|1633.03
#2019-04-29|1645.00
#2019-04-30|1663.71
#2019-05-01|1668.68
#2019-05-02|1645.85
#2019-05-03|1642.10
#2019-05-06|1627.13
#2019-05-07|1634.13
#2019-05-08|1657.05
#2019-05-09|1643.86
#2019-05-10|1656.15
#2019-05-13|1637.06
#2019-05-14|1634.21
#2019-05-15|1642.67
#2019-05-16|1657.56
#2019-05-17|1653.56
#2019-05-20|1644.05
#2019-05-21|1653.28
#2019-05-22|1641.55
#2019-05-23|1619.56
#2019-05-24|1641.53
#2019-05-27|1644.19
#2019-05-28|1636.66
#2019-05-29|1609.66
#2019-05-30|1626.49
#2019-05-31|1615.55
#2019-06-03|1619.45
#2019-06-04|1623.79
#2019-06-05|1640.03
#2019-06-06|1630.52
#2019-06-07|1653.94
#2019-06-10|1657.18
#2019-06-11|1657.02
#2019-06-12|1658.51
#2019-06-13|1654.61
#2019-06-14|1638.34
#2019-06-17|1632.17
#2019-06-18|1640.52
#2019-06-19|1649.90
#2019-06-20|1649.33
#2019-06-21|1664.60
#2019-06-24|1673.11
#2019-06-25|1663.42
#2019-06-26|1649.88
#2019-06-27|1632.08
#2019-06-28|1642.06
#2019-07-01|1648.83
#2019-07-02|1645.72
#2019-07-03|1667.54
#2019-07-04|1667.16
#2019-07-05|1637.34
#2019-07-08|1617.18
#2019-07-09|1619.53
#2019-07-10|1621.12
#2019-07-11|1622.26
#2019-07-12|1622.45
#2019-07-15|1633.01
#2019-07-16|1629.36
#2019-07-17|1619.96
#2019-07-18|1610.30
#2019-07-19|1604.33
#2019-07-22|1585.67
#2019-07-23|1597.94
#2019-07-24|1606.26
#2019-07-25|1614.85
#2019-07-26|1591.63
#2019-07-29|1585.38
#2019-07-30|1534.05
#2019-07-31|1533.18
#2019-08-01|1537.27
#2019-08-02|1517.53
#2019-08-05|1516.89
#2019-08-06|1512.99
#2019-08-07|1525.33
#2019-08-08|1544.56
#2019-08-09|1534.99
#2019-08-12|1514.93
#2019-08-13|1507.55
#2019-08-14|1477.60
#2019-08-15|1469.33
#2019-08-16|1496.83
#2019-08-19|1511.23
#2019-08-20|1491.73
#2019-08-21|1501.50
#2019-08-22|1503.60
#2019-08-23|1506.30
#2019-08-26|1513.17
#2019-08-27|1518.49
#2019-08-28|1509.48
#2019-08-29|1509.34
#2019-08-30|1504.27
#2019-09-02|1489.58
#2019-09-03|1486.38
#2019-09-04|1515.11
#2019-09-05|1542.73
#2019-09-06|1533.24
#2019-09-09|1540.86
#2019-09-10|1546.41
#2019-09-11|1552.90
#2019-09-12|1563.11
#2019-09-13|1596.57
#2019-09-16|1562.39
#2019-09-17|1557.76
#2019-09-18|1569.98
#2019-09-19|1587.53
#2019-09-20|1569.79
#2019-09-23|1561.01
#2019-09-24|1567.92
#2019-09-25|1557.94
#2019-09-26|1567.90
#2019-09-27|1571.58
#2019-09-30|1568.35
#2019-10-01|1569.55
#2019-10-02|1543.64
#2019-10-03|1547.30
#2019-10-04|1551.26
#2019-10-07|1558.81
#2019-10-08|1545.25
#2019-10-09|1557.10
#2019-10-10|1578.10
#2019-10-11|1592.21
#2019-10-14|1603.64
#2019-10-15|1624.46
#2019-10-16|1638.57
#2019-10-17|1644.27
#2019-10-18|1651.85
#2019-10-21|1660.55
#2019-10-22|1651.31
#2019-10-23|1647.98
#2019-10-24|1642.19
#2019-10-25|1640.59
#2019-10-28|1639.16
#2019-10-29|1636.07
#2019-10-30|1646.87
#2019-10-31|1646.78
#2019-11-01|1649.86
#2019-11-04|1659.98
#2019-11-05|1646.50
#2019-11-06|1644.52
#2019-11-07|1653.66
#2019-11-08|1645.42
#2019-11-11|1649.06
#2019-11-12|1627.74
#2019-11-13|1607.25
#2019-11-14|1599.52
#2019-11-15|1630.70
#2019-11-18|1640.01
#2019-11-19|1635.56
#2019-11-20|1630.81
#2019-11-21|1626.25
#2019-11-22|1619.85
#2019-11-25|1631.59
#2019-11-26|1644.87
#2019-11-27|1648.27
#2019-11-28|1647.42
#2019-11-29|1654.16
#2019-12-02|1636.40
#2019-12-03|1640.95
#2019-12-04|1660.48
#2019-12-05|1656.59
#2019-12-06|1671.11
#2019-12-09|1665.04
#2019-12-10|1660.12
#2019-12-11|1665.65
#2019-12-12|1674.11
#2019-12-13|1675.11
#2019-12-16|1689.99
#2019-12-17|1680.77
#2019-12-18|1674.92
#2019-12-19|1685.22
#2019-12-20|1698.08
#2019-12-23|1695.76
#2019-12-24|1697.05
#2019-12-25|1697.05
#2019-12-26|1698.35
#2019-12-27|1720.22
#2019-12-30|1709.71
#2019-12-31|1706.70
#2020-01-01|1706.70
#2020-01-02|1727.01
#2020-01-03|1722.15
#2020-01-06|1728.19
#2020-01-07|1704.16
#2020-01-08|1702.05
#2020-01-09|1697.00
#2020-01-10|1702.54
#2020-01-13|1698.50
#2020-01-14|1704.87
#2020-01-15|1703.35
#2020-01-16|1719.66
#2020-01-17|1724.80
#2020-01-20|1724.67
#2020-01-21|1723.94
#2020-01-22|1728.57
#2020-01-23|1723.81
#2020-01-24|1728.16
#2020-01-27|1701.29
#2020-01-28|1713.03
#2020-01-29|1719.93
#2020-01-30|1710.66
#2020-01-31|1700.39
#2020-02-03|1712.47
#2020-02-04|1718.38
#2020-02-05|1729.63
#2020-02-06|1720.40
#2020-02-07|1725.28
#2020-02-10|1722.07
#2020-02-11|1736.85
#2020-02-12|1747.20
#2020-02-13|1737.96
#2020-02-14|1758.16
#2020-02-17|1758.17
#2020-02-18|1762.78
#2020-02-19|1784.23
#2020-02-20|1769.67
#2020-02-21|1781.31
#2020-02-24|1724.55
#2020-02-25|1696.30
#2020-02-26|1692.04
#2020-02-27|1660.21
#2020-02-28|1618.11
#2020-03-02|1648.66
#2020-03-03|1684.42
#2020-03-04|1700.49
#2020-03-05|1680.14
#2020-03-06|1636.67
#2020-03-09|1530.46
#2020-03-10|1460.94
#2020-03-11|1423.24
#2020-03-12|1214.24
#2020-03-13|1293.30
#2020-03-16|1218.96
#2020-03-17|1284.62
#2020-03-18|1241.11
#2020-03-19|1213.51
#2020-03-20|1207.53
#2020-03-23|1170.23
#2020-03-24|1236.67
#2020-03-25|1274.02
#2020-03-26|1336.38
#2020-03-27|1308.76
#2020-03-30|1309.36
#2020-03-31|1335.67
#2020-04-01|1306.93
#2020-04-02|1295.75
#2020-04-03|1269.77
#2020-04-06|1301.92
#2020-04-07|1363.80
#2020-04-08|1349.25
#2020-04-09|1393.33
#2020-04-10|1393.33
#2020-04-13|1388.49
#2020-04-14|1395.85
#2020-04-15|1343.96
#2020-04-16|1333.69
#2020-04-17|1349.26
#2020-04-20|1330.84
#2020-04-21|1311.12
#2020-04-22|1330.73
#2020-04-23|1334.31
#2020-04-24|1305.46
#2020-04-27|1323.86
#2020-04-28|1359.43
#2020-04-29|1405.94
#2020-04-30|1422.59
#2020-05-01|1429.80
#2020-05-04|1361.52
#2020-05-05|1369.99
#2020-05-06|1344.66
#2020-05-07|1342.81
#2020-05-08|1367.26
#2020-05-11|1345.71
#2020-05-12|1362.83
#2020-05-13|1357.60
#2020-05-14|1331.53
#2020-05-15|1316.51
#2020-05-18|1355.48
#2020-05-19|1303.94
#2020-05-20|1305.34
#2020-05-21|1303.12
#2020-05-22|1304.52
#2020-05-25|1339.26
#2020-05-26|1405.15
#2020-05-27|1407.69
#2020-05-28|1425.97
#2020-05-29|1401.07
#2020-06-01|1439.44
#2020-06-02|1489.80
#2020-06-03|1552.66
#2020-06-04|1554.85
#2020-06-05|1590.56
#2020-06-08|1607.89
#2020-06-09|1583.49
#2020-06-10|1557.79
#2020-06-11|1480.68
#2020-06-12|1465.21
#2020-06-15|1489.73
#2020-06-16|1534.12
#2020-06-17|1527.06
#2020-06-18|1511.87
#2020-06-19|1494.18
#2020-06-22|1503.04
#2020-06-23|1533.56
#2020-06-24|1481.02
#2020-06-25|1493.50
#2020-06-26|1479.97
#2020-06-29|1509.54
#2020-06-30|1497.78
#2020-07-01|1506.48
#2020-07-02|1552.57
#2020-07-03|1540.20
#2020-07-06|1587.20
#2020-07-07|1555.71
#2020-07-08|1545.91
#2020-07-09|1533.74
#2020-07-10|1567.71
#2020-07-13|1589.15
#2020-07-14|1577.62
#2020-07-15|1601.21
#2020-07-16|1602.96
#2020-07-17|1603.82
#2020-07-20|1619.25
#2020-07-21|1621.02
#2020-07-22|1638.85
#2020-07-23|1637.66
#2020-07-24|1622.16
#2020-07-27|1607.73
#2020-07-28|1619.71
#2020-07-29|1620.57
#2020-07-30|1598.12
#2020-07-31|1588.99
#2020-08-03|1601.78
#2020-08-04|1621.57
#2020-08-05|1658.07
#2020-08-06|1637.93
#2020-08-07|1627.41
#2020-08-10|1656.23
#2020-08-11|1703.10
#2020-08-12|1709.49
#2020-08-13|1707.21
#2020-08-14|1692.05
#2020-08-17|1677.89
#2020-08-18|1681.07
#2020-08-19|1692.86
#2020-08-20|1668.99
#2020-08-21|1655.92
#2020-08-24|1690.07
#2020-08-25|1675.60
#2020-08-26|1670.55
#2020-08-27|1648.18
#2020-08-28|1674.24
#2020-08-31|1663.03
#2020-09-01|1655.17
#2020-09-02|1647.52
#2020-09-03|1635.11
#2020-09-04|1632.67
#2020-09-07|1672.26
#2020-09-08|1636.07
#2020-09-09|1678.59
#2020-09-10|1678.01
#2020-09-11|1667.27
#2020-09-14|1670.38
#2020-09-15|1669.52
#2020-09-16|1679.45
#2020-09-17|1671.66
#2020-09-18|1637.13
#2020-09-21|1555.77
#2020-09-22|1555.27
#2020-09-23|1538.81
#2020-09-24|1531.82
#2020-09-25|1504.07
#2020-09-28|1541.02
#2020-09-29|1511.66
#2020-09-30|1513.83
#2020-10-01|1484.53
#2020-10-02|1525.17
#2020-10-05|1557.18
#2020-10-06|1591.43
#2020-10-07|1577.36
#2020-10-08|1606.99
#2020-10-09|1598.52
#2020-10-12|1585.23
#2020-10-13|1542.72
#2020-10-14|1559.23
#2020-10-15|1524.52
#2020-10-16|1532.97
#2020-10-19|1544.74
#2020-10-20|1545.28
#2020-10-21|1524.46
#2020-10-22|1517.77
#2020-10-23|1544.97
#2020-10-26|1514.73
#2020-10-27|1469.56
#2020-10-28|1417.37
#2020-10-29|1393.76
#2020-10-30|1399.80
#2020-11-02|1451.39
#2020-11-03|1493.30
#2020-11-04|1486.18
#2020-11-05|1510.10
#2020-11-06|1504.71
#2020-11-09|1667.25
#2020-11-10|1772.08
#2020-11-11|1761.08
#2020-11-12|1738.03
#2020-11-13|1747.51
#2020-11-16|1831.35
#2020-11-17|1832.85
#2020-11-18|1852.27
#2020-11-19|1816.00
#2020-11-20|1830.10
#2020-11-23|1866.79
#2020-11-24|1942.05
#2020-11-25|1936.30
#2020-11-26|1896.51
#2020-11-27|1908.01
#2020-11-30|1870.49
#2020-12-01|1888.06
#2020-12-02|1917.61
#2020-12-03|1917.01
#2020-12-04|1955.78
#2020-12-07|1950.95
#2020-12-08|1952.01
#2020-12-09|1979.78
#2020-12-10|1973.16
#2020-12-11|1945.77
#2020-12-14|1952.05
#2020-12-15|1985.34
#2020-12-16|1982.59
#2020-12-17|1976.91
#2020-12-18|1938.22
#2020-12-21|1881.60
#2020-12-22|1895.44
#2020-12-23|1942.15
#2020-12-24|1938.15
#2020-12-25|1938.15
#2020-12-28|1955.64
#2020-12-29|1958.14
#2020-12-30|1962.79
#2020-12-31|1936.66
#2021-01-01|1936.66
#2021-01-04|1938.58
#2021-01-05|1975.49
#2021-01-06|2027.73
#2021-01-07|2046.38
#2021-01-08|2042.13
#2021-01-11|2005.41
#2021-01-12|2033.39
#2021-01-13|2031.88
#2021-01-14|2040.34
#2021-01-15|1990.00
#2021-01-18|1991.23
#2021-01-19|1990.13
#2021-01-20|1983.86
#2021-01-21|1961.32
#2021-01-22|1939.36
#2021-01-25|1907.28
#2021-01-26|1931.99
#2021-01-27|1901.58
#2021-01-28|1920.73
#2021-01-29|1896.70
#2021-02-01|1885.83
#2021-02-02|1906.57
#2021-02-03|1934.34
#2021-02-04|1930.51
#2021-02-05|1945.47
#2021-02-08|1957.85
#2021-02-09|1947.52
#2021-02-10|1954.43
#2021-02-11|1946.47
#2021-02-12|1954.99
#2021-02-15|2008.35
#2021-02-16|1997.20
#2021-02-17|1984.14
#2021-02-18|1994.00
#2021-02-19|2043.83
#2021-02-22|2048.78
#2021-02-23|2086.78
#2021-02-24|2072.65
#2021-02-25|2120.69
#2021-02-26|2073.26
#2021-03-01|2102.45
#2021-03-02|2107.95
#2021-03-03|2110.95
#2021-03-04|2121.04
#2021-03-05|2086.27
#2021-03-08|2089.19
#2021-03-09|2099.63
#2021-03-10|2108.39
#2021-03-11|2104.07
#2021-03-12|2126.88
#2021-03-15|2128.34
#2021-03-16|2129.74
#2021-03-17|2125.91
#2021-03-18|2148.95
#2021-03-19|2126.61
#2021-03-22|2102.46
#2021-03-23|2098.81
#2021-03-24|2121.66
#2021-03-25|2084.21
#2021-03-26|2119.37
#2021-03-29|2125.52
#2021-03-30|2145.47
#2021-03-31|2140.56
#2021-04-01|2128.72
#2021-04-02|2128.72
#2021-04-05|2135.59
#2021-04-06|2130.30
#2021-04-07|2157.59
#2021-04-08|2141.29
#2021-04-09|2126.94
#2021-04-12|2134.86
#2021-04-13|2123.29
#2021-04-14|2163.45
#2021-04-15|2139.82
#2021-04-16|2151.98
#2021-04-19|2176.28
#2021-04-20|2115.44
#2021-04-21|2120.38
#2021-04-22|2132.97
#2021-04-23|2122.67
#2021-04-26|2156.08
#2021-04-27|2165.15
#2021-04-28|2182.72
#2021-04-29|2198.78
#2021-04-30|2179.68
#2021-05-03|2207.66
#2021-05-04|2206.39
#2021-05-05|2235.14
#2021-05-06|2252.67
#2021-05-07|2278.11
#2021-05-10|2320.10
#2021-05-11|2283.50
#2021-05-12|2291.08
#2021-05-13|2270.70
#2021-05-14|2311.36
#2021-05-17|2314.00
#2021-05-18|2328.27
#2021-05-19|2297.10
#2021-05-20|2299.26
#2021-05-21|2311.19
#2021-05-24|2317.79
#2021-05-25|2319.58
#2021-05-26|2317.03
#2021-05-27|2326.44
#2021-05-28|2324.65
#2021-05-31|2325.34
#2021-06-01|2358.17
#2021-06-02|2356.93
#2021-06-03|2345.22
#2021-06-04|2329.07
#2021-06-07|2356.06
#2021-06-08|2349.63
#2021-06-09|2337.06
#2021-06-10|2331.10
#2021-06-11|2316.13
#2021-06-14|2352.74
#2021-06-15|2347.30
#2021-06-16|2320.43
#2021-06-17|2263.11
#2021-06-18|2186.76
#2021-06-21|2199.20
#2021-06-22|2191.67
#2021-06-23|2184.29
#2021-06-24|2209.71
#2021-06-25|2214.22
#2021-06-28|2166.86
#2021-06-29|2168.71
#2021-06-30|2147.79
#2021-07-01|2174.67
#2021-07-02|2160.68
#2021-07-05|2183.90
#2021-07-06|2133.64
#2021-07-07|2122.47
#2021-07-08|2090.41
#2021-07-09|2132.83
#2021-07-12|2146.15
#2021-07-13|2107.42
#2021-07-14|2099.26
#2021-07-15|2077.81
#2021-07-16|2060.28
#2021-07-19|2002.55
#2021-07-20|2018.56
#2021-07-21|2082.11
#2021-07-22|2085.21
#2021-07-23|2099.92
#2021-07-26|2135.26
#2021-07-27|2138.98
#2021-07-28|2147.21
#2021-07-29|2173.37
#2021-07-30|2126.89
#2021-08-02|2145.43
#2021-08-03|2165.21
#2021-08-04|2159.82
#2021-08-05|2175.38
#2021-08-06|2180.54
#2021-08-09|2175.74
#2021-08-10|2177.58
#2021-08-11|2198.19
#2021-08-12|2201.00
#2021-08-13|2217.26
#2021-08-16|2199.63
#2021-08-17|2173.92
#2021-08-18|2200.65
#2021-08-19|2166.50
#2021-08-20|2159.52
#2021-08-23|2200.61
#2021-08-24|2201.90
#2021-08-25|2201.97
#2021-08-26|2189.88
#2021-08-27|2217.22
#2021-08-30|2211.42
#2021-08-31|2201.76
#2021-09-01|2236.81
#2021-09-02|2243.49
#2021-09-03|2220.16
#2021-09-06|2215.39
#2021-09-07|2222.03
#2021-09-08|2191.31
#2021-09-09|2177.06
#2021-09-10|2160.76
#2021-09-13|2211.71
#2021-09-14|2209.73
#2021-09-15|2204.47
#2021-09-16|2200.89
#2021-09-17|2191.50
#2021-09-20|2187.57
#2021-09-21|2222.26
#2021-09-22|2238.66
#2021-09-23|2267.50
#2021-09-24|2251.26
#2021-09-27|2285.12
#2021-09-28|2250.72
#2021-09-29|2253.21
#2021-09-30|2236.78
#2021-10-01|2243.88
#2021-10-04|2272.44
#2021-10-05|2269.35
#2021-10-06|2233.32
#2021-10-07|2245.79
#2021-10-08|2243.90
#2021-10-11|2221.10
#2021-10-12|2227.54
#2021-10-13|2227.14
#2021-10-14|2251.51
#2021-10-15|2261.78
#2021-10-18|2238.51
#2021-10-19|2247.07
#2021-10-20|2268.20
#2021-10-21|2250.87
#2021-10-22|2254.01
#2021-10-25|2260.53
#2021-10-26|2249.19
#2021-10-27|2249.29
#2021-10-28|2244.87
#2021-10-29|2216.41
#2021-11-01|2235.89
#2021-11-02|2224.74
#2021-11-03|2196.59
#2021-11-04|2184.53
#2021-11-05|2203.70
#2021-11-08|2195.62
#2021-11-09|2195.75
#2021-11-10|2206.96
#2021-11-11|2190.47
#2021-11-12|2175.96
#2021-11-15|2189.72
#2021-11-16|2173.86
#2021-11-17|2153.54
#2021-11-18|2125.71
#2021-11-19|2088.80
#2021-11-22|2094.41
#2021-11-23|2107.27
#2021-11-24|2099.50
#2021-11-25|2104.58
#2021-11-26|2037.77
#2021-11-29|2046.41
#2021-11-30|2019.29
#2021-12-01|2051.66
#2021-12-02|2030.82
#2021-12-03|2019.45
#2021-12-06|2051.56
#2021-12-07|2058.63
#2021-12-08|2064.66
#2021-12-09|2045.97
#2021-12-10|2048.31
#2021-12-13|2030.17
#2021-12-14|2034.28
#2021-12-15|2021.36
#2021-12-16|2058.16
#2021-12-17|2046.35
#2021-12-20|2020.51
#2021-12-21|2057.54
#2021-12-22|2076.69
#2021-12-23|2098.79
#2021-12-24|2102.59
#2021-12-27|2122.67
#2021-12-28|2136.88
#2021-12-29|2138.34
#2021-12-30|2136.87
#2021-12-31|2144.60
#2022-01-03|2149.45
#2022-01-04|2163.80
#2022-01-05|2174.77
#2022-01-06|2162.32
#2022-01-07|2164.73
#2022-01-10|2161.27
#2022-01-11|2183.39
#2022-01-12|2210.10
#2022-01-13|2219.63
#2022-01-14|2228.09
#2022-01-17|2214.54
#2022-01-18|2204.53
#2022-01-19|2191.18
#2022-01-20|2183.90
#2022-01-21|2159.13
#2022-01-24|2091.48
#2022-01-25|2113.37
#2022-01-26|2156.11
#2022-01-27|2146.39
#2022-01-28|2131.02
#2022-01-31|2140.30
#2022-02-01|2160.82
#2022-02-02|2171.72
#2022-02-03|2188.34
#2022-02-04|2179.28
#2022-02-07|2166.70
#2022-02-08|2163.53
#2022-02-09|2202.27
#2022-02-10|2216.60
#2022-02-11|2198.24
#2022-02-14|2137.27
#2022-02-15|2151.78
#2022-02-16|2184.93
#2022-02-17|2166.97
#2022-02-18|2148.25
#2022-02-21|2129.08
#2022-02-22|2117.26
#2022-02-23|2108.02
#2022-02-24|2045.23
#2022-02-25|2140.29
#2022-02-28|2169.37
#2022-03-01|2144.90
#2022-03-02|2163.82
#2022-03-03|2097.83
#2022-03-04|2015.23
#2022-03-07|2048.15
#2022-03-08|2068.59
#2022-03-09|2137.56
#2022-03-10|2131.53
#2022-03-11|2128.40
#2022-03-14|2119.23
#2022-03-15|2110.00
#2022-03-16|2114.76
#2022-03-17|2168.13
#2022-03-18|2147.86
#2022-03-21|2136.36
#2022-03-22|2152.49
#2022-03-23|2094.12
#2022-03-24|2098.30
#2022-03-25|2097.02
#2022-03-28|2104.76
#2022-03-29|2152.34
#2022-03-30|2201.44
#2022-03-31|2189.75
#2022-04-01|2177.26
#2022-04-04|2181.13
#2022-04-05|2208.38
#2022-04-06|2158.22
#2022-04-07|2156.32
#2022-04-08|2183.17
#2022-04-11|2166.36
#2022-04-12|2138.31
#2022-04-13|2128.27
#2022-04-14|2139.31
#2022-04-15|2139.31
#2022-04-18|2142.68
#2022-04-19|2144.86
#2022-04-20|2186.48
#2022-04-21|2173.92
#2022-04-22|2133.82
#2022-04-25|2140.33
#2022-04-26|2103.16
#2022-04-27|2089.71
#2022-04-28|2097.57
#2022-04-29|2088.70
#2022-05-02|2047.72
#2022-05-03|2096.28
#2022-05-04|2079.47
#2022-05-05|2065.21
#2022-05-06|2082.75
#2022-05-09|2012.99
#2022-05-10|2042.78
#2022-05-11|2087.13
#2022-05-12|2038.67
#2022-05-13|2065.69
#2022-05-16|2088.46
#2022-05-17|2136.01
#2022-05-18|2166.74
#2022-05-19|2187.45
#2022-05-20|2188.05
#2022-05-23|2243.29
#2022-05-24|2270.52
#2022-05-25|2264.82
#2022-05-26|2287.84
#2022-05-27|2276.00
#2022-05-30|2273.35
#2022-05-31|2249.23
#2022-06-01|2236.63
#2022-06-02|2238.83
#2022-06-03|2246.82
#2022-06-06|2264.24
#2022-06-07|2270.24
#2022-06-08|2256.18
#2022-06-09|2219.30
#2022-06-10|2145.22
#2022-06-13|2088.92
#2022-06-14|2045.69
#2022-06-15|2069.92
#2022-06-16|2082.47
#2022-06-17|2087.99
#2022-06-20|2129.16
#2022-06-21|2118.51
#2022-06-22|2092.74
#2022-06-23|2076.20
#2022-06-24|2112.66
#2022-06-27|2133.98
#2022-06-28|2145.11
#2022-06-29|2073.45
#2022-06-30|2074.68
#2022-07-01|2091.26
#2022-07-04|2077.13
#2022-07-05|2014.34
#2022-07-06|1973.95
#2022-07-07|1993.94
#2022-07-08|1999.99
#2022-07-11|1980.41
#2022-07-12|1955.60
#2022-07-13|1951.00
#2022-07-14|1874.02
#2022-07-15|1918.54
#2022-07-18|1953.98
#2022-07-19|1986.99
#2022-07-20|1954.58
#2022-07-21|1954.84
#2022-07-22|1982.15
#2022-07-25|1988.99
#2022-07-26|1983.97
#2022-07-27|1988.58
#2022-07-28|1951.47
#2022-07-29|1985.23
#2022-08-01|1965.89
#2022-08-02|1953.63
#2022-08-03|1940.21
#2022-08-04|1972.82
#2022-08-05|1972.43
#2022-08-08|1997.31
#2022-08-09|2016.58
#2022-08-10|2033.51
#2022-08-11|2033.47
#2022-08-12|2009.16
#2022-08-15|2012.25
#2022-08-16|2022.25
#2022-08-17|2000.62
#2022-08-18|1987.46
#2022-08-19|1963.27
#2022-08-22|1947.35
#2022-08-23|1925.52
#2022-08-24|1922.96
#2022-08-25|1920.23
#2022-08-26|1905.14
#2022-08-29|1879.83
#2022-08-30|1869.27
#2022-08-31|1862.10
#2022-09-01|1823.31
#2022-09-02|1862.35
#2022-09-05|1827.28
#2022-09-06|1819.32
#2022-09-07|1832.89
#2022-09-08|1845.64
#2022-09-09|1895.47
#2022-09-12|1932.61
#2022-09-13|1895.89
#2022-09-14|1880.25
#2022-09-15|1885.76
#2022-09-16|1876.59
#2022-09-19|1862.55
#2022-09-20|1827.70
#2022-09-21|1809.78
#2022-09-22|1758.55
#2022-09-23|1691.85
#2022-09-26|1663.96
#2022-09-27|1633.52
#2022-09-28|1631.54
#2022-09-29|1616.81
#2022-09-30|1630.68
#2022-10-03|1659.42
#2022-10-04|1699.86
#2022-10-05|1646.55
#2022-10-06|1625.37
#2022-10-07|1602.33
#2022-10-10|1568.18
#2022-10-11|1556.33
#2022-10-12|1522.78
#2022-10-13|1523.06
#2022-10-14|1553.36
#2022-10-17|1597.99
#2022-10-18|1619.36
#2022-10-19|1591.16
#2022-10-20|1608.34
#2022-10-21|1578.78
#2022-10-24|1616.22
#2022-10-25|1664.74
#2022-10-26|1705.64
#2022-10-27|1728.45
#2022-10-28|1722.19
#2022-10-31|1720.06
#2022-11-01|1731.78
#2022-11-02|1730.38
#2022-11-03|1690.23
#2022-11-04|1729.91
#2022-11-07|1758.98
#2022-11-08|1800.62
#2022-11-09|1801.39
#2022-11-10|1868.08
#2022-11-11|1889.75
#2022-11-14|1917.09
#2022-11-15|1925.04
#2022-11-16|1916.61
#2022-11-17|1884.03
#2022-11-18|1895.65
#2022-11-21|1896.34
#2022-11-22|1925.54
#2022-11-23|1947.61
#2022-11-24|1973.28
#2022-11-25|1960.06
#2022-11-28|1929.04
#2022-11-29|1905.65
#2022-11-30|1902.59
#2022-12-01|1974.28
#2022-12-02|1951.88
#2022-12-05|1976.66
#2022-12-06|1953.79
#2022-12-07|1949.95
#2022-12-08|1922.36
#2022-12-09|1943.65
#2022-12-12|1937.85
#2022-12-13|1978.19
#2022-12-14|2002.88
#2022-12-15|1973.08
#2022-12-16|1914.90
#2022-12-19|1905.26
#2022-12-20|1913.44
#2022-12-21|1938.31
#2022-12-22|1936.21
#2022-12-23|1943.25
#2022-12-26|1943.25
#2022-12-27|1938.28
#2022-12-28|1927.47
#2022-12-29|1955.57
#2022-12-30|1929.06
#2023-01-02|1965.52
#2023-01-03|1955.41
#2023-01-04|2001.58
#2023-01-05|1956.62
#2023-01-06|1992.59
#2023-01-09|2029.52
#2023-01-10|2021.29
#2023-01-11|2051.22
#2023-01-12|2076.30
#2023-01-13|2089.84
#2023-01-16|2101.07
#2023-01-17|2084.17
#2023-01-18|2092.32
#2023-01-19|2062.99
#2023-01-20|2077.70
#2023-01-23|2085.75
#2023-01-24|2085.79
#2023-01-25|2089.92
#2023-01-26|2075.65
#2023-01-27|2064.61
#2023-01-30|2055.56
#2023-01-31|2048.49
#2023-02-01|2070.61
#2023-02-02|2139.45
#2023-02-03|2125.34
#2023-02-06|2081.32
#2023-02-07|2088.66
#2023-02-08|2114.34
#2023-02-09|2110.76
#2023-02-10|2075.50
#2023-02-13|2086.73
#2023-02-14|2092.21
#2023-02-15|2084.65
#2023-02-16|2089.88
#2023-02-17|2110.39
#2023-02-20|2101.83
#2023-02-21|2107.38
#2023-02-22|2032.15
#2023-02-23|2047.12
#2023-02-24|2032.12
#2023-02-27|2057.54
#2023-02-28|2008.25
#2023-03-01|2006.62
#2023-03-02|1994.60
#2023-03-03|1994.44
#2023-03-06|1998.83
#2023-03-07|1978.19
#2023-03-08|1970.87
#2023-03-09|1951.85
#2023-03-10|1956.06
#2023-03-13|1952.72
#2023-03-14|1972.96
#2023-03-15|1886.02
#2023-03-16|1903.48
#2023-03-17|1888.42
#2023-03-20|1921.18
#2023-03-21|1975.42
#2023-03-22|1950.28
#2023-03-23|1963.82
#2023-03-24|1886.36
#2023-03-27|1908.55
#2023-03-28|1916.67
#2023-03-29|1951.37
#2023-03-30|1996.27
#2023-03-31|1987.02
#2023-04-03|1990.38
#2023-04-04|2006.08
#2023-04-05|2001.63
#2023-04-06|2025.82
#2023-04-07|2025.82
#2023-04-10|2010.24
#2023-04-11|2016.63
#2023-04-12|2039.24
#2023-04-13|2057.17
#2023-04-14|2058.12
#2023-04-17|2050.47
#2023-04-18|2059.22
#2023-04-19|2078.44
#2023-04-20|2073.28
#2023-04-21|2069.17
#2023-04-24|2070.24
#2023-04-25|2027.33
#2023-04-26|2035.14
#2023-04-27|2038.80
#2023-04-28|2023.67
#2023-05-01|2012.76
#2023-05-02|1974.73
#2023-05-03|1988.15
#2023-05-04|1971.55
#2023-05-05|2011.07
#2023-05-08|2018.46
#2023-05-09|2031.71
#2023-05-10|2040.01
#2023-05-11|2030.25
#2023-05-12|2015.99
#2023-05-15|2025.88
#2023-05-16|2021.27
#2023-05-17|2006.98
#2023-05-18|1996.63
#2023-05-19|2015.30
#2023-05-22|2040.11
#2023-05-23|2035.66
#2023-05-24|2006.30
#2023-05-25|1986.29
#2023-05-26|1992.07
#2023-05-29|2002.63
#2023-05-30|2001.76
#2023-05-31|1948.36
#2023-06-01|1989.74
#2023-06-02|2030.79
#2023-06-05|2030.00
#2023-06-06|2042.20
#2023-06-07|2041.83
#2023-06-08|2046.35
#2023-06-09|2044.63
#2023-06-12|2045.93
#2023-06-13|2046.18
#2023-06-14|2081.42
#2023-06-15|2078.80
#2023-06-16|2096.15
#2023-06-19|2085.61
#2023-06-20|2075.44
#2023-06-21|2084.65
#2023-06-22|2068.25
#2023-06-23|2028.10
#2023-06-26|2040.11
#2023-06-27|2062.36
#2023-06-28|2073.50
#2023-06-29|2067.60
#2023-06-30|2091.28
#2023-07-03|2101.79
#2023-07-04|2103.30
#2023-07-05|2074.83
#2023-07-06|2041.43
#2023-07-07|2077.26
#2023-07-10|2071.90
#2023-07-11|2107.95
#2023-07-12|2149.78
#2023-07-13|2171.83
#2023-07-14|2162.22
#2023-07-17|2168.64
#2023-07-18|2180.50
#2023-07-19|2202.28
#2023-07-20|2197.75
#2023-07-21|2195.72
#2023-07-24|2174.89
#2023-07-25|2172.15
#2023-07-26|2200.57
#2023-07-27|2185.93
#2023-07-28|2184.51
#2023-07-31|2173.33
#2023-08-01|2143.71
#2023-08-02|2104.44
#2023-08-03|2110.14
#2023-08-04|2149.99
#2023-08-07|2144.24
#2023-08-08|2119.26
#2023-08-09|2133.15
#2023-08-10|2163.07
#2023-08-11|2143.60
#2023-08-14|2129.96
#2023-08-15|2120.35
#2023-08-16|2109.08
#2023-08-17|2096.20
#2023-08-18|2084.50
#2023-08-21|2088.90
#2023-08-22|2088.00
#2023-08-23|2084.62
#2023-08-24|2087.32
#2023-08-25|2070.41
#2023-08-28|2101.59
#2023-08-29|2118.27
#2023-08-30|2131.11
#2023-08-31|2098.37
#2023-09-01|2081.58
#2023-09-04|2068.02
#2023-09-05|2050.13
#2023-09-06|2034.24
#2023-09-07|2029.64
#2023-09-08|2044.97
#2023-09-11|2074.79
#2023-09-12|2089.97
#2023-09-13|2082.29
#2023-09-14|2102.11
#2023-09-15|2086.48
#2023-09-18|2087.30
#2023-09-19|2108.85
#2023-09-20|2122.00
#2023-09-21|2105.62
#2023-09-22|2096.77
#2023-09-25|2064.63
#2023-09-26|2063.65
#2023-09-27|2051.38
#2023-09-28|2076.38
#2023-09-29|2079.86
#2023-10-02|2035.38
#2023-10-03|1997.74
#2023-10-04|1967.74
#2023-10-05|1975.73
#2023-10-06|1985.47
#2023-10-09|1987.74
#2023-10-10|2031.27
#2023-10-11|2034.34
#2023-10-12|2024.69
#2023-10-13|2010.36
#2023-10-16|2031.33
#2023-10-17|2035.97
#2023-10-18|2026.93
#2023-10-19|2026.31
#2023-10-20|2004.13
#2023-10-23|1994.30
#2023-10-24|1968.17
#2023-10-25|1958.22
#2023-10-26|1955.54
#2023-10-27|1955.88
#2023-10-30|1992.99
#2023-10-31|1975.79
#2023-11-01|1972.55
#2023-11-02|2035.59
#2023-11-03|2044.44
#2023-11-06|2047.97
#2023-11-07|2010.06
#2023-11-08|2017.08
#2023-11-09|2040.22
#2023-11-10|2024.65
#2023-11-13|2059.36
#2023-11-14|2111.25
#2023-11-15|2133.32
#2023-11-16|2124.27
#2023-11-17|2141.58
#2023-11-20|2168.88
#2023-11-21|2166.08
#2023-11-22|2146.42
#2023-11-23|2169.37
#2023-11-24|2191.94
#2023-11-27|2194.69
#2023-11-28|2210.79
#2023-11-29|2203.51
#2023-11-30|2194.72
#2023-12-01|2191.13
#2023-12-04|2179.24
#2023-12-05|2180.53
#2023-12-06|2179.69
#2023-12-07|2145.93
#2023-12-08|2166.35
#2023-12-11|2147.26
#2023-12-12|2130.99
#2023-12-13|2128.46
#2023-12-14|2177.29
#2023-12-15|2142.72
#2023-12-18|2141.45
#2023-12-19|2165.34
#2023-12-20|2172.41
#2023-12-21|2173.31
#2023-12-22|2178.36
#2023-12-25|2178.36
#2023-12-26|2181.13
#2023-12-27|2204.04
#2023-12-28|2188.13
#2023-12-29|2211.61
#2024-01-01|2211.61
#2024-01-02|2196.66
#2024-01-03|2173.43
#2024-01-04|2224.96
#2024-01-05|2222.81
#2024-01-08|2212.79
#2024-01-09|2098.29
#2024-01-10|2116.01
#2024-01-11|2068.69
#2024-01-12|2069.19
#2024-01-15|2072.51
#2024-01-16|2043.38
#2024-01-17|2001.44
#2024-01-18|2011.96
#2024-01-19|2004.70
#2024-01-22|2031.18
#2024-01-23|2021.93
#2024-01-24|2069.94
#2024-01-25|2036.79
#2024-01-26|2068.56
#2024-01-29|2044.08
#2024-01-30|2072.38
#2024-01-31|2083.21
#2024-02-01|2063.81
#2024-02-02|2045.93
#2024-02-05|2015.89
#2024-02-06|2030.38
#2024-02-07|2010.25
#2024-02-08|2006.52
#2024-02-09|2012.81
#2024-02-12|2047.49
#2024-02-13|2045.08
#2024-02-14|2038.49
#2024-02-15|2048.42
#2024-02-16|2032.54
#2024-02-19|2052.52
#2024-02-20|2061.80
#2024-02-21|2055.07
#2024-02-22|2103.64
#2024-02-23|2121.27
#2024-02-26|2136.02
#2024-02-27|2155.05
#2024-02-28|2136.23
#2024-02-29|2036.01
#2024-03-01|2086.03
#2024-03-04|2079.64
#2024-03-05|2084.01
#2024-03-06|2079.86
#2024-03-07|2099.77
#2024-03-08|2138.24
#2024-03-11|2142.06
#2024-03-12|2144.41
#2024-03-13|2170.71
#2024-03-14|2148.74
#2024-03-15|2163.71
#2024-03-18|2177.36
#2024-03-19|2189.98
#2024-03-20|2209.41
#2024-03-21|2211.57
#2024-03-22|2204.03
#2024-03-25|2217.88
#2024-03-26|2228.76
#2024-03-27|2234.04
#2024-03-28|2223.78
#2024-03-29|2223.78
#2024-04-01|2212.35
#2024-04-02|2229.03
#2024-04-03|2262.93
#2024-04-04|2297.75
#2024-04-05|2272.65
#2024-04-08|2292.10
#2024-04-09|2271.85
#2024-04-10|2232.42
#2024-04-11|2190.30
#2024-04-12|2198.25
#2024-04-15|2183.77
#2024-04-16|2162.74
#2024-04-17|2185.13
#2024-04-18|2203.10
#2024-04-19|2191.42
#2024-04-22|2183.89
#2024-04-23|2218.66
#2024-04-24|2202.05
#2024-04-25|2214.18
#2024-04-26|2219.49
#2024-04-29|2254.30
#2024-04-30|2249.07
#2024-05-01|2247.18
#2024-05-02|2261.90
#2024-05-03|2284.60
#2024-05-06|2313.28
#2024-05-07|2320.70
#2024-05-08|2309.72
#2024-05-09|2333.84
#2024-05-10|2351.22
#2024-05-13|2369.00
#2024-05-14|2378.00
#2024-05-15|2405.07
#2024-05-16|2395.34
#2024-05-17|2411.33
#2024-05-20|2415.44
#2024-05-21|2413.72
#2024-05-22|2402.94
#2024-05-23|2391.42
#2024-05-24|2395.10
#2024-05-27|2419.95
#2024-05-28|2427.86
#2024-05-29|2384.22
#2024-05-30|2412.54
#2024-05-31|2425.40
#2024-06-03|2437.83
#2024-06-04|2401.25
#2024-06-05|2395.73
#2024-06-06|2409.86
#2024-06-07|2401.59
#2024-06-10|2374.17
#2024-06-11|2334.94
#2024-06-12|2361.98
#2024-06-13|2315.20
#2024-06-14|2293.43
#2024-06-17|2296.18
#2024-06-18|2327.31
#2024-06-19|2328.23
#2024-06-20|2349.67
#2024-06-21|2321.68
#2024-06-24|2370.30
#2024-06-25|2352.29
#2024-06-26|2326.43
#2024-06-27|2302.86
#2024-06-28|2308.22
#2024-07-01|2340.34
#2024-07-02|2334.09
#2024-07-03|2359.06
#2024-07-04|2390.22
#2024-07-05|2383.81
#2024-07-08|2397.87
#2024-07-09|2360.59
#2024-07-10|2399.27
#2024-07-11|2410.03
#2024-07-12|2426.13
#2024-07-15|2391.51
#2024-07-16|2373.13
#2024-07-17|2394.55
#2024-07-18|2408.87
#2024-07-19|2393.44
#2024-07-22|2399.87
#2024-07-23|2401.34
#2024-07-24|2401.40
#2024-07-25|2388.61
#2024-07-26|2387.83
#2024-07-29|2377.03
#2024-07-30|2386.78
#2024-07-31|2392.31
#2024-08-01|2337.27
#2024-08-02|2325.07
#2024-08-05|2258.08
#2024-08-06|2255.59
#2024-08-07|2307.49
#2024-08-08|2292.67
#2024-08-09|2299.76
#2024-08-12|2310.61
#2024-08-13|2320.55
#2024-08-14|2338.89
#2024-08-15|2358.88
#2024-08-16|2370.93
#2024-08-19|2415.83
#2024-08-20|2418.21
#2024-08-21|2426.45
#2024-08-22|2434.85
#2024-08-23|2475.90
#2024-08-26|2472.10
#2024-08-27|2475.54
#2024-08-28|2465.66
#2024-08-29|2450.38
#2024-08-30|2466.46
#2024-09-02|2472.08
#2024-09-03|2426.70
#2024-09-04|2416.52
#2024-09-05|2423.72
#2024-09-06|2397.90
#2024-09-09|2396.33
#2024-09-10|2375.90
#2024-09-11|2384.65
#2024-09-12|2411.59
#2024-09-13|2441.71
#2024-09-16|2451.31
#2024-09-17|2460.05
#2024-09-18|2448.51
#2024-09-19|2462.59
#2024-09-20|2447.60
#2024-09-23|2472.54
#2024-09-24|2468.81
#2024-09-25|2474.23
#2024-09-26|2489.59
#2024-09-27|2501.78
#2024-09-30|2486.51
#2024-10-01|2450.69
#2024-10-02|2431.23
#2024-10-03|2425.15
#2024-10-04|2428.59
#2024-10-07|2421.11
#2024-10-08|2413.25
#2024-10-09|2414.44
#2024-10-10|2375.75
#2024-10-11|2391.42
#2024-10-14|2406.10
#2024-10-15|2408.40
#2024-10-16|2420.77
#2024-10-17|2391.13
#2024-10-18|2402.38
#2024-10-21|2376.29
#2024-10-22|2356.39
#2024-10-23|2350.49
#2024-10-24|2357.70
#2024-10-25|2364.57
#2024-10-28|2367.58
#2024-10-29|2342.07
#2024-10-30|2348.95
#2024-10-31|2327.49
#2024-11-01|2356.98
#2024-11-04|2365.42
#2024-11-05|2370.89
#2024-11-06|2266.38
#2024-11-07|2288.07
#2024-11-08|2267.75
#2024-11-11|2262.07
#2024-11-12|2205.49
#2024-11-13|2179.58
#2024-11-14|2212.70
#2024-11-15|2225.25
#2024-11-18|2240.85
#2024-11-19|2242.44
#2024-11-20|2238.22
#2024-11-21|2230.18
#2024-11-22|2232.11
#2024-11-25|2280.35
#2024-11-26|2263.76
#2024-11-27|2277.76
#2024-11-28|2292.95
#2024-11-29|2298.09
#2024-12-02|2275.17
#2024-12-03|2300.60
#2024-12-04|2301.19
#2024-12-05|2348.76
#2024-12-06|2332.24
#2024-12-09|2326.29
#2024-12-10|2301.62
#2024-12-11|2286.66
#2024-12-12|2277.12
#2024-12-13|2271.71
#2024-12-16|2261.13
#2024-12-17|2226.02
#2024-12-18|2218.44
#2024-12-19|2167.54
#2024-12-20|2180.09
#2024-12-23|2183.39
#2024-12-24|2199.57
#2024-12-25|2199.57
#2024-12-26|2203.28
#2024-12-27|2210.03
#2024-12-30|2208.12
#2024-12-31|2218.78
#2025-01-01|2218.78
#2025-01-02|2225.42
#2025-01-03|2218.79
#2025-01-06|2254.32
#2025-01-07|2232.09
#2025-01-08|2214.69
#2025-01-09|2237.42
#2025-01-10|2210.95
#2025-01-13|2208.44
#2025-01-14|2238.20
#2025-01-15|2292.42
#2025-01-16|2293.53
#2025-01-17|2312.54
#2025-01-20|2337.05
#2025-01-21|2340.63
#2025-01-22|2343.13
#2025-01-23|2350.51
#2025-01-24|2362.36
#2025-01-27|2352.98
#2025-01-28|2355.78
#2025-01-29|2363.40
#2025-01-30|2392.60
#2025-01-31|2369.59
#2025-02-03|2335.52
#2025-02-04|2366.44
#2025-02-05|2391.77
#2025-02-06|2401.93
#2025-02-07|2383.79
#2025-02-10|2385.36
#2025-02-11|2399.66
#2025-02-12|2423.09
#2025-02-13|2450.11
#2025-02-14|2464.34
#2025-02-17|2455.94
#2025-02-18|2469.53
#2025-02-19|2446.79
#2025-02-20|2490.25
#2025-02-21|2487.53
#2025-02-24|2500.43
#2025-02-25|2526.64
#2025-02-26|2569.90
#2025-02-27|2536.43
#2025-02-28|2545.75
#2025-03-03|2566.01
#2025-03-04|2547.17
#2025-03-05|2623.76
#2025-03-06|2608.49
#2025-03-07|2631.70
#2025-03-10|2603.78
#2025-03-11|2606.96
#2025-03-12|2630.41
#2025-03-13|2619.18
#2025-03-14|2646.88
#2025-03-17|2686.36
#2025-03-18|2726.64
#2025-03-19|2715.76
#2025-03-20|2692.71
#2025-03-21|2698.39
#2025-03-24|2670.16
#2025-03-25|2697.67
#2025-03-26|2704.46
#2025-03-27|2722.55
#2025-03-28|2725.98
#2025-03-31|2700.06
#2025-04-01|2737.23
#2025-04-02|2738.36
#2025-04-03|2747.05
#2025-04-04|2627.37
#2025-04-07|2458.02
#2025-04-08|2492.34
#2025-04-09|2443.63
#2025-04-10|2565.06
#2025-04-11|2607.27
#2025-04-14|2691.58
#2025-04-15|2735.83
#2025-04-16|2783.93
#2025-04-17|2790.51
#2025-04-18|2790.51
#2025-04-21|2826.89
#2025-04-22|2847.17
#2025-04-23|2824.84
#2025-04-24|2840.10
#2025-04-25|2863.53
#2025-04-28|2892.18
#2025-04-29|2901.45
#2025-04-30|2894.59
#2025-05-01|2872.69
#2025-05-02|2882.21
#2025-05-05|2887.80
#2025-05-06|2893.56
#2025-05-07|2895.86
#2025-05-08|2869.63
#2025-05-09|2861.35
#2025-05-12|2816.04
#2025-05-13|2845.72
#2025-05-14|2866.42
#2025-05-15|2881.64
#2025-05-16|2902.75
#2025-05-19|2942.64
#2025-05-20|2991.81
#2025-05-21|3000.01
#2025-05-22|2982.84
#2025-05-23|2984.42
#2025-05-26|3016.79
#2025-05-27|3002.10
#2025-05-28|2970.41
#2025-05-29|2989.30
#2025-05-30|2999.22
#2025-06-02|3040.18
#2025-06-03|3014.46
#2025-06-04|3012.91
#2025-06-05|3044.33
#2025-06-06|3010.49
#2025-06-09|3008.45
#2025-06-10|3006.42
#2025-06-11|3015.24
#2025-06-12|3048.10
#2025-06-13|3014.89
#2025-06-16|3056.63
#2025-06-17|3030.74
#2025-06-18|3037.38
#2025-06-19|3016.25
#2025-06-20|3025.38
#2025-06-23|3048.17
#2025-06-24|3082.77
#2025-06-25|3044.89
#2025-06-26|3071.69
#2025-06-27|3091.90
#2025-06-30|3096.85
#2025-07-01|3139.70
#2025-07-02|3157.93
#2025-07-03|3163.73
#2025-07-04|3170.74
#2025-07-07|3158.08
#2025-07-08|3151.27
#2025-07-09|3178.73
#2025-07-10|3144.84
#2025-07-11|3137.31
#2025-07-14|3141.07
#2025-07-15|3102.95
#2025-07-16|3095.11
#2025-07-17|3111.29
#2025-07-18|3152.02
#2025-07-21|3175.13
#2025-07-22|3205.03
#2025-07-23|3199.11
#2025-07-24|3252.65
#2025-07-25|3219.88
#2025-07-28|3208.86
#2025-07-29|3182.83
#2025-07-30|3163.18
#2025-07-31|3148.63
#2025-08-01|3138.39
#2025-08-04|3162.03
#2025-08-05|3159.79
#2025-08-06|3205.46
#2025-08-07|3215.60
#2025-08-08|3235.01
#2025-08-11|3230.51
#2025-08-12|3260.00
#2025-08-13|3300.12
#2025-08-14|3311.85
#2025-08-15|3339.51
#2025-08-18|3319.43
#2025-08-19|3329.48
#2025-08-20|3339.19
#2025-08-21|3306.58
#2025-08-22|3359.25
#2025-08-25|3339.86
#2025-08-26|3312.22
#2025-08-27|3273.65
#2025-08-28|3296.26
#2025-08-29|3290.67
#2025-09-01|3306.38
#2025-09-02|3245.59
#2025-09-03|3255.97
#2025-09-04|3266.42
#2025-09-05|3298.39
#2025-09-08|3315.31
#2025-09-09|3327.85
#2025-09-10|3347.97
#2025-09-11|3367.89
#2025-09-12|3380.81
#2025-09-15|3392.16
#2025-09-16|3375.37
#2025-09-17|3354.18
#2025-09-18|3342.13
#2025-09-19|3342.23
#2025-09-22|3300.16
#2025-09-23|3326.03
#2025-09-24|3323.18
#2025-09-25|3291.41
#2025-09-26|3335.46
#2025-09-29|3340.95
#2025-09-30|3362.19
#2025-10-01|3364.77
#2025-10-02|3366.53
#2025-10-03|3377.38
#2025-10-06|3376.70
#2025-10-07|3335.02
#2025-10-08|3350.18
#2025-10-09|3330.90
#2025-10-10|3305.56
#2025-10-13|3308.06
#2025-10-14|3330.16
#2025-10-15|3321.69
#2025-10-16|3349.76
#2025-10-17|3302.41
#2025-10-20|3332.87
#2025-10-21|3311.46
#2025-10-22|3333.44
#2025-10-23|3340.36
#2025-10-24|3359.01
#2025-10-27|3378.40
#2025-10-28|3387.51
#2025-10-29|3376.50
#2025-10-30|3332.17
#2025-10-31|3288.37
#2025-11-03|3292.96
#2025-11-04|3225.14
#2025-11-05|3216.95
#2025-11-06|3261.50
#2025-11-07|3242.59
#2025-11-10|3256.22
#2025-11-11|3303.88
#2025-11-12|3326.68
#2025-11-13|3320.40
#2025-11-14|3273.45
#2025-11-17|3254.96
#2025-11-18|3195.06
#2025-11-19|3166.93
#2025-11-20|3174.82
#2025-11-21|3115.33
#2025-11-24|3153.75
#2025-11-25|3188.43
#2025-11-26|3235.68
#2025-11-27|3246.79
#2025-11-28|3244.03
#2025-12-01|3237.67
#2025-12-02|3244.74
#2025-12-03|3268.04
#2025-12-04|3289.23
#2025-12-05|3277.98
#2025-12-08|3285.38
#2025-12-09|3305.38
#2025-12-10|3311.52
#2025-12-11|3333.62
#2025-12-12|3320.63
#2025-12-15|3351.61
#2025-12-16|3329.84
#2025-12-17|3329.12
#2025-12-18|3345.41
#2025-12-19|3360.63
#2025-12-22|3370.24
#2025-12-23|3380.76
#2025-12-24|3381.46
#2025-12-25|3381.46
#2025-12-26|3381.17
#2025-12-29|3392.78
#2025-12-30|3416.64
#2025-12-31|3397.90
#2026-01-01|3397.90
#2026-01-02|3445.17
#2026-01-05|3459.56
#2026-01-06|3453.05
#2026-01-07|3455.57
#2026-01-08|3451.70
#2026-01-09|3417.11
#2026-01-12|3448.16
#2026-01-13|3420.14
#2026-01-14|3446.47
#2026-01-15|3385.35
#2026-01-16|3386.53
#2026-01-19|3385.86
#2026-01-20|3344.48
#2026-01-21|3349.50
#2026-01-22|3384.02
#2026-01-23|3391.62
#2026-01-26|3460.06
#2026-01-27|3479.31
#2026-01-28|3458.44
#2026-01-29|3461.29
#2026-01-30|3496.15
#2026-02-02|3489.38
#2026-02-03|3513.72
#2026-02-04|3549.25
#2026-02-05|3511.73
#2026-02-06|3534.23
#2026-02-09|3632.68
#2026-02-10|3612.90
#2026-02-11|3620.73
#2026-02-12|3606.48
#2026-02-13|3604.51
#2026-02-16|3657.48
#2026-02-17|3660.88
#2026-02-18|3712.27
#2026-02-19|3688.73
#2026-02-20|3737.13
#2026-02-23|3772.61
#2026-02-24|3764.45
#2026-02-25|3819.03
#2026-02-26|3818.91
#2026-02-27|3873.38
#2026-03-02|3831.63
#2026-03-03|3659.81
#2026-03-04|3707.24
#2026-03-05|3651.29
#2026-03-06|3633.91
#2026-03-09|3635.27
#2026-03-10|3709.89
#2026-03-11|3694.90
#2026-03-12|3651.05
#2026-03-13|3645.79
#2026-03-16|3690.40
#2026-03-17|3769.09
#2026-03-18|3781.12
#2026-03-19|3701.47
#2026-03-20|3639.17
#2026-03-23|3621.87
#2026-03-24|3669.62
#2026-03-25|3722.02
#2026-03-26|3683.85
#2026-03-27|3636.56
#2026-03-30|3658.45
#2026-03-31|3719.75
#2026-04-01|3807.11
#2026-04-02|3815.44
#2026-04-03|3815.44
#2026-04-06|3812.63
#2026-04-07|3810.12
#2026-04-08|3939.27
#2026-04-09|3944.21
#2026-04-10|3927.95
#2026-04-13|3902.13