Table Data - NASDAQ Spain Net Total Return Index
| Title | NASDAQ Spain Net Total Return Index |
|---|---|
| Series ID | NASDAQNQESN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-10 |
| Last Updated | 2026-04-10 10:49 PM CDT |
| Notes | For more information about this series, see: NQESN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 656.36 |
| 2001-04-02 | 654.39 |
| 2001-04-03 | 634.43 |
| 2001-04-04 | 658.54 |
| 2001-04-05 | 666.18 |
| 2001-04-06 | 669.69 |
| 2001-04-09 | 678.38 |
| 2001-04-10 | 683.41 |
| 2001-04-11 | 681.30 |
| 2001-04-12 | 692.46 |
| 2001-04-13 | . |
| 2001-04-16 | 685.33 |
| 2001-04-17 | 674.26 |
| 2001-04-18 | 687.82 |
| 2001-04-19 | 701.54 |
| 2001-04-20 | 689.35 |
| 2001-04-23 | 663.14 |
| 2001-04-24 | 670.89 |
| 2001-04-25 | 667.31 |
| 2001-04-26 | 686.29 |
| 2001-04-27 | 688.55 |
| 2001-04-30 | 694.03 |
| 2001-05-01 | 697.70 |
| 2001-05-02 | 687.74 |
| 2001-05-03 | 677.77 |
| 2001-05-04 | 684.20 |
| 2001-05-07 | 685.10 |
| 2001-05-08 | 684.04 |
| 2001-05-09 | 683.66 |
| 2001-05-10 | 694.04 |
| 2001-05-11 | 679.85 |
| 2001-05-14 | 671.59 |
| 2001-05-15 | 682.03 |
| 2001-05-16 | 679.49 |
| 2001-05-17 | 683.08 |
| 2001-05-18 | 683.40 |
| 2001-05-21 | 678.39 |
| 2001-05-22 | 667.85 |
| 2001-05-23 | 663.61 |
| 2001-05-24 | 659.09 |
| 2001-05-25 | 647.39 |
| 2001-05-28 | . |
| 2001-05-29 | 646.88 |
| 2001-05-30 | 644.47 |
| 2001-05-31 | 642.23 |
| 2001-06-01 | 633.89 |
| 2001-06-04 | 646.26 |
| 2001-06-05 | 648.00 |
| 2001-06-06 | 642.90 |
| 2001-06-07 | 643.13 |
| 2001-06-08 | 647.91 |
| 2001-06-11 | 642.57 |
| 2001-06-12 | 635.76 |
| 2001-06-13 | 643.98 |
| 2001-06-14 | 646.49 |
| 2001-06-15 | 639.99 |
| 2001-06-18 | 612.51 |
| 2001-06-19 | 612.71 |
| 2001-06-20 | 607.17 |
| 2001-06-21 | 601.02 |
| 2001-06-22 | 602.03 |
| 2001-06-25 | 608.93 |
| 2001-06-26 | 596.49 |
| 2001-06-27 | 593.62 |
| 2001-06-28 | 590.74 |
| 2001-06-29 | 591.05 |
| 2001-07-02 | 608.06 |
| 2001-07-03 | 604.01 |
| 2001-07-04 | . |
| 2001-07-05 | 577.58 |
| 2001-07-06 | 561.71 |
| 2001-07-09 | 566.07 |
| 2001-07-10 | 566.99 |
| 2001-07-11 | 554.43 |
| 2001-07-12 | 541.63 |
| 2001-07-13 | 553.17 |
| 2001-07-16 | 554.95 |
| 2001-07-17 | 557.11 |
| 2001-07-18 | 557.25 |
| 2001-07-19 | 568.91 |
| 2001-07-20 | 567.70 |
| 2001-07-23 | 570.12 |
| 2001-07-24 | 573.22 |
| 2001-07-25 | 559.50 |
| 2001-07-26 | 564.12 |
| 2001-07-27 | 559.14 |
| 2001-07-30 | 575.04 |
| 2001-07-31 | 582.08 |
| 2001-08-01 | 590.64 |
| 2001-08-02 | 594.35 |
| 2001-08-03 | 592.77 |
| 2001-08-06 | 594.60 |
| 2001-08-07 | 586.82 |
| 2001-08-08 | 576.40 |
| 2001-08-09 | 572.26 |
| 2001-08-10 | 568.87 |
| 2001-08-13 | 582.35 |
| 2001-08-14 | 592.22 |
| 2001-08-15 | 601.26 |
| 2001-08-16 | 592.41 |
| 2001-08-17 | 583.25 |
| 2001-08-20 | 579.61 |
| 2001-08-21 | 579.67 |
| 2001-08-22 | 593.93 |
| 2001-08-23 | 597.05 |
| 2001-08-24 | 608.15 |
| 2001-08-27 | 604.92 |
| 2001-08-28 | 592.81 |
| 2001-08-29 | 598.81 |
| 2001-08-30 | 583.28 |
| 2001-08-31 | 589.63 |
| 2001-09-03 | . |
| 2001-09-04 | 575.68 |
| 2001-09-05 | 560.25 |
| 2001-09-06 | 544.77 |
| 2001-09-07 | 536.94 |
| 2001-09-10 | 532.57 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 506.64 |
| 2001-09-18 | 502.92 |
| 2001-09-19 | 496.72 |
| 2001-09-20 | 478.97 |
| 2001-09-21 | 456.74 |
| 2001-09-24 | 487.24 |
| 2001-09-25 | 499.23 |
| 2001-09-26 | 501.27 |
| 2001-09-27 | 513.81 |
| 2001-09-28 | 516.42 |
| 2001-10-01 | 509.15 |
| 2001-10-02 | 516.95 |
| 2001-10-03 | 513.74 |
| 2001-10-04 | 526.67 |
| 2001-10-05 | 506.69 |
| 2001-10-08 | 508.34 |
| 2001-10-09 | 515.01 |
| 2001-10-10 | 530.29 |
| 2001-10-11 | 527.65 |
| 2001-10-12 | 529.99 |
| 2001-10-15 | 527.14 |
| 2001-10-16 | 539.04 |
| 2001-10-17 | 560.28 |
| 2001-10-18 | 549.22 |
| 2001-10-19 | 529.55 |
| 2001-10-22 | 540.61 |
| 2001-10-23 | 553.37 |
| 2001-10-24 | 567.67 |
| 2001-10-25 | 555.05 |
| 2001-10-26 | 557.97 |
| 2001-10-29 | 549.52 |
| 2001-10-30 | 533.17 |
| 2001-10-31 | 543.79 |
| 2001-11-01 | 547.13 |
| 2001-11-02 | 540.38 |
| 2001-11-05 | 555.90 |
| 2001-11-06 | 564.38 |
| 2001-11-07 | 574.14 |
| 2001-11-08 | 587.27 |
| 2001-11-09 | 576.77 |
| 2001-11-12 | 565.58 |
| 2001-11-13 | 582.65 |
| 2001-11-14 | 589.78 |
| 2001-11-15 | 590.46 |
| 2001-11-16 | 595.77 |
| 2001-11-19 | 601.28 |
| 2001-11-20 | 591.99 |
| 2001-11-21 | 579.44 |
| 2001-11-22 | . |
| 2001-11-23 | 585.80 |
| 2001-11-26 | 589.56 |
| 2001-11-27 | 582.27 |
| 2001-11-28 | 577.99 |
| 2001-11-29 | 572.04 |
| 2001-11-30 | 586.29 |
| 2001-12-03 | 578.06 |
| 2001-12-04 | 593.80 |
| 2001-12-05 | 616.25 |
| 2001-12-06 | 618.33 |
| 2001-12-07 | 609.57 |
| 2001-12-10 | 596.88 |
| 2001-12-11 | 602.85 |
| 2001-12-12 | 600.00 |
| 2001-12-13 | 586.30 |
| 2001-12-14 | 585.58 |
| 2001-12-17 | 605.16 |
| 2001-12-18 | 599.97 |
| 2001-12-19 | 584.05 |
| 2001-12-20 | 575.39 |
| 2001-12-21 | 571.27 |
| 2001-12-24 | 565.54 |
| 2001-12-25 | . |
| 2001-12-26 | 566.05 |
| 2001-12-27 | 583.75 |
| 2001-12-28 | 577.37 |
| 2001-12-31 | 583.00 |
| 2002-01-01 | . |
| 2002-01-02 | 592.05 |
| 2002-01-03 | 603.39 |
| 2002-01-04 | 592.74 |
| 2002-01-07 | 569.68 |
| 2002-01-08 | 569.40 |
| 2002-01-09 | 558.11 |
| 2002-01-10 | 550.43 |
| 2002-01-11 | 552.56 |
| 2002-01-14 | 539.71 |
| 2002-01-15 | 550.56 |
| 2002-01-16 | 534.79 |
| 2002-01-17 | 544.73 |
| 2002-01-18 | 550.11 |
| 2002-01-21 | . |
| 2002-01-22 | 552.40 |
| 2002-01-23 | 556.77 |
| 2002-01-24 | 563.18 |
| 2002-01-25 | 553.17 |
| 2002-01-28 | 556.17 |
| 2002-01-29 | 549.21 |
| 2002-01-30 | 537.83 |
| 2002-01-31 | 539.28 |
| 2002-02-01 | 549.67 |
| 2002-02-04 | 540.27 |
| 2002-02-05 | 528.75 |
| 2002-02-06 | 519.10 |
| 2002-02-07 | 532.45 |
| 2002-02-08 | 529.46 |
| 2002-02-11 | 533.16 |
| 2002-02-12 | 529.51 |
| 2002-02-13 | 532.97 |
| 2002-02-14 | 542.58 |
| 2002-02-15 | 535.96 |
| 2002-02-18 | . |
| 2002-02-19 | 521.84 |
| 2002-02-20 | 521.99 |
| 2002-02-21 | 522.74 |
| 2002-02-22 | 520.91 |
| 2002-02-25 | 525.38 |
| 2002-02-26 | 529.13 |
| 2002-02-27 | 544.93 |
| 2002-02-28 | 547.89 |
| 2002-03-01 | 554.69 |
| 2002-03-04 | 568.73 |
| 2002-03-05 | 564.85 |
| 2002-03-06 | 570.62 |
| 2002-03-07 | 578.18 |
| 2002-03-08 | 573.26 |
| 2002-03-11 | 567.63 |
| 2002-03-12 | 559.68 |
| 2002-03-13 | 560.42 |
| 2002-03-14 | 567.89 |
| 2002-03-15 | 573.41 |
| 2002-03-18 | 576.47 |
| 2002-03-19 | 584.01 |
| 2002-03-20 | 579.00 |
| 2002-03-21 | 571.97 |
| 2002-03-22 | 572.13 |
| 2002-03-25 | 556.52 |
| 2002-03-26 | 553.36 |
| 2002-03-27 | 553.60 |
| 2002-03-28 | 560.28 |
| 2002-03-29 | . |
| 2002-04-01 | 565.00 |
| 2002-04-02 | 562.97 |
| 2002-04-03 | 565.85 |
| 2002-04-04 | 561.54 |
| 2002-04-05 | 559.67 |
| 2002-04-08 | 542.34 |
| 2002-04-09 | 547.68 |
| 2002-04-10 | 553.93 |
| 2002-04-11 | 547.37 |
| 2002-04-12 | 549.62 |
| 2002-04-15 | 556.89 |
| 2002-04-16 | 576.59 |
| 2002-04-17 | 583.98 |
| 2002-04-18 | 582.23 |
| 2002-04-19 | 586.09 |
| 2002-04-22 | 580.92 |
| 2002-04-23 | 581.29 |
| 2002-04-24 | 579.46 |
| 2002-04-25 | 572.04 |
| 2002-04-26 | 572.96 |
| 2002-04-29 | 572.47 |
| 2002-04-30 | 573.13 |
| 2002-05-01 | 576.38 |
| 2002-05-02 | 567.07 |
| 2002-05-03 | 572.10 |
| 2002-05-06 | 567.33 |
| 2002-05-07 | 562.18 |
| 2002-05-08 | 573.87 |
| 2002-05-09 | 569.58 |
| 2002-05-10 | 560.84 |
| 2002-05-13 | 566.54 |
| 2002-05-14 | 569.25 |
| 2002-05-15 | 577.69 |
| 2002-05-16 | 573.46 |
| 2002-05-17 | 582.69 |
| 2002-05-20 | 575.49 |
| 2002-05-21 | 568.72 |
| 2002-05-22 | 565.19 |
| 2002-05-23 | 564.97 |
| 2002-05-24 | 569.17 |
| 2002-05-27 | . |
| 2002-05-28 | 571.64 |
| 2002-05-29 | 575.41 |
| 2002-05-30 | 571.67 |
| 2002-05-31 | 577.41 |
| 2002-06-03 | 575.54 |
| 2002-06-04 | 561.05 |
| 2002-06-05 | 552.67 |
| 2002-06-06 | 552.72 |
| 2002-06-07 | 543.96 |
| 2002-06-10 | 543.24 |
| 2002-06-11 | 548.02 |
| 2002-06-12 | 535.85 |
| 2002-06-13 | 527.60 |
| 2002-06-14 | 516.50 |
| 2002-06-17 | 529.57 |
| 2002-06-18 | 534.39 |
| 2002-06-19 | 525.98 |
| 2002-06-20 | 520.05 |
| 2002-06-21 | 512.81 |
| 2002-06-24 | 496.17 |
| 2002-06-25 | 501.97 |
| 2002-06-26 | 505.66 |
| 2002-06-27 | 503.65 |
| 2002-06-28 | 521.22 |
| 2002-07-01 | 521.34 |
| 2002-07-02 | 504.92 |
| 2002-07-03 | 492.12 |
| 2002-07-04 | . |
| 2002-07-05 | 532.04 |
| 2002-07-08 | 544.34 |
| 2002-07-09 | 534.70 |
| 2002-07-10 | 521.14 |
| 2002-07-11 | 506.31 |
| 2002-07-12 | 513.84 |
| 2002-07-15 | 497.77 |
| 2002-07-16 | 501.36 |
| 2002-07-17 | 522.62 |
| 2002-07-18 | 528.19 |
| 2002-07-19 | 505.23 |
| 2002-07-22 | 488.67 |
| 2002-07-23 | 475.38 |
| 2002-07-24 | 463.66 |
| 2002-07-25 | 495.23 |
| 2002-07-26 | 488.09 |
| 2002-07-29 | 509.80 |
| 2002-07-30 | 482.74 |
| 2002-07-31 | 472.02 |
| 2002-08-01 | 459.12 |
| 2002-08-02 | 464.17 |
| 2002-08-05 | 451.11 |
| 2002-08-06 | 457.91 |
| 2002-08-07 | 454.88 |
| 2002-08-08 | 481.09 |
| 2002-08-09 | 481.70 |
| 2002-08-12 | 469.38 |
| 2002-08-13 | 473.21 |
| 2002-08-14 | 464.00 |
| 2002-08-15 | 460.52 |
| 2002-08-16 | 481.94 |
| 2002-08-19 | 500.60 |
| 2002-08-20 | 492.25 |
| 2002-08-21 | 499.54 |
| 2002-08-22 | 506.03 |
| 2002-08-23 | 499.49 |
| 2002-08-26 | 494.02 |
| 2002-08-27 | 513.06 |
| 2002-08-28 | 494.62 |
| 2002-08-29 | 487.20 |
| 2002-08-30 | 490.19 |
| 2002-09-02 | . |
| 2002-09-03 | 474.04 |
| 2002-09-04 | 472.45 |
| 2002-09-05 | 465.25 |
| 2002-09-06 | 476.03 |
| 2002-09-09 | 464.29 |
| 2002-09-10 | 473.89 |
| 2002-09-11 | 490.18 |
| 2002-09-12 | 471.23 |
| 2002-09-13 | 464.82 |
| 2002-09-16 | 456.68 |
| 2002-09-17 | 455.91 |
| 2002-09-18 | 444.71 |
| 2002-09-19 | 440.65 |
| 2002-09-20 | 435.31 |
| 2002-09-23 | 420.55 |
| 2002-09-24 | 403.74 |
| 2002-09-25 | 406.67 |
| 2002-09-26 | 425.37 |
| 2002-09-27 | 419.79 |
| 2002-09-30 | 408.96 |
| 2002-10-01 | 402.39 |
| 2002-10-02 | 424.16 |
| 2002-10-03 | 418.18 |
| 2002-10-04 | 411.61 |
| 2002-10-07 | 410.71 |
| 2002-10-08 | 408.89 |
| 2002-10-09 | 405.42 |
| 2002-10-10 | 412.54 |
| 2002-10-11 | 429.99 |
| 2002-10-14 | 425.31 |
| 2002-10-15 | 448.61 |
| 2002-10-16 | 446.44 |
| 2002-10-17 | 456.04 |
| 2002-10-18 | 453.87 |
| 2002-10-21 | 457.66 |
| 2002-10-22 | 460.69 |
| 2002-10-23 | 447.74 |
| 2002-10-24 | 461.63 |
| 2002-10-25 | 466.65 |
| 2002-10-28 | 476.51 |
| 2002-10-29 | 463.50 |
| 2002-10-30 | 464.82 |
| 2002-10-31 | 476.48 |
| 2002-11-01 | 479.46 |
| 2002-11-04 | 498.40 |
| 2002-11-05 | 502.65 |
| 2002-11-06 | 495.62 |
| 2002-11-07 | 482.10 |
| 2002-11-08 | 480.81 |
| 2002-11-11 | 478.69 |
| 2002-11-12 | 483.52 |
| 2002-11-13 | 481.55 |
| 2002-11-14 | 491.36 |
| 2002-11-15 | 492.53 |
| 2002-11-18 | 502.27 |
| 2002-11-19 | 497.80 |
| 2002-11-20 | 491.04 |
| 2002-11-21 | 510.09 |
| 2002-11-22 | 512.91 |
| 2002-11-25 | 513.85 |
| 2002-11-26 | 504.56 |
| 2002-11-27 | 520.50 |
| 2002-11-28 | . |
| 2002-11-29 | 522.89 |
| 2002-12-02 | 527.26 |
| 2002-12-03 | 515.53 |
| 2002-12-04 | 509.13 |
| 2002-12-05 | 501.74 |
| 2002-12-06 | 505.40 |
| 2002-12-09 | 493.67 |
| 2002-12-10 | 498.17 |
| 2002-12-11 | 500.75 |
| 2002-12-12 | 495.57 |
| 2002-12-13 | 488.12 |
| 2002-12-16 | 502.96 |
| 2002-12-17 | 504.99 |
| 2002-12-18 | 493.87 |
| 2002-12-19 | 492.54 |
| 2002-12-20 | 497.93 |
| 2002-12-23 | 501.68 |
| 2002-12-24 | 503.78 |
| 2002-12-25 | . |
| 2002-12-26 | 505.05 |
| 2002-12-27 | 494.77 |
| 2002-12-30 | 493.18 |
| 2002-12-31 | 495.11 |
| 2003-01-01 | . |
| 2003-01-02 | 511.10 |
| 2003-01-03 | 508.01 |
| 2003-01-06 | 511.14 |
| 2003-01-07 | 520.46 |
| 2003-01-08 | 521.17 |
| 2003-01-09 | 529.93 |
| 2003-01-10 | 535.48 |
| 2003-01-13 | 545.35 |
| 2003-01-14 | 551.09 |
| 2003-01-15 | 548.77 |
| 2003-01-16 | 552.01 |
| 2003-01-17 | 540.54 |
| 2003-01-20 | . |
| 2003-01-21 | 533.04 |
| 2003-01-22 | 523.67 |
| 2003-01-23 | 531.18 |
| 2003-01-24 | 528.73 |
| 2003-01-27 | 508.54 |
| 2003-01-28 | 502.57 |
| 2003-01-29 | 502.60 |
| 2003-01-30 | 503.56 |
| 2003-01-31 | 494.36 |
| 2003-02-03 | 501.65 |
| 2003-02-04 | 494.01 |
| 2003-02-05 | 505.40 |
| 2003-02-06 | 494.14 |
| 2003-02-07 | 487.04 |
| 2003-02-10 | 481.32 |
| 2003-02-11 | 491.36 |
| 2003-02-12 | 484.11 |
| 2003-02-13 | 485.15 |
| 2003-02-14 | 498.68 |
| 2003-02-17 | . |
| 2003-02-18 | 511.31 |
| 2003-02-19 | 501.63 |
| 2003-02-20 | 500.72 |
| 2003-02-21 | 505.51 |
| 2003-02-24 | 495.11 |
| 2003-02-25 | 481.46 |
| 2003-02-26 | 482.85 |
| 2003-02-27 | 490.59 |
| 2003-02-28 | 502.72 |
| 2003-03-03 | 505.63 |
| 2003-03-04 | 497.05 |
| 2003-03-05 | 500.61 |
| 2003-03-06 | 494.26 |
| 2003-03-07 | 487.27 |
| 2003-03-10 | 475.50 |
| 2003-03-11 | 479.56 |
| 2003-03-12 | 464.42 |
| 2003-03-13 | 478.97 |
| 2003-03-14 | 495.02 |
| 2003-03-17 | 506.25 |
| 2003-03-18 | 506.58 |
| 2003-03-19 | 511.78 |
| 2003-03-20 | 507.11 |
| 2003-03-21 | 518.15 |
| 2003-03-24 | 501.58 |
| 2003-03-25 | 513.47 |
| 2003-03-26 | 514.70 |
| 2003-03-27 | 505.55 |
| 2003-03-28 | 506.62 |
| 2003-03-31 | 499.06 |
| 2003-04-01 | 505.66 |
| 2003-04-02 | 520.68 |
| 2003-04-03 | 524.36 |
| 2003-04-04 | 532.76 |
| 2003-04-07 | 539.99 |
| 2003-04-08 | 535.58 |
| 2003-04-09 | 542.93 |
| 2003-04-10 | 543.44 |
| 2003-04-11 | 543.56 |
| 2003-04-14 | 548.75 |
| 2003-04-15 | 556.61 |
| 2003-04-16 | 555.16 |
| 2003-04-17 | 565.17 |
| 2003-04-18 | . |
| 2003-04-21 | 562.74 |
| 2003-04-22 | 569.30 |
| 2003-04-23 | 568.71 |
| 2003-04-24 | 567.79 |
| 2003-04-25 | 565.87 |
| 2003-04-28 | 576.10 |
| 2003-04-29 | 571.89 |
| 2003-04-30 | 572.91 |
| 2003-05-01 | 578.18 |
| 2003-05-02 | 572.12 |
| 2003-05-05 | 577.40 |
| 2003-05-06 | 586.31 |
| 2003-05-07 | 571.07 |
| 2003-05-08 | 562.49 |
| 2003-05-09 | 573.92 |
| 2003-05-12 | 577.86 |
| 2003-05-13 | 573.91 |
| 2003-05-14 | 571.45 |
| 2003-05-15 | 574.83 |
| 2003-05-16 | 585.76 |
| 2003-05-19 | 572.37 |
| 2003-05-20 | 571.45 |
| 2003-05-21 | 562.18 |
| 2003-05-22 | 573.54 |
| 2003-05-23 | 582.36 |
| 2003-05-26 | . |
| 2003-05-27 | 588.00 |
| 2003-05-28 | 591.30 |
| 2003-05-29 | 597.20 |
| 2003-05-30 | 595.83 |
| 2003-06-02 | 603.24 |
| 2003-06-03 | 602.54 |
| 2003-06-04 | 605.80 |
| 2003-06-05 | 608.88 |
| 2003-06-06 | 614.29 |
| 2003-06-09 | 611.24 |
| 2003-06-10 | 611.15 |
| 2003-06-11 | 625.42 |
| 2003-06-12 | 632.42 |
| 2003-06-13 | 637.86 |
| 2003-06-16 | 652.35 |
| 2003-06-17 | 651.98 |
| 2003-06-18 | 648.89 |
| 2003-06-19 | 636.52 |
| 2003-06-20 | 649.88 |
| 2003-06-23 | 629.96 |
| 2003-06-24 | 624.06 |
| 2003-06-25 | 634.21 |
| 2003-06-26 | 627.25 |
| 2003-06-27 | 628.05 |
| 2003-06-30 | 619.19 |
| 2003-07-01 | 614.00 |
| 2003-07-02 | 619.70 |
| 2003-07-03 | 619.65 |
| 2003-07-04 | . |
| 2003-07-07 | 624.04 |
| 2003-07-08 | 624.62 |
| 2003-07-09 | 620.89 |
| 2003-07-10 | 614.42 |
| 2003-07-11 | 625.44 |
| 2003-07-14 | 631.50 |
| 2003-07-15 | 625.76 |
| 2003-07-16 | 617.24 |
| 2003-07-17 | 615.91 |
| 2003-07-18 | 612.99 |
| 2003-07-21 | 611.49 |
| 2003-07-22 | 615.79 |
| 2003-07-23 | 621.03 |
| 2003-07-24 | 635.36 |
| 2003-07-25 | 631.04 |
| 2003-07-28 | 637.76 |
| 2003-07-29 | 631.45 |
| 2003-07-30 | 631.81 |
| 2003-07-31 | 632.19 |
| 2003-08-01 | 627.08 |
| 2003-08-04 | 626.58 |
| 2003-08-05 | 631.28 |
| 2003-08-06 | 626.17 |
| 2003-08-07 | 625.23 |
| 2003-08-08 | 623.90 |
| 2003-08-11 | 627.08 |
| 2003-08-12 | 631.20 |
| 2003-08-13 | 629.87 |
| 2003-08-14 | 639.60 |
| 2003-08-15 | 639.15 |
| 2003-08-18 | 639.72 |
| 2003-08-19 | 637.37 |
| 2003-08-20 | 637.91 |
| 2003-08-21 | 632.23 |
| 2003-08-22 | 625.35 |
| 2003-08-25 | 623.96 |
| 2003-08-26 | 620.18 |
| 2003-08-27 | 622.26 |
| 2003-08-28 | 625.43 |
| 2003-08-29 | 623.33 |
| 2003-09-01 | . |
| 2003-09-02 | 623.84 |
| 2003-09-03 | 628.33 |
| 2003-09-04 | 631.61 |
| 2003-09-05 | 635.94 |
| 2003-09-08 | 645.54 |
| 2003-09-09 | 644.41 |
| 2003-09-10 | 636.45 |
| 2003-09-11 | 634.43 |
| 2003-09-12 | 632.23 |
| 2003-09-15 | 636.41 |
| 2003-09-16 | 637.54 |
| 2003-09-17 | 641.51 |
| 2003-09-18 | 648.83 |
| 2003-09-19 | 644.25 |
| 2003-09-22 | 637.69 |
| 2003-09-23 | 636.41 |
| 2003-09-24 | 630.53 |
| 2003-09-25 | 632.98 |
| 2003-09-26 | 621.81 |
| 2003-09-29 | 621.53 |
| 2003-09-30 | 621.76 |
| 2003-10-01 | 630.52 |
| 2003-10-02 | 630.49 |
| 2003-10-03 | 643.79 |
| 2003-10-06 | 643.11 |
| 2003-10-07 | 648.87 |
| 2003-10-08 | 655.44 |
| 2003-10-09 | 660.61 |
| 2003-10-10 | 660.34 |
| 2003-10-13 | 662.22 |
| 2003-10-14 | 661.37 |
| 2003-10-15 | 659.17 |
| 2003-10-16 | 662.51 |
| 2003-10-17 | 654.74 |
| 2003-10-20 | 655.44 |
| 2003-10-21 | 658.62 |
| 2003-10-22 | 656.21 |
| 2003-10-23 | 652.84 |
| 2003-10-24 | 654.23 |
| 2003-10-27 | 660.55 |
| 2003-10-28 | 661.92 |
| 2003-10-29 | 663.20 |
| 2003-10-30 | 672.13 |
| 2003-10-31 | 669.91 |
| 2003-11-03 | 670.04 |
| 2003-11-04 | 669.62 |
| 2003-11-05 | 668.62 |
| 2003-11-06 | 668.97 |
| 2003-11-07 | 674.64 |
| 2003-11-10 | 672.02 |
| 2003-11-11 | 669.79 |
| 2003-11-12 | 681.57 |
| 2003-11-13 | 687.26 |
| 2003-11-14 | 693.84 |
| 2003-11-17 | 678.90 |
| 2003-11-18 | 684.01 |
| 2003-11-19 | 685.75 |
| 2003-11-20 | 683.27 |
| 2003-11-21 | 688.02 |
| 2003-11-24 | 689.97 |
| 2003-11-25 | 691.57 |
| 2003-11-26 | 697.07 |
| 2003-11-27 | . |
| 2003-11-28 | 704.39 |
| 2003-12-01 | 716.19 |
| 2003-12-02 | 720.76 |
| 2003-12-03 | 726.26 |
| 2003-12-04 | 722.08 |
| 2003-12-05 | 725.04 |
| 2003-12-08 | 729.61 |
| 2003-12-09 | 732.66 |
| 2003-12-10 | 731.63 |
| 2003-12-11 | 732.77 |
| 2003-12-12 | 740.45 |
| 2003-12-15 | 746.33 |
| 2003-12-16 | 750.17 |
| 2003-12-17 | 754.02 |
| 2003-12-18 | 761.01 |
| 2003-12-19 | 762.41 |
| 2003-12-22 | 766.55 |
| 2003-12-23 | 774.45 |
| 2003-12-24 | 776.64 |
| 2003-12-25 | . |
| 2003-12-26 | 776.32 |
| 2003-12-29 | 785.46 |
| 2003-12-30 | 786.94 |
| 2003-12-31 | 792.15 |
| 2004-01-01 | . |
| 2004-01-02 | 806.67 |
| 2004-01-05 | 817.50 |
| 2004-01-06 | 822.40 |
| 2004-01-07 | 820.49 |
| 2004-01-08 | 826.08 |
| 2004-01-09 | 831.62 |
| 2004-01-12 | 829.44 |
| 2004-01-13 | 828.88 |
| 2004-01-14 | 824.80 |
| 2004-01-15 | 817.88 |
| 2004-01-16 | 806.54 |
| 2004-01-19 | . |
| 2004-01-20 | 815.90 |
| 2004-01-21 | 825.86 |
| 2004-01-22 | 838.49 |
| 2004-01-23 | 837.89 |
| 2004-01-26 | 820.71 |
| 2004-01-27 | 826.98 |
| 2004-01-28 | 830.93 |
| 2004-01-29 | 804.73 |
| 2004-01-30 | 799.71 |
| 2004-02-02 | 803.67 |
| 2004-02-03 | 811.08 |
| 2004-02-04 | 798.98 |
| 2004-02-05 | 810.72 |
| 2004-02-06 | 827.81 |
| 2004-02-09 | 837.86 |
| 2004-02-10 | 842.80 |
| 2004-02-11 | 843.37 |
| 2004-02-12 | 855.46 |
| 2004-02-13 | 848.06 |
| 2004-02-16 | . |
| 2004-02-17 | 853.67 |
| 2004-02-18 | 856.10 |
| 2004-02-19 | 854.03 |
| 2004-02-20 | 836.21 |
| 2004-02-23 | 834.44 |
| 2004-02-24 | 833.56 |
| 2004-02-25 | 827.67 |
| 2004-02-26 | 818.59 |
| 2004-02-27 | 827.75 |
| 2004-03-01 | 832.72 |
| 2004-03-02 | 826.74 |
| 2004-03-03 | 807.56 |
| 2004-03-04 | 817.89 |
| 2004-03-05 | 834.36 |
| 2004-03-08 | 831.37 |
| 2004-03-09 | 827.45 |
| 2004-03-10 | 815.24 |
| 2004-03-11 | 799.66 |
| 2004-03-12 | 787.63 |
| 2004-03-15 | 757.79 |
| 2004-03-16 | 777.34 |
| 2004-03-17 | 783.97 |
| 2004-03-18 | 782.32 |
| 2004-03-19 | 785.44 |
| 2004-03-22 | 771.69 |
| 2004-03-23 | 772.23 |
| 2004-03-24 | 764.22 |
| 2004-03-25 | 777.39 |
| 2004-03-26 | 777.09 |
| 2004-03-29 | 786.36 |
| 2004-03-30 | 787.19 |
| 2004-03-31 | 794.05 |
| 2004-04-01 | 806.52 |
| 2004-04-02 | 809.84 |
| 2004-04-05 | 802.10 |
| 2004-04-06 | 805.42 |
| 2004-04-07 | 816.11 |
| 2004-04-08 | 820.58 |
| 2004-04-09 | . |
| 2004-04-12 | 818.27 |
| 2004-04-13 | 812.51 |
| 2004-04-14 | 805.16 |
| 2004-04-15 | 800.65 |
| 2004-04-16 | 814.69 |
| 2004-04-19 | 810.83 |
| 2004-04-20 | 806.57 |
| 2004-04-21 | 794.82 |
| 2004-04-22 | 795.33 |
| 2004-04-23 | 796.14 |
| 2004-04-26 | 801.69 |
| 2004-04-27 | 805.35 |
| 2004-04-28 | 789.14 |
| 2004-04-29 | 787.83 |
| 2004-04-30 | 785.62 |
| 2004-05-03 | 789.19 |
| 2004-05-04 | 795.61 |
| 2004-05-05 | 806.69 |
| 2004-05-06 | 791.93 |
| 2004-05-07 | 771.71 |
| 2004-05-10 | 747.88 |
| 2004-05-11 | 754.19 |
| 2004-05-12 | 751.01 |
| 2004-05-13 | 751.08 |
| 2004-05-14 | 744.47 |
| 2004-05-17 | 742.57 |
| 2004-05-18 | 746.30 |
| 2004-05-19 | 769.91 |
| 2004-05-20 | 754.78 |
| 2004-05-21 | 758.53 |
| 2004-05-24 | 763.46 |
| 2004-05-25 | 768.54 |
| 2004-05-26 | 776.37 |
| 2004-05-27 | 791.39 |
| 2004-05-28 | 785.01 |
| 2004-05-31 | . |
| 2004-06-01 | 774.91 |
| 2004-06-02 | 783.40 |
| 2004-06-03 | 781.89 |
| 2004-06-04 | 792.33 |
| 2004-06-07 | 807.27 |
| 2004-06-08 | 803.42 |
| 2004-06-09 | 789.21 |
| 2004-06-10 | 791.64 |
| 2004-06-11 | . |
| 2004-06-14 | 777.43 |
| 2004-06-15 | 783.97 |
| 2004-06-16 | 784.18 |
| 2004-06-17 | 789.31 |
| 2004-06-18 | 795.31 |
| 2004-06-21 | 794.58 |
| 2004-06-22 | 787.84 |
| 2004-06-23 | 791.37 |
| 2004-06-24 | 802.23 |
| 2004-06-25 | 794.35 |
| 2004-06-28 | 805.23 |
| 2004-06-29 | 794.26 |
| 2004-06-30 | 792.87 |
| 2004-07-01 | 795.86 |
| 2004-07-02 | 800.12 |
| 2004-07-05 | . |
| 2004-07-06 | 796.52 |
| 2004-07-07 | 807.95 |
| 2004-07-08 | 812.54 |
| 2004-07-09 | 806.70 |
| 2004-07-12 | 808.35 |
| 2004-07-13 | 805.60 |
| 2004-07-14 | 805.03 |
| 2004-07-15 | 798.93 |
| 2004-07-16 | 806.31 |
| 2004-07-19 | 801.89 |
| 2004-07-20 | 799.98 |
| 2004-07-21 | 793.80 |
| 2004-07-22 | 787.31 |
| 2004-07-23 | 768.40 |
| 2004-07-26 | 758.99 |
| 2004-07-27 | 764.82 |
| 2004-07-28 | 759.37 |
| 2004-07-29 | 767.29 |
| 2004-07-30 | 770.31 |
| 2004-08-02 | 766.15 |
| 2004-08-03 | 769.23 |
| 2004-08-04 | 761.44 |
| 2004-08-05 | 763.06 |
| 2004-08-06 | 762.06 |
| 2004-08-09 | 756.77 |
| 2004-08-10 | 762.25 |
| 2004-08-11 | 750.85 |
| 2004-08-12 | 753.61 |
| 2004-08-13 | 756.41 |
| 2004-08-16 | 755.86 |
| 2004-08-17 | 763.20 |
| 2004-08-18 | 765.13 |
| 2004-08-19 | 770.72 |
| 2004-08-20 | 766.09 |
| 2004-08-23 | 767.14 |
| 2004-08-24 | 762.09 |
| 2004-08-25 | 759.70 |
| 2004-08-26 | 764.97 |
| 2004-08-27 | 765.00 |
| 2004-08-30 | 765.00 |
| 2004-08-31 | 770.84 |
| 2004-09-01 | 778.88 |
| 2004-09-02 | 782.18 |
| 2004-09-03 | 782.71 |
| 2004-09-06 | . |
| 2004-09-07 | 789.51 |
| 2004-09-08 | 790.38 |
| 2004-09-09 | 787.32 |
| 2004-09-10 | 797.77 |
| 2004-09-13 | 800.69 |
| 2004-09-14 | 800.82 |
| 2004-09-15 | 787.60 |
| 2004-09-16 | 788.51 |
| 2004-09-17 | 790.55 |
| 2004-09-20 | 785.47 |
| 2004-09-21 | 793.88 |
| 2004-09-22 | 787.74 |
| 2004-09-23 | 788.27 |
| 2004-09-24 | 786.52 |
| 2004-09-27 | 783.98 |
| 2004-09-28 | 789.46 |
| 2004-09-29 | 795.80 |
| 2004-09-30 | 801.16 |
| 2004-10-01 | 818.86 |
| 2004-10-04 | 820.50 |
| 2004-10-05 | 823.48 |
| 2004-10-06 | 826.27 |
| 2004-10-07 | 828.13 |
| 2004-10-08 | 836.41 |
| 2004-10-11 | 833.24 |
| 2004-10-12 | 828.36 |
| 2004-10-13 | 825.88 |
| 2004-10-14 | 831.26 |
| 2004-10-15 | 838.35 |
| 2004-10-18 | 841.46 |
| 2004-10-19 | 849.61 |
| 2004-10-20 | 849.71 |
| 2004-10-21 | 856.79 |
| 2004-10-22 | 861.16 |
| 2004-10-25 | 855.96 |
| 2004-10-26 | 857.15 |
| 2004-10-27 | 867.96 |
| 2004-10-28 | 876.80 |
| 2004-10-29 | 874.04 |
| 2004-11-01 | 875.73 |
| 2004-11-02 | 882.96 |
| 2004-11-03 | 891.59 |
| 2004-11-04 | 897.47 |
| 2004-11-05 | 903.86 |
| 2004-11-08 | 905.99 |
| 2004-11-09 | 897.98 |
| 2004-11-10 | 894.43 |
| 2004-11-11 | 897.31 |
| 2004-11-12 | 902.11 |
| 2004-11-15 | 902.42 |
| 2004-11-16 | 898.54 |
| 2004-11-17 | 920.59 |
| 2004-11-18 | 918.83 |
| 2004-11-19 | 922.20 |
| 2004-11-22 | 918.72 |
| 2004-11-23 | 921.12 |
| 2004-11-24 | 932.33 |
| 2004-11-25 | . |
| 2004-11-26 | 947.75 |
| 2004-11-29 | 946.78 |
| 2004-11-30 | 944.26 |
| 2004-12-01 | 952.99 |
| 2004-12-02 | 956.03 |
| 2004-12-03 | 960.71 |
| 2004-12-06 | 964.73 |
| 2004-12-07 | 968.50 |
| 2004-12-08 | 956.92 |
| 2004-12-09 | 951.57 |
| 2004-12-10 | 954.27 |
| 2004-12-13 | 966.58 |
| 2004-12-14 | 964.94 |
| 2004-12-15 | 970.68 |
| 2004-12-16 | 964.78 |
| 2004-12-17 | 958.17 |
| 2004-12-20 | 969.81 |
| 2004-12-21 | 972.98 |
| 2004-12-22 | 982.74 |
| 2004-12-23 | 995.39 |
| 2004-12-24 | . |
| 2004-12-27 | 1003.84 |
| 2004-12-28 | 1005.73 |
| 2004-12-29 | 1007.19 |
| 2004-12-30 | 1006.80 |
| 2004-12-31 | 1004.03 |
| 2005-01-03 | 1001.74 |
| 2005-01-04 | 989.91 |
| 2005-01-05 | 978.94 |
| 2005-01-06 | 971.24 |
| 2005-01-07 | 964.49 |
| 2005-01-10 | 966.08 |
| 2005-01-11 | 963.56 |
| 2005-01-12 | 970.96 |
| 2005-01-13 | 972.87 |
| 2005-01-14 | 964.61 |
| 2005-01-17 | . |
| 2005-01-18 | 967.42 |
| 2005-01-19 | 967.80 |
| 2005-01-20 | 953.57 |
| 2005-01-21 | 953.32 |
| 2005-01-24 | 953.65 |
| 2005-01-25 | 954.35 |
| 2005-01-26 | 966.58 |
| 2005-01-27 | 970.72 |
#2005-01-28| 969.91
#2005-01-31| 979.99
#2005-02-01| 982.17
#2005-02-02| 988.42
#2005-02-03| 982.75
#2005-02-04| 992.90
#2005-02-07| 989.71
#2005-02-08| 987.53
#2005-02-09| 986.99
#2005-02-10| 995.51
#2005-02-11|1009.76
#2005-02-14|1016.96
#2005-02-15|1021.58
#2005-02-16|1016.19
#2005-02-17|1023.79
#2005-02-18|1021.76
#2005-02-21| .
#2005-02-22|1012.29
#2005-02-23|1011.45
#2005-02-24|1012.94
#2005-02-25|1020.71
#2005-02-28|1020.75
#2005-03-01|1023.26
#2005-03-02|1015.40
#2005-03-03|1014.01
#2005-03-04|1036.00
#2005-03-07|1032.84
#2005-03-08|1038.25
#2005-03-09|1032.27
#2005-03-10|1026.52
#2005-03-11|1030.77
#2005-03-14|1020.07
#2005-03-15|1021.75
#2005-03-16|1011.08
#2005-03-17|1010.30
#2005-03-18|1007.01
#2005-03-21| 992.62
#2005-03-22|1002.55
#2005-03-23| 983.71
#2005-03-24| 986.65
#2005-03-25| .
#2005-03-28| 979.72
#2005-03-29| 985.61
#2005-03-30| 983.54
#2005-03-31| 983.73
#2005-04-01| 983.03
#2005-04-04| 965.43
#2005-04-05| 975.45
#2005-04-06| 985.03
#2005-04-07| 991.00
#2005-04-08| 987.36
#2005-04-11| 990.89
#2005-04-12| 981.32
#2005-04-13| 988.27
#2005-04-14| 980.46
#2005-04-15| 967.56
#2005-04-18| 960.73
#2005-04-19| 965.24
#2005-04-20| 965.04
#2005-04-21| 968.15
#2005-04-22| 975.41
#2005-04-25| 967.72
#2005-04-26| 963.95
#2005-04-27| 953.79
#2005-04-28| 950.40
#2005-04-29| 950.48
#2005-05-02| 958.50
#2005-05-03| 968.41
#2005-05-04| 975.98
#2005-05-05| 979.59
#2005-05-06| 975.64
#2005-05-09| 969.80
#2005-05-10| 964.62
#2005-05-11| 960.32
#2005-05-12| 959.11
#2005-05-13| 958.80
#2005-05-16| 957.18
#2005-05-17| 957.54
#2005-05-18| 972.36
#2005-05-19| 976.28
#2005-05-20| 966.34
#2005-05-23| 972.70
#2005-05-24| 970.41
#2005-05-25| 968.56
#2005-05-26| 970.16
#2005-05-27| 967.65
#2005-05-30| .
#2005-05-31| 955.49
#2005-06-01| 961.26
#2005-06-02| 961.59
#2005-06-03| 956.48
#2005-06-06| 952.54
#2005-06-07| 960.39
#2005-06-08| 958.76
#2005-06-09| 948.82
#2005-06-10| 949.94
#2005-06-13| 945.26
#2005-06-14| 948.92
#2005-06-15| 949.22
#2005-06-16| 954.04
#2005-06-17| 971.46
#2005-06-20| 962.22
#2005-06-21| 966.88
#2005-06-22| 967.21
#2005-06-23| 963.67
#2005-06-24| 957.83
#2005-06-27| 957.86
#2005-06-28| 956.29
#2005-06-29| 964.36
#2005-06-30| 968.82
#2005-07-01| 965.39
#2005-07-04| .
#2005-07-05| 960.69
#2005-07-06| 964.82
#2005-07-07| 948.76
#2005-07-08| 962.72
#2005-07-11| 982.99
#2005-07-12| 993.90
#2005-07-13| 992.11
#2005-07-14| 996.25
#2005-07-15| 989.83
#2005-07-18| 992.76
#2005-07-19| 995.83
#2005-07-20| 993.34
#2005-07-21|1004.00
#2005-07-22|1002.58
#2005-07-25| 998.72
#2005-07-26| 998.90
#2005-07-27|1004.71
#2005-07-28|1013.94
#2005-07-29|1017.41
#2005-08-01|1018.32
#2005-08-02|1022.71
#2005-08-03|1035.24
#2005-08-04|1031.42
#2005-08-05|1025.10
#2005-08-08|1032.97
#2005-08-09|1034.33
#2005-08-10|1045.42
#2005-08-11|1050.22
#2005-08-12|1046.37
#2005-08-15|1040.61
#2005-08-16|1032.29
#2005-08-17|1025.66
#2005-08-18|1009.66
#2005-08-19|1017.07
#2005-08-22|1028.44
#2005-08-23|1018.00
#2005-08-24|1018.08
#2005-08-25|1011.33
#2005-08-26|1006.68
#2005-08-29|1005.05
#2005-08-30| 996.53
#2005-08-31|1012.75
#2005-09-01|1039.68
#2005-09-02|1046.81
#2005-09-05| .
#2005-09-06|1061.89
#2005-09-07|1062.50
#2005-09-08|1063.66
#2005-09-09|1069.31
#2005-09-12|1055.68
#2005-09-13|1048.02
#2005-09-14|1053.01
#2005-09-15|1045.48
#2005-09-16|1048.87
#2005-09-19|1042.14
#2005-09-20|1049.11
#2005-09-21|1044.58
#2005-09-22|1042.16
#2005-09-23|1042.48
#2005-09-26|1052.79
#2005-09-27|1045.08
#2005-09-28|1057.26
#2005-09-29|1055.91
#2005-09-30|1062.70
#2005-10-03|1055.07
#2005-10-04|1061.52
#2005-10-05|1054.40
#2005-10-06|1065.24
#2005-10-07|1062.35
#2005-10-10|1062.77
#2005-10-11|1059.31
#2005-10-12|1054.31
#2005-10-13|1033.22
#2005-10-14|1052.77
#2005-10-17|1050.60
#2005-10-18|1032.03
#2005-10-19|1023.78
#2005-10-20|1023.43
#2005-10-21|1025.50
#2005-10-24|1038.02
#2005-10-25|1040.61
#2005-10-26|1039.18
#2005-10-27|1030.38
#2005-10-28|1028.22
#2005-10-31|1031.00
#2005-11-01|1025.66
#2005-11-02|1029.98
#2005-11-03|1030.07
#2005-11-04|1007.22
#2005-11-07|1005.70
#2005-11-08|1004.62
#2005-11-09|1002.40
#2005-11-10|1001.97
#2005-11-11|1008.38
#2005-11-14|1006.20
#2005-11-15|1000.05
#2005-11-16| 994.37
#2005-11-17|1003.18
#2005-11-18|1008.51
#2005-11-21|1011.80
#2005-11-22|1009.88
#2005-11-23|1026.34
#2005-11-24| .
#2005-11-25|1023.25
#2005-11-28|1024.74
#2005-11-29|1022.71
#2005-11-30|1019.88
#2005-12-01|1024.17
#2005-12-02|1019.77
#2005-12-05|1013.98
#2005-12-06|1014.78
#2005-12-07|1008.77
#2005-12-08|1017.14
#2005-12-09|1017.78
#2005-12-12|1033.66
#2005-12-13|1031.75
#2005-12-14|1037.36
#2005-12-15|1028.70
#2005-12-16|1040.89
#2005-12-19|1036.44
#2005-12-20|1029.81
#2005-12-21|1033.41
#2005-12-22|1039.62
#2005-12-23|1042.87
#2005-12-26| .
#2005-12-27|1046.41
#2005-12-28|1050.50
#2005-12-29|1045.62
#2005-12-30|1037.79
#2006-01-02| .
#2006-01-03|1063.91
#2006-01-04|1082.73
#2006-01-05|1086.00
#2006-01-06|1090.85
#2006-01-09|1089.49
#2006-01-10|1080.34
#2006-01-11|1092.59
#2006-01-12|1088.10
#2006-01-13|1078.74
#2006-01-16| .
#2006-01-17|1072.31
#2006-01-18|1063.54
#2006-01-19|1073.95
#2006-01-20|1064.19
#2006-01-23|1077.98
#2006-01-24|1073.05
#2006-01-25|1089.19
#2006-01-26|1097.44
#2006-01-27|1096.85
#2006-01-30|1092.63
#2006-01-31|1108.92
#2006-02-01|1114.72
#2006-02-02|1101.63
#2006-02-03|1096.07
#2006-02-06|1095.30
#2006-02-07|1093.84
#2006-02-08|1096.77
#2006-02-09|1111.80
#2006-02-10|1104.28
#2006-02-13|1112.96
#2006-02-14|1110.72
#2006-02-15|1110.36
#2006-02-16|1115.31
#2006-02-17|1122.59
#2006-02-20| .
#2006-02-21|1126.83
#2006-02-22|1137.92
#2006-02-23|1142.48
#2006-02-24|1140.14
#2006-02-27|1144.97
#2006-02-28|1142.21
#2006-03-01|1156.75
#2006-03-02|1150.24
#2006-03-03|1144.83
#2006-03-06|1146.57
#2006-03-07|1127.58
#2006-03-08|1125.20
#2006-03-09|1132.32
#2006-03-10|1135.93
#2006-03-13|1147.20
#2006-03-14|1155.52
#2006-03-15|1157.37
#2006-03-16|1170.55
#2006-03-17|1173.33
#2006-03-20|1178.97
#2006-03-21|1171.93
#2006-03-22|1175.11
#2006-03-23|1160.00
#2006-03-24|1168.55
#2006-03-27|1159.79
#2006-03-28|1158.51
#2006-03-29|1152.61
#2006-03-30|1173.73
#2006-03-31|1168.66
#2006-04-03|1176.59
#2006-04-04|1187.66
#2006-04-05|1190.55
#2006-04-06|1186.23
#2006-04-07|1166.31
#2006-04-10|1166.62
#2006-04-11|1153.82
#2006-04-12|1144.74
#2006-04-13|1143.13
#2006-04-14| .
#2006-04-17|1161.28
#2006-04-18|1157.72
#2006-04-19|1175.98
#2006-04-20|1179.91
#2006-04-21|1198.26
#2006-04-24|1198.96
#2006-04-25|1206.38
#2006-04-26|1212.16
#2006-04-27|1220.05
#2006-04-28|1228.39
#2006-05-01|1230.53
#2006-05-02|1236.39
#2006-05-03|1225.46
#2006-05-04|1236.62
#2006-05-05|1252.29
#2006-05-08|1256.04
#2006-05-09|1262.52
#2006-05-10|1262.63
#2006-05-11|1259.75
#2006-05-12|1234.27
#2006-05-15|1217.33
#2006-05-16|1220.19
#2006-05-17|1176.86
#2006-05-18|1175.30
#2006-05-19|1168.68
#2006-05-22|1146.00
#2006-05-23|1168.50
#2006-05-24|1148.49
#2006-05-25|1167.61
#2006-05-26|1186.03
#2006-05-29| .
#2006-05-30|1174.49
#2006-05-31|1189.33
#2006-06-01|1188.13
#2006-06-02|1198.34
#2006-06-05|1191.26
#2006-06-06|1161.63
#2006-06-07|1168.64
#2006-06-08|1127.52
#2006-06-09|1142.48
#2006-06-12|1129.87
#2006-06-13|1103.69
#2006-06-14|1112.40
#2006-06-15|1132.61
#2006-06-16|1123.65
#2006-06-19|1125.43
#2006-06-20|1132.23
#2006-06-21|1144.78
#2006-06-22|1147.87
#2006-06-23|1145.58
#2006-06-26|1145.92
#2006-06-27|1144.01
#2006-06-28|1135.77
#2006-06-29|1158.35
#2006-06-30|1200.27
#2006-07-03|1209.29
#2006-07-04| .
#2006-07-05|1199.42
#2006-07-06|1215.68
#2006-07-07|1222.86
#2006-07-10|1217.54
#2006-07-11|1207.50
#2006-07-12|1201.38
#2006-07-13|1183.50
#2006-07-14|1164.23
#2006-07-17|1146.76
#2006-07-18|1140.86
#2006-07-19|1176.16
#2006-07-20|1185.50
#2006-07-21|1180.38
#2006-07-24|1197.90
#2006-07-25|1203.41
#2006-07-26|1203.36
#2006-07-27|1226.44
#2006-07-28|1239.14
#2006-07-31|1232.42
#2006-08-01|1219.33
#2006-08-02|1242.47
#2006-08-03|1234.67
#2006-08-04|1259.51
#2006-08-07|1240.52
#2006-08-08|1243.87
#2006-08-09|1257.72
#2006-08-10|1235.41
#2006-08-11|1231.56
#2006-08-14|1243.28
#2006-08-15|1257.09
#2006-08-16|1270.93
#2006-08-17|1277.31
#2006-08-18|1271.28
#2006-08-21|1278.55
#2006-08-22|1270.19
#2006-08-23|1261.00
#2006-08-24|1266.54
#2006-08-25|1261.15
#2006-08-28|1274.05
#2006-08-29|1273.91
#2006-08-30|1284.70
#2006-08-31|1278.46
#2006-09-01|1284.23
#2006-09-04| .
#2006-09-05|1285.69
#2006-09-06|1271.33
#2006-09-07|1254.70
#2006-09-08|1253.09
#2006-09-11|1252.13
#2006-09-12|1264.25
#2006-09-13|1267.48
#2006-09-14|1274.37
#2006-09-15|1270.05
#2006-09-18|1274.99
#2006-09-19|1271.98
#2006-09-20|1291.14
#2006-09-21|1297.88
#2006-09-22|1294.61
#2006-09-25|1288.72
#2006-09-26|1295.00
#2006-09-27|1322.45
#2006-09-28|1320.41
#2006-09-29|1321.50
#2006-10-02|1328.96
#2006-10-03|1321.44
#2006-10-04|1329.72
#2006-10-05|1345.54
#2006-10-06|1339.23
#2006-10-09|1341.02
#2006-10-10|1345.31
#2006-10-11|1347.76
#2006-10-12|1362.76
#2006-10-13|1364.25
#2006-10-16|1366.74
#2006-10-17|1342.46
#2006-10-18|1354.82
#2006-10-19|1371.67
#2006-10-20|1382.56
#2006-10-23|1384.74
#2006-10-24|1381.73
#2006-10-25|1394.33
#2006-10-26|1402.87
#2006-10-27|1419.97
#2006-10-30|1415.72
#2006-10-31|1425.71
#2006-11-01|1432.15
#2006-11-02|1422.55
#2006-11-03|1420.72
#2006-11-06|1439.78
#2006-11-07|1461.13
#2006-11-08|1459.12
#2006-11-09|1466.32
#2006-11-10|1462.12
#2006-11-13|1465.25
#2006-11-14|1468.16
#2006-11-15|1474.75
#2006-11-16|1482.22
#2006-11-17|1478.16
#2006-11-20|1487.81
#2006-11-21|1489.11
#2006-11-22|1509.32
#2006-11-23| .
#2006-11-24|1503.67
#2006-11-27|1472.44
#2006-11-28|1468.37
#2006-11-29|1494.81
#2006-11-30|1495.38
#2006-12-01|1483.91
#2006-12-04|1502.66
#2006-12-05|1520.11
#2006-12-06|1519.72
#2006-12-07|1522.72
#2006-12-08|1526.93
#2006-12-11|1529.89
#2006-12-12|1533.18
#2006-12-13|1546.20
#2006-12-14|1544.59
#2006-12-15|1538.94
#2006-12-18|1530.05
#2006-12-19|1525.96
#2006-12-20|1531.75
#2006-12-21|1523.65
#2006-12-22|1514.09
#2006-12-25| .
#2006-12-26|1511.73
#2006-12-27|1525.05
#2006-12-28|1523.51
#2006-12-29|1525.59
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1560.84
#2007-01-04|1551.26
#2007-01-05|1533.25
#2007-01-08|1537.48
#2007-01-09|1535.80
#2007-01-10|1504.79
#2007-01-11|1520.51
#2007-01-12|1530.80
#2007-01-15| .
#2007-01-16|1529.03
#2007-01-17|1522.65
#2007-01-18|1519.13
#2007-01-19|1534.29
#2007-01-22|1529.82
#2007-01-23|1538.47
#2007-01-24|1551.00
#2007-01-25|1550.97
#2007-01-26|1528.60
#2007-01-29|1543.42
#2007-01-30|1551.69
#2007-01-31|1557.21
#2007-02-01|1567.14
#2007-02-02|1566.11
#2007-02-05|1562.36
#2007-02-06|1577.95
#2007-02-07|1601.10
#2007-02-08|1603.02
#2007-02-09|1603.71
#2007-02-12|1586.88
#2007-02-13|1600.79
#2007-02-14|1625.18
#2007-02-15|1625.13
#2007-02-16|1616.46
#2007-02-19| .
#2007-02-20|1625.62
#2007-02-21|1611.99
#2007-02-22|1608.23
#2007-02-23|1612.09
#2007-02-26|1624.16
#2007-02-27|1580.95
#2007-02-28|1553.82
#2007-03-01|1523.79
#2007-03-02|1513.62
#2007-03-05|1480.31
#2007-03-06|1491.67
#2007-03-07|1503.47
#2007-03-08|1535.51
#2007-03-09|1540.19
#2007-03-12|1534.33
#2007-03-13|1516.95
#2007-03-14|1470.69
#2007-03-15|1508.28
#2007-03-16|1521.13
#2007-03-19|1549.86
#2007-03-20|1556.78
#2007-03-21|1557.57
#2007-03-22|1586.13
#2007-03-23|1582.88
#2007-03-26|1569.70
#2007-03-27|1579.93
#2007-03-28|1576.82
#2007-03-29|1585.38
#2007-03-30|1586.63
#2007-04-02|1603.31
#2007-04-03|1630.27
#2007-04-04|1631.11
#2007-04-05|1641.07
#2007-04-06| .
#2007-04-09|1632.52
#2007-04-10|1648.34
#2007-04-11|1647.40
#2007-04-12|1642.50
#2007-04-13|1652.87
#2007-04-16|1663.89
#2007-04-17|1661.94
#2007-04-18|1648.87
#2007-04-19|1645.37
#2007-04-20|1674.83
#2007-04-23|1659.06
#2007-04-24|1620.70
#2007-04-25|1630.16
#2007-04-26|1624.40
#2007-04-27|1604.12
#2007-04-30|1600.26
#2007-05-01|1594.28
#2007-05-02|1600.02
#2007-05-03|1595.20
#2007-05-04|1622.79
#2007-05-07|1631.86
#2007-05-08|1608.23
#2007-05-09|1618.60
#2007-05-10|1609.06
#2007-05-11|1628.15
#2007-05-14|1623.25
#2007-05-15|1647.37
#2007-05-16|1652.75
#2007-05-17|1650.47
#2007-05-18|1664.19
#2007-05-21|1655.59
#2007-05-22|1659.40
#2007-05-23|1679.76
#2007-05-24|1659.98
#2007-05-25|1658.63
#2007-05-28| .
#2007-05-29|1679.96
#2007-05-30|1667.34
#2007-05-31|1694.71
#2007-06-01|1709.01
#2007-06-04|1707.44
#2007-06-05|1702.48
#2007-06-06|1654.98
#2007-06-07|1626.83
#2007-06-08|1624.73
#2007-06-11|1636.44
#2007-06-12|1611.96
#2007-06-13|1616.64
#2007-06-14|1647.09
#2007-06-15|1672.06
#2007-06-18|1658.97
#2007-06-19|1649.21
#2007-06-20|1656.23
#2007-06-21|1634.86
#2007-06-22|1628.53
#2007-06-25|1637.82
#2007-06-26|1626.67
#2007-06-27|1616.55
#2007-06-28|1635.69
#2007-06-29|1648.43
#2007-07-02|1660.15
#2007-07-03|1667.36
#2007-07-04| .
#2007-07-05|1670.71
#2007-07-06|1691.56
#2007-07-09|1684.24
#2007-07-10|1678.80
#2007-07-11|1679.90
#2007-07-12|1700.40
#2007-07-13|1711.60
#2007-07-16|1722.10
#2007-07-17|1728.37
#2007-07-18|1716.95
#2007-07-19|1737.75
#2007-07-20|1706.33
#2007-07-23|1719.00
#2007-07-24|1703.38
#2007-07-25|1690.77
#2007-07-26|1646.49
#2007-07-27|1645.94
#2007-07-30|1640.81
#2007-07-31|1676.84
#2007-08-01|1653.51
#2007-08-02|1663.33
#2007-08-03|1656.90
#2007-08-06|1645.82
#2007-08-07|1671.69
#2007-08-08|1720.52
#2007-08-09|1687.10
#2007-08-10|1635.74
#2007-08-13|1658.88
#2007-08-14|1632.35
#2007-08-15|1615.87
#2007-08-16|1544.17
#2007-08-17|1589.38
#2007-08-20|1587.59
#2007-08-21|1583.76
#2007-08-22|1601.02
#2007-08-23|1601.95
#2007-08-24|1613.98
#2007-08-27|1612.88
#2007-08-28|1590.95
#2007-08-29|1597.03
#2007-08-30|1610.80
#2007-08-31|1630.41
#2007-09-03| .
#2007-09-04|1641.12
#2007-09-05|1607.16
#2007-09-06|1609.14
#2007-09-07|1579.59
#2007-09-10|1564.96
#2007-09-11|1598.47
#2007-09-12|1605.47
#2007-09-13|1617.37
#2007-09-14|1589.70
#2007-09-17|1566.23
#2007-09-18|1608.27
#2007-09-19|1672.57
#2007-09-20|1680.13
#2007-09-21|1683.25
#2007-09-24|1688.91
#2007-09-25|1671.29
#2007-09-26|1693.80
#2007-09-27|1705.30
#2007-09-28|1712.13
#2007-10-01|1717.96
#2007-10-02|1728.49
#2007-10-03|1724.33
#2007-10-04|1717.58
#2007-10-05|1740.08
#2007-10-08|1722.55
#2007-10-09|1729.84
#2007-10-10|1740.70
#2007-10-11|1780.37
#2007-10-12|1793.46
#2007-10-15|1794.77
#2007-10-16|1794.97
#2007-10-17|1818.12
#2007-10-18|1837.00
#2007-10-19|1834.19
#2007-10-22|1797.75
#2007-10-23|1820.81
#2007-10-24|1795.25
#2007-10-25|1824.67
#2007-10-26|1860.89
#2007-10-29|1881.68
#2007-10-30|1892.64
#2007-10-31|1910.52
#2007-11-01|1890.81
#2007-11-02|1905.18
#2007-11-05|1901.87
#2007-11-06|1919.41
#2007-11-07|1923.97
#2007-11-08|1940.43
#2007-11-09|1910.65
#2007-11-12|1897.07
#2007-11-13|1911.30
#2007-11-14|1926.08
#2007-11-15|1905.65
#2007-11-16|1909.24
#2007-11-19|1884.06
#2007-11-20|1917.87
#2007-11-21|1879.77
#2007-11-22| .
#2007-11-23|1882.46
#2007-11-26|1880.67
#2007-11-27|1882.51
#2007-11-28|1899.47
#2007-11-29|1912.40
#2007-11-30|1914.71
#2007-12-03|1908.73
#2007-12-04|1919.10
#2007-12-05|1918.00
#2007-12-06|1900.49
#2007-12-07|1921.19
#2007-12-10|1934.35
#2007-12-11|1938.59
#2007-12-12|1933.25
#2007-12-13|1878.77
#2007-12-14|1866.26
#2007-12-17|1826.31
#2007-12-18|1823.93
#2007-12-19|1808.57
#2007-12-20|1798.40
#2007-12-21|1821.77
#2007-12-24|1825.82
#2007-12-25| .
#2007-12-26|1838.37
#2007-12-27|1843.35
#2007-12-28|1852.52
#2007-12-31|1841.94
#2008-01-01| .
#2008-01-02|1836.48
#2008-01-03|1816.16
#2008-01-04|1791.30
#2008-01-07|1792.30
#2008-01-08|1790.07
#2008-01-09|1771.52
#2008-01-10|1768.51
#2008-01-11|1768.32
#2008-01-14|1773.54
#2008-01-15|1711.29
#2008-01-16|1673.56
#2008-01-17|1668.47
#2008-01-18|1645.25
#2008-01-21| .
#2008-01-22|1546.69
#2008-01-23|1472.63
#2008-01-24|1591.41
#2008-01-25|1594.46
#2008-01-28|1589.72
#2008-01-29|1612.85
#2008-01-30|1608.02
#2008-01-31|1611.04
#2008-02-01|1650.55
#2008-02-04|1651.60
#2008-02-05|1549.47
#2008-02-06|1578.27
#2008-02-07|1545.77
#2008-02-08|1549.06
#2008-02-11|1533.72
#2008-02-12|1595.79
#2008-02-13|1594.10
#2008-02-14|1603.33
#2008-02-15|1579.22
#2008-02-18| .
#2008-02-19|1610.44
#2008-02-20|1577.86
#2008-02-21|1605.48
#2008-02-22|1591.07
#2008-02-25|1612.43
#2008-02-26|1651.48
#2008-02-27|1677.75
#2008-02-28|1662.84
#2008-02-29|1649.82
#2008-03-03|1614.57
#2008-03-04|1588.39
#2008-03-05|1630.25
#2008-03-06|1617.66
#2008-03-07|1602.14
#2008-03-10|1596.81
#2008-03-11|1642.04
#2008-03-12|1671.78
#2008-03-13|1670.23
#2008-03-14|1666.33
#2008-03-17|1638.32
#2008-03-18|1690.15
#2008-03-19|1668.43
#2008-03-20|1647.66
#2008-03-21| .
#2008-03-24|1645.31
#2008-03-25|1726.39
#2008-03-26|1741.38
#2008-03-27|1765.02
#2008-03-28|1749.02
#2008-03-31|1738.17
#2008-04-01|1768.63
#2008-04-02|1790.30
#2008-04-03|1780.67
#2008-04-04|1806.09
#2008-04-07|1814.28
#2008-04-08|1791.68
#2008-04-09|1778.47
#2008-04-10|1770.54
#2008-04-11|1743.86
#2008-04-14|1731.09
#2008-04-15|1757.36
#2008-04-16|1804.20
#2008-04-17|1790.00
#2008-04-18|1816.52
#2008-04-21|1814.04
#2008-04-22|1804.40
#2008-04-23|1797.16
#2008-04-24|1776.85
#2008-04-25|1785.43
#2008-04-28|1797.40
#2008-04-29|1774.64
#2008-04-30|1783.55
#2008-05-01|1769.97
#2008-05-02|1804.96
#2008-05-05|1815.24
#2008-05-06|1814.03
#2008-05-07|1799.09
#2008-05-08|1810.00
#2008-05-09|1796.13
#2008-05-12|1818.88
#2008-05-13|1816.16
#2008-05-14|1832.82
#2008-05-15|1835.68
#2008-05-16|1836.82
#2008-05-19|1845.08
#2008-05-20|1828.05
#2008-05-21|1824.83
#2008-05-22|1817.02
#2008-05-23|1786.90
#2008-05-26| .
#2008-05-27|1763.70
#2008-05-28|1759.30
#2008-05-29|1754.01
#2008-05-30|1762.90
#2008-06-02|1722.58
#2008-06-03|1730.96
#2008-06-04|1717.55
#2008-06-05|1714.11
#2008-06-06|1693.19
#2008-06-09|1678.75
#2008-06-10|1646.55
#2008-06-11|1629.00
#2008-06-12|1651.56
#2008-06-13|1662.06
#2008-06-16|1652.12
#2008-06-17|1665.22
#2008-06-18|1633.96
#2008-06-19|1622.30
#2008-06-20|1615.91
#2008-06-23|1599.91
#2008-06-24|1587.49
#2008-06-25|1614.99
#2008-06-26|1586.27
#2008-06-27|1584.64
#2008-06-30|1581.25
#2008-07-01|1551.47
#2008-07-02|1576.87
#2008-07-03|1579.80
#2008-07-04| .
#2008-07-07|1567.83
#2008-07-08|1549.30
#2008-07-09|1585.00
#2008-07-10|1558.90
#2008-07-11|1526.51
#2008-07-14|1532.19
#2008-07-15|1500.44
#2008-07-16|1501.97
#2008-07-17|1549.51
#2008-07-18|1579.04
#2008-07-21|1568.52
#2008-07-22|1539.45
#2008-07-23|1570.76
#2008-07-24|1538.29
#2008-07-25|1523.81
#2008-07-28|1514.72
#2008-07-29|1524.92
#2008-07-30|1539.09
#2008-07-31|1549.31
#2008-08-01|1509.30
#2008-08-04|1496.71
#2008-08-05|1525.44
#2008-08-06|1523.25
#2008-08-07|1508.38
#2008-08-08|1483.84
#2008-08-11|1511.56
#2008-08-12|1498.39
#2008-08-13|1456.24
#2008-08-14|1447.54
#2008-08-15|1435.99
#2008-08-18|1437.01
#2008-08-19|1393.92
#2008-08-20|1400.94
#2008-08-21|1394.12
#2008-08-22|1423.00
#2008-08-25|1397.61
#2008-08-26|1396.44
#2008-08-27|1408.68
#2008-08-28|1434.16
#2008-08-29|1439.91
#2008-09-01| .
#2008-09-02|1445.24
#2008-09-03|1432.35
#2008-09-04|1381.36
#2008-09-05|1328.02
#2008-09-08|1374.18
#2008-09-09|1346.06
#2008-09-10|1317.23
#2008-09-11|1298.19
#2008-09-12|1354.06
#2008-09-15|1291.51
#2008-09-16|1287.52
#2008-09-17|1261.90
#2008-09-18|1274.32
#2008-09-19|1391.50
#2008-09-22|1384.60
#2008-09-23|1372.89
#2008-09-24|1357.44
#2008-09-25|1398.56
#2008-09-26|1388.65
#2008-09-29|1319.86
#2008-09-30|1289.08
#2008-10-01|1310.40
#2008-10-02|1272.87
#2008-10-03|1325.40
#2008-10-06|1217.90
#2008-10-07|1247.09
#2008-10-08|1181.43
#2008-10-09|1137.67
#2008-10-10|1021.26
#2008-10-13|1136.31
#2008-10-14|1171.30
#2008-10-15|1108.78
#2008-10-16|1044.75
#2008-10-17|1086.25
#2008-10-20|1106.02
#2008-10-21|1078.73
#2008-10-22| 967.46
#2008-10-23| 941.90
#2008-10-24| 878.25
#2008-10-27| 822.30
#2008-10-28| 813.04
#2008-10-29| 920.56
#2008-10-30| 940.91
#2008-10-31| 961.89
#2008-11-03| 980.83
#2008-11-04|1051.94
#2008-11-05|1062.14
#2008-11-06| 975.68
#2008-11-07| 997.54
#2008-11-10| 991.48
#2008-11-11| 928.91
#2008-11-12| 901.19
#2008-11-13| 914.99
#2008-11-14| 932.08
#2008-11-17| 893.43
#2008-11-18| 897.14
#2008-11-19| 862.36
#2008-11-20| 830.67
#2008-11-21| 826.98
#2008-11-24| 917.49
#2008-11-25| 938.93
#2008-11-26| 928.10
#2008-11-27| .
#2008-11-28| 942.00
#2008-12-01| 892.60
#2008-12-02| 936.12
#2008-12-03| 938.43
#2008-12-04| 936.67
#2008-12-05| 897.12
#2008-12-08| 974.40
#2008-12-09| 974.66
#2008-12-10| 990.21
#2008-12-11|1011.64
#2008-12-12| 997.07
#2008-12-15|1024.47
#2008-12-16|1048.51
#2008-12-17|1094.68
#2008-12-18|1112.55
#2008-12-19|1070.18
#2008-12-22|1049.18
#2008-12-23|1047.89
#2008-12-24|1051.23
#2008-12-25| .
#2008-12-26|1056.31
#2008-12-29|1062.74
#2008-12-30|1076.25
#2008-12-31|1057.68
#2009-01-01| .
#2009-01-02|1096.65
#2009-01-05|1091.11
#2009-01-06|1079.78
#2009-01-07|1083.59
#2009-01-08|1076.72
#2009-01-09|1049.99
#2009-01-12|1020.40
#2009-01-13| 988.79
#2009-01-14| 944.64
#2009-01-15| 929.43
#2009-01-16| 943.77
#2009-01-19| .
#2009-01-20| 877.61
#2009-01-21| 869.02
#2009-01-22| 867.62
#2009-01-23| 856.78
#2009-01-26| 902.96
#2009-01-27| 904.51
#2009-01-28| 952.81
#2009-01-29| 917.44
#2009-01-30| 895.66
#2009-02-02| 872.14
#2009-02-03| 898.26
#2009-02-04| 906.84
#2009-02-05| 897.68
#2009-02-06| 909.44
#2009-02-09| 927.58
#2009-02-10| 904.48
#2009-02-11| 890.38
#2009-02-12| 864.10
#2009-02-13| 880.42
#2009-02-16| .
#2009-02-17| 809.00
#2009-02-18| 808.25
#2009-02-19| 819.30
#2009-02-20| 784.67
#2009-02-23| 785.06
#2009-02-24| 778.65
#2009-02-25| 780.50
#2009-02-26| 818.55
#2009-02-27| 795.16
#2009-03-02| 749.28
#2009-03-03| 741.51
#2009-03-04| 755.91
#2009-03-05| 719.35
#2009-03-06| 715.43
#2009-03-09| 699.71
#2009-03-10| 744.71
#2009-03-11| 752.77
#2009-03-12| 769.88
#2009-03-13| 786.97
#2009-03-16| 818.10
#2009-03-17| 817.37
#2009-03-18| 827.28
#2009-03-19| 870.38
#2009-03-20| 859.65
#2009-03-23| 888.83
#2009-03-24| 890.88
#2009-03-25| 900.33
#2009-03-26| 902.62
#2009-03-27| 868.44
#2009-03-30| 822.16
#2009-03-31| 853.85
#2009-04-01| 867.92
#2009-04-02| 927.49
#2009-04-03| 923.73
#2009-04-06| 922.10
#2009-04-07| 914.71
#2009-04-08| 918.74
#2009-04-09| 954.08
#2009-04-10| .
#2009-04-13| 962.17
#2009-04-14| 973.95
#2009-04-15| 955.79
#2009-04-16| 974.84
#2009-04-17| 982.45
#2009-04-20| 938.52
#2009-04-21| 928.13
#2009-04-22| 956.15
#2009-04-23| 951.42
#2009-04-24| 980.32
#2009-04-27| 959.31
#2009-04-28| 943.81
#2009-04-29| 983.92
#2009-04-30| 999.25
#2009-05-01| 999.40
#2009-05-04|1013.59
#2009-05-05|1022.43
#2009-05-06|1029.96
#2009-05-07|1037.75
#2009-05-08|1064.75
#2009-05-11|1065.88
#2009-05-12|1066.63
#2009-05-13|1031.53
#2009-05-14|1028.73
#2009-05-15|1026.80
#2009-05-18|1040.29
#2009-05-19|1070.01
#2009-05-20|1087.48
#2009-05-21|1068.10
#2009-05-22|1095.69
#2009-05-25| .
#2009-05-26|1107.06
#2009-05-27|1114.80
#2009-05-28|1107.89
#2009-05-29|1123.13
#2009-06-01|1148.17
#2009-06-02|1162.50
#2009-06-03|1130.81
#2009-06-04|1130.00
#2009-06-05|1123.97
#2009-06-08|1098.68
#2009-06-09|1122.19
#2009-06-10|1138.42
#2009-06-11|1152.51
#2009-06-12|1148.24
#2009-06-15|1112.79
#2009-06-16|1115.84
#2009-06-17|1091.24
#2009-06-18|1111.27
#2009-06-19|1133.69
#2009-06-22|1103.00
#2009-06-23|1112.82
#2009-06-24|1146.10
#2009-06-25|1142.00
#2009-06-26|1158.22
#2009-06-29|1177.08
#2009-06-30|1167.58
#2009-07-01|1193.14
#2009-07-02|1152.97
#2009-07-03| .
#2009-07-06|1137.71
#2009-07-07|1140.36
#2009-07-08|1112.12
#2009-07-09|1130.08
#2009-07-10|1116.65
#2009-07-13|1142.22
#2009-07-14|1150.78
#2009-07-15|1195.63
#2009-07-16|1207.65
#2009-07-17|1212.52
#2009-07-20|1233.76
#2009-07-21|1231.24
#2009-07-22|1234.83
#2009-07-23|1264.94
#2009-07-24|1269.57
#2009-07-27|1292.01
#2009-07-28|1300.54
#2009-07-29|1289.91
#2009-07-30|1315.49
#2009-07-31|1326.76
#2009-08-03|1356.37
#2009-08-04|1350.82
#2009-08-05|1328.04
#2009-08-06|1335.34
#2009-08-07|1342.68
#2009-08-10|1334.95
#2009-08-11|1323.07
#2009-08-12|1341.97
#2009-08-13|1362.63
#2009-08-14|1339.37
#2009-08-17|1286.36
#2009-08-18|1303.23
#2009-08-19|1312.21
#2009-08-20|1338.65
#2009-08-21|1378.42
#2009-08-24|1397.99
#2009-08-25|1415.29
#2009-08-26|1401.01
#2009-08-27|1398.26
#2009-08-28|1422.72
#2009-08-31|1409.75
#2009-09-01|1381.24
#2009-09-02|1352.51
#2009-09-03|1357.93
#2009-09-04|1382.78
#2009-09-07| .
#2009-09-08|1426.42
#2009-09-09|1444.48
#2009-09-10|1427.26
#2009-09-11|1445.21
#2009-09-14|1452.09
#2009-09-15|1461.92
#2009-09-16|1489.80
#2009-09-17|1498.11
#2009-09-18|1495.92
#2009-09-21|1483.33
#2009-09-22|1508.08
#2009-09-23|1512.40
#2009-09-24|1484.61
#2009-09-25|1478.06
#2009-09-28|1502.79
#2009-09-29|1489.36
#2009-09-30|1483.82
#2009-10-01|1447.78
#2009-10-02|1426.55
#2009-10-05|1459.69
#2009-10-06|1506.26
#2009-10-07|1486.98
#2009-10-08|1506.56
#2009-10-09|1497.07
#2009-10-12|1503.70
#2009-10-13|1486.87
#2009-10-14|1530.22
#2009-10-15|1532.32
#2009-10-16|1505.01
#2009-10-19|1540.05
#2009-10-20|1527.81
#2009-10-21|1545.53
#2009-10-22|1539.97
#2009-10-23|1530.97
#2009-10-26|1509.27
#2009-10-27|1499.14
#2009-10-28|1466.45
#2009-10-29|1506.34
#2009-10-30|1466.29
#2009-11-02|1479.86
#2009-11-03|1434.51
#2009-11-04|1469.17
#2009-11-05|1495.24
#2009-11-06|1497.28
#2009-11-09|1541.27
#2009-11-10|1536.83
#2009-11-11|1543.07
#2009-11-12|1536.97
#2009-11-13|1542.22
#2009-11-16|1568.15
#2009-11-17|1549.97
#2009-11-18|1573.13
#2009-11-19|1537.58
#2009-11-20|1518.91
#2009-11-23|1562.80
#2009-11-24|1554.41
#2009-11-25|1573.62
#2009-11-26| .
#2009-11-27|1540.34
#2009-11-30|1525.88
#2009-12-01|1562.90
#2009-12-02|1562.28
#2009-12-03|1568.25
#2009-12-04|1565.28
#2009-12-07|1555.63
#2009-12-08|1519.26
#2009-12-09|1484.03
#2009-12-10|1487.93
#2009-12-11|1479.12
#2009-12-14|1494.28
#2009-12-15|1487.54
#2009-12-16|1505.50
#2009-12-17|1460.64
#2009-12-18|1447.13
#2009-12-21|1473.45
#2009-12-22|1474.20
#2009-12-23|1494.45
#2009-12-24|1497.00
#2009-12-25| .
#2009-12-28|1507.92
#2009-12-29|1510.58
#2009-12-30|1489.10
#2009-12-31|1493.94
#2010-01-01| .
#2010-01-04|1528.94
#2010-01-05|1536.10
#2010-01-06|1535.72
#2010-01-07|1521.37
#2010-01-08|1520.12
#2010-01-11|1532.06
#2010-01-12|1518.91
#2010-01-13|1513.37
#2010-01-14|1514.02
#2010-01-15|1483.64
#2010-01-18| .
#2010-01-19|1496.81
#2010-01-20|1440.57
#2010-01-21|1400.83
#2010-01-22|1399.91
#2010-01-25|1387.16
#2010-01-26|1389.95
#2010-01-27|1347.57
#2010-01-28|1314.05
#2010-01-29|1324.04
#2010-02-01|1331.17
#2010-02-02|1354.22
#2010-02-03|1318.27
#2010-02-04|1224.62
#2010-02-05|1198.20
#2010-02-08|1214.56
#2010-02-09|1226.40
#2010-02-10|1249.01
#2010-02-11|1218.80
#2010-02-12|1212.16
#2010-02-15| .
#2010-02-16|1240.20
#2010-02-17|1249.71
#2010-02-18|1256.27
#2010-02-19|1256.78
#2010-02-22|1250.54
#2010-02-23|1216.08
#2010-02-24|1211.72
#2010-02-25|1189.87
#2010-02-26|1226.14
#2010-03-01|1222.88
#2010-03-02|1239.64
#2010-03-03|1268.72
#2010-03-04|1270.48
#2010-03-05|1302.77
#2010-03-08|1313.81
#2010-03-09|1297.32
#2010-03-10|1319.48
#2010-03-11|1310.67
#2010-03-12|1321.58
#2010-03-15|1297.62
#2010-03-16|1318.92
#2010-03-17|1328.70
#2010-03-18|1303.02
#2010-03-19|1285.49
#2010-03-22|1270.38
#2010-03-23|1286.79
#2010-03-24|1252.44
#2010-03-25|1277.85
#2010-03-26|1280.88
#2010-03-29|1289.57
#2010-03-30|1272.18
#2010-03-31|1269.74
#2010-04-01|1292.14
#2010-04-02| .
#2010-04-05|1289.18
#2010-04-06|1287.24
#2010-04-07|1288.25
#2010-04-08|1276.86
#2010-04-09|1323.22
#2010-04-12|1350.51
#2010-04-13|1346.57
#2010-04-14|1357.29
#2010-04-15|1354.26
#2010-04-16|1318.37
#2010-04-19|1308.27
#2010-04-20|1319.56
#2010-04-21|1284.92
#2010-04-22|1247.10
#2010-04-23|1264.03
#2010-04-26|1262.60
#2010-04-27|1207.43
#2010-04-28|1159.96
#2010-04-29|1196.29
#2010-04-30|1208.79
#2010-05-03|1193.21
#2010-05-04|1114.86
#2010-05-05|1074.64
#2010-05-06|1028.83
#2010-05-07| 990.72
#2010-05-10|1158.86
#2010-05-11|1111.15
#2010-05-12|1119.30
#2010-05-13|1096.07
#2010-05-14|1010.74
#2010-05-17|1000.16
#2010-05-18|1042.59
#2010-05-19|1013.78
#2010-05-20|1002.66
#2010-05-21|1036.32
#2010-05-24|1008.73
#2010-05-25| 966.66
#2010-05-26| 966.76
#2010-05-27| 999.54
#2010-05-28|1016.36
#2010-05-31| .
#2010-06-01| 998.92
#2010-06-02| 987.73
#2010-06-03| 989.30
#2010-06-04| 936.52
#2010-06-07| 915.54
#2010-06-08| 903.79
#2010-06-09| 932.51
#2010-06-10| 973.00
#2010-06-11|1012.11
#2010-06-14|1032.21
#2010-06-15|1052.45
#2010-06-16|1047.07
#2010-06-17|1059.60
#2010-06-18|1087.12
#2010-06-21|1096.25
#2010-06-22|1081.32
#2010-06-23|1063.32
#2010-06-24|1037.02
#2010-06-25|1030.79
#2010-06-28|1050.63
#2010-06-29| 979.92
#2010-06-30|1000.25
#2010-07-01|1009.17
#2010-07-02|1029.45
#2010-07-05| .
#2010-07-06|1073.48
#2010-07-07|1116.96
#2010-07-08|1133.43
#2010-07-09|1133.59
#2010-07-12|1122.63
#2010-07-13|1152.89
#2010-07-14|1160.36
#2010-07-15|1161.13
#2010-07-16|1146.99
#2010-07-19|1141.41
#2010-07-20|1149.11
#2010-07-21|1139.35
#2010-07-22|1176.92
#2010-07-23|1178.38
#2010-07-26|1203.93
#2010-07-27|1226.97
#2010-07-28|1230.42
#2010-07-29|1239.18
#2010-07-30|1214.04
#2010-08-02|1269.98
#2010-08-03|1277.05
#2010-08-04|1266.95
#2010-08-05|1267.95
#2010-08-06|1258.00
#2010-08-09|1272.02
#2010-08-10|1246.91
#2010-08-11|1188.83
#2010-08-12|1180.63
#2010-08-13|1164.21
#2010-08-16|1169.05
#2010-08-17|1182.99
#2010-08-18|1183.55
#2010-08-19|1167.18
#2010-08-20|1134.93
#2010-08-23|1147.62
#2010-08-24|1131.24
#2010-08-25|1108.17
#2010-08-26|1130.36
#2010-08-27|1144.07
#2010-08-30|1140.10
#2010-08-31|1147.96
#2010-09-01|1198.96
#2010-09-02|1198.12
#2010-09-03|1209.74
#2010-09-06| .
#2010-09-07|1182.18
#2010-09-08|1195.89
#2010-09-09|1209.75
#2010-09-10|1206.28
#2010-09-13|1228.34
#2010-09-14|1244.36
#2010-09-15|1243.22
#2010-09-16|1245.89
#2010-09-17|1223.37
#2010-09-20|1245.54
#2010-09-21|1251.45
#2010-09-22|1253.43
#2010-09-23|1239.41
#2010-09-24|1279.54
#2010-09-27|1265.14
#2010-09-28|1269.31
#2010-09-29|1261.45
#2010-09-30|1270.87
#2010-10-01|1270.34
#2010-10-04|1257.46
#2010-10-05|1304.81
#2010-10-06|1314.06
#2010-10-07|1323.78
#2010-10-08|1318.59
#2010-10-11|1313.97
#2010-10-12|1301.54
#2010-10-13|1341.52
#2010-10-14|1350.99
#2010-10-15|1348.92
#2010-10-18|1348.25
#2010-10-19|1332.59
#2010-10-20|1349.89
#2010-10-21|1351.24
#2010-10-22|1347.85
#2010-10-25|1345.20
#2010-10-26|1326.82
#2010-10-27|1306.03
#2010-10-28|1324.06
#2010-10-29|1331.00
#2010-11-01|1308.13
#2010-11-02|1334.22
#2010-11-03|1307.26
#2010-11-04|1330.04
#2010-11-05|1289.35
#2010-11-08|1266.92
#2010-11-09|1282.32
#2010-11-10|1240.70
#2010-11-11|1227.06
#2010-11-12|1241.37
#2010-11-15|1246.72
#2010-11-16|1213.08
#2010-11-17|1223.27
#2010-11-18|1245.12
#2010-11-19|1242.71
#2010-11-22|1203.67
#2010-11-23|1150.93
#2010-11-24|1152.95
#2010-11-25| .
#2010-11-26|1113.65
#2010-11-29|1076.73
#2010-11-30|1063.37
#2010-12-01|1116.63
#2010-12-02|1157.88
#2010-12-03|1185.97
#2010-12-06|1160.96
#2010-12-07|1167.61
#2010-12-08|1174.48
#2010-12-09|1185.51
#2010-12-10|1179.69
#2010-12-13|1197.38
#2010-12-14|1199.87
#2010-12-15|1176.80
#2010-12-16|1164.77
#2010-12-17|1145.79
#2010-12-20|1152.17
#2010-12-21|1180.26
#2010-12-22|1173.22
#2010-12-23|1163.68
#2010-12-24| .
#2010-12-27|1147.63
#2010-12-28|1146.54
#2010-12-29|1155.29
#2010-12-30|1154.55
#2010-12-31|1166.16
#2011-01-03|1165.25
#2011-01-04|1161.97
#2011-01-05|1136.94
#2011-01-06|1114.77
#2011-01-07|1092.89
#2011-01-10|1074.68
#2011-01-11|1090.63
#2011-01-12|1165.07
#2011-01-13|1226.07
#2011-01-14|1230.45
#2011-01-17| .
#2011-01-18|1259.14
#2011-01-19|1266.03
#2011-01-20|1267.68
#2011-01-21|1310.10
#2011-01-24|1317.57
#2011-01-25|1297.49
#2011-01-26|1299.20
#2011-01-27|1324.29
#2011-01-28|1300.35
#2011-01-31|1316.52
#2011-02-01|1345.61
#2011-02-02|1352.85
#2011-02-03|1317.36
#2011-02-04|1307.41
#2011-02-07|1314.14
#2011-02-08|1331.47
#2011-02-09|1331.31
#2011-02-10|1301.90
#2011-02-11|1299.33
#2011-02-14|1286.85
#2011-02-15|1299.54
#2011-02-16|1328.21
#2011-02-17|1342.13
#2011-02-18|1342.04
#2011-02-21| .
#2011-02-22|1302.35
#2011-02-23|1300.51
#2011-02-24|1303.26
#2011-02-25|1321.32
#2011-02-28|1330.34
#2011-03-01|1321.09
#2011-03-02|1310.49
#2011-03-03|1306.10
#2011-03-04|1301.28
#2011-03-07|1301.26
#2011-03-08|1299.55
#2011-03-09|1300.36
#2011-03-10|1274.46
#2011-03-11|1272.88
#2011-03-14|1289.99
#2011-03-15|1279.68
#2011-03-16|1244.89
#2011-03-17|1283.03
#2011-03-18|1293.34
#2011-03-21|1329.21
#2011-03-22|1331.84
#2011-03-23|1329.99
#2011-03-24|1351.94
#2011-03-25|1340.35
#2011-03-28|1341.90
#2011-03-29|1333.43
#2011-03-30|1334.96
#2011-03-31|1323.87
#2011-04-01|1341.69
#2011-04-04|1352.75
#2011-04-05|1339.48
#2011-04-06|1374.84
#2011-04-07|1371.85
#2011-04-08|1394.68
#2011-04-11|1391.99
#2011-04-12|1383.90
#2011-04-13|1384.27
#2011-04-14|1358.47
#2011-04-15|1346.33
#2011-04-18|1299.12
#2011-04-19|1313.09
#2011-04-20|1350.86
#2011-04-21|1362.07
#2011-04-22| .
#2011-04-25|1361.09
#2011-04-26|1376.65
#2011-04-27|1390.82
#2011-04-28|1425.02
#2011-04-29|1427.90
#2011-05-02|1435.64
#2011-05-03|1425.47
#2011-05-04|1414.98
#2011-05-05|1376.70
#2011-05-06|1371.31
#2011-05-09|1320.80
#2011-05-10|1338.93
#2011-05-11|1340.48
#2011-05-12|1325.70
#2011-05-13|1310.55
#2011-05-16|1314.56
#2011-05-17|1302.35
#2011-05-18|1314.20
#2011-05-19|1318.29
#2011-05-20|1290.60
#2011-05-23|1260.75
#2011-05-24|1271.86
#2011-05-25|1281.31
#2011-05-26|1281.17
#2011-05-27|1303.19
#2011-05-30| .
#2011-05-31|1343.64
#2011-06-01|1330.77
#2011-06-02|1322.67
#2011-06-03|1337.52
#2011-06-06|1323.68
#2011-06-07|1332.32
#2011-06-08|1313.49
#2011-06-09|1309.07
#2011-06-10|1272.50
#2011-06-13|1272.15
#2011-06-14|1305.23
#2011-06-15|1261.42
#2011-06-16|1247.34
#2011-06-17|1293.96
#2011-06-20|1280.98
#2011-06-21|1309.93
#2011-06-22|1314.06
#2011-06-23|1249.09
#2011-06-24|1234.93
#2011-06-27|1252.91
#2011-06-28|1268.42
#2011-06-29|1297.11
#2011-06-30|1335.10
#2011-07-01|1353.28
#2011-07-04| .
#2011-07-05|1330.40
#2011-07-06|1298.69
#2011-07-07|1304.45
#2011-07-08|1260.93
#2011-07-11|1203.38
#2011-07-12|1197.00
#2011-07-13|1221.74
#2011-07-14|1214.20
#2011-07-15|1197.28
#2011-07-18|1171.80
#2011-07-19|1198.19
#2011-07-20|1236.99
#2011-07-21|1291.32
#2011-07-22|1292.58
#2011-07-25|1263.00
#2011-07-26|1273.11
#2011-07-27|1237.92
#2011-07-28|1233.38
#2011-07-29|1235.76
#2011-08-01|1183.48
#2011-08-02|1159.42
#2011-08-03|1157.12
#2011-08-04|1103.04
#2011-08-05|1105.44
#2011-08-08|1080.97
#2011-08-09|1078.83
#2011-08-10|1014.53
#2011-08-11|1055.75
#2011-08-12|1104.18
#2011-08-15|1130.82
#2011-08-16|1123.81
#2011-08-17|1135.28
#2011-08-18|1072.40
#2011-08-19|1058.07
#2011-08-22|1074.45
#2011-08-23|1074.95
#2011-08-24|1086.23
#2011-08-25|1072.40
#2011-08-26|1059.11
#2011-08-29|1098.86
#2011-08-30|1096.04
#2011-08-31|1129.47
#2011-09-01|1123.57
#2011-09-02|1081.10
#2011-09-05| .
#2011-09-06|1001.77
#2011-09-07|1028.32
#2011-09-08|1040.97
#2011-09-09| 974.15
#2011-09-12| 932.30
#2011-09-13| 961.90
#2011-09-14| 986.94
#2011-09-15|1037.35
#2011-09-16|1039.03
#2011-09-19|1005.25
#2011-09-20|1030.31
#2011-09-21|1009.35
#2011-09-22| 947.37
#2011-09-23| 973.58
#2011-09-26| 995.06
#2011-09-27|1046.79
#2011-09-28|1037.30
#2011-09-29|1054.39
#2011-09-30|1035.83
#2011-10-03|1000.38
#2011-10-04| 986.25
#2011-10-05|1018.66
#2011-10-06|1053.53
#2011-10-07|1071.64
#2011-10-10|1095.31
#2011-10-11|1087.27
#2011-10-12|1123.27
#2011-10-13|1103.55
#2011-10-14|1119.43
#2011-10-17|1104.26
#2011-10-18|1091.70
#2011-10-19|1107.70
#2011-10-20|1066.54
#2011-10-21|1112.97
#2011-10-24|1125.02
#2011-10-25|1116.21
#2011-10-26|1102.75
#2011-10-27|1187.73
#2011-10-28|1185.09
#2011-10-31|1131.63
#2011-11-01|1063.86
#2011-11-02|1071.23
#2011-11-03|1083.26
#2011-11-04|1069.94
#2011-11-07|1058.96
#2011-11-08|1068.04
#2011-11-09|1029.05
#2011-11-10|1025.72
#2011-11-11|1067.96
#2011-11-14|1036.37
#2011-11-15|1010.55
#2011-11-16|1020.40
#2011-11-17|1014.92
#2011-11-18|1020.63
#2011-11-21| 982.18
#2011-11-22| 969.97
#2011-11-23| 939.65
#2011-11-24| .
#2011-11-25| 936.67
#2011-11-28| 986.63
#2011-11-29| 985.52
#2011-11-30|1032.06
#2011-12-01|1028.60
#2011-12-02|1044.75
#2011-12-05|1066.05
#2011-12-06|1061.05
#2011-12-07|1052.75
#2011-12-08|1024.58
#2011-12-09|1050.79
#2011-12-12|1006.54
#2011-12-13| 989.01
#2011-12-14| 961.24
#2011-12-15| 972.61
#2011-12-16| 970.71
#2011-12-19| 973.77
#2011-12-20|1005.38
#2011-12-21| 991.61
#2011-12-22|1003.54
#2011-12-23|1010.61
#2011-12-26| .
#2011-12-27|1011.26
#2011-12-28| 981.86
#2011-12-29| 995.25
#2011-12-30|1010.84
#2012-01-02| .
#2012-01-03|1039.53
#2012-01-04|1007.42
#2012-01-05| 967.59
#2012-01-06| 955.82
#2012-01-09| 955.48
#2012-01-10| 986.44
#2012-01-11| 974.59
#2012-01-12| 983.31
#2012-01-13| 975.88
#2012-01-16| .
#2012-01-17| 997.98
#2012-01-18| 989.74
#2012-01-19|1018.72
#2012-01-20|1016.51
#2012-01-23|1033.38
#2012-01-24|1024.03
#2012-01-25|1020.41
#2012-01-26|1054.49
#2012-01-27|1046.96
#2012-01-30|1028.50
#2012-01-31|1026.40
#2012-02-01|1057.28
#2012-02-02|1065.73
#2012-02-03|1073.08
#2012-02-06|1068.74
#2012-02-07|1084.16
#2012-02-08|1084.21
#2012-02-09|1095.16
#2012-02-10|1071.77
#2012-02-13|1072.81
#2012-02-14|1064.64
#2012-02-15|1057.01
#2012-02-16|1033.24
#2012-02-17|1055.74
#2012-02-20| .
#2012-02-21|1078.28
#2012-02-22|1062.25
#2012-02-23|1052.28
#2012-02-24|1064.13
#2012-02-27|1059.74
#2012-02-28|1060.22
#2012-02-29|1049.44
#2012-03-01|1057.10
#2012-03-02|1048.88
#2012-03-05|1037.88
#2012-03-06| 993.49
#2012-03-07| 993.60
#2012-03-08|1024.75
#2012-03-09|1009.19
#2012-03-12| 996.58
#2012-03-13|1018.24
#2012-03-14|1013.68
#2012-03-15|1021.26
#2012-03-16|1037.71
#2012-03-19|1056.93
#2012-03-20|1051.53
#2012-03-21|1038.39
#2012-03-22|1021.62
#2012-03-23|1017.51
#2012-03-26|1015.28
#2012-03-27|1005.59
#2012-03-28| 984.53
#2012-03-29| 973.99
#2012-03-30| 989.96
#2012-04-02| 992.45
#2012-04-03| 968.06
#2012-04-04| 932.74
#2012-04-05| 928.46
#2012-04-06| .
#2012-04-09| 928.99
#2012-04-10| 902.88
#2012-04-11| 922.96
#2012-04-12| 918.77
#2012-04-13| 883.74
#2012-04-16| 877.89
#2012-04-17| 904.29
#2012-04-18| 868.49
#2012-04-19| 848.41
#2012-04-20| 869.67
#2012-04-23| 842.30
#2012-04-24| 867.31
#2012-04-25| 880.61
#2012-04-26| 871.56
#2012-04-27| 887.10
#2012-04-30| 868.24
#2012-05-01| 867.55
#2012-05-02| 840.83
#2012-05-03| 843.33
#2012-05-04| 846.33
#2012-05-07| 865.39
#2012-05-08| 856.30
#2012-05-09| 828.46
#2012-05-10| 859.22
#2012-05-11| 852.03
#2012-05-14| 822.99
#2012-05-15| 805.91
#2012-05-16| 793.46
#2012-05-17| 783.67
#2012-05-18| 793.95
#2012-05-21| 791.14
#2012-05-22| 807.22
#2012-05-23| 769.72
#2012-05-24| 781.28
#2012-05-25| 777.81
#2012-05-28| .
#2012-05-29| 744.59
#2012-05-30| 718.73
#2012-05-31| 718.24
#2012-06-01| 716.73
#2012-06-04| 746.29
#2012-06-05| 747.53
#2012-06-06| 768.19
#2012-06-07| 774.87
#2012-06-08| 782.71
#2012-06-11| 781.65
#2012-06-12| 779.19
#2012-06-13| 796.34
#2012-06-14| 807.63
#2012-06-15| 810.77
#2012-06-18| 782.80
#2012-06-19| 809.28
#2012-06-20| 823.45
#2012-06-21| 816.32
#2012-06-22| 824.10
#2012-06-25| 789.37
#2012-06-26| 778.02
#2012-06-27| 793.60
#2012-06-28| 797.90
#2012-06-29| 861.55
#2012-07-02| 858.58
#2012-07-03| 871.20
#2012-07-04| .
#2012-07-05| 826.87
#2012-07-06| 796.03
#2012-07-09| 788.75
#2012-07-10| 790.54
#2012-07-11| 800.24
#2012-07-12| 776.42
#2012-07-13| 787.17
#2012-07-16| 770.60
#2012-07-17| 772.91
#2012-07-18| 779.80
#2012-07-19| 783.93
#2012-07-20| 732.10
#2012-07-23| 721.65
#2012-07-24| 694.88
#2012-07-25| 701.95
#2012-07-26| 756.92
#2012-07-27| 790.53
#2012-07-30| 802.40
#2012-07-31| 800.88
#2012-08-01| 797.33
#2012-08-02| 748.15
#2012-08-03| 805.55
#2012-08-06| 845.36
#2012-08-07| 863.71
#2012-08-08| 853.02
#2012-08-09| 844.90
#2012-08-10| 838.76
#2012-08-13| 843.93
#2012-08-14| 848.49
#2012-08-15| 846.97
#2012-08-16| 884.84
#2012-08-17| 896.05
#2012-08-20| 889.20
#2012-08-21| 907.52
#2012-08-22| 883.05
#2012-08-23| 884.94
#2012-08-24| 883.01
#2012-08-27| 893.11
#2012-08-28| 889.29
#2012-08-29| 883.52
#2012-08-30| 867.47
#2012-08-31| 903.35
#2012-09-03| .
#2012-09-04| 909.58
#2012-09-05| 913.24
#2012-09-06| 958.47
#2012-09-07| 975.94
#2012-09-10| 971.49
#2012-09-11| 985.52
#2012-09-12| 997.46
#2012-09-13| 990.93
#2012-09-14|1034.83
#2012-09-17|1033.29
#2012-09-18|1014.26
#2012-09-19|1019.26
#2012-09-20|1001.04
#2012-09-21|1030.60
#2012-09-24|1013.18
#2012-09-25|1021.31
#2012-09-26| 972.03
#2012-09-27| 972.74
#2012-09-28| 956.42
#2012-10-01| 969.71
#2012-10-02| 981.42
#2012-10-03| 972.37
#2012-10-04| 978.94
#2012-10-05|1002.15
#2012-10-08| 987.33
#2012-10-09| 964.19
#2012-10-10| 953.76
#2012-10-11| 965.02
#2012-10-12| 957.14
#2012-10-15| 958.72
#2012-10-16| 998.22
#2012-10-17|1032.64
#2012-10-18|1026.20
#2012-10-19| 997.71
#2012-10-22| 995.43
#2012-10-23| 972.28
#2012-10-24| 978.00
#2012-10-25| 976.10
#2012-10-26| 973.87
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 985.10
#2012-11-01| 988.59
#2012-11-02| 991.17
#2012-11-05| 967.70
#2012-11-06| 970.99
#2012-11-07| 945.35
#2012-11-08| 940.55
#2012-11-09| 939.95
#2012-11-12| 931.71
#2012-11-13| 949.18
#2012-11-14| 947.71
#2012-11-15| 955.68
#2012-11-16| 935.52
#2012-11-19| 964.61
#2012-11-20| 965.44
#2012-11-21| 970.21
#2012-11-22| .
#2012-11-23| 993.96
#2012-11-26| 990.40
#2012-11-27| 986.11
#2012-11-28| 980.04
#2012-11-29|1001.47
#2012-11-30|1000.00
#2012-12-03|1000.11
#2012-12-04|1003.97
#2012-12-05| 999.73
#2012-12-06| 998.89
#2012-12-07| 987.49
#2012-12-10| 980.18
#2012-12-11|1000.21
#2012-12-12|1011.48
#2012-12-13|1020.59
#2012-12-14|1023.37
#2012-12-17|1027.80
#2012-12-18|1047.55
#2012-12-19|1063.26
#2012-12-20|1061.66
#2012-12-21|1061.04
#2012-12-24|1063.21
#2012-12-25|1063.21
#2012-12-26|1065.38
#2012-12-27|1065.68
#2012-12-28|1048.41
#2012-12-31|1050.90
#2013-01-01|1050.90
#2013-01-02|1090.04
#2013-01-03|1076.44
#2013-01-04|1077.43
#2013-01-07|1080.56
#2013-01-08|1081.95
#2013-01-09|1099.39
#2013-01-10|1118.82
#2013-01-11|1136.38
#2013-01-14|1135.03
#2013-01-15|1132.93
#2013-01-16|1126.55
#2013-01-17|1137.38
#2013-01-18|1128.51
#2013-01-21|1137.08
#2013-01-22|1130.56
#2013-01-23|1127.70
#2013-01-24|1142.48
#2013-01-25|1159.40
#2013-01-28|1152.93
#2013-01-29|1150.41
#2013-01-30|1148.17
#2013-01-31|1120.85
#2013-02-01|1113.19
#2013-02-04|1059.64
#2013-02-05|1080.41
#2013-02-06|1075.33
#2013-02-07|1059.19
#2013-02-08|1079.75
#2013-02-11|1067.68
#2013-02-12|1094.58
#2013-02-13|1102.13
#2013-02-14|1085.80
#2013-02-15|1074.03
#2013-02-18|1067.73
#2013-02-19|1083.74
#2013-02-20|1077.05
#2013-02-21|1045.50
#2013-02-22|1061.68
#2013-02-25|1074.97
#2013-02-26|1028.89
#2013-02-27|1052.10
#2013-02-28|1059.41
#2013-03-01|1047.17
#2013-03-04|1056.41
#2013-03-05|1079.40
#2013-03-06|1069.35
#2013-03-07|1080.54
#2013-03-08|1102.99
#2013-03-11| .
#2013-03-12|1094.12
#2013-03-13|1084.66
#2013-03-14|1107.73
#2013-03-15|1108.88
#2013-03-18|1085.94
#2013-03-19|1056.18
#2013-03-20|1074.15
#2013-03-21|1062.56
#2013-03-22|1068.44
#2013-03-25|1032.70
#2013-03-26|1010.70
#2013-03-27| 995.00
#2013-03-28| 998.10
#2013-03-29| .
#2013-04-01| 998.57
#2013-04-02|1017.79
#2013-04-03|1000.16
#2013-04-04| 990.79
#2013-04-05|1001.36
#2013-04-08|1001.98
#2013-04-09|1016.11
#2013-04-10|1052.53
#2013-04-11|1059.77
#2013-04-12|1045.55
#2013-04-15|1041.33
#2013-04-16|1036.88
#2013-04-17|1011.85
#2013-04-18|1016.74
#2013-04-19|1029.24
#2013-04-22|1043.35
#2013-04-23|1071.56
#2013-04-24|1082.19
#2013-04-25|1078.49
#2013-04-26|1070.94
#2013-04-29|1097.76
#2013-04-30|1100.00
#2013-05-01|1100.75
#2013-05-02|1090.15
#2013-05-03|1110.87
#2013-05-06|1100.02
#2013-05-07|1107.80
#2013-05-08|1121.59
#2013-05-09|1111.94
#2013-05-10|1097.06
#2013-05-13|1086.28
#2013-05-14|1088.16
#2013-05-15|1091.79
#2013-05-16|1091.72
#2013-05-17|1088.02
#2013-05-20|1081.90
#2013-05-21|1077.03
#2013-05-22|1077.09
#2013-05-23|1064.73
#2013-05-24|1057.56
#2013-05-27|1071.80
#2013-05-28|1084.21
#2013-05-29|1085.32
#2013-05-30|1090.97
#2013-05-31|1069.48
#2013-06-03|1070.29
#2013-06-04|1084.20
#2013-06-05|1075.76
#2013-06-06|1074.55
#2013-06-07|1083.13
#2013-06-10|1075.71
#2013-06-11|1065.03
#2013-06-12|1073.75
#2013-06-13|1063.56
#2013-06-14|1067.50
#2013-06-17|1077.28
#2013-06-18|1086.54
#2013-06-19|1076.09
#2013-06-20|1022.56
#2013-06-21|1004.72
#2013-06-24| 981.75
#2013-06-25| 986.96
#2013-06-26|1010.58
#2013-06-27|1013.56
#2013-06-28|1003.56
#2013-07-01|1025.55
#2013-07-02|1023.14
#2013-07-03|1004.89
#2013-07-04|1031.81
#2013-07-05|1008.22
#2013-07-08|1029.64
#2013-07-09|1024.15
#2013-07-10|1027.73
#2013-07-11|1046.83
#2013-07-12|1024.91
#2013-07-15|1030.07
#2013-07-16|1029.55
#2013-07-17|1027.81
#2013-07-18|1046.34
#2013-07-19|1047.90
#2013-07-22|1055.59
#2013-07-23|1073.91
#2013-07-24|1091.47
#2013-07-25|1105.39
#2013-07-26|1116.77
#2013-07-29|1117.54
#2013-07-30|1128.23
#2013-07-31|1129.79
#2013-08-01|1140.15
#2013-08-02|1147.76
#2013-08-05|1141.34
#2013-08-06|1143.06
#2013-08-07|1149.97
#2013-08-08|1170.14
#2013-08-09|1176.12
#2013-08-12|1168.92
#2013-08-13|1169.02
#2013-08-14|1177.53
#2013-08-15|1169.22
#2013-08-16|1189.27
#2013-08-19|1167.71
#2013-08-20|1153.32
#2013-08-21|1143.72
#2013-08-22|1162.24
#2013-08-23|1175.54
#2013-08-26|1167.25
#2013-08-27|1133.92
#2013-08-28|1130.36
#2013-08-29|1125.12
#2013-08-30|1103.64
#2013-09-02|1121.18
#2013-09-03|1120.00
#2013-09-04|1129.32
#2013-09-05|1131.06
#2013-09-06|1148.15
#2013-09-09|1152.65
#2013-09-10|1175.65
#2013-09-11|1190.41
#2013-09-12|1198.11
#2013-09-13|1195.23
#2013-09-16|1211.29
#2013-09-17|1209.31
#2013-09-18|1220.67
#2013-09-19|1251.22
#2013-09-20|1250.93
#2013-09-23|1240.11
#2013-09-24|1248.11
#2013-09-25|1259.73
#2013-09-26|1262.09
#2013-09-27|1262.02
#2013-09-30|1257.45
#2013-10-01|1278.63
#2013-10-02|1287.46
#2013-10-03|1286.23
#2013-10-04|1305.72
#2013-10-07|1299.32
#2013-10-08|1294.45
#2013-10-09|1302.59
#2013-10-10|1333.38
#2013-10-11|1338.32
#2013-10-14|1344.95
#2013-10-15|1354.31
#2013-10-16|1370.27
#2013-10-17|1392.24
#2013-10-18|1406.21
#2013-10-21|1409.42
#2013-10-22|1417.40
#2013-10-23|1387.57
#2013-10-24|1404.41
#2013-10-25|1388.71
#2013-10-28|1373.50
#2013-10-29|1388.78
#2013-10-30|1378.36
#2013-10-31|1375.65
#2013-11-01|1356.20
#2013-11-04|1363.24
#2013-11-05|1347.05
#2013-11-06|1363.92
#2013-11-07|1337.84
#2013-11-08|1332.45
#2013-11-11|1344.87
#2013-11-12|1336.64
#2013-11-13|1328.84
#2013-11-14|1337.88
#2013-11-15|1336.29
#2013-11-18|1353.40
#2013-11-19|1331.01
#2013-11-20|1313.04
#2013-11-21|1319.03
#2013-11-22|1338.56
#2013-11-25|1337.59
#2013-11-26|1345.47
#2013-11-27|1361.28
#2013-11-28|1373.50
#2013-11-29|1371.12
#2013-12-02|1352.23
#2013-12-03|1335.77
#2013-12-04|1323.54
#2013-12-05|1311.75
#2013-12-06|1316.58
#2013-12-09|1333.44
#2013-12-10|1334.67
#2013-12-11|1324.83
#2013-12-12|1309.95
#2013-12-13|1309.99
#2013-12-16|1333.33
#2013-12-17|1318.79
#2013-12-18|1337.05
#2013-12-19|1358.54
#2013-12-20|1364.34
#2013-12-23|1380.59
#2013-12-24|1385.09
#2013-12-25|1385.09
#2013-12-26|1387.67
#2013-12-27|1407.31
#2013-12-30|1412.64
#2013-12-31|1410.41
#2014-01-01|1410.41
#2014-01-02|1374.44
#2014-01-03|1375.13
#2014-01-06|1392.23
#2014-01-07|1429.91
#2014-01-08|1439.44
#2014-01-09|1436.54
#2014-01-10|1454.57
#2014-01-13|1466.98
#2014-01-14|1473.02
#2014-01-15|1490.92
#2014-01-16|1479.89
#2014-01-17|1476.73
#2014-01-20|1475.98
#2014-01-21|1459.11
#2014-01-22|1448.17
#2014-01-23|1456.77
#2014-01-24|1405.00
#2014-01-27|1387.14
#2014-01-28|1404.23
#2014-01-29|1404.81
#2014-01-30|1405.32
#2014-01-31|1392.07
#2014-02-03|1368.14
#2014-02-04|1372.82
#2014-02-05|1378.06
#2014-02-06|1412.14
#2014-02-07|1429.94
#2014-02-10|1420.59
#2014-02-11|1440.81
#2014-02-12|1428.60
#2014-02-13|1439.64
#2014-02-14|1445.85
#2014-02-17|1447.21
#2014-02-18|1443.28
#2014-02-19|1446.42
#2014-02-20|1442.62
#2014-02-21|1447.31
#2014-02-24|1463.38
#2014-02-25|1472.74
#2014-02-26|1462.02
#2014-02-27|1455.02
#2014-02-28|1463.31
#2014-03-03|1424.06
#2014-03-04|1457.25
#2014-03-05|1470.46
#2014-03-06|1493.90
#2014-03-07|1477.11
#2014-03-10|1484.55
#2014-03-11|1477.01
#2014-03-12|1468.25
#2014-03-13|1455.09
#2014-03-14|1430.97
#2014-03-17|1457.81
#2014-03-18|1465.36
#2014-03-19|1470.56
#2014-03-20|1455.43
#2014-03-21|1451.52
#2014-03-24|1428.69
#2014-03-25|1437.65
#2014-03-26|1462.67
#2014-03-27|1466.13
#2014-03-28|1485.77
#2014-03-31|1495.46
#2014-04-01|1514.79
#2014-04-02|1508.25
#2014-04-03|1525.05
#2014-04-04|1534.71
#2014-04-07|1531.40
#2014-04-08|1521.15
#2014-04-09|1524.86
#2014-04-10|1509.54
#2014-04-11|1493.01
#2014-04-14|1489.44
#2014-04-15|1477.17
#2014-04-16|1498.59
#2014-04-17|1504.78
#2014-04-18|1502.56
#2014-04-21|1501.35
#2014-04-22|1521.58
#2014-04-23|1523.42
#2014-04-24|1528.17
#2014-04-25|1507.54
#2014-04-28|1511.21
#2014-04-29|1529.24
#2014-04-30|1533.42
#2014-05-01|1533.42
#2014-05-02|1536.96
#2014-05-05|1540.11
#2014-05-06|1545.69
#2014-05-07|1540.97
#2014-05-08|1560.09
#2014-05-09|1533.79
#2014-05-12|1545.28
#2014-05-13|1543.02
#2014-05-14|1548.31
#2014-05-15|1512.98
#2014-05-16|1528.75
#2014-05-19|1523.29
#2014-05-20|1525.85
#2014-05-21|1533.62
#2014-05-22|1530.67
#2014-05-23|1533.87
#2014-05-26|1554.42
#2014-05-27|1553.90
#2014-05-28|1558.85
#2014-05-29|1557.62
#2014-05-30|1570.71
#2014-06-02|1569.70
#2014-06-03|1564.22
#2014-06-04|1563.23
#2014-06-05|1580.56
#2014-06-06|1610.76
#2014-06-09|1620.04
#2014-06-10|1613.24
#2014-06-11|1599.90
#2014-06-12|1604.53
#2014-06-13|1606.05
#2014-06-16|1595.26
#2014-06-17|1598.25
#2014-06-18|1609.50
#2014-06-19|1630.89
#2014-06-20|1619.85
#2014-06-23|1615.91
#2014-06-24|1614.47
#2014-06-25|1598.69
#2014-06-26|1595.26
#2014-06-27|1597.12
#2014-06-30|1598.75
#2014-07-01|1613.05
#2014-07-02|1611.52
#2014-07-03|1621.14
#2014-07-04|1605.56
#2014-07-07|1588.93
#2014-07-08|1563.73
#2014-07-09|1575.96
#2014-07-10|1541.33
#2014-07-11|1542.16
#2014-07-14|1556.68
#2014-07-15|1535.91
#2014-07-16|1558.79
#2014-07-17|1539.00
#2014-07-18|1535.67
#2014-07-21|1530.07
#2014-07-22|1548.63
#2014-07-23|1550.13
#2014-07-24|1579.86
#2014-07-25|1579.29
#2014-07-28|1578.11
#2014-07-29|1578.84
#2014-07-30|1580.99
#2014-07-31|1546.10
#2014-08-01|1523.85
#2014-08-04|1520.83
#2014-08-05|1494.73
#2014-08-06|1478.35
#2014-08-07|1453.98
#2014-08-08|1465.24
#2014-08-11|1472.89
#2014-08-12|1475.76
#2014-08-13|1487.72
#2014-08-14|1486.41
#2014-08-15|1476.00
#2014-08-18|1492.36
#2014-08-19|1492.35
#2014-08-20|1493.00
#2014-08-21|1512.49
#2014-08-22|1498.66
#2014-08-25|1522.87
#2014-08-26|1541.44
#2014-08-27|1542.73
#2014-08-28|1523.43
#2014-08-29|1523.21
#2014-09-01|1521.29
#2014-09-02|1519.79
#2014-09-03|1539.94
#2014-09-04|1550.44
#2014-09-05|1555.64
#2014-09-08|1548.31
#2014-09-09|1523.32
#2014-09-10|1520.67
#2014-09-11|1515.45
#2014-09-12|1515.80
#2014-09-15|1508.49
#2014-09-16|1503.87
#2014-09-17|1520.98
#2014-09-18|1528.70
#2014-09-19|1519.86
#2014-09-22|1510.69
#2014-09-23|1495.88
#2014-09-24|1496.06
#2014-09-25|1480.59
#2014-09-26|1483.92
#2014-09-29|1460.94
#2014-09-30|1473.45
#2014-10-01|1460.78
#2014-10-02|1421.52
#2014-10-03|1424.92
#2014-10-06|1440.55
#2014-10-07|1419.24
#2014-10-08|1413.82
#2014-10-09|1407.48
#2014-10-10|1382.02
#2014-10-13|1392.87
#2014-10-14|1392.23
#2014-10-15|1353.10
#2014-10-16|1330.57
#2014-10-17|1367.72
#2014-10-20|1367.88
#2014-10-21|1394.41
#2014-10-22|1400.68
#2014-10-23|1409.30
#2014-10-24|1412.97
#2014-10-27|1395.91
#2014-10-28|1429.29
#2014-10-29|1405.37
#2014-10-30|1391.91
#2014-10-31|1411.35
#2014-11-03|1393.03
#2014-11-04|1374.29
#2014-11-05|1381.00
#2014-11-06|1373.05
#2014-11-07|1351.93
#2014-11-10|1373.35
#2014-11-11|1380.69
#2014-11-12|1362.49
#2014-11-13|1360.33
#2014-11-14|1362.40
#2014-11-17|1381.02
#2014-11-18|1405.78
#2014-11-19|1403.02
#2014-11-20|1378.22
#2014-11-21|1405.29
#2014-11-24|1425.16
#2014-11-25|1439.74
#2014-11-26|1437.54
#2014-11-27|1441.71
#2014-11-28|1446.63
#2014-12-01|1433.99
#2014-12-02|1438.25
#2014-12-03|1444.85
#2014-12-04|1424.27
#2014-12-05|1444.65
#2014-12-08|1432.15
#2014-12-09|1403.08
#2014-12-10|1393.62
#2014-12-11|1392.75
#2014-12-12|1363.20
#2014-12-15|1326.27
#2014-12-16|1359.14
#2014-12-17|1344.27
#2014-12-18|1375.37
#2014-12-19|1370.47
#2014-12-22|1373.67
#2014-12-23|1379.01
#2014-12-24|1380.81
#2014-12-25|1380.81
#2014-12-26|1378.65
#2014-12-29|1368.23
#2014-12-30|1349.85
#2014-12-31|1341.97
#2015-01-01|1341.97
#2015-01-02|1344.28
#2015-01-05|1286.40
#2015-01-06|1269.27
#2015-01-07|1259.15
#2015-01-08|1287.54
#2015-01-09|1234.49
#2015-01-12|1244.32
#2015-01-13|1260.23
#2015-01-14|1251.01
#2015-01-15|1246.10
#2015-01-16|1243.04
#2015-01-19|1273.40
#2015-01-20|1281.62
#2015-01-21|1288.23
#2015-01-22|1289.39
#2015-01-23|1280.29
#2015-01-26|1293.57
#2015-01-27|1297.79
#2015-01-28|1272.52
#2015-01-29|1279.38
#2015-01-30|1263.01
#2015-02-02|1261.37
#2015-02-03|1307.43
#2015-02-04|1303.55
#2015-02-05|1299.12
#2015-02-06|1294.51
#2015-02-09|1267.94
#2015-02-10|1282.18
#2015-02-11|1262.99
#2015-02-12|1294.52
#2015-02-13|1320.91
#2015-02-16|1314.99
#2015-02-17|1316.69
#2015-02-18|1326.60
#2015-02-19|1342.50
#2015-02-20|1337.34
#2015-02-23|1348.15
#2015-02-24|1354.05
#2015-02-25|1353.85
#2015-02-26|1348.36
#2015-02-27|1351.42
#2015-03-02|1349.04
#2015-03-03|1328.63
#2015-03-04|1320.19
#2015-03-05|1325.49
#2015-03-06|1302.66
#2015-03-09|1294.95
#2015-03-10|1263.19
#2015-03-11|1258.84
#2015-03-12|1263.24
#2015-03-13|1254.14
#2015-03-16|1269.43
#2015-03-17|1263.45
#2015-03-18|1269.49
#2015-03-19|1271.03
#2015-03-20|1330.88
#2015-03-23|1352.04
#2015-03-24|1364.57
#2015-03-25|1361.61
#2015-03-26|1353.06
#2015-03-27|1345.86
#2015-03-30|1353.20
#2015-03-31|1341.04
#2015-04-01|1350.18
#2015-04-02|1373.92
#2015-04-03|1387.14
#2015-04-06|1392.98
#2015-04-07|1382.10
#2015-04-08|1363.78
#2015-04-09|1357.96
#2015-04-10|1351.89
#2015-04-13|1360.50
#2015-04-14|1362.36
#2015-04-15|1360.82
#2015-04-16|1352.76
#2015-04-17|1332.85
#2015-04-20|1332.59
#2015-04-21|1335.00
#2015-04-22|1330.65
#2015-04-23|1343.85
#2015-04-24|1360.63
#2015-04-27|1378.09
#2015-04-28|1387.42
#2015-04-29|1381.87
#2015-04-30|1389.80
#2015-05-01|1391.91
#2015-05-04|1389.23
#2015-05-05|1356.37
#2015-05-06|1382.90
#2015-05-07|1372.86
#2015-05-08|1397.30
#2015-05-11|1391.21
#2015-05-12|1391.78
#2015-05-13|1405.12
#2015-05-14|1416.63
#2015-05-15|1413.77
#2015-05-18|1406.76
#2015-05-19|1396.59
#2015-05-20|1402.22
#2015-05-21|1408.00
#2015-05-22|1391.28
#2015-05-25|1356.99
#2015-05-26|1336.79
#2015-05-27|1355.23
#2015-05-28|1354.63
#2015-05-29|1341.95
#2015-06-01|1334.70
#2015-06-02|1369.29
#2015-06-03|1387.45
#2015-06-04|1376.18
#2015-06-05|1343.67
#2015-06-08|1337.43
#2015-06-09|1343.60
#2015-06-10|1371.63
#2015-06-11|1371.43
#2015-06-12|1360.57
#2015-06-15|1333.85
#2015-06-16|1335.95
#2015-06-17|1328.35
#2015-06-18|1357.43
#2015-06-19|1356.71
#2015-06-22|1419.31
#2015-06-23|1396.89
#2015-06-24|1387.88
#2015-06-25|1388.43
#2015-06-26|1389.54
#2015-06-29|1325.67
#2015-06-30|1314.45
#2015-07-01|1329.93
#2015-07-02|1324.25
#2015-07-03|1316.37
#2015-07-06|1282.93
#2015-07-07|1243.31
#2015-07-08|1267.78
#2015-07-09|1299.70
#2015-07-10|1355.23
#2015-07-13|1357.38
#2015-07-14|1359.03
#2015-07-15|1363.12
#2015-07-16|1379.45
#2015-07-17|1368.78
#2015-07-20|1379.77
#2015-07-21|1377.49
#2015-07-22|1375.13
#2015-07-23|1380.97
#2015-07-24|1363.05
#2015-07-27|1358.88
#2015-07-28|1363.00
#2015-07-29|1367.34
#2015-07-30|1340.57
#2015-07-31|1357.09
#2015-08-03|1357.55
#2015-08-04|1341.92
#2015-08-05|1345.77
#2015-08-06|1348.76
#2015-08-07|1342.61
#2015-08-10|1363.26
#2015-08-11|1353.25
#2015-08-12|1338.24
#2015-08-13|1337.67
#2015-08-14|1325.83
#2015-08-17|1323.08
#2015-08-18|1317.70
#2015-08-19|1306.46
#2015-08-20|1300.18
#2015-08-21|1275.69
#2015-08-24|1238.30
#2015-08-25|1264.59
#2015-08-26|1245.78
#2015-08-27|1262.49
#2015-08-28|1270.99
#2015-08-31|1256.87
#2015-09-01|1229.94
#2015-09-02|1219.34
#2015-09-03|1216.42
#2015-09-04|1190.75
#2015-09-07|1194.44
#2015-09-08|1204.61
#2015-09-09|1223.53
#2015-09-10|1205.99
#2015-09-11|1197.23
#2015-09-14|1191.34
#2015-09-15|1202.29
#2015-09-16|1225.62
#2015-09-17|1242.50
#2015-09-18|1216.77
#2015-09-21|1198.03
#2015-09-22|1155.89
#2015-09-23|1145.81
#2015-09-24|1138.97
#2015-09-25|1154.39
#2015-09-28|1143.26
#2015-09-29|1145.93
#2015-09-30|1158.82
#2015-10-01|1163.34
#2015-10-02|1176.18
#2015-10-05|1215.04
#2015-10-06|1237.09
#2015-10-07|1246.49
#2015-10-08|1252.20
#2015-10-09|1277.39
#2015-10-12|1270.47
#2015-10-13|1252.43
#2015-10-14|1248.08
#2015-10-15|1250.03
#2015-10-16|1264.97
#2015-10-19|1254.57
#2015-10-20|1247.67
#2015-10-21|1256.24
#2015-10-22|1260.48
#2015-10-23|1258.58
#2015-10-26|1259.01
#2015-10-27|1240.44
#2015-10-28|1255.00
#2015-10-29|1238.83
#2015-10-30|1243.61
#2015-11-02|1250.00
#2015-11-03|1248.27
#2015-11-04|1240.72
#2015-11-05|1235.10
#2015-11-06|1225.42
#2015-11-09|1210.10
#2015-11-10|1203.83
#2015-11-11|1212.53
#2015-11-12|1188.07
#2015-11-13|1182.97
#2015-11-16|1183.26
#2015-11-17|1203.22
#2015-11-18|1196.05
#2015-11-19|1216.85
#2015-11-20|1202.44
#2015-11-23|1195.37
#2015-11-24|1191.55
#2015-11-25|1187.55
#2015-11-26|1201.53
#2015-11-27|1196.10
#2015-11-30|1200.78
#2015-12-01|1205.30
#2015-12-02|1195.98
#2015-12-03|1199.25
#2015-12-04|1201.63
#2015-12-07|1192.64
#2015-12-08|1170.66
#2015-12-09|1180.53
#2015-12-10|1170.71
#2015-12-11|1159.14
#2015-12-14|1138.00
#2015-12-15|1160.72
#2015-12-16|1163.95
#2015-12-17|1171.28
#2015-12-18|1153.76
#2015-12-21|1119.65
#2015-12-22|1131.13
#2015-12-23|1149.58
#2015-12-24|1163.34
#2015-12-25|1163.34
#2015-12-28|1149.84
#2015-12-29|1156.59
#2015-12-30|1153.73
#2015-12-31|1136.03
#2016-01-01|1136.03
#2016-01-04|1104.58
#2016-01-05|1096.89
#2016-01-06|1095.80
#2016-01-07|1088.27
#2016-01-08|1076.86
#2016-01-11|1069.27
#2016-01-12|1072.77
#2016-01-13|1077.91
#2016-01-14|1061.18
#2016-01-15|1043.42
#2016-01-18|1025.41
#2016-01-19|1036.10
#2016-01-20|1003.06
#2016-01-21|1014.04
#2016-01-22|1048.32
#2016-01-25|1030.37
#2016-01-26|1047.31
#2016-01-27|1055.48
#2016-01-28|1044.27
#2016-01-29|1060.59
#2016-02-01|1062.89
#2016-02-02|1031.92
#2016-02-03|1020.50
#2016-02-04|1054.35
#2016-02-05|1057.77
#2016-02-08|1012.12
#2016-02-09|1000.01
#2016-02-10|1016.97
#2016-02-11| 981.44
#2016-02-12| 995.22
#2016-02-15|1017.89
#2016-02-16|1012.46
#2016-02-17|1040.03
#2016-02-18|1026.26
#2016-02-19|1013.14
#2016-02-22|1031.41
#2016-02-23|1016.02
#2016-02-24| 986.15
#2016-02-25|1010.52
#2016-02-26|1019.37
#2016-02-29|1025.89
#2016-03-01|1042.95
#2016-03-02|1060.46
#2016-03-03|1071.62
#2016-03-04|1084.22
#2016-03-07|1078.93
#2016-03-08|1081.20
#2016-03-09|1077.95
#2016-03-10|1093.17
#2016-03-11|1135.91
#2016-03-14|1137.33
#2016-03-15|1117.55
#2016-03-16|1108.83
#2016-03-17|1134.77
#2016-03-18|1141.26
#2016-03-21|1134.04
#2016-03-22|1126.90
#2016-03-23|1113.24
#2016-03-24|1095.16
#2016-03-25|1095.16
#2016-03-28|1100.21
#2016-03-29|1098.65
#2016-03-30|1122.75
#2016-03-31|1107.80
#2016-04-01|1086.94
#2016-04-04|1089.01
#2016-04-05|1065.10
#2016-04-06|1067.00
#2016-04-07|1054.94
#2016-04-08|1074.72
#2016-04-11|1086.49
#2016-04-12|1086.39
#2016-04-13|1112.43
#2016-04-14|1116.22
#2016-04-15|1118.53
#2016-04-18|1125.54
#2016-04-19|1142.96
#2016-04-20|1162.10
#2016-04-21|1165.45
#2016-04-22|1164.71
#2016-04-25|1155.91
#2016-04-26|1179.25
#2016-04-27|1185.20
#2016-04-28|1179.98
#2016-04-29|1163.36
#2016-05-02|1168.78
#2016-05-03|1136.72
#2016-05-04|1118.99
#2016-05-05|1113.61
#2016-05-06|1118.17
#2016-05-09|1109.69
#2016-05-10|1123.94
#2016-05-11|1113.72
#2016-05-12|1111.72
#2016-05-13|1109.28
#2016-05-16|1111.07
#2016-05-17|1113.40
#2016-05-18|1115.93
#2016-05-19|1096.22
#2016-05-20|1109.90
#2016-05-23|1100.71
#2016-05-24|1121.43
#2016-05-25|1147.01
#2016-05-26|1145.35
#2016-05-27|1144.33
#2016-05-30|1146.69
#2016-05-31|1134.83
#2016-06-01|1124.93
#2016-06-02|1127.91
#2016-06-03|1125.03
#2016-06-06|1131.67
#2016-06-07|1140.33
#2016-06-08|1136.04
#2016-06-09|1121.34
#2016-06-10|1083.33
#2016-06-13|1059.35
#2016-06-14|1029.38
#2016-06-15|1045.70
#2016-06-16|1031.42
#2016-06-17|1061.70
#2016-06-20|1103.98
#2016-06-21|1101.08
#2016-06-22|1106.72
#2016-06-23|1136.34
#2016-06-24| 978.94
#2016-06-27| 953.82
#2016-06-28| 985.08
#2016-06-29|1024.28
#2016-06-30|1033.30
#2016-07-01|1048.28
#2016-07-04|1046.52
#2016-07-05|1021.19
#2016-07-06|1001.73
#2016-07-07|1012.44
#2016-07-08|1031.84
#2016-07-11|1046.95
#2016-07-12|1073.53
#2016-07-13|1072.55
#2016-07-14|1086.88
#2016-07-15|1080.73
#2016-07-18|1078.57
#2016-07-19|1069.41
#2016-07-20|1081.40
#2016-07-21|1082.20
#2016-07-22|1082.37
#2016-07-25|1079.02
#2016-07-26|1078.24
#2016-07-27|1093.94
#2016-07-28|1079.13
#2016-07-29|1103.55
#2016-08-01|1092.34
#2016-08-02|1066.34
#2016-08-03|1059.40
#2016-08-04|1072.44
#2016-08-05|1084.56
#2016-08-08|1088.47
#2016-08-09|1104.90
#2016-08-10|1110.93
#2016-08-11|1120.55
#2016-08-12|1119.99
#2016-08-15|1122.89
#2016-08-16|1117.05
#2016-08-17|1101.65
#2016-08-18|1113.63
#2016-08-19|1100.43
#2016-08-22|1103.58
#2016-08-23|1116.18
#2016-08-24|1119.14
#2016-08-25|1115.91
#2016-08-26|1123.39
#2016-08-29|1107.30
#2016-08-30|1114.65
#2016-08-31|1118.59
#2016-09-01|1128.77
#2016-09-02|1143.25
#2016-09-05|1146.98
#2016-09-06|1149.49
#2016-09-07|1164.42
#2016-09-08|1179.05
#2016-09-09|1163.65
#2016-09-12|1143.80
#2016-09-13|1127.57
#2016-09-14|1124.50
#2016-09-15|1125.47
#2016-09-16|1106.91
#2016-09-19|1119.42
#2016-09-20|1114.92
#2016-09-21|1123.10
#2016-09-22|1156.39
#2016-09-23|1139.92
#2016-09-26|1129.83
#2016-09-27|1119.47
#2016-09-28|1126.00
#2016-09-29|1137.74
#2016-09-30|1134.88
#2016-10-03|1132.14
#2016-10-04|1128.47
#2016-10-05|1133.82
#2016-10-06|1129.02
#2016-10-07|1113.64
#2016-10-10|1120.61
#2016-10-11|1110.13
#2016-10-12|1104.26
#2016-10-13|1096.50
#2016-10-14|1113.86
#2016-10-17|1108.92
#2016-10-18|1124.80
#2016-10-19|1135.30
#2016-10-20|1145.01
#2016-10-21|1143.55
#2016-10-24|1160.93
#2016-10-25|1148.68
#2016-10-26|1157.76
#2016-10-27|1162.26
#2016-10-28|1162.43
#2016-10-31|1160.52
#2016-11-01|1155.21
#2016-11-02|1140.74
#2016-11-03|1138.48
#2016-11-04|1130.76
#2016-11-07|1138.07
#2016-11-08|1142.35
#2016-11-09|1125.29
#2016-11-10|1100.15
#2016-11-11|1080.81
#2016-11-14|1069.16
#2016-11-15|1076.02
#2016-11-16|1064.97
#2016-11-17|1074.42
#2016-11-18|1052.71
#2016-11-21|1056.33
#2016-11-22|1057.58
#2016-11-23|1049.05
#2016-11-24|1054.71
#2016-11-25|1060.41
#2016-11-28|1052.07
#2016-11-29|1061.05
#2016-11-30|1063.34
#2016-12-01|1061.98
#2016-12-02|1058.71
#2016-12-05|1071.67
#2016-12-06|1101.26
#2016-12-07|1112.24
#2016-12-08|1120.63
#2016-12-09|1116.49
#2016-12-12|1126.21
#2016-12-13|1146.78
#2016-12-14|1135.68
#2016-12-15|1125.68
#2016-12-16|1133.23
#2016-12-19|1129.16
#2016-12-20|1132.15
#2016-12-21|1133.44
#2016-12-22|1131.61
#2016-12-23|1136.57
#2016-12-26|1136.57
#2016-12-27|1137.77
#2016-12-28|1126.91
#2016-12-29|1135.88
#2016-12-30|1146.04
#2017-01-02|1153.95
#2017-01-03|1146.27
#2017-01-04|1153.54
#2017-01-05|1171.87
#2017-01-06|1173.29
#2017-01-09|1167.85
#2017-01-10|1166.95
#2017-01-11|1146.68
#2017-01-12|1167.06
#2017-01-13|1176.21
#2017-01-16|1161.56
#2017-01-17|1169.05
#2017-01-18|1168.03
#2017-01-19|1158.40
#2017-01-20|1166.71
#2017-01-23|1163.82
#2017-01-24|1176.37
#2017-01-25|1195.36
#2017-01-26|1183.52
#2017-01-27|1186.06
#2017-01-30|1169.26
#2017-01-31|1177.22
#2017-02-01|1172.99
#2017-02-02|1187.86
#2017-02-03|1193.51
#2017-02-06|1174.90
#2017-02-07|1165.28
#2017-02-08|1166.14
#2017-02-09|1174.51
#2017-02-10|1161.18
#2017-02-13|1171.66
#2017-02-14|1171.16
#2017-02-15|1182.48
#2017-02-16|1188.94
#2017-02-17|1177.36
#2017-02-20|1180.23
#2017-02-21|1174.36
#2017-02-22|1165.27
#2017-02-23|1173.44
#2017-02-24|1164.67
#2017-02-27|1170.92
#2017-02-28|1183.23
#2017-03-01|1199.31
#2017-03-02|1192.16
#2017-03-03|1207.17
#2017-03-06|1212.02
#2017-03-07|1209.92
#2017-03-08|1212.91
#2017-03-09|1233.03
#2017-03-10|1243.55
#2017-03-13|1242.83
#2017-03-14|1227.99
#2017-03-15|1235.48
#2017-03-16|1271.91
#2017-03-17|1282.67
#2017-03-20|1280.48
#2017-03-21|1286.93
#2017-03-22|1289.39
#2017-03-23|1299.23
#2017-03-24|1300.05
#2017-03-27|1309.41
#2017-03-28|1318.83
#2017-03-29|1301.90
#2017-03-30|1305.05
#2017-03-31|1306.54
#2017-04-03|1285.92
#2017-04-04|1291.20
#2017-04-05|1297.55
#2017-04-06|1310.98
#2017-04-07|1306.95
#2017-04-10|1292.84
#2017-04-11|1294.35
#2017-04-12|1287.04
#2017-04-13|1282.13
#2017-04-14|1282.13
#2017-04-17|1286.77
#2017-04-18|1283.04
#2017-04-19|1298.41
#2017-04-20|1304.49
#2017-04-21|1295.25
#2017-04-24|1366.46
#2017-04-25|1377.59
#2017-04-26|1369.69
#2017-04-27|1361.78
#2017-04-28|1367.26
#2017-05-01|1370.78
#2017-05-02|1384.26
#2017-05-03|1387.49
#2017-05-04|1413.62
#2017-05-05|1433.35
#2017-05-08|1421.67
#2017-05-09|1409.68
#2017-05-10|1404.48
#2017-05-11|1382.64
#2017-05-12|1393.99
#2017-05-15|1409.59
#2017-05-16|1426.77
#2017-05-17|1408.58
#2017-05-18|1390.76
#2017-05-19|1420.38
#2017-05-22|1420.54
#2017-05-23|1435.21
#2017-05-24|1428.70
#2017-05-25|1437.45
#2017-05-26|1428.59
#2017-05-29|1426.39
#2017-05-30|1424.27
#2017-05-31|1433.01
#2017-06-01|1431.38
#2017-06-02|1441.37
#2017-06-05|1435.99
#2017-06-06|1437.00
#2017-06-07|1434.61
#2017-06-08|1444.09
#2017-06-09|1443.25
#2017-06-12|1429.91
#2017-06-13|1435.07
#2017-06-14|1433.15
#2017-06-15|1407.45
#2017-06-16|1422.25
#2017-06-19|1429.86
#2017-06-20|1412.81
#2017-06-21|1413.50
#2017-06-22|1411.84
#2017-06-23|1406.96
#2017-06-26|1415.93
#2017-06-27|1419.91
#2017-06-28|1435.63
#2017-06-29|1423.22
#2017-06-30|1408.25
#2017-07-03|1426.62
#2017-07-04|1418.46
#2017-07-05|1412.27
#2017-07-06|1413.59
#2017-07-07|1410.63
#2017-07-10|1412.37
#2017-07-11|1408.12
#2017-07-12|1423.26
#2017-07-13|1434.33
#2017-07-14|1439.24
#2017-07-17|1442.02
#2017-07-18|1440.03
#2017-07-19|1440.61
#2017-07-20|1453.79
#2017-07-21|1438.39
#2017-07-24|1439.64
#2017-07-25|1452.84
#2017-07-26|1455.54
#2017-07-27|1466.60
#2017-07-28|1466.78
#2017-07-31|1468.74
#2017-08-01|1482.65
#2017-08-02|1480.33
#2017-08-03|1487.77
#2017-08-04|1485.79
#2017-08-07|1493.31
#2017-08-08|1493.93
#2017-08-09|1474.90
#2017-08-10|1454.85
#2017-08-11|1436.52
#2017-08-14|1461.59
#2017-08-15|1455.72
#2017-08-16|1462.70
#2017-08-17|1453.18
#2017-08-18|1446.62
#2017-08-21|1450.31
#2017-08-22|1451.24
#2017-08-23|1447.83
#2017-08-24|1448.86
#2017-08-25|1455.34
#2017-08-28|1457.33
#2017-08-29|1452.16
#2017-08-30|1446.67
#2017-08-31|1453.11
#2017-09-01|1455.65
#2017-09-04|1448.93
#2017-09-05|1441.46
#2017-09-06|1436.67
#2017-09-07|1444.30
#2017-09-08|1446.76
#2017-09-11|1469.37
#2017-09-12|1467.55
#2017-09-13|1468.45
#2017-09-14|1462.19
#2017-09-15|1466.51
#2017-09-18|1469.58
#2017-09-19|1477.62
#2017-09-20|1467.64
#2017-09-21|1461.76
#2017-09-22|1468.61
#2017-09-25|1444.90
#2017-09-26|1428.87
#2017-09-27|1450.31
#2017-09-28|1451.44
#2017-09-29|1464.29
#2017-10-02|1434.35
#2017-10-03|1435.84
#2017-10-04|1393.20
#2017-10-05|1424.01
#2017-10-06|1425.04
#2017-10-09|1432.14
#2017-10-10|1427.28
#2017-10-11|1449.71
#2017-10-12|1449.36
#2017-10-13|1444.12
#2017-10-16|1428.57
#2017-10-17|1428.64
#2017-10-18|1437.68
#2017-10-19|1435.81
#2017-10-20|1430.38
#2017-10-23|1416.59
#2017-10-24|1425.81
#2017-10-25|1423.41
#2017-10-26|1438.57
#2017-10-27|1404.55
#2017-10-30|1445.52
#2017-10-31|1462.84
#2017-11-01|1456.90
#2017-11-02|1457.65
#2017-11-03|1437.55
#2017-11-06|1429.35
#2017-11-07|1417.56
#2017-11-08|1418.39
#2017-11-09|1410.70
#2017-11-10|1408.00
#2017-11-13|1402.97
#2017-11-14|1405.31
#2017-11-15|1414.26
#2017-11-16|1420.71
#2017-11-17|1411.35
#2017-11-20|1409.94
#2017-11-21|1402.53
#2017-11-22|1413.16
#2017-11-23|1423.18
#2017-11-24|1437.61
#2017-11-27|1435.81
#2017-11-28|1440.60
#2017-11-29|1455.62
#2017-11-30|1455.92
#2017-12-01|1430.33
#2017-12-04|1444.89
#2017-12-05|1443.32
#2017-12-06|1433.44
#2017-12-07|1443.35
#2017-12-08|1445.97
#2017-12-11|1449.63
#2017-12-12|1442.12
#2017-12-13|1440.72
#2017-12-14|1431.30
#2017-12-15|1428.32
#2017-12-18|1448.99
#2017-12-19|1447.53
#2017-12-20|1453.01
#2017-12-21|1463.97
#2017-12-22|1442.48
#2017-12-25|1442.48
#2017-12-26|1446.26
#2017-12-27|1447.33
#2017-12-28|1443.09
#2017-12-29|1444.36
#2018-01-01|1444.36
#2018-01-02|1451.88
#2018-01-03|1454.69
#2018-01-04|1492.66
#2018-01-05|1502.20
#2018-01-08|1492.96
#2018-01-09|1490.84
#2018-01-10|1499.72
#2018-01-11|1510.87
#2018-01-12|1527.22
#2018-01-15|1545.25
#2018-01-16|1548.45
#2018-01-17|1542.66
#2018-01-18|1536.24
#2018-01-19|1539.64
#2018-01-22|1559.89
#2018-01-23|1568.78
#2018-01-24|1573.37
#2018-01-25|1594.30
#2018-01-26|1584.42
#2018-01-29|1568.51
#2018-01-30|1558.92
#2018-01-31|1567.93
#2018-02-01|1561.07
#2018-02-02|1530.04
#2018-02-05|1504.78
#2018-02-06|1457.05
#2018-02-07|1477.43
#2018-02-08|1440.53
#2018-02-09|1421.58
#2018-02-12|1445.77
#2018-02-13|1436.41
#2018-02-14|1447.37
#2018-02-15|1460.00
#2018-02-16|1474.46
#2018-02-19|1463.42
#2018-02-20|1470.28
#2018-02-21|1456.45
#2018-02-22|1463.90
#2018-02-23|1457.85
#2018-02-26|1468.02
#2018-02-27|1461.93
#2018-02-28|1447.31
#2018-03-01|1428.09
#2018-03-02|1412.78
#2018-03-05|1423.98
#2018-03-06|1432.95
#2018-03-07|1435.13
#2018-03-08|1435.95
#2018-03-09|1441.49
#2018-03-12|1446.99
#2018-03-13|1450.08
#2018-03-14|1443.07
#2018-03-15|1438.32
#2018-03-16|1445.51
#2018-03-19|1436.99
#2018-03-20|1432.36
#2018-03-21|1424.90
#2018-03-22|1408.47
#2018-03-23|1402.12
#2018-03-26|1410.67
#2018-03-27|1419.43
#2018-03-28|1425.55
#2018-03-29|1425.13
#2018-03-30|1425.13
#2018-04-02|1426.40
#2018-04-03|1414.57
#2018-04-04|1412.57
#2018-04-05|1437.04
#2018-04-06|1434.47
#2018-04-09|1448.83
#2018-04-10|1456.52
#2018-04-11|1459.03
#2018-04-12|1454.03
#2018-04-13|1458.62
#2018-04-16|1462.57
#2018-04-17|1466.19
#2018-04-18|1478.81
#2018-04-19|1479.91
#2018-04-20|1471.99
#2018-04-23|1470.75
#2018-04-24|1461.61
#2018-04-25|1452.23
#2018-04-26|1451.59
#2018-04-27|1457.49
#2018-04-30|1463.51
#2018-05-01|1452.30
#2018-05-02|1462.65
#2018-05-03|1456.49
#2018-05-04|1460.03
#2018-05-07|1463.81
#2018-05-08|1458.87
#2018-05-09|1466.23
#2018-05-10|1473.57
#2018-05-11|1485.34
#2018-05-14|1486.27
#2018-05-15|1466.63
#2018-05-16|1443.16
#2018-05-17|1457.13
#2018-05-18|1440.64
#2018-05-21|1432.09
#2018-05-22|1444.82
#2018-05-23|1421.62
#2018-05-24|1419.27
#2018-05-25|1386.33
#2018-05-28|1374.20
#2018-05-29|1333.23
#2018-05-30|1346.76
#2018-05-31|1340.23
#2018-06-01|1363.13
#2018-06-04|1382.26
#2018-06-05|1371.13
#2018-06-06|1398.24
#2018-06-07|1408.80
#2018-06-08|1390.85
#2018-06-11|1417.22
#2018-06-12|1417.03
#2018-06-13|1412.93
#2018-06-14|1405.71
#2018-06-15|1386.95
#2018-06-18|1376.72
#2018-06-19|1369.28
#2018-06-20|1375.44
#2018-06-21|1366.60
#2018-06-22|1383.20
#2018-06-25|1367.19
#2018-06-26|1369.18
#2018-06-27|1364.79
#2018-06-28|1355.72
#2018-06-29|1371.60
#2018-07-02|1355.27
#2018-07-03|1374.75
#2018-07-04|1387.48
#2018-07-05|1409.98
#2018-07-06|1423.13
#2018-07-09|1427.36
#2018-07-10|1417.36
#2018-07-11|1397.10
#2018-07-12|1397.95
#2018-07-13|1391.67
#2018-07-16|1394.09
#2018-07-17|1390.20
#2018-07-18|1390.02
#2018-07-19|1382.70
#2018-07-20|1394.76
#2018-07-23|1394.64
#2018-07-24|1401.59
#2018-07-25|1389.56
#2018-07-26|1396.91
#2018-07-27|1408.70
#2018-07-30|1416.50
#2018-07-31|1416.20
#2018-08-01|1402.70
#2018-08-02|1382.40
#2018-08-03|1386.70
#2018-08-06|1381.29
#2018-08-07|1391.25
#2018-08-08|1389.05
#2018-08-09|1385.68
#2018-08-10|1347.02
#2018-08-13|1334.41
#2018-08-14|1326.37
#2018-08-15|1303.13
#2018-08-16|1318.41
#2018-08-17|1318.72
#2018-08-20|1327.21
#2018-08-21|1348.23
#2018-08-22|1361.44
#2018-08-23|1357.20
#2018-08-24|1366.02
#2018-08-27|1380.48
#2018-08-28|1378.75
#2018-08-29|1373.53
#2018-08-30|1355.54
#2018-08-31|1342.77
#2018-09-03|1339.15
#2018-09-04|1331.23
#2018-09-05|1328.03
#2018-09-06|1315.52
#2018-09-07|1304.23
#2018-09-10|1321.45
#2018-09-11|1321.33
#2018-09-12|1327.35
#2018-09-13|1336.64
#2018-09-14|1340.87
#2018-09-17|1349.26
#2018-09-18|1357.23
#2018-09-19|1359.52
#2018-09-20|1383.30
#2018-09-21|1385.18
#2018-09-24|1377.60
#2018-09-25|1376.91
#2018-09-26|1377.06
#2018-09-27|1369.62
#2018-09-28|1341.58
#2018-10-01|1342.19
#2018-10-02|1325.69
#2018-10-03|1330.65
#2018-10-04|1322.67
#2018-10-05|1313.08
#2018-10-08|1302.54
#2018-10-09|1309.80
#2018-10-10|1303.59
#2018-10-11|1284.23
#2018-10-12|1268.76
#2018-10-15|1274.05
#2018-10-16|1294.25
#2018-10-17|1278.95
#2018-10-18|1262.08
#2018-10-19|1265.90
#2018-10-22|1251.03
#2018-10-23|1236.20
#2018-10-24|1222.49
#2018-10-25|1234.29
#2018-10-26|1225.38
#2018-10-29|1240.88
#2018-10-30|1236.13
#2018-10-31|1244.27
#2018-11-01|1259.40
#2018-11-02|1263.78
#2018-11-05|1267.69
#2018-11-06|1266.48
#2018-11-07|1294.86
#2018-11-08|1291.25
#2018-11-09|1275.19
#2018-11-12|1255.74
#2018-11-13|1268.34
#2018-11-14|1266.10
#2018-11-15|1263.50
#2018-11-16|1268.73
#2018-11-19|1268.77
#2018-11-20|1244.51
#2018-11-21|1254.50
#2018-11-22|1246.97
#2018-11-23|1241.48
#2018-11-26|1265.19
#2018-11-27|1259.11
#2018-11-28|1261.06
#2018-11-29|1273.52
#2018-11-30|1262.82
#2018-12-03|1279.95
#2018-12-04|1264.81
#2018-12-05|1256.02
#2018-12-06|1226.18
#2018-12-07|1234.14
#2018-12-10|1211.18
#2018-12-11|1216.34
#2018-12-12|1240.23
#2018-12-13|1248.35
#2018-12-14|1236.77
#2018-12-17|1233.28
#2018-12-18|1221.42
#2018-12-19|1237.79
#2018-12-20|1213.84
#2018-12-21|1208.25
#2018-12-24|1200.52
#2018-12-25|1200.52
#2018-12-26|1199.89
#2018-12-27|1182.90
#2018-12-28|1205.72
#2018-12-31|1212.11
#2019-01-01|1212.11
#2019-01-02|1206.73
#2019-01-03|1209.13
#2019-01-04|1240.83
#2019-01-07|1251.63
#2019-01-08|1259.83
#2019-01-09|1266.12
#2019-01-10|1273.61
#2019-01-11|1271.46
#2019-01-14|1260.69
#2019-01-15|1262.61
#2019-01-16|1267.16
#2019-01-17|1263.34
#2019-01-18|1285.03
#2019-01-21|1282.75
#2019-01-22|1279.88
#2019-01-23|1294.15
#2019-01-24|1293.89
#2019-01-25|1304.67
#2019-01-28|1291.94
#2019-01-29|1295.41
#2019-01-30|1290.28
#2019-01-31|1293.22
#2019-02-01|1286.36
#2019-02-04|1276.17
#2019-02-05|1291.23
#2019-02-06|1288.67
#2019-02-07|1262.81
#2019-02-08|1248.91
#2019-02-11|1254.08
#2019-02-12|1263.95
#2019-02-13|1261.42
#2019-02-14|1257.21
#2019-02-15|1278.38
#2019-02-18|1289.13
#2019-02-19|1289.19
#2019-02-20|1297.84
#2019-02-21|1299.22
#2019-02-22|1300.22
#2019-02-25|1301.27
#2019-02-26|1305.76
#2019-02-27|1308.03
#2019-02-28|1318.25
#2019-03-01|1316.31
#2019-03-04|1308.44
#2019-03-05|1306.34
#2019-03-06|1313.10
#2019-03-07|1296.35
#2019-03-08|1280.79
#2019-03-11|1286.06
#2019-03-12|1290.86
#2019-03-13|1300.97
#2019-03-14|1303.18
#2019-03-15|1324.02
#2019-03-18|1336.17
#2019-03-19|1348.29
#2019-03-20|1338.07
#2019-03-21|1331.42
#2019-03-22|1299.30
#2019-03-25|1301.01
#2019-03-26|1296.52
#2019-03-27|1300.43
#2019-03-28|1290.45
#2019-03-29|1299.81
#2019-04-01|1313.90
#2019-04-02|1312.90
#2019-04-03|1333.33
#2019-04-04|1338.40
#2019-04-05|1336.42
#2019-04-08|1333.38
#2019-04-09|1331.65
#2019-04-10|1328.29
#2019-04-11|1336.84
#2019-04-12|1346.02
#2019-04-15|1348.63
#2019-04-16|1346.15
#2019-04-17|1354.17
#2019-04-18|1350.95
#2019-04-19|1350.95
#2019-04-22|1352.33
#2019-04-23|1340.56
#2019-04-24|1329.76
#2019-04-25|1330.44
#2019-04-26|1333.34
#2019-04-29|1339.78
#2019-04-30|1351.86
#2019-05-01|1355.90
#2019-05-02|1328.57
#2019-05-03|1327.63
#2019-05-06|1317.17
#2019-05-07|1303.51
#2019-05-08|1305.02
#2019-05-09|1289.76
#2019-05-10|1294.71
#2019-05-13|1284.85
#2019-05-14|1293.75
#2019-05-15|1300.17
#2019-05-16|1315.50
#2019-05-17|1310.12
#2019-05-20|1299.93
#2019-05-21|1307.19
#2019-05-22|1304.57
#2019-05-23|1287.00
#2019-05-24|1302.32
#2019-05-27|1306.43
#2019-05-28|1301.72
#2019-05-29|1282.64
#2019-05-30|1292.66
#2019-05-31|1273.79
#2019-06-03|1282.23
#2019-06-04|1298.20
#2019-06-05|1306.46
#2019-06-06|1312.16
#2019-06-07|1328.77
#2019-06-10|1334.60
#2019-06-11|1332.61
#2019-06-12|1327.33
#2019-06-13|1322.02
#2019-06-14|1309.27
#2019-06-17|1302.82
#2019-06-18|1315.64
#2019-06-19|1318.77
#2019-06-20|1323.72
#2019-06-21|1329.80
#2019-06-24|1333.47
#2019-06-25|1328.75
#2019-06-26|1326.50
#2019-06-27|1324.50
#2019-06-28|1334.63
#2019-07-01|1337.97
#2019-07-02|1336.89
#2019-07-03|1350.48
#2019-07-04|1353.78
#2019-07-05|1337.80
#2019-07-08|1330.20
#2019-07-09|1328.14
#2019-07-10|1331.67
#2019-07-11|1336.21
#2019-07-12|1336.36
#2019-07-15|1341.69
#2019-07-16|1344.45
#2019-07-17|1331.64
#2019-07-18|1321.78
#2019-07-19|1314.21
#2019-07-22|1313.31
#2019-07-23|1321.48
#2019-07-24|1328.12
#2019-07-25|1324.90
#2019-07-26|1313.62
#2019-07-29|1313.11
#2019-07-30|1283.44
#2019-07-31|1280.24
#2019-08-01|1281.02
#2019-08-02|1264.16
#2019-08-05|1256.72
#2019-08-06|1245.62
#2019-08-07|1253.89
#2019-08-08|1269.74
#2019-08-09|1255.17
#2019-08-12|1245.00
#2019-08-13|1244.35
#2019-08-14|1216.66
#2019-08-15|1212.58
#2019-08-16|1233.49
#2019-08-19|1240.74
#2019-08-20|1223.88
#2019-08-21|1235.06
#2019-08-22|1235.35
#2019-08-23|1228.69
#2019-08-26|1233.12
#2019-08-27|1237.68
#2019-08-28|1237.59
#2019-08-29|1243.21
#2019-08-30|1239.18
#2019-09-02|1234.89
#2019-09-03|1233.74
#2019-09-04|1246.95
#2019-09-05|1266.94
#2019-09-06|1266.73
#2019-09-09|1271.14
#2019-09-10|1277.83
#2019-09-11|1269.77
#2019-09-12|1276.76
#2019-09-13|1291.16
#2019-09-16|1269.80
#2019-09-17|1269.00
#2019-09-18|1274.26
#2019-09-19|1287.25
#2019-09-20|1287.91
#2019-09-23|1272.58
#2019-09-24|1275.90
#2019-09-25|1266.15
#2019-09-26|1270.95
#2019-09-27|1278.59
#2019-09-30|1281.96
#2019-10-01|1271.43
#2019-10-02|1239.35
#2019-10-03|1242.43
#2019-10-04|1250.60
#2019-10-07|1262.45
#2019-10-08|1245.05
#2019-10-09|1254.81
#2019-10-10|1273.32
#2019-10-11|1297.36
#2019-10-14|1292.36
#2019-10-15|1308.60
#2019-10-16|1314.44
#2019-10-17|1315.31
#2019-10-18|1317.32
#2019-10-21|1328.33
#2019-10-22|1324.94
#2019-10-23|1324.90
#2019-10-24|1325.20
#2019-10-25|1328.58
#2019-10-28|1329.95
#2019-10-29|1328.02
#2019-10-30|1314.29
#2019-10-31|1314.44
#2019-11-01|1325.28
#2019-11-04|1337.32
#2019-11-05|1327.38
#2019-11-06|1325.72
#2019-11-07|1330.42
#2019-11-08|1321.41
#2019-11-11|1321.93
#2019-11-12|1307.61
#2019-11-13|1290.37
#2019-11-14|1286.14
#2019-11-15|1302.68
#2019-11-18|1308.66
#2019-11-19|1309.52
#2019-11-20|1303.30
#2019-11-21|1303.32
#2019-11-22|1304.51
#2019-11-25|1309.68
#2019-11-26|1309.83
#2019-11-27|1313.22
#2019-11-28|1313.08
#2019-11-29|1314.50
#2019-12-02|1294.43
#2019-12-03|1292.25
#2019-12-04|1311.40
#2019-12-05|1308.07
#2019-12-06|1321.12
#2019-12-09|1320.15
#2019-12-10|1318.85
#2019-12-11|1326.36
#2019-12-12|1340.67
#2019-12-13|1350.99
#2019-12-16|1366.78
#2019-12-17|1365.38
#2019-12-18|1362.42
#2019-12-19|1361.03
#2019-12-20|1365.38
#2019-12-23|1363.42
#2019-12-24|1363.66
#2019-12-25|1363.66
#2019-12-26|1364.70
#2019-12-27|1377.67
#2019-12-30|1372.21
#2019-12-31|1366.26
#2020-01-01|1366.26
#2020-01-02|1383.32
#2020-01-03|1373.75
#2020-01-06|1371.34
#2020-01-07|1360.61
#2020-01-08|1359.68
#2020-01-09|1359.06
#2020-01-10|1358.00
#2020-01-13|1356.59
#2020-01-14|1352.38
#2020-01-15|1354.60
#2020-01-16|1362.08
#2020-01-17|1369.03
#2020-01-20|1365.34
#2020-01-21|1361.60
#2020-01-22|1353.78
#2020-01-23|1343.68
#2020-01-24|1346.20
#2020-01-27|1318.86
#2020-01-28|1333.68
#2020-01-29|1343.22
#2020-01-30|1339.09
#2020-01-31|1328.82
#2020-02-03|1329.84
#2020-02-04|1348.64
#2020-02-05|1365.07
#2020-02-06|1374.51
#2020-02-07|1373.37
#2020-02-10|1369.17
#2020-02-11|1377.08
#2020-02-12|1383.79
#2020-02-13|1374.39
#2020-02-14|1379.89
#2020-02-17|1386.99
#2020-02-18|1384.29
#2020-02-19|1389.27
#2020-02-20|1371.23
#2020-02-21|1370.95
#2020-02-24|1319.49
#2020-02-25|1287.85
#2020-02-26|1297.17
#2020-02-27|1268.06
#2020-02-28|1232.34
#2020-03-02|1253.64
#2020-03-03|1266.33
#2020-03-04|1276.89
#2020-03-05|1250.01
#2020-03-06|1219.74
#2020-03-09|1131.55
#2020-03-10|1089.08
#2020-03-11|1081.35
#2020-03-12| 914.75
#2020-03-13| 946.44
#2020-03-16| 880.00
#2020-03-17| 922.31
#2020-03-18| 880.12
#2020-03-19| 887.30
#2020-03-20| 890.97
#2020-03-23| 869.36
#2020-03-24| 938.38
#2020-03-25| 973.07
#2020-03-26|1002.75
#2020-03-27| 971.35
#2020-03-30| 953.21
#2020-03-31| 964.49
#2020-04-01| 933.29
#2020-04-02| 928.33
#2020-04-03| 923.94
#2020-04-06| 956.71
#2020-04-07| 986.98
#2020-04-08| 977.93
#2020-04-09|1001.24
#2020-04-10|1001.24
#2020-04-13| 997.76
#2020-04-14|1008.49
#2020-04-15| 965.31
#2020-04-16| 951.46
#2020-04-17| 968.06
#2020-04-20| 962.46
#2020-04-21| 933.14
#2020-04-22| 943.16
#2020-04-23| 948.63
#2020-04-24| 929.19
#2020-04-27| 948.49
#2020-04-28| 964.17
#2020-04-29| 996.20
#2020-04-30| 987.16
#2020-05-01| 992.16
#2020-05-04| 950.36
#2020-05-05| 955.44
#2020-05-06| 940.51
#2020-05-07| 945.19
#2020-05-08| 960.77
#2020-05-11| 942.58
#2020-05-12| 957.88
#2020-05-13| 937.68
#2020-05-14| 924.30
#2020-05-15| 914.29
#2020-05-18| 959.65
#2020-05-19| 942.02
#2020-05-20| 957.16
#2020-05-21| 952.90
#2020-05-22| 951.62
#2020-05-25| 972.86
#2020-05-26|1000.69
#2020-05-27|1022.83
#2020-05-28|1036.37
#2020-05-29|1025.30
#2020-06-01|1043.40
#2020-06-02|1074.84
#2020-06-03|1108.13
#2020-06-04|1112.67
#2020-06-05|1153.61
#2020-06-08|1156.32
#2020-06-09|1142.02
#2020-06-10|1128.32
#2020-06-11|1075.37
#2020-06-12|1064.47
#2020-06-15|1062.55
#2020-06-16|1094.95
#2020-06-17|1093.45
#2020-06-18|1081.36
#2020-06-19|1080.78
#2020-06-22|1076.48
#2020-06-23|1101.28
#2020-06-24|1060.37
#2020-06-25|1065.81
#2020-06-26|1051.21
#2020-06-29|1071.33
#2020-06-30|1063.95
#2020-07-01|1066.52
#2020-07-02|1103.03
#2020-07-03|1091.16
#2020-07-06|1121.14
#2020-07-07|1103.39
#2020-07-08|1093.05
#2020-07-09|1075.69
#2020-07-10|1090.80
#2020-07-13|1111.81
#2020-07-14|1105.32
#2020-07-15|1126.61
#2020-07-16|1126.89
#2020-07-17|1121.18
#2020-07-20|1128.72
#2020-07-21|1133.53
#2020-07-22|1128.35
#2020-07-23|1127.26
#2020-07-24|1116.43
#2020-07-27|1108.34
#2020-07-28|1115.11
#2020-07-29|1111.18
#2020-07-30|1080.61
#2020-07-31|1066.16
#2020-08-03|1074.44
#2020-08-04|1083.46
#2020-08-05|1095.18
#2020-08-06|1079.77
#2020-08-07|1072.35
#2020-08-10|1085.03
#2020-08-11|1116.30
#2020-08-12|1124.03
#2020-08-13|1120.75
#2020-08-14|1105.40
#2020-08-17|1098.96
#2020-08-18|1096.05
#2020-08-19|1101.64
#2020-08-20|1080.80
#2020-08-21|1072.26
#2020-08-24|1095.91
#2020-08-25|1095.65
#2020-08-26|1096.70
#2020-08-27|1088.67
#2020-08-28|1105.26
#2020-08-31|1085.75
#2020-09-01|1084.25
#2020-09-02|1077.76
#2020-09-03|1079.28
#2020-09-04|1074.35
#2020-09-07|1092.38
#2020-09-08|1070.55
#2020-09-09|1083.16
#2020-09-10|1084.44
#2020-09-11|1073.18
#2020-09-14|1078.84
#2020-09-15|1088.46
#2020-09-16|1094.50
#2020-09-17|1089.68
#2020-09-18|1072.58
#2020-09-21|1026.78
#2020-09-22|1016.91
#2020-09-23|1014.91
#2020-09-24|1012.10
#2020-09-25|1008.99
#2020-09-28|1034.63
#2020-09-29|1029.90
#2020-09-30|1030.86
#2020-10-01|1032.90
#2020-10-02|1035.38
#2020-10-05|1056.37
#2020-10-06|1071.58
#2020-10-07|1063.74
#2020-10-08|1074.80
#2020-10-09|1075.29
#2020-10-12|1075.16
#2020-10-13|1057.07
#2020-10-14|1063.92
#2020-10-15|1045.37
#2020-10-16|1052.42
#2020-10-19|1058.29
#2020-10-20|1072.03
#2020-10-21|1058.71
#2020-10-22|1051.59
#2020-10-23|1066.96
#2020-10-26|1052.15
#2020-10-27|1032.12
#2020-10-28| 997.94
#2020-10-29| 981.89
#2020-10-30| 987.44
#2020-11-02|1007.54
#2020-11-03|1039.67
#2020-11-04|1041.16
#2020-11-05|1073.92
#2020-11-06|1070.24
#2020-11-09|1153.71
#2020-11-10|1192.68
#2020-11-11|1197.55
#2020-11-12|1193.31
#2020-11-13|1204.43
#2020-11-16|1236.53
#2020-11-17|1233.73
#2020-11-18|1240.42
#2020-11-19|1229.55
#2020-11-20|1236.74
#2020-11-23|1232.78
#2020-11-24|1264.07
#2020-11-25|1270.33
#2020-11-26|1261.99
#2020-11-27|1281.44
#2020-11-30|1265.03
#2020-12-01|1282.95
#2020-12-02|1301.49
#2020-12-03|1306.77
#2020-12-04|1327.06
#2020-12-07|1318.26
#2020-12-08|1310.29
#2020-12-09|1306.85
#2020-12-10|1304.03
#2020-12-11|1285.52
#2020-12-14|1298.50
#2020-12-15|1303.49
#2020-12-16|1304.02
#2020-12-17|1313.74
#2020-12-18|1294.74
#2020-12-21|1254.53
#2020-12-22|1271.85
#2020-12-23|1295.14
#2020-12-24|1301.64
#2020-12-25|1301.64
#2020-12-28|1309.62
#2020-12-29|1316.57
#2020-12-30|1319.33
#2020-12-31|1300.55
#2021-01-01|1300.55
#2021-01-04|1311.60
#2021-01-05|1311.17
#2021-01-06|1352.72
#2021-01-07|1355.86
#2021-01-08|1358.57
#2021-01-11|1341.39
#2021-01-12|1342.55
#2021-01-13|1346.51
#2021-01-14|1342.43
#2021-01-15|1315.17
#2021-01-18|1317.56
#2021-01-19|1315.23
#2021-01-20|1313.43
#2021-01-21|1305.05
#2021-01-22|1295.75
#2021-01-25|1270.57
#2021-01-26|1285.25
#2021-01-27|1258.82
#2021-01-28|1272.44
#2021-01-29|1247.25
#2021-02-01|1246.98
#2021-02-02|1265.17
#2021-02-03|1274.63
#2021-02-04|1287.63
#2021-02-05|1306.63
#2021-02-08|1310.04
#2021-02-09|1297.64
#2021-02-10|1296.25
#2021-02-11|1292.44
#2021-02-12|1293.57
#2021-02-15|1317.31
#2021-02-16|1308.03
#2021-02-17|1293.83
#2021-02-18|1287.15
#2021-02-19|1307.13
#2021-02-22|1299.10
#2021-02-23|1320.02
#2021-02-24|1317.90
#2021-02-25|1337.32
#2021-02-26|1313.22
#2021-03-01|1326.28
#2021-03-02|1323.30
#2021-03-03|1317.39
#2021-03-04|1319.33
#2021-03-05|1296.57
#2021-03-08|1312.49
#2021-03-09|1322.47
#2021-03-10|1328.75
#2021-03-11|1345.68
#2021-03-12|1351.16
#2021-03-15|1346.06
#2021-03-16|1347.70
#2021-03-17|1341.19
#2021-03-18|1348.42
#2021-03-19|1327.49
#2021-03-22|1308.11
#2021-03-23|1310.29
#2021-03-24|1312.11
#2021-03-25|1301.62
#2021-03-26|1316.48
#2021-03-29|1312.26
#2021-03-30|1321.53
#2021-03-31|1321.95
#2021-04-01|1316.75
#2021-04-02|1316.75
#2021-04-05|1321.01
#2021-04-06|1334.01
#2021-04-07|1336.54
#2021-04-08|1343.99
#2021-04-09|1331.89
#2021-04-12|1330.27
#2021-04-13|1329.54
#2021-04-14|1342.71
#2021-04-15|1338.36
#2021-04-16|1345.73
#2021-04-19|1366.17
#2021-04-20|1332.16
#2021-04-21|1337.79
#2021-04-22|1356.90
#2021-04-23|1354.05
#2021-04-26|1370.46
#2021-04-27|1380.84
#2021-04-28|1388.79
#2021-04-29|1397.29
#2021-04-30|1388.79
#2021-05-03|1403.81
#2021-05-04|1388.98
#2021-05-05|1406.99
#2021-05-06|1414.08
#2021-05-07|1435.22
#2021-05-10|1452.05
#2021-05-11|1430.31
#2021-05-12|1423.69
#2021-05-13|1417.43
#2021-05-14|1452.77
#2021-05-17|1455.51
#2021-05-18|1469.19
#2021-05-19|1451.03
#2021-05-20|1460.99
#2021-05-21|1470.13
#2021-05-24|1473.23
#2021-05-25|1476.42
#2021-05-26|1471.13
#2021-05-27|1467.99
#2021-05-28|1470.02
#2021-05-31|1463.28
#2021-06-01|1474.86
#2021-06-02|1468.25
#2021-06-03|1457.64
#2021-06-04|1450.86
#2021-06-07|1464.94
#2021-06-08|1463.83
#2021-06-09|1463.30
#2021-06-10|1460.61
#2021-06-11|1464.15
#2021-06-14|1478.67
#2021-06-15|1472.55
#2021-06-16|1465.91
#2021-06-17|1442.37
#2021-06-18|1405.99
#2021-06-21|1415.03
#2021-06-22|1415.30
#2021-06-23|1405.21
#2021-06-24|1421.10
#2021-06-25|1428.30
#2021-06-28|1399.95
#2021-06-29|1399.50
#2021-06-30|1380.27
#2021-07-01|1397.69
#2021-07-02|1390.95
#2021-07-05|1399.29
#2021-07-06|1382.94
#2021-07-07|1377.98
#2021-07-08|1355.82
#2021-07-09|1375.42
#2021-07-12|1383.58
#2021-07-13|1359.94
#2021-07-14|1353.72
#2021-07-15|1335.87
#2021-07-16|1330.57
#2021-07-19|1298.61
#2021-07-20|1302.04
#2021-07-21|1335.87
#2021-07-22|1344.51
#2021-07-23|1355.99
#2021-07-26|1369.62
#2021-07-27|1360.02
#2021-07-28|1359.66
#2021-07-29|1376.58
#2021-07-30|1359.65
#2021-08-02|1374.00
#2021-08-03|1374.66
#2021-08-04|1376.79
#2021-08-05|1381.19
#2021-08-06|1379.24
#2021-08-09|1376.89
#2021-08-10|1379.68
#2021-08-11|1392.79
#2021-08-12|1392.39
#2021-08-13|1401.69
#2021-08-16|1390.25
#2021-08-17|1373.41
#2021-08-18|1388.50
#2021-08-19|1376.29
#2021-08-20|1377.31
#2021-08-23|1392.85
#2021-08-24|1390.99
#2021-08-25|1395.86
#2021-08-26|1383.54
#2021-08-27|1391.11
#2021-08-30|1383.38
#2021-08-31|1381.73
#2021-09-01|1409.01
#2021-09-02|1408.30
#2021-09-03|1392.67
#2021-09-06|1392.52
#2021-09-07|1393.15
#2021-09-08|1379.96
#2021-09-09|1375.41
#2021-09-10|1361.23
#2021-09-13|1376.60
#2021-09-14|1372.91
#2021-09-15|1351.68
#2021-09-16|1357.94
#2021-09-17|1357.68
#2021-09-20|1336.36
#2021-09-21|1350.01
#2021-09-22|1358.65
#2021-09-23|1373.86
#2021-09-24|1369.39
#2021-09-27|1386.90
#2021-09-28|1350.30
#2021-09-29|1358.04
#2021-09-30|1342.69
#2021-10-01|1343.00
#2021-10-04|1346.32
#2021-10-05|1364.11
#2021-10-06|1338.15
#2021-10-07|1368.57
#2021-10-08|1371.47
#2021-10-11|1361.87
#2021-10-12|1366.32
#2021-10-13|1360.35
#2021-10-14|1367.38
#2021-10-15|1377.51
#2021-10-18|1369.04
#2021-10-19|1383.73
#2021-10-20|1388.51
#2021-10-21|1376.64
#2021-10-22|1371.38
#2021-10-25|1368.61
#2021-10-26|1378.27
#2021-10-27|1373.25
#2021-10-28|1391.33
#2021-10-29|1387.95
#2021-11-01|1408.82
#2021-11-02|1396.88
#2021-11-03|1386.60
#2021-11-04|1380.72
#2021-11-05|1394.02
#2021-11-08|1389.55
#2021-11-09|1390.47
#2021-11-10|1392.67
#2021-11-11|1380.48
#2021-11-12|1376.15
#2021-11-15|1375.88
#2021-11-16|1358.72
#2021-11-17|1346.51
#2021-11-18|1336.72
#2021-11-19|1313.49
#2021-11-22|1315.61
#2021-11-23|1313.87
#2021-11-24|1302.96
#2021-11-25|1313.33
#2021-11-26|1263.94
#2021-11-29|1265.99
#2021-11-30|1245.00
#2021-12-01|1275.42
#2021-12-02|1250.10
#2021-12-03|1238.81
#2021-12-06|1265.86
#2021-12-07|1279.35
#2021-12-08|1277.79
#2021-12-09|1262.40
#2021-12-10|1258.75
#2021-12-13|1250.49
#2021-12-14|1256.94
#2021-12-15|1241.69
#2021-12-16|1262.98
#2021-12-17|1249.38
#2021-12-20|1241.31
#2021-12-21|1259.17
#2021-12-22|1276.11
#2021-12-23|1291.38
#2021-12-24|1293.72
#2021-12-27|1302.04
#2021-12-28|1310.40
#2021-12-29|1314.19
#2021-12-30|1318.06
#2021-12-31|1322.83
#2022-01-03|1319.57
#2022-01-04|1326.30
#2022-01-05|1329.23
#2022-01-06|1325.16
#2022-01-07|1327.26
#2022-01-10|1320.04
#2022-01-11|1329.36
#2022-01-12|1338.92
#2022-01-13|1351.07
#2022-01-14|1348.10
#2022-01-17|1349.54
#2022-01-18|1335.17
#2022-01-19|1333.37
#2022-01-20|1339.16
#2022-01-21|1323.25
#2022-01-24|1279.16
#2022-01-25|1283.85
#2022-01-26|1305.05
#2022-01-27|1303.62
#2022-01-28|1292.67
#2022-01-31|1297.45
#2022-02-01|1318.52
#2022-02-02|1323.97
#2022-02-03|1335.17
#2022-02-04|1323.70
#2022-02-07|1319.31
#2022-02-08|1331.11
#2022-02-09|1357.84
#2022-02-10|1368.78
#2022-02-11|1346.71
#2022-02-14|1302.84
#2022-02-15|1329.45
#2022-02-16|1332.86
#2022-02-17|1323.73
#2022-02-18|1309.74
#2022-02-21|1293.86
#2022-02-22|1293.53
#2022-02-23|1286.38
#2022-02-24|1226.60
#2022-02-25|1282.73
#2022-02-28|1279.34
#2022-03-01|1227.04
#2022-03-02|1238.42
#2022-03-03|1194.91
#2022-03-04|1137.99
#2022-03-07|1123.76
#2022-03-08|1142.04
#2022-03-09|1213.52
#2022-03-10|1198.68
#2022-03-11|1202.02
#2022-03-14|1215.85
#2022-03-15|1215.04
#2022-03-16|1238.12
#2022-03-17|1256.79
#2022-03-18|1250.38
#2022-03-21|1247.74
#2022-03-22|1259.64
#2022-03-23|1234.43
#2022-03-24|1232.51
#2022-03-25|1233.92
#2022-03-28|1238.84
#2022-03-29|1290.70
#2022-03-30|1290.53
#2022-03-31|1271.36
#2022-04-01|1269.01
#2022-04-04|1267.92
#2022-04-05|1276.53
#2022-04-06|1258.09
#2022-04-07|1255.06
#2022-04-08|1271.21
#2022-04-11|1270.39
#2022-04-12|1267.70
#2022-04-13|1269.60
#2022-04-14|1274.66
#2022-04-15|1274.66
#2022-04-18|1276.67
#2022-04-19|1274.70
#2022-04-20|1295.42
#2022-04-21|1298.26
#2022-04-22|1268.34
#2022-04-25|1249.58
#2022-04-26|1222.77
#2022-04-27|1212.73
#2022-04-28|1222.26
#2022-04-29|1236.76
#2022-05-02|1212.75
#2022-05-03|1234.82
#2022-05-04|1224.87
#2022-05-05|1213.29
#2022-05-06|1206.87
#2022-05-09|1174.52
#2022-05-10|1176.82
#2022-05-11|1202.92
#2022-05-12|1171.70
#2022-05-13|1188.21
#2022-05-16|1191.23
#2022-05-17|1222.76
#2022-05-18|1220.14
#2022-05-19|1218.59
#2022-05-20|1225.80
#2022-05-23|1258.73
#2022-05-24|1267.65
#2022-05-25|1280.37
#2022-05-26|1301.77
#2022-05-27|1306.64
#2022-05-30|1314.31
#2022-05-31|1295.46
#2022-06-01|1276.09
#2022-06-02|1280.71
#2022-06-03|1278.51
#2022-06-06|1295.80
#2022-06-07|1294.54
#2022-06-08|1296.23
#2022-06-09|1266.24
#2022-06-10|1205.41
#2022-06-13|1164.20
#2022-06-14|1147.12
#2022-06-15|1162.15
#2022-06-16|1158.40
#2022-06-17|1162.62
#2022-06-20|1192.22
#2022-06-21|1188.10
#2022-06-22|1181.11
#2022-06-23|1168.53
#2022-06-24|1189.44
#2022-06-27|1196.02
#2022-06-28|1198.73
#2022-06-29|1178.39
#2022-06-30|1164.62
#2022-07-01|1168.40
#2022-07-04|1170.13
#2022-07-05|1123.24
#2022-07-06|1114.68
#2022-07-07|1135.57
#2022-07-08|1135.75
#2022-07-11|1122.13
#2022-07-12|1107.62
#2022-07-13|1105.73
#2022-07-14|1072.69
#2022-07-15|1099.83
#2022-07-18|1114.56
#2022-07-19|1142.35
#2022-07-20|1124.36
#2022-07-21|1119.42
#2022-07-22|1128.85
#2022-07-25|1133.23
#2022-07-26|1122.54
#2022-07-27|1128.94
#2022-07-28|1125.34
#2022-07-29|1139.92
#2022-08-01|1137.24
#2022-08-02|1130.55
#2022-08-03|1129.02
#2022-08-04|1140.47
#2022-08-05|1136.21
#2022-08-08|1155.72
#2022-08-09|1163.76
#2022-08-10|1183.97
#2022-08-11|1187.28
#2022-08-12|1179.78
#2022-08-15|1176.96
#2022-08-16|1186.61
#2022-08-17|1175.24
#2022-08-18|1171.55
#2022-08-19|1149.68
#2022-08-22|1134.75
#2022-08-23|1130.45
#2022-08-24|1126.60
#2022-08-25|1124.40
#2022-08-26|1112.61
#2022-08-29|1098.44
#2022-08-30|1097.47
#2022-08-31|1092.18
#2022-09-01|1069.43
#2022-09-02|1096.47
#2022-09-05|1076.10
#2022-09-06|1070.65
#2022-09-07|1076.48
#2022-09-08|1086.39
#2022-09-09|1112.39
#2022-09-12|1143.03
#2022-09-13|1113.10
#2022-09-14|1108.65
#2022-09-15|1113.13
#2022-09-16|1102.92
#2022-09-19|1102.53
#2022-09-20|1084.55
#2022-09-21|1071.06
#2022-09-22|1051.99
#2022-09-23|1014.60
#2022-09-26| 998.33
#2022-09-27| 985.01
#2022-09-28| 985.59
#2022-09-29| 980.34
#2022-09-30| 992.13
#2022-10-03|1008.12
#2022-10-04|1054.47
#2022-10-05|1027.98
#2022-10-06|1017.80
#2022-10-07|1003.31
#2022-10-10| 990.25
#2022-10-11| 982.21
#2022-10-12| 968.34
#2022-10-13| 981.52
#2022-10-14| 991.59
#2022-10-17|1020.64
#2022-10-18|1032.06
#2022-10-19|1022.54
#2022-10-20|1036.38
#2022-10-21|1018.88
#2022-10-24|1047.34
#2022-10-25|1069.33
#2022-10-26|1088.18
#2022-10-27|1089.35
#2022-10-28|1085.73
#2022-10-31|1085.65
#2022-11-01|1089.36
#2022-11-02|1084.83
#2022-11-03|1060.25
#2022-11-04|1085.40
#2022-11-07|1099.06
#2022-11-08|1110.31
#2022-11-09|1111.46
#2022-11-10|1138.74
#2022-11-11|1149.77
#2022-11-14|1160.91
#2022-11-15|1168.41
#2022-11-16|1161.84
#2022-11-17|1144.75
#2022-11-18|1161.37
#2022-11-21|1157.14
#2022-11-22|1182.48
#2022-11-23|1192.98
#2022-11-24|1204.83
#2022-11-25|1209.94
#2022-11-28|1195.14
#2022-11-29|1190.96
#2022-11-30|1189.78
#2022-12-01|1217.84
#2022-12-02|1212.90
#2022-12-05|1217.20
#2022-12-06|1208.88
#2022-12-07|1202.73
#2022-12-08|1197.79
#2022-12-09|1207.34
#2022-12-12|1200.96
#2022-12-13|1225.07
#2022-12-14|1230.84
#2022-12-15|1209.89
#2022-12-16|1191.20
#2022-12-19|1191.21
#2022-12-20|1206.43
#2022-12-21|1220.87
#2022-12-22|1214.80
#2022-12-23|1216.02
#2022-12-26|1216.02
#2022-12-27|1220.22
#2022-12-28|1216.24
#2022-12-29|1231.17
#2022-12-30|1218.82
#2023-01-02|1239.39
#2023-01-03|1228.64
#2023-01-04|1257.88
#2023-01-05|1254.63
#2023-01-06|1280.64
#2023-01-09|1296.67
#2023-01-10|1297.56
#2023-01-11|1301.14
#2023-01-12|1321.64
#2023-01-13|1331.79
#2023-01-16|1329.78
#2023-01-17|1330.03
#2023-01-18|1338.60
#2023-01-19|1313.22
#2023-01-20|1337.09
#2023-01-23|1345.64
#2023-01-24|1349.05
#2023-01-25|1349.77
#2023-01-26|1355.39
#2023-01-27|1357.36
#2023-01-30|1360.32
#2023-01-31|1357.40
#2023-02-01|1376.46
#2023-02-02|1399.68
#2023-02-03|1390.16
#2023-02-06|1363.93
#2023-02-07|1362.32
#2023-02-08|1374.70
#2023-02-09|1380.98
#2023-02-10|1354.20
#2023-02-13|1372.39
#2023-02-14|1380.33
#2023-02-15|1378.49
#2023-02-16|1384.17
#2023-02-17|1382.83
#2023-02-20|1379.11
#2023-02-21|1375.29
#2023-02-22|1356.77
#2023-02-23|1360.78
#2023-02-24|1351.08
#2023-02-27|1374.78
#2023-02-28|1388.04
#2023-03-01|1386.61
#2023-03-02|1379.94
#2023-03-03|1397.53
#2023-03-06|1415.47
#2023-03-07|1388.27
#2023-03-08|1392.30
#2023-03-09|1387.71
#2023-03-10|1382.18
#2023-03-13|1338.13
#2023-03-14|1366.55
#2023-03-15|1285.62
#2023-03-16|1314.28
#2023-03-17|1291.83
#2023-03-20|1317.81
#2023-03-21|1356.58
#2023-03-22|1353.92
#2023-03-23|1359.76
#2023-03-24|1317.47
#2023-03-27|1336.94
#2023-03-28|1349.45
#2023-03-29|1367.63
#2023-03-30|1398.44
#2023-03-31|1394.87
#2023-04-03|1393.11
#2023-04-04|1407.27
#2023-04-05|1410.91
#2023-04-06|1426.19
#2023-04-07|1426.19
#2023-04-10|1415.22
#2023-04-11|1412.00
#2023-04-12|1427.93
#2023-04-13|1441.38
#2023-04-14|1445.14
#2023-04-17|1433.93
#2023-04-18|1447.35
#2023-04-19|1458.12
#2023-04-20|1453.51
#2023-04-21|1448.13
#2023-04-24|1455.01
#2023-04-25|1427.13
#2023-04-26|1437.11
#2023-04-27|1440.28
#2023-04-28|1431.74
#2023-05-01|1424.03
#2023-05-02|1399.74
#2023-05-03|1408.02
#2023-05-04|1396.39
#2023-05-05|1414.07
#2023-05-08|1423.55
#2023-05-09|1411.71
#2023-05-10|1412.24
#2023-05-11|1408.05
#2023-05-12|1408.62
#2023-05-15|1403.87
#2023-05-16|1403.09
#2023-05-17|1398.60
#2023-05-18|1393.01
#2023-05-19|1402.34
#2023-05-22|1411.26
#2023-05-23|1403.89
#2023-05-24|1385.90
#2023-05-25|1374.37
#2023-05-26|1382.61
#2023-05-29|1380.63
#2023-05-30|1379.77
#2023-05-31|1353.18
#2023-06-01|1379.28
#2023-06-02|1401.38
#2023-06-05|1395.68
#2023-06-06|1396.84
#2023-06-07|1403.40
#2023-06-08|1408.73
#2023-06-09|1402.49
#2023-06-12|1405.27
#2023-06-13|1411.46
#2023-06-14|1434.23
#2023-06-15|1439.33
#2023-06-16|1451.74
#2023-06-19|1443.10
#2023-06-20|1441.11
#2023-06-21|1447.44
#2023-06-22|1437.16
#2023-06-23|1412.22
#2023-06-26|1417.67
#2023-06-27|1440.33
#2023-06-28|1448.89
#2023-06-29|1454.26
#2023-06-30|1470.34
#2023-07-03|1480.01
#2023-07-04|1473.64
#2023-07-05|1454.78
#2023-07-06|1424.66
#2023-07-07|1433.93
#2023-07-10|1437.66
#2023-07-11|1452.03
#2023-07-12|1490.39
#2023-07-13|1504.51
#2023-07-14|1504.18
#2023-07-17|1502.45
#2023-07-18|1507.66
#2023-07-19|1501.58
#2023-07-20|1507.50
#2023-07-21|1510.72
#2023-07-24|1502.89
#2023-07-25|1495.37
#2023-07-26|1511.35
#2023-07-27|1516.93
#2023-07-28|1518.34
#2023-07-31|1508.57
#2023-08-01|1480.33
#2023-08-02|1445.61
#2023-08-03|1443.66
#2023-08-04|1464.69
#2023-08-07|1461.14
#2023-08-08|1443.87
#2023-08-09|1457.60
#2023-08-10|1486.25
#2023-08-11|1470.45
#2023-08-14|1460.59
#2023-08-15|1452.40
#2023-08-16|1447.44
#2023-08-17|1435.33
#2023-08-18|1432.01
#2023-08-21|1433.42
#2023-08-22|1435.40
#2023-08-23|1434.83
#2023-08-24|1436.16
#2023-08-25|1430.04
#2023-08-28|1457.81
#2023-08-29|1473.94
#2023-08-30|1482.74
#2023-08-31|1465.01
#2023-09-01|1450.56
#2023-09-04|1442.42
#2023-09-05|1427.10
#2023-09-06|1415.13
#2023-09-07|1414.38
#2023-09-08|1423.88
#2023-09-11|1438.16
#2023-09-12|1437.17
#2023-09-13|1437.70
#2023-09-14|1447.80
#2023-09-15|1447.05
#2023-09-18|1439.30
#2023-09-19|1449.59
#2023-09-20|1471.00
#2023-09-21|1449.57
#2023-09-22|1442.31
#2023-09-25|1414.51
#2023-09-26|1411.97
#2023-09-27|1397.52
#2023-09-28|1420.66
#2023-09-29|1423.58
#2023-10-02|1394.91
#2023-10-03|1370.51
#2023-10-04|1362.66
#2023-10-05|1375.50
#2023-10-06|1387.30
#2023-10-09|1377.74
#2023-10-10|1415.13
#2023-10-11|1421.72
#2023-10-12|1409.51
#2023-10-13|1387.97
#2023-10-16|1401.42
#2023-10-17|1406.00
#2023-10-18|1388.55
#2023-10-19|1383.17
#2023-10-20|1368.95
#2023-10-23|1367.07
#2023-10-24|1359.09
#2023-10-25|1360.52
#2023-10-26|1352.41
#2023-10-27|1350.90
#2023-10-30|1371.18
#2023-10-31|1367.20
#2023-11-01|1371.52
#2023-11-02|1410.13
#2023-11-03|1430.32
#2023-11-06|1423.75
#2023-11-07|1414.41
#2023-11-08|1423.67
#2023-11-09|1443.75
#2023-11-10|1433.71
#2023-11-13|1450.24
#2023-11-14|1494.35
#2023-11-15|1499.35
#2023-11-16|1505.10
#2023-11-17|1521.21
#2023-11-20|1539.38
#2023-11-21|1538.00
#2023-11-22|1537.10
#2023-11-23|1547.35
#2023-11-24|1556.81
#2023-11-27|1555.43
#2023-11-28|1573.83
#2023-11-29|1582.03
#2023-11-30|1571.51
#2023-12-01|1573.36
#2023-12-04|1575.72
#2023-12-05|1583.94
#2023-12-06|1584.83
#2023-12-07|1567.20
#2023-12-08|1577.43
#2023-12-11|1570.36
#2023-12-12|1563.73
#2023-12-13|1561.35
#2023-12-14|1600.46
#2023-12-15|1576.12
#2023-12-18|1569.95
#2023-12-19|1588.46
#2023-12-20|1586.06
#2023-12-21|1589.01
#2023-12-22|1593.66
#2023-12-25|1593.66
#2023-12-26|1595.69
#2023-12-27|1609.02
#2023-12-28|1603.47
#2023-12-29|1599.01
#2024-01-01|1599.01
#2024-01-02|1597.94
#2024-01-03|1574.61
#2024-01-04|1603.26
#2024-01-05|1604.24
#2024-01-08|1609.68
#2024-01-09|1579.01
#2024-01-10|1587.19
#2024-01-11|1571.87
#2024-01-12|1586.86
#2024-01-15|1581.65
#2024-01-16|1559.13
#2024-01-17|1536.31
#2024-01-18|1537.27
#2024-01-19|1538.54
#2024-01-22|1555.81
#2024-01-23|1531.89
#2024-01-24|1559.51
#2024-01-25|1538.67
#2024-01-26|1547.43
#2024-01-29|1531.46
#2024-01-30|1561.37
#2024-01-31|1572.60
#2024-02-01|1558.59
#2024-02-02|1564.25
#2024-02-05|1534.27
#2024-02-06|1546.30
#2024-02-07|1530.42
#2024-02-08|1533.17
#2024-02-09|1536.20
#2024-02-12|1547.26
#2024-02-13|1531.63
#2024-02-14|1530.83
#2024-02-15|1536.37
#2024-02-16|1531.37
#2024-02-19|1540.81
#2024-02-20|1562.83
#2024-02-21|1570.52
#2024-02-22|1576.37
#2024-02-23|1577.31
#2024-02-26|1582.69
#2024-02-27|1579.04
#2024-02-28|1570.82
#2024-02-29|1553.50
#2024-03-01|1569.05
#2024-03-04|1573.15
#2024-03-05|1581.93
#2024-03-06|1597.61
#2024-03-07|1620.65
#2024-03-08|1625.45
#2024-03-11|1624.17
#2024-03-12|1633.00
#2024-03-13|1659.84
#2024-03-14|1639.23
#2024-03-15|1655.72
#2024-03-18|1655.39
#2024-03-19|1666.49
#2024-03-20|1672.61
#2024-03-21|1692.97
#2024-03-22|1699.06
#2024-03-25|1705.27
#2024-03-26|1710.36
#2024-03-27|1726.09
#2024-03-28|1722.79
#2024-03-29|1722.79
#2024-04-01|1713.94
#2024-04-02|1703.28
#2024-04-03|1721.08
#2024-04-04|1739.54
#2024-04-05|1705.12
#2024-04-08|1714.83
#2024-04-09|1700.31
#2024-04-10|1677.95
#2024-04-11|1651.24
#2024-04-12|1645.18
#2024-04-15|1644.81
#2024-04-16|1621.20
#2024-04-17|1639.06
#2024-04-18|1662.05
#2024-04-19|1658.14
#2024-04-22|1678.96
#2024-04-23|1716.14
#2024-04-24|1707.77
#2024-04-25|1705.58
#2024-04-26|1728.87
#2024-04-29|1733.80
#2024-04-30|1691.27
#2024-05-01|1689.84
#2024-05-02|1691.10
#2024-05-03|1703.83
#2024-05-06|1715.72
#2024-05-07|1744.10
#2024-05-08|1749.56
#2024-05-09|1738.00
#2024-05-10|1744.26
#2024-05-13|1757.14
#2024-05-14|1774.60
#2024-05-15|1801.81
#2024-05-16|1794.98
#2024-05-17|1801.44
#2024-05-20|1801.93
#2024-05-21|1800.84
#2024-05-22|1794.18
#2024-05-23|1789.55
#2024-05-24|1782.49
#2024-05-27|1796.67
#2024-05-28|1792.60
#2024-05-29|1762.05
#2024-05-30|1796.63
#2024-05-31|1798.45
#2024-06-03|1810.96
#2024-06-04|1794.37
#2024-06-05|1801.06
#2024-06-06|1817.14
#2024-06-07|1800.64
#2024-06-10|1779.82
#2024-06-11|1750.93
#2024-06-12|1779.66
#2024-06-13|1736.59
#2024-06-14|1712.07
#2024-06-17|1712.74
#2024-06-18|1734.32
#2024-06-19|1732.98
#2024-06-20|1744.89
#2024-06-21|1719.49
#2024-06-24|1749.04
#2024-06-25|1736.36
#2024-06-26|1719.65
#2024-06-27|1714.19
#2024-06-28|1714.08
#2024-07-01|1735.32
#2024-07-02|1717.67
#2024-07-03|1749.63
#2024-07-04|1758.49
#2024-07-05|1754.55
#2024-07-08|1756.15
#2024-07-09|1733.09
#2024-07-10|1761.41
#2024-07-11|1784.62
#2024-07-12|1802.95
#2024-07-15|1786.23
#2024-07-16|1771.83
#2024-07-17|1783.96
#2024-07-18|1788.08
#2024-07-19|1774.18
#2024-07-22|1785.16
#2024-07-23|1789.80
#2024-07-24|1794.05
#2024-07-25|1782.97
#2024-07-26|1785.22
#2024-07-29|1771.17
#2024-07-30|1782.79
#2024-07-31|1762.96
#2024-08-01|1722.98
#2024-08-02|1712.39
#2024-08-05|1680.74
#2024-08-06|1668.49
#2024-08-07|1702.57
#2024-08-08|1691.61
#2024-08-09|1705.87
#2024-08-12|1708.80
#2024-08-13|1724.35
#2024-08-14|1740.32
#2024-08-15|1754.02
#2024-08-16|1764.10
#2024-08-19|1800.33
#2024-08-20|1803.04
#2024-08-21|1810.36
#2024-08-22|1814.67
#2024-08-23|1844.72
#2024-08-26|1842.56
#2024-08-27|1851.28
#2024-08-28|1846.81
#2024-08-29|1840.97
#2024-08-30|1848.75
#2024-09-02|1847.89
#2024-09-03|1822.48
#2024-09-04|1819.42
#2024-09-05|1827.26
#2024-09-06|1818.07
#2024-09-09|1822.54
#2024-09-10|1806.72
#2024-09-11|1814.55
#2024-09-12|1838.12
#2024-09-13|1869.22
#2024-09-16|1882.79
#2024-09-17|1902.18
#2024-09-18|1898.20
#2024-09-19|1915.89
#2024-09-20|1914.16
#2024-09-23|1918.76
#2024-09-24|1927.44
#2024-09-25|1923.93
#2024-09-26|1949.38
#2024-09-27|1955.74
#2024-09-30|1938.43
#2024-10-01|1890.66
#2024-10-02|1874.47
#2024-10-03|1873.85
#2024-10-04|1872.46
#2024-10-07|1882.76
#2024-10-08|1887.32
#2024-10-09|1884.01
#2024-10-10|1865.91
#2024-10-11|1879.15
#2024-10-14|1894.15
#2024-10-15|1904.66
#2024-10-16|1908.65
#2024-10-17|1884.66
#2024-10-18|1894.69
#2024-10-21|1876.95
#2024-10-22|1871.80
#2024-10-23|1871.35
#2024-10-24|1869.81
#2024-10-25|1872.64
#2024-10-28|1883.45
#2024-10-29|1861.73
#2024-10-30|1864.28
#2024-10-31|1858.78
#2024-11-01|1885.99
#2024-11-04|1889.61
#2024-11-05|1897.47
#2024-11-06|1810.30
#2024-11-07|1837.41
#2024-11-08|1819.88
#2024-11-11|1811.28
#2024-11-12|1771.24
#2024-11-13|1766.88
#2024-11-14|1788.32
#2024-11-15|1798.57
#2024-11-18|1810.16
#2024-11-19|1799.21
#2024-11-20|1786.08
#2024-11-21|1786.05
#2024-11-22|1774.41
#2024-11-25|1795.41
#2024-11-26|1779.33
#2024-11-27|1788.06
#2024-11-28|1788.96
#2024-11-29|1794.72
#2024-12-02|1790.81
#2024-12-03|1819.54
#2024-12-04|1828.13
#2024-12-05|1867.16
#2024-12-06|1856.86
#2024-12-09|1853.61
#2024-12-10|1832.14
#2024-12-11|1805.22
#2024-12-12|1802.29
#2024-12-13|1805.20
#2024-12-16|1811.47
#2024-12-17|1780.70
#2024-12-18|1780.32
#2024-12-19|1736.81
#2024-12-20|1742.24
#2024-12-23|1737.53
#2024-12-24|1743.48
#2024-12-25|1743.48
#2024-12-26|1746.42
#2024-12-27|1758.29
#2024-12-30|1751.52
#2024-12-31|1758.32
#2025-01-01|1758.32
#2025-01-02|1755.19
#2025-01-03|1755.47
#2025-01-06|1800.84
#2025-01-07|1797.40
#2025-01-08|1782.35
#2025-01-09|1795.44
#2025-01-10|1765.35
#2025-01-13|1755.83
#2025-01-14|1782.53
#2025-01-15|1805.67
#2025-01-16|1798.39
#2025-01-17|1809.16
#2025-01-20|1831.63
#2025-01-21|1827.92
#2025-01-22|1823.78
#2025-01-23|1837.66
#2025-01-24|1858.79
#2025-01-27|1860.12
#2025-01-28|1870.55
#2025-01-29|1888.09
#2025-01-30|1909.12
#2025-01-31|1893.46
#2025-02-03|1851.72
#2025-02-04|1889.20
#2025-02-05|1926.25
#2025-02-06|1946.86
#2025-02-07|1933.69
#2025-02-10|1931.88
#2025-02-11|1949.63
#2025-02-12|1978.17
#2025-02-13|1992.69
#2025-02-14|2013.05
#2025-02-17|2016.50
#2025-02-18|2035.15
#2025-02-19|1994.95
#2025-02-20|2010.30
#2025-02-21|2007.36
#2025-02-24|2022.27
#2025-02-25|2046.09
#2025-02-26|2081.04
#2025-02-27|2052.50
#2025-02-28|2059.51
#2025-03-03|2083.21
#2025-03-04|2036.93
#2025-03-05|2113.29
#2025-03-06|2131.03
#2025-03-07|2145.48
#2025-03-10|2108.73
#2025-03-11|2095.56
#2025-03-12|2092.86
#2025-03-13|2083.14
#2025-03-14|2117.61
#2025-03-17|2150.89
#2025-03-18|2186.91
#2025-03-19|2182.75
#2025-03-20|2159.11
#2025-03-21|2161.20
#2025-03-24|2153.17
#2025-03-25|2181.31
#2025-03-26|2170.02
#2025-03-27|2172.60
#2025-03-28|2161.18
#2025-03-31|2130.79
#2025-04-01|2160.12
#2025-04-02|2177.25
#2025-04-03|2153.43
#2025-04-04|2049.15
#2025-04-07|1934.62
#2025-04-08|1983.76
#2025-04-09|1961.77
#2025-04-10|2072.08
#2025-04-11|2098.17
#2025-04-14|2159.39
#2025-04-15|2198.13
#2025-04-16|2219.97
#2025-04-17|2209.31
#2025-04-18|2209.31
#2025-04-21|2238.11
#2025-04-22|2257.81
#2025-04-23|2265.93
#2025-04-24|2265.20
#2025-04-25|2294.35
#2025-04-28|2315.20
#2025-04-29|2309.06
#2025-04-30|2289.52
#2025-05-01|2272.20
#2025-05-02|2313.44
#2025-05-05|2320.78
#2025-05-06|2323.46
#2025-05-07|2321.54
#2025-05-08|2305.77
#2025-05-09|2313.91
#2025-05-12|2296.87
#2025-05-13|2324.16
#2025-05-14|2349.42
#2025-05-15|2357.21
#2025-05-16|2372.82
#2025-05-19|2399.67
#2025-05-20|2441.51
#2025-05-21|2455.05
#2025-05-22|2438.82
#2025-05-23|2425.11
#2025-05-26|2453.71
#2025-05-27|2448.44
#2025-05-28|2415.39
#2025-05-29|2427.99
#2025-05-30|2435.01
#2025-06-02|2460.09
#2025-06-03|2437.98
#2025-06-04|2442.11
#2025-06-05|2466.53
#2025-06-06|2458.38
#2025-06-09|2461.86
#2025-06-10|2459.64
#2025-06-11|2460.65
#2025-06-12|2478.26
#2025-06-13|2439.09
#2025-06-16|2485.00
#2025-06-17|2441.78
#2025-06-18|2438.54
#2025-06-19|2400.32
#2025-06-20|2427.86
#2025-06-23|2429.60
#2025-06-24|2480.71
#2025-06-25|2438.57
#2025-06-26|2458.20
#2025-06-27|2488.82
#2025-06-30|2496.79
#2025-07-01|2504.06
#2025-07-02|2516.12
#2025-07-03|2538.19
#2025-07-04|2515.21
#2025-07-07|2524.00
#2025-07-08|2518.37
#2025-07-09|2555.27
#2025-07-10|2523.09
#2025-07-11|2501.18
#2025-07-14|2504.11
#2025-07-15|2460.75
#2025-07-16|2458.00
#2025-07-17|2474.93
#2025-07-18|2487.37
#2025-07-21|2504.45
#2025-07-22|2512.59
#2025-07-23|2518.73
#2025-07-24|2561.59
#2025-07-25|2552.12
#2025-07-28|2529.84
#2025-07-29|2529.66
#2025-07-30|2525.60
#2025-07-31|2523.10
#2025-08-01|2498.00
#2025-08-04|2548.29
#2025-08-05|2553.41
#2025-08-06|2592.12
#2025-08-07|2619.46
#2025-08-08|2652.97
#2025-08-11|2646.00
#2025-08-12|2656.67
#2025-08-13|2701.51
#2025-08-14|2722.18
#2025-08-15|2746.61
#2025-08-18|2728.60
#2025-08-19|2739.27
#2025-08-20|2735.19
#2025-08-21|2729.69
#2025-08-22|2768.53
#2025-08-25|2738.35
#2025-08-26|2700.92
#2025-08-27|2670.18
#2025-08-28|2699.44
#2025-08-29|2685.24
#2025-09-01|2686.00
#2025-09-02|2636.09
#2025-09-03|2648.86
#2025-09-04|2666.94
#2025-09-05|2676.05
#2025-09-08|2705.85
#2025-09-09|2707.75
#2025-09-10|2741.59
#2025-09-11|2758.87
#2025-09-12|2756.52
#2025-09-15|2780.29
#2025-09-16|2761.20
#2025-09-17|2751.86
#2025-09-18|2746.09
#2025-09-19|2759.91
#2025-09-22|2730.86
#2025-09-23|2752.58
#2025-09-24|2747.61
#2025-09-25|2723.39
#2025-09-26|2763.62
#2025-09-29|2764.32
#2025-09-30|2796.39
#2025-10-01|2804.80
#2025-10-02|2786.92
#2025-10-03|2809.42
#2025-10-06|2796.30
#2025-10-07|2776.81
#2025-10-08|2793.55
#2025-10-09|2763.80
#2025-10-10|2743.94
#2025-10-13|2751.40
#2025-10-14|2765.26
#2025-10-15|2767.23
#2025-10-16|2793.67
#2025-10-17|2787.39
#2025-10-20|2826.38
#2025-10-21|2802.83
#2025-10-22|2805.29
#2025-10-23|2809.14
#2025-10-24|2821.85
#2025-10-27|2849.98
#2025-10-28|2873.64
#2025-10-29|2894.79
#2025-10-30|2852.52
#2025-10-31|2846.96
#2025-11-03|2841.54
#2025-11-04|2836.56
#2025-11-05|2851.27
#2025-11-06|2873.66
#2025-11-07|2851.17
#2025-11-10|2896.67
#2025-11-11|2945.98
#2025-11-12|2987.59
#2025-11-13|2992.04
#2025-11-14|2943.25
#2025-11-17|2908.96
#2025-11-18|2841.62
#2025-11-19|2843.50
#2025-11-20|2854.62
#2025-11-21|2818.98
#2025-11-24|2850.27
#2025-11-25|2890.64
#2025-11-26|2937.17
#2025-11-27|2938.56
#2025-11-28|2943.56
#2025-12-01|2952.84
#2025-12-02|2963.47
#2025-12-03|2989.42
#2025-12-04|3022.30
#2025-12-05|3005.27
#2025-12-08|3004.39
#2025-12-09|3008.88
#2025-12-10|3017.14
#2025-12-11|3069.89
#2025-12-12|3056.78
#2025-12-15|3098.60
#2025-12-16|3078.72
#2025-12-17|3076.30
#2025-12-18|3104.64
#2025-12-19|3110.48
#2025-12-22|3121.30
#2025-12-23|3130.64
#2025-12-24|3130.43
#2025-12-25|3130.43
#2025-12-26|3130.17
#2025-12-29|3131.69
#2025-12-30|3159.46
#2025-12-31|3147.38
#2026-01-01|3147.38
#2026-01-02|3185.07
#2026-01-05|3195.63
#2026-01-06|3193.49
#2026-01-07|3179.61
#2026-01-08|3185.99
#2026-01-09|3182.68
#2026-01-12|3206.44
#2026-01-13|3204.57
#2026-01-14|3211.01
#2026-01-15|3183.79
#2026-01-16|3193.68
#2026-01-19|3196.78
#2026-01-20|3178.04
#2026-01-21|3171.10
#2026-01-22|3222.12
#2026-01-23|3208.31
#2026-01-26|3276.32
#2026-01-27|3314.92
#2026-01-28|3272.64
#2026-01-29|3269.06
#2026-01-30|3311.34
#2026-02-02|3323.18
#2026-02-03|3331.11
#2026-02-04|3316.22
#2026-02-05|3242.08
#2026-02-06|3282.33
#2026-02-09|3356.23
#2026-02-10|3347.39
#2026-02-11|3313.05
#2026-02-12|3291.51
#2026-02-13|3237.56
#2026-02-16|3273.20
#2026-02-17|3280.22
#2026-02-18|3331.69
#2026-02-19|3281.08
#2026-02-20|3320.06
#2026-02-23|3343.31
#2026-02-24|3317.07
#2026-02-25|3379.49
#2026-02-26|3380.32
#2026-02-27|3360.90
#2026-03-02|3237.54
#2026-03-03|3064.35
#2026-03-04|3158.96
#2026-03-05|3103.05
#2026-03-06|3075.01
#2026-03-09|3054.42
#2026-03-10|3161.93
#2026-03-11|3121.16
#2026-03-12|3072.37
#2026-03-13|3040.14
#2026-03-16|3056.44
#2026-03-17|3095.81
#2026-03-18|3100.11
#2026-03-19|3033.22
#2026-03-20|3006.21
#2026-03-23|3049.27
#2026-03-24|3051.35
#2026-03-25|3097.46
#2026-03-26|3051.68
#2026-03-27|3017.48
#2026-03-30|3036.52
#2026-03-31|3068.25
#2026-04-01|3188.39
#2026-04-02|3165.05
#2026-04-03|3165.05
#2026-04-06|3162.72
#2026-04-07|3156.29
#2026-04-08|3319.89
#2026-04-09|3310.67
#2026-04-10|3342.19