Table Data - NASDAQ Spain Total Return Index
| Title | NASDAQ Spain Total Return Index |
|---|---|
| Series ID | NASDAQNQEST |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 10:50 PM CDT |
| Notes | For more information about this series, see: NQEST Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 602.18 |
| 2001-04-02 | 600.38 |
| 2001-04-03 | 582.09 |
| 2001-04-04 | 604.20 |
| 2001-04-05 | 611.22 |
| 2001-04-06 | 614.44 |
| 2001-04-09 | 622.41 |
| 2001-04-10 | 627.19 |
| 2001-04-11 | 625.26 |
| 2001-04-12 | 635.50 |
| 2001-04-13 | . |
| 2001-04-16 | 628.96 |
| 2001-04-17 | 618.79 |
| 2001-04-18 | 631.24 |
| 2001-04-19 | 643.84 |
| 2001-04-20 | 632.65 |
| 2001-04-23 | 608.59 |
| 2001-04-24 | 615.70 |
| 2001-04-25 | 612.41 |
| 2001-04-26 | 629.83 |
| 2001-04-27 | 631.91 |
| 2001-04-30 | 637.10 |
| 2001-05-01 | 640.47 |
| 2001-05-02 | 631.33 |
| 2001-05-03 | 622.19 |
| 2001-05-04 | 628.09 |
| 2001-05-07 | 628.92 |
| 2001-05-08 | 627.94 |
| 2001-05-09 | 627.59 |
| 2001-05-10 | 637.13 |
| 2001-05-11 | 624.10 |
| 2001-05-14 | 616.52 |
| 2001-05-15 | 626.10 |
| 2001-05-16 | 623.78 |
| 2001-05-17 | 627.07 |
| 2001-05-18 | 627.36 |
| 2001-05-21 | 622.77 |
| 2001-05-22 | 613.09 |
| 2001-05-23 | 609.19 |
| 2001-05-24 | 605.04 |
| 2001-05-25 | 594.31 |
| 2001-05-28 | . |
| 2001-05-29 | 593.84 |
| 2001-05-30 | 591.63 |
| 2001-05-31 | 589.57 |
| 2001-06-01 | 581.93 |
| 2001-06-04 | 593.28 |
| 2001-06-05 | 594.88 |
| 2001-06-06 | 590.20 |
| 2001-06-07 | 590.42 |
| 2001-06-08 | 594.80 |
| 2001-06-11 | 589.90 |
| 2001-06-12 | 583.65 |
| 2001-06-13 | 591.19 |
| 2001-06-14 | 593.50 |
| 2001-06-15 | 587.54 |
| 2001-06-18 | 562.30 |
| 2001-06-19 | 562.48 |
| 2001-06-20 | 557.40 |
| 2001-06-21 | 551.76 |
| 2001-06-22 | 552.68 |
| 2001-06-25 | 559.02 |
| 2001-06-26 | 547.60 |
| 2001-06-27 | 544.96 |
| 2001-06-28 | 542.32 |
| 2001-06-29 | 542.60 |
| 2001-07-02 | 558.36 |
| 2001-07-03 | 554.65 |
| 2001-07-04 | . |
| 2001-07-05 | 530.39 |
| 2001-07-06 | 515.82 |
| 2001-07-09 | 519.82 |
| 2001-07-10 | 520.80 |
| 2001-07-11 | 509.25 |
| 2001-07-12 | 497.61 |
| 2001-07-13 | 508.21 |
| 2001-07-16 | 509.85 |
| 2001-07-17 | 511.83 |
| 2001-07-18 | 511.96 |
| 2001-07-19 | 522.67 |
| 2001-07-20 | 521.56 |
| 2001-07-23 | 523.78 |
| 2001-07-24 | 526.63 |
| 2001-07-25 | 514.03 |
| 2001-07-26 | 518.27 |
| 2001-07-27 | 513.70 |
| 2001-07-30 | 528.31 |
| 2001-07-31 | 534.94 |
| 2001-08-01 | 542.80 |
| 2001-08-02 | 546.21 |
| 2001-08-03 | 544.76 |
| 2001-08-06 | 546.44 |
| 2001-08-07 | 539.29 |
| 2001-08-08 | 529.72 |
| 2001-08-09 | 525.91 |
| 2001-08-10 | 522.79 |
| 2001-08-13 | 535.18 |
| 2001-08-14 | 544.26 |
| 2001-08-15 | 552.56 |
| 2001-08-16 | 544.43 |
| 2001-08-17 | 536.01 |
| 2001-08-20 | 532.67 |
| 2001-08-21 | 532.73 |
| 2001-08-22 | 545.83 |
| 2001-08-23 | 548.69 |
| 2001-08-24 | 558.90 |
| 2001-08-27 | 555.93 |
| 2001-08-28 | 544.80 |
| 2001-08-29 | 550.31 |
| 2001-08-30 | 536.04 |
| 2001-08-31 | 541.88 |
| 2001-09-03 | . |
| 2001-09-04 | 529.05 |
| 2001-09-05 | 514.87 |
| 2001-09-06 | 500.65 |
| 2001-09-07 | 493.45 |
| 2001-09-10 | 489.44 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 465.61 |
| 2001-09-18 | 462.20 |
| 2001-09-19 | 456.50 |
| 2001-09-20 | 440.18 |
| 2001-09-21 | 419.75 |
| 2001-09-24 | 447.78 |
| 2001-09-25 | 458.80 |
| 2001-09-26 | 460.67 |
| 2001-09-27 | 472.20 |
| 2001-09-28 | 474.60 |
| 2001-10-01 | 467.94 |
| 2001-10-02 | 475.11 |
| 2001-10-03 | 472.16 |
| 2001-10-04 | 484.05 |
| 2001-10-05 | 465.68 |
| 2001-10-08 | 467.21 |
| 2001-10-09 | 473.34 |
| 2001-10-10 | 487.51 |
| 2001-10-11 | 485.09 |
| 2001-10-12 | 487.24 |
| 2001-10-15 | 484.61 |
| 2001-10-16 | 495.56 |
| 2001-10-17 | 515.08 |
| 2001-10-18 | 504.92 |
| 2001-10-19 | 486.83 |
| 2001-10-22 | 497.00 |
| 2001-10-23 | 508.72 |
| 2001-10-24 | 521.87 |
| 2001-10-25 | 510.27 |
| 2001-10-26 | 512.95 |
| 2001-10-29 | 505.20 |
| 2001-10-30 | 490.18 |
| 2001-10-31 | 500.10 |
| 2001-11-01 | 503.17 |
| 2001-11-02 | 496.98 |
| 2001-11-05 | 511.26 |
| 2001-11-06 | 519.05 |
| 2001-11-07 | 528.03 |
| 2001-11-08 | 540.11 |
| 2001-11-09 | 530.45 |
| 2001-11-12 | 520.16 |
| 2001-11-13 | 535.86 |
| 2001-11-14 | 542.41 |
| 2001-11-15 | 543.04 |
| 2001-11-16 | 547.92 |
| 2001-11-19 | 553.00 |
| 2001-11-20 | 544.45 |
| 2001-11-21 | 532.91 |
| 2001-11-22 | . |
| 2001-11-23 | 538.76 |
| 2001-11-26 | 542.21 |
| 2001-11-27 | 535.51 |
| 2001-11-28 | 531.58 |
| 2001-11-29 | 526.10 |
| 2001-11-30 | 539.21 |
| 2001-12-03 | 531.63 |
| 2001-12-04 | 546.12 |
| 2001-12-05 | 566.76 |
| 2001-12-06 | 568.67 |
| 2001-12-07 | 560.62 |
| 2001-12-10 | 548.95 |
| 2001-12-11 | 554.44 |
| 2001-12-12 | 551.82 |
| 2001-12-13 | 539.22 |
| 2001-12-14 | 538.56 |
| 2001-12-17 | 556.57 |
| 2001-12-18 | 551.80 |
| 2001-12-19 | 537.15 |
| 2001-12-20 | 529.19 |
| 2001-12-21 | 525.40 |
| 2001-12-24 | 520.13 |
| 2001-12-25 | . |
| 2001-12-26 | 520.60 |
| 2001-12-27 | 536.88 |
| 2001-12-28 | 531.01 |
| 2001-12-31 | 536.19 |
| 2002-01-01 | . |
| 2002-01-02 | 544.61 |
| 2002-01-03 | 555.05 |
| 2002-01-04 | 545.25 |
| 2002-01-07 | 524.04 |
| 2002-01-08 | 523.79 |
| 2002-01-09 | 513.40 |
| 2002-01-10 | 506.46 |
| 2002-01-11 | 508.50 |
| 2002-01-14 | 496.67 |
| 2002-01-15 | 506.66 |
| 2002-01-16 | 492.15 |
| 2002-01-17 | 501.30 |
| 2002-01-18 | 506.25 |
| 2002-01-21 | . |
| 2002-01-22 | 508.35 |
| 2002-01-23 | 512.38 |
| 2002-01-24 | 518.28 |
| 2002-01-25 | 509.06 |
| 2002-01-28 | 511.83 |
| 2002-01-29 | 505.43 |
| 2002-01-30 | 494.95 |
| 2002-01-31 | 496.44 |
| 2002-02-01 | 506.00 |
| 2002-02-04 | 497.34 |
| 2002-02-05 | 486.74 |
| 2002-02-06 | 477.86 |
| 2002-02-07 | 490.15 |
| 2002-02-08 | 487.39 |
| 2002-02-11 | 490.81 |
| 2002-02-12 | 487.45 |
| 2002-02-13 | 490.63 |
| 2002-02-14 | 499.47 |
| 2002-02-15 | 493.39 |
| 2002-02-18 | . |
| 2002-02-19 | 480.38 |
| 2002-02-20 | 480.52 |
| 2002-02-21 | 481.21 |
| 2002-02-22 | 479.52 |
| 2002-02-25 | 483.64 |
| 2002-02-26 | 487.10 |
| 2002-02-27 | 501.64 |
| 2002-02-28 | 504.37 |
| 2002-03-01 | 510.63 |
| 2002-03-04 | 523.55 |
| 2002-03-05 | 519.98 |
| 2002-03-06 | 525.29 |
| 2002-03-07 | 532.25 |
| 2002-03-08 | 527.72 |
| 2002-03-11 | 522.54 |
| 2002-03-12 | 515.23 |
| 2002-03-13 | 515.91 |
| 2002-03-14 | 522.78 |
| 2002-03-15 | 527.86 |
| 2002-03-18 | 530.68 |
| 2002-03-19 | 537.62 |
| 2002-03-20 | 533.01 |
| 2002-03-21 | 526.54 |
| 2002-03-22 | 526.69 |
| 2002-03-25 | 512.31 |
| 2002-03-26 | 509.41 |
| 2002-03-27 | 509.63 |
| 2002-03-28 | 515.77 |
| 2002-03-29 | . |
| 2002-04-01 | 520.14 |
| 2002-04-02 | 518.29 |
| 2002-04-03 | 520.95 |
| 2002-04-04 | 516.98 |
| 2002-04-05 | 515.27 |
| 2002-04-08 | 499.31 |
| 2002-04-09 | 504.23 |
| 2002-04-10 | 510.16 |
| 2002-04-11 | 504.12 |
| 2002-04-12 | 506.20 |
| 2002-04-15 | 512.89 |
| 2002-04-16 | 531.04 |
| 2002-04-17 | 537.84 |
| 2002-04-18 | 536.22 |
| 2002-04-19 | 539.78 |
| 2002-04-22 | 535.02 |
| 2002-04-23 | 535.36 |
| 2002-04-24 | 533.68 |
| 2002-04-25 | 526.84 |
| 2002-04-26 | 527.69 |
| 2002-04-29 | 527.24 |
| 2002-04-30 | 527.99 |
| 2002-05-01 | 530.98 |
| 2002-05-02 | 522.40 |
| 2002-05-03 | 527.03 |
| 2002-05-06 | 522.65 |
| 2002-05-07 | 517.90 |
| 2002-05-08 | 528.67 |
| 2002-05-09 | 524.72 |
| 2002-05-10 | 516.67 |
| 2002-05-13 | 521.92 |
| 2002-05-14 | 524.41 |
| 2002-05-15 | 532.19 |
| 2002-05-16 | 528.30 |
| 2002-05-17 | 536.79 |
| 2002-05-20 | 530.16 |
| 2002-05-21 | 523.93 |
| 2002-05-22 | 520.68 |
| 2002-05-23 | 520.48 |
| 2002-05-24 | 524.34 |
| 2002-05-27 | . |
| 2002-05-28 | 526.62 |
| 2002-05-29 | 530.09 |
| 2002-05-30 | 526.65 |
| 2002-05-31 | 531.93 |
| 2002-06-03 | 530.22 |
| 2002-06-04 | 516.87 |
| 2002-06-05 | 509.15 |
| 2002-06-06 | 509.20 |
| 2002-06-07 | 501.12 |
| 2002-06-10 | 500.46 |
| 2002-06-11 | 504.87 |
| 2002-06-12 | 493.66 |
| 2002-06-13 | 486.06 |
| 2002-06-14 | 475.83 |
| 2002-06-17 | 487.87 |
| 2002-06-18 | 492.32 |
| 2002-06-19 | 484.57 |
| 2002-06-20 | 479.10 |
| 2002-06-21 | 472.44 |
| 2002-06-24 | 457.11 |
| 2002-06-25 | 462.45 |
| 2002-06-26 | 465.84 |
| 2002-06-27 | 463.99 |
| 2002-06-28 | 480.18 |
| 2002-07-01 | 480.46 |
| 2002-07-02 | 465.35 |
| 2002-07-03 | 453.56 |
| 2002-07-04 | . |
| 2002-07-05 | 490.35 |
| 2002-07-08 | 501.70 |
| 2002-07-09 | 492.81 |
| 2002-07-10 | 480.46 |
| 2002-07-11 | 466.79 |
| 2002-07-12 | 473.73 |
| 2002-07-15 | 458.91 |
| 2002-07-16 | 462.23 |
| 2002-07-17 | 481.82 |
| 2002-07-18 | 486.96 |
| 2002-07-19 | 465.80 |
| 2002-07-22 | 450.53 |
| 2002-07-23 | 438.28 |
| 2002-07-24 | 427.47 |
| 2002-07-25 | 456.57 |
| 2002-07-26 | 450.00 |
| 2002-07-29 | 470.02 |
| 2002-07-30 | 445.07 |
| 2002-07-31 | 435.19 |
| 2002-08-01 | 423.47 |
| 2002-08-02 | 428.13 |
| 2002-08-05 | 416.08 |
| 2002-08-06 | 422.35 |
| 2002-08-07 | 419.56 |
| 2002-08-08 | 443.74 |
| 2002-08-09 | 444.30 |
| 2002-08-12 | 432.94 |
| 2002-08-13 | 436.47 |
| 2002-08-14 | 427.97 |
| 2002-08-15 | 424.76 |
| 2002-08-16 | 444.53 |
| 2002-08-19 | 461.73 |
| 2002-08-20 | 454.03 |
| 2002-08-21 | 460.75 |
| 2002-08-22 | 466.74 |
| 2002-08-23 | 460.71 |
| 2002-08-26 | 455.67 |
| 2002-08-27 | 473.22 |
| 2002-08-28 | 456.22 |
| 2002-08-29 | 449.37 |
| 2002-08-30 | 452.13 |
| 2002-09-02 | . |
| 2002-09-03 | 437.23 |
| 2002-09-04 | 435.77 |
| 2002-09-05 | 429.12 |
| 2002-09-06 | 439.07 |
| 2002-09-09 | 428.24 |
| 2002-09-10 | 437.10 |
| 2002-09-11 | 452.13 |
| 2002-09-12 | 434.64 |
| 2002-09-13 | 428.74 |
| 2002-09-16 | 421.23 |
| 2002-09-17 | 420.52 |
| 2002-09-18 | 410.19 |
| 2002-09-19 | 406.45 |
| 2002-09-20 | 401.52 |
| 2002-09-23 | 387.91 |
| 2002-09-24 | 372.40 |
| 2002-09-25 | 375.10 |
| 2002-09-26 | 392.35 |
| 2002-09-27 | 387.20 |
| 2002-09-30 | 377.21 |
| 2002-10-01 | 371.19 |
| 2002-10-02 | 391.27 |
| 2002-10-03 | 385.75 |
| 2002-10-04 | 379.69 |
| 2002-10-07 | 378.86 |
| 2002-10-08 | 377.18 |
| 2002-10-09 | 373.98 |
| 2002-10-10 | 380.69 |
| 2002-10-11 | 396.80 |
| 2002-10-14 | 392.48 |
| 2002-10-15 | 413.98 |
| 2002-10-16 | 411.98 |
| 2002-10-17 | 420.84 |
| 2002-10-18 | 418.84 |
| 2002-10-21 | 422.33 |
| 2002-10-22 | 425.13 |
| 2002-10-23 | 413.18 |
| 2002-10-24 | 426.00 |
| 2002-10-25 | 430.63 |
| 2002-10-28 | 439.73 |
| 2002-10-29 | 427.74 |
| 2002-10-30 | 428.96 |
| 2002-10-31 | 439.72 |
| 2002-11-01 | 442.47 |
| 2002-11-04 | 460.16 |
| 2002-11-05 | 464.08 |
| 2002-11-06 | 457.59 |
| 2002-11-07 | 445.12 |
| 2002-11-08 | 443.92 |
| 2002-11-11 | 441.97 |
| 2002-11-12 | 446.43 |
| 2002-11-13 | 444.61 |
| 2002-11-14 | 453.67 |
| 2002-11-15 | 454.75 |
| 2002-11-18 | 463.74 |
| 2002-11-19 | 459.61 |
| 2002-11-20 | 453.37 |
| 2002-11-21 | 470.96 |
| 2002-11-22 | 473.57 |
| 2002-11-25 | 474.43 |
| 2002-11-26 | 465.86 |
| 2002-11-27 | 480.57 |
| 2002-11-28 | . |
| 2002-11-29 | 482.78 |
| 2002-12-02 | 486.82 |
| 2002-12-03 | 475.98 |
| 2002-12-04 | 470.08 |
| 2002-12-05 | 463.25 |
| 2002-12-06 | 466.63 |
| 2002-12-09 | 455.80 |
| 2002-12-10 | 459.96 |
| 2002-12-11 | 462.34 |
| 2002-12-12 | 457.56 |
| 2002-12-13 | 450.68 |
| 2002-12-16 | 464.38 |
| 2002-12-17 | 466.26 |
| 2002-12-18 | 455.99 |
| 2002-12-19 | 454.76 |
| 2002-12-20 | 459.74 |
| 2002-12-23 | 463.21 |
| 2002-12-24 | 465.15 |
| 2002-12-25 | . |
| 2002-12-26 | 466.32 |
| 2002-12-27 | 456.82 |
| 2002-12-30 | 455.36 |
| 2002-12-31 | 457.14 |
| 2003-01-01 | . |
| 2003-01-02 | 472.03 |
| 2003-01-03 | 469.19 |
| 2003-01-06 | 472.08 |
| 2003-01-07 | 480.70 |
| 2003-01-08 | 481.35 |
| 2003-01-09 | 489.45 |
| 2003-01-10 | 494.73 |
| 2003-01-13 | 503.86 |
| 2003-01-14 | 509.16 |
| 2003-01-15 | 507.03 |
| 2003-01-16 | 510.02 |
| 2003-01-17 | 499.43 |
| 2003-01-20 | . |
| 2003-01-21 | 492.50 |
| 2003-01-22 | 483.91 |
| 2003-01-23 | 490.85 |
| 2003-01-24 | 488.58 |
| 2003-01-27 | 469.93 |
| 2003-01-28 | 464.40 |
| 2003-01-29 | 464.44 |
| 2003-01-30 | 465.33 |
| 2003-01-31 | 456.82 |
| 2003-02-03 | 463.81 |
| 2003-02-04 | 456.74 |
| 2003-02-05 | 467.27 |
| 2003-02-06 | 456.86 |
| 2003-02-07 | 450.30 |
| 2003-02-10 | 445.02 |
| 2003-02-11 | 454.30 |
| 2003-02-12 | 447.59 |
| 2003-02-13 | 448.55 |
| 2003-02-14 | 461.06 |
| 2003-02-17 | . |
| 2003-02-18 | 472.74 |
| 2003-02-19 | 463.79 |
| 2003-02-20 | 462.95 |
| 2003-02-21 | 467.38 |
| 2003-02-24 | 457.76 |
| 2003-02-25 | 445.14 |
| 2003-02-26 | 446.43 |
| 2003-02-27 | 453.58 |
| 2003-02-28 | 464.80 |
| 2003-03-03 | 467.49 |
| 2003-03-04 | 459.56 |
| 2003-03-05 | 462.85 |
| 2003-03-06 | 456.98 |
| 2003-03-07 | 450.51 |
| 2003-03-10 | 439.63 |
| 2003-03-11 | 443.39 |
| 2003-03-12 | 429.40 |
| 2003-03-13 | 442.84 |
| 2003-03-14 | 457.68 |
| 2003-03-17 | 468.07 |
| 2003-03-18 | 468.38 |
| 2003-03-19 | 473.18 |
| 2003-03-20 | 468.86 |
| 2003-03-21 | 479.08 |
| 2003-03-24 | 463.75 |
| 2003-03-25 | 474.75 |
| 2003-03-26 | 475.88 |
| 2003-03-27 | 467.42 |
| 2003-03-28 | 468.41 |
| 2003-03-31 | 461.43 |
| 2003-04-01 | 467.56 |
| 2003-04-02 | 481.45 |
| 2003-04-03 | 484.85 |
| 2003-04-04 | 492.62 |
| 2003-04-07 | 499.32 |
| 2003-04-08 | 495.23 |
| 2003-04-09 | 502.03 |
| 2003-04-10 | 502.64 |
| 2003-04-11 | 502.75 |
| 2003-04-14 | 507.56 |
| 2003-04-15 | 514.82 |
| 2003-04-16 | 513.50 |
| 2003-04-17 | 522.77 |
| 2003-04-18 | . |
| 2003-04-21 | 520.51 |
| 2003-04-22 | 526.58 |
| 2003-04-23 | 526.04 |
| 2003-04-24 | 525.18 |
| 2003-04-25 | 523.41 |
| 2003-04-28 | 532.88 |
| 2003-04-29 | 529.01 |
| 2003-04-30 | 529.96 |
| 2003-05-01 | 534.82 |
| 2003-05-02 | 529.43 |
| 2003-05-05 | 534.32 |
| 2003-05-06 | 542.56 |
| 2003-05-07 | 528.46 |
| 2003-05-08 | 520.52 |
| 2003-05-09 | 531.09 |
| 2003-05-12 | 534.74 |
| 2003-05-13 | 531.08 |
| 2003-05-14 | 528.81 |
| 2003-05-15 | 531.93 |
| 2003-05-16 | 542.05 |
| 2003-05-19 | 529.66 |
| 2003-05-20 | 528.81 |
| 2003-05-21 | 520.23 |
| 2003-05-22 | 530.74 |
| 2003-05-23 | 538.91 |
| 2003-05-26 | . |
| 2003-05-27 | 544.12 |
| 2003-05-28 | 547.18 |
| 2003-05-29 | 552.64 |
| 2003-05-30 | 551.37 |
| 2003-06-02 | 558.23 |
| 2003-06-03 | 557.58 |
| 2003-06-04 | 560.60 |
| 2003-06-05 | 563.45 |
| 2003-06-06 | 568.46 |
| 2003-06-09 | 565.65 |
| 2003-06-10 | 565.57 |
| 2003-06-11 | 578.78 |
| 2003-06-12 | 585.26 |
| 2003-06-13 | 590.29 |
| 2003-06-16 | 603.70 |
| 2003-06-17 | 603.36 |
| 2003-06-18 | 600.51 |
| 2003-06-19 | 589.05 |
| 2003-06-20 | 601.42 |
| 2003-06-23 | 582.98 |
| 2003-06-24 | 577.53 |
| 2003-06-25 | 586.92 |
| 2003-06-26 | 580.48 |
| 2003-06-27 | 581.22 |
| 2003-06-30 | 573.02 |
| 2003-07-01 | 568.46 |
| 2003-07-02 | 573.73 |
| 2003-07-03 | 574.12 |
| 2003-07-04 | . |
| 2003-07-07 | 578.20 |
| 2003-07-08 | 578.73 |
| 2003-07-09 | 575.28 |
| 2003-07-10 | 569.45 |
| 2003-07-11 | 579.67 |
| 2003-07-14 | 585.28 |
| 2003-07-15 | 580.05 |
| 2003-07-16 | 572.15 |
| 2003-07-17 | 570.92 |
| 2003-07-18 | 568.21 |
| 2003-07-21 | 566.82 |
| 2003-07-22 | 570.81 |
| 2003-07-23 | 575.66 |
| 2003-07-24 | 588.97 |
| 2003-07-25 | 584.97 |
| 2003-07-28 | 591.19 |
| 2003-07-29 | 585.34 |
| 2003-07-30 | 585.68 |
| 2003-07-31 | 586.03 |
| 2003-08-01 | 581.52 |
| 2003-08-04 | 581.05 |
| 2003-08-05 | 585.41 |
| 2003-08-06 | 580.67 |
| 2003-08-07 | 579.80 |
| 2003-08-08 | 578.56 |
| 2003-08-11 | 581.52 |
| 2003-08-12 | 585.33 |
| 2003-08-13 | 584.10 |
| 2003-08-14 | 593.13 |
| 2003-08-15 | 592.71 |
| 2003-08-18 | 593.24 |
| 2003-08-19 | 591.06 |
| 2003-08-20 | 591.56 |
| 2003-08-21 | 586.29 |
| 2003-08-22 | 579.91 |
| 2003-08-25 | 578.62 |
| 2003-08-26 | 575.11 |
| 2003-08-27 | 577.05 |
| 2003-08-28 | 579.99 |
| 2003-08-29 | 578.03 |
| 2003-09-01 | . |
| 2003-09-02 | 578.51 |
| 2003-09-03 | 582.67 |
| 2003-09-04 | 585.72 |
| 2003-09-05 | 589.73 |
| 2003-09-08 | 598.63 |
| 2003-09-09 | 597.59 |
| 2003-09-10 | 590.21 |
| 2003-09-11 | 588.34 |
| 2003-09-12 | 586.29 |
| 2003-09-15 | 590.18 |
| 2003-09-16 | 591.22 |
| 2003-09-17 | 594.90 |
| 2003-09-18 | 601.69 |
| 2003-09-19 | 597.44 |
| 2003-09-22 | 591.36 |
| 2003-09-23 | 590.18 |
| 2003-09-24 | 584.72 |
| 2003-09-25 | 586.99 |
| 2003-09-26 | 576.63 |
| 2003-09-29 | 576.37 |
| 2003-09-30 | 576.59 |
| 2003-10-01 | 584.75 |
| 2003-10-02 | 584.73 |
| 2003-10-03 | 597.06 |
| 2003-10-06 | 596.44 |
| 2003-10-07 | 601.78 |
| 2003-10-08 | 607.87 |
| 2003-10-09 | 612.67 |
| 2003-10-10 | 612.59 |
| 2003-10-13 | 614.33 |
| 2003-10-14 | 613.55 |
| 2003-10-15 | 611.89 |
| 2003-10-16 | 614.99 |
| 2003-10-17 | 607.78 |
| 2003-10-20 | 608.43 |
| 2003-10-21 | 611.38 |
| 2003-10-22 | 609.63 |
| 2003-10-23 | 606.50 |
| 2003-10-24 | 607.79 |
| 2003-10-27 | 613.67 |
| 2003-10-28 | 614.94 |
| 2003-10-29 | 616.12 |
| 2003-10-30 | 624.42 |
| 2003-10-31 | 622.36 |
| 2003-11-03 | 622.75 |
| 2003-11-04 | 622.36 |
| 2003-11-05 | 621.42 |
| 2003-11-06 | 621.75 |
| 2003-11-07 | 627.02 |
| 2003-11-10 | 624.58 |
| 2003-11-11 | 622.51 |
| 2003-11-12 | 633.50 |
| 2003-11-13 | 638.79 |
| 2003-11-14 | 644.90 |
| 2003-11-17 | 631.02 |
| 2003-11-18 | 635.77 |
| 2003-11-19 | 637.38 |
| 2003-11-20 | 635.08 |
| 2003-11-21 | 639.50 |
| 2003-11-24 | 641.30 |
| 2003-11-25 | 642.80 |
| 2003-11-26 | 647.90 |
| 2003-11-27 | . |
| 2003-11-28 | 654.71 |
| 2003-12-01 | 665.67 |
| 2003-12-02 | 669.92 |
| 2003-12-03 | 675.04 |
| 2003-12-04 | 671.15 |
| 2003-12-05 | 673.90 |
| 2003-12-08 | 678.15 |
| 2003-12-09 | 680.99 |
| 2003-12-10 | 680.04 |
| 2003-12-11 | 681.10 |
| 2003-12-12 | 688.24 |
| 2003-12-15 | 693.70 |
| 2003-12-16 | 697.27 |
| 2003-12-17 | 700.85 |
| 2003-12-18 | 707.35 |
| 2003-12-19 | 708.65 |
| 2003-12-22 | 712.49 |
| 2003-12-23 | 719.84 |
| 2003-12-24 | 721.87 |
| 2003-12-25 | . |
| 2003-12-26 | 721.58 |
| 2003-12-29 | 730.08 |
| 2003-12-30 | 731.45 |
| 2003-12-31 | 736.30 |
| 2004-01-01 | . |
| 2004-01-02 | 749.98 |
| 2004-01-05 | 760.05 |
| 2004-01-06 | 764.61 |
| 2004-01-07 | 762.84 |
| 2004-01-08 | 768.08 |
| 2004-01-09 | 773.23 |
| 2004-01-12 | 771.41 |
| 2004-01-13 | 770.89 |
| 2004-01-14 | 767.09 |
| 2004-01-15 | 760.79 |
| 2004-01-16 | 750.24 |
| 2004-01-19 | . |
| 2004-01-20 | 758.94 |
| 2004-01-21 | 768.20 |
| 2004-01-22 | 779.96 |
| 2004-01-23 | 779.40 |
| 2004-01-26 | 763.42 |
| 2004-01-27 | 769.25 |
| 2004-01-28 | 772.92 |
| 2004-01-29 | 748.56 |
| 2004-01-30 | 743.89 |
| 2004-02-02 | 747.82 |
| 2004-02-03 | 754.72 |
| 2004-02-04 | 743.45 |
| 2004-02-05 | 754.38 |
| 2004-02-06 | 770.31 |
| 2004-02-09 | 779.66 |
| 2004-02-10 | 784.26 |
| 2004-02-11 | 784.79 |
| 2004-02-12 | 796.04 |
| 2004-02-13 | 789.16 |
| 2004-02-16 | . |
| 2004-02-17 | 794.38 |
| 2004-02-18 | 796.64 |
| 2004-02-19 | 794.71 |
| 2004-02-20 | 778.13 |
| 2004-02-23 | 776.49 |
| 2004-02-24 | 775.66 |
| 2004-02-25 | 770.18 |
| 2004-02-26 | 761.74 |
| 2004-02-27 | 770.26 |
| 2004-03-01 | 774.88 |
| 2004-03-02 | 769.32 |
| 2004-03-03 | 751.47 |
| 2004-03-04 | 761.09 |
| 2004-03-05 | 776.41 |
| 2004-03-08 | 773.63 |
| 2004-03-09 | 769.98 |
| 2004-03-10 | 758.62 |
| 2004-03-11 | 744.13 |
| 2004-03-12 | 732.93 |
| 2004-03-15 | 705.17 |
| 2004-03-16 | 723.36 |
| 2004-03-17 | 729.53 |
| 2004-03-18 | 727.99 |
| 2004-03-19 | 730.90 |
| 2004-03-22 | 718.11 |
| 2004-03-23 | 718.60 |
| 2004-03-24 | 711.15 |
| 2004-03-25 | 723.41 |
| 2004-03-26 | 723.14 |
| 2004-03-29 | 731.76 |
| 2004-03-30 | 732.53 |
| 2004-03-31 | 738.91 |
| 2004-04-01 | 750.56 |
| 2004-04-02 | 753.66 |
| 2004-04-05 | 746.46 |
| 2004-04-06 | 749.54 |
| 2004-04-07 | 759.49 |
| 2004-04-08 | 763.65 |
| 2004-04-09 | . |
| 2004-04-12 | 761.50 |
| 2004-04-13 | 756.38 |
| 2004-04-14 | 749.54 |
| 2004-04-15 | 745.34 |
| 2004-04-16 | 758.40 |
| 2004-04-19 | 754.81 |
| 2004-04-20 | 750.85 |
| 2004-04-21 | 739.91 |
| 2004-04-22 | 740.39 |
| 2004-04-23 | 741.14 |
| 2004-04-26 | 746.31 |
| 2004-04-27 | 749.72 |
| 2004-04-28 | 734.63 |
| 2004-04-29 | 733.41 |
| 2004-04-30 | 731.36 |
| 2004-05-03 | 734.68 |
| 2004-05-04 | 740.65 |
| 2004-05-05 | 751.00 |
| 2004-05-06 | 737.26 |
| 2004-05-07 | 718.44 |
| 2004-05-10 | 696.26 |
| 2004-05-11 | 702.13 |
| 2004-05-12 | 699.17 |
| 2004-05-13 | 699.23 |
| 2004-05-14 | 693.62 |
| 2004-05-17 | 691.85 |
| 2004-05-18 | 695.33 |
| 2004-05-19 | 717.32 |
| 2004-05-20 | 703.22 |
| 2004-05-21 | 706.72 |
| 2004-05-24 | 711.31 |
| 2004-05-25 | 716.04 |
| 2004-05-26 | 723.33 |
| 2004-05-27 | 737.33 |
| 2004-05-28 | 731.39 |
| 2004-05-31 | . |
| 2004-06-01 | 721.99 |
| 2004-06-02 | 729.91 |
| 2004-06-03 | 728.50 |
| 2004-06-04 | 738.22 |
| 2004-06-07 | 752.17 |
| 2004-06-08 | 748.58 |
| 2004-06-09 | 735.34 |
| 2004-06-10 | 737.61 |
| 2004-06-11 | . |
| 2004-06-14 | 724.37 |
| 2004-06-15 | 730.47 |
| 2004-06-16 | 730.66 |
| 2004-06-17 | 735.44 |
| 2004-06-18 | 741.05 |
| 2004-06-21 | 740.37 |
| 2004-06-22 | 734.09 |
| 2004-06-23 | 737.38 |
| 2004-06-24 | 747.50 |
| 2004-06-25 | 740.16 |
| 2004-06-28 | 750.30 |
| 2004-06-29 | 740.08 |
| 2004-06-30 | 738.78 |
| 2004-07-01 | 741.94 |
| 2004-07-02 | 745.91 |
| 2004-07-05 | . |
| 2004-07-06 | 742.59 |
| 2004-07-07 | 753.27 |
| 2004-07-08 | 757.54 |
| 2004-07-09 | 752.10 |
| 2004-07-12 | 753.86 |
| 2004-07-13 | 751.30 |
| 2004-07-14 | 750.77 |
| 2004-07-15 | 745.09 |
| 2004-07-16 | 751.97 |
| 2004-07-19 | 747.85 |
| 2004-07-20 | 746.07 |
| 2004-07-21 | 740.31 |
| 2004-07-22 | 734.31 |
| 2004-07-23 | 716.67 |
| 2004-07-26 | 707.90 |
| 2004-07-27 | 713.33 |
| 2004-07-28 | 708.25 |
| 2004-07-29 | 715.64 |
| 2004-07-30 | 718.46 |
| 2004-08-02 | 714.83 |
| 2004-08-03 | 717.71 |
| 2004-08-04 | 710.44 |
| 2004-08-05 | 711.95 |
| 2004-08-06 | 711.02 |
| 2004-08-09 | 706.08 |
| 2004-08-10 | 711.19 |
| 2004-08-11 | 700.56 |
| 2004-08-12 | 703.13 |
| 2004-08-13 | 705.75 |
| 2004-08-16 | 705.24 |
| 2004-08-17 | 712.08 |
| 2004-08-18 | 713.88 |
| 2004-08-19 | 719.09 |
| 2004-08-20 | 714.77 |
| 2004-08-23 | 715.76 |
| 2004-08-24 | 711.04 |
| 2004-08-25 | 708.81 |
| 2004-08-26 | 713.74 |
| 2004-08-27 | 713.76 |
| 2004-08-30 | 713.76 |
| 2004-08-31 | 719.21 |
| 2004-09-01 | 726.71 |
| 2004-09-02 | 729.79 |
| 2004-09-03 | 730.28 |
| 2004-09-06 | . |
| 2004-09-07 | 736.63 |
| 2004-09-08 | 737.44 |
| 2004-09-09 | 734.59 |
| 2004-09-10 | 744.34 |
| 2004-09-13 | 747.07 |
| 2004-09-14 | 747.19 |
| 2004-09-15 | 734.85 |
| 2004-09-16 | 735.71 |
| 2004-09-17 | 737.60 |
| 2004-09-20 | 732.87 |
| 2004-09-21 | 740.72 |
| 2004-09-22 | 734.99 |
| 2004-09-23 | 735.48 |
| 2004-09-24 | 733.85 |
| 2004-09-27 | 731.47 |
| 2004-09-28 | 736.60 |
| 2004-09-29 | 742.50 |
| 2004-09-30 | 747.51 |
| 2004-10-01 | 764.03 |
| 2004-10-04 | 765.57 |
| 2004-10-05 | 768.35 |
| 2004-10-06 | 770.96 |
| 2004-10-07 | 772.69 |
| 2004-10-08 | 780.42 |
| 2004-10-11 | 777.66 |
| 2004-10-12 | 773.11 |
| 2004-10-13 | 770.79 |
| 2004-10-14 | 775.82 |
| 2004-10-15 | 782.48 |
| 2004-10-18 | 785.38 |
| 2004-10-19 | 792.98 |
| 2004-10-20 | 793.08 |
| 2004-10-21 | 799.69 |
| 2004-10-22 | 803.77 |
| 2004-10-25 | 798.92 |
| 2004-10-26 | 800.02 |
| 2004-10-27 | 810.11 |
| 2004-10-28 | 818.41 |
| 2004-10-29 | 815.83 |
| 2004-11-01 | 817.40 |
| 2004-11-02 | 824.53 |
| 2004-11-03 | 832.59 |
| 2004-11-04 | 838.09 |
| 2004-11-05 | 844.05 |
| 2004-11-08 | 846.04 |
| 2004-11-09 | 838.56 |
| 2004-11-10 | 835.25 |
| 2004-11-11 | 837.93 |
| 2004-11-12 | 843.09 |
| 2004-11-15 | 843.38 |
| 2004-11-16 | 839.75 |
| 2004-11-17 | 860.36 |
| 2004-11-18 | 858.72 |
| 2004-11-19 | 861.87 |
| 2004-11-22 | 858.62 |
| 2004-11-23 | 860.86 |
| 2004-11-24 | 871.33 |
| 2004-11-25 | . |
| 2004-11-26 | 885.75 |
| 2004-11-29 | 884.84 |
| 2004-11-30 | 882.49 |
| 2004-12-01 | 890.65 |
| 2004-12-02 | 893.48 |
| 2004-12-03 | 897.86 |
| 2004-12-06 | 901.62 |
| 2004-12-07 | 905.14 |
| 2004-12-08 | 894.32 |
| 2004-12-09 | 889.31 |
| 2004-12-10 | 891.85 |
| 2004-12-13 | 903.35 |
| 2004-12-14 | 901.82 |
| 2004-12-15 | 907.18 |
| 2004-12-16 | 901.67 |
| 2004-12-17 | 895.50 |
| 2004-12-20 | 906.37 |
| 2004-12-21 | 909.33 |
| 2004-12-22 | 918.46 |
| 2004-12-23 | 930.29 |
| 2004-12-24 | . |
| 2004-12-27 | 938.18 |
| 2004-12-28 | 939.95 |
| 2004-12-29 | 941.31 |
| 2004-12-30 | 940.95 |
| 2004-12-31 | 938.36 |
| 2005-01-03 | 936.38 |
| 2005-01-04 | 925.33 |
| 2005-01-05 | 915.08 |
| 2005-01-06 | 907.88 |
| 2005-01-07 | 901.57 |
| 2005-01-10 | 903.30 |
| 2005-01-11 | 901.10 |
| 2005-01-12 | 908.08 |
| 2005-01-13 | 909.87 |
| 2005-01-14 | 902.14 |
| 2005-01-17 | . |
| 2005-01-18 | 904.79 |
| 2005-01-19 | 905.14 |
| 2005-01-20 | 891.84 |
| 2005-01-21 | 891.60 |
| 2005-01-24 | 891.92 |
| 2005-01-25 | 892.57 |
| 2005-01-26 | 904.02 |
| 2005-01-27 | 907.89 |
#2005-01-28| 907.14
#2005-01-31| 916.56
#2005-02-01| 918.94
#2005-02-02| 924.79
#2005-02-03| 919.48
#2005-02-04| 928.98
#2005-02-07| 925.99
#2005-02-08| 923.96
#2005-02-09| 923.45
#2005-02-10| 931.43
#2005-02-11| 944.76
#2005-02-14| 951.49
#2005-02-15| 955.84
#2005-02-16| 950.79
#2005-02-17| 957.91
#2005-02-18| 956.00
#2005-02-21| .
#2005-02-22| 947.14
#2005-02-23| 946.36
#2005-02-24| 947.76
#2005-02-25| 955.02
#2005-02-28| 955.07
#2005-03-01| 957.42
#2005-03-02| 950.06
#2005-03-03| 948.76
#2005-03-04| 969.34
#2005-03-07| 966.38
#2005-03-08| 971.44
#2005-03-09| 965.84
#2005-03-10| 960.47
#2005-03-11| 964.45
#2005-03-14| 954.45
#2005-03-15| 956.01
#2005-03-16| 946.03
#2005-03-17| 945.30
#2005-03-18| 942.22
#2005-03-21| 928.76
#2005-03-22| 938.06
#2005-03-23| 920.43
#2005-03-24| 923.18
#2005-03-25| .
#2005-03-28| 916.70
#2005-03-29| 922.21
#2005-03-30| 920.27
#2005-03-31| 920.45
#2005-04-01| 919.80
#2005-04-04| 903.34
#2005-04-05| 912.72
#2005-04-06| 921.68
#2005-04-07| 927.27
#2005-04-08| 923.86
#2005-04-11| 927.48
#2005-04-12| 918.57
#2005-04-13| 925.08
#2005-04-14| 917.76
#2005-04-15| 905.70
#2005-04-18| 899.32
#2005-04-19| 903.53
#2005-04-20| 903.39
#2005-04-21| 906.29
#2005-04-22| 913.09
#2005-04-25| 905.90
#2005-04-26| 902.41
#2005-04-27| 892.90
#2005-04-28| 889.73
#2005-04-29| 889.80
#2005-05-02| 897.65
#2005-05-03| 906.94
#2005-05-04| 914.03
#2005-05-05| 917.41
#2005-05-06| 913.71
#2005-05-09| 908.24
#2005-05-10| 903.44
#2005-05-11| 899.40
#2005-05-12| 898.27
#2005-05-13| 898.63
#2005-05-16| 897.11
#2005-05-17| 897.45
#2005-05-18| 911.34
#2005-05-19| 915.01
#2005-05-20| 905.69
#2005-05-23| 911.65
#2005-05-24| 909.50
#2005-05-25| 907.77
#2005-05-26| 909.27
#2005-05-27| 906.92
#2005-05-30| .
#2005-05-31| 895.52
#2005-06-01| 900.95
#2005-06-02| 901.26
#2005-06-03| 896.47
#2005-06-06| 892.78
#2005-06-07| 900.14
#2005-06-08| 898.61
#2005-06-09| 889.29
#2005-06-10| 890.35
#2005-06-13| 885.96
#2005-06-14| 889.40
#2005-06-15| 889.68
#2005-06-16| 894.19
#2005-06-17| 910.52
#2005-06-20| 901.87
#2005-06-21| 906.23
#2005-06-22| 906.54
#2005-06-23| 903.23
#2005-06-24| 897.76
#2005-06-27| 897.78
#2005-06-28| 896.30
#2005-06-29| 903.87
#2005-06-30| 908.05
#2005-07-01| 905.11
#2005-07-04| .
#2005-07-05| 900.88
#2005-07-06| 904.75
#2005-07-07| 889.70
#2005-07-08| 902.79
#2005-07-11| 922.03
#2005-07-12| 932.32
#2005-07-13| 930.64
#2005-07-14| 934.52
#2005-07-15| 928.52
#2005-07-18| 931.26
#2005-07-19| 934.14
#2005-07-20| 931.81
#2005-07-21| 941.88
#2005-07-22| 940.55
#2005-07-25| 936.92
#2005-07-26| 937.09
#2005-07-27| 942.55
#2005-07-28| 951.21
#2005-07-29| 954.46
#2005-08-01| 955.68
#2005-08-02| 959.80
#2005-08-03| 971.56
#2005-08-04| 967.97
#2005-08-05| 962.04
#2005-08-08| 969.43
#2005-08-09| 970.70
#2005-08-10| 981.11
#2005-08-11| 985.62
#2005-08-12| 982.00
#2005-08-15| 976.60
#2005-08-16| 968.79
#2005-08-17| 962.57
#2005-08-18| 947.55
#2005-08-19| 954.50
#2005-08-22| 965.17
#2005-08-23| 955.37
#2005-08-24| 955.45
#2005-08-25| 949.12
#2005-08-26| 944.76
#2005-08-29| 943.22
#2005-08-30| 935.23
#2005-08-31| 950.45
#2005-09-01| 975.73
#2005-09-02| 982.41
#2005-09-05| .
#2005-09-06| 996.57
#2005-09-07| 997.14
#2005-09-08| 998.23
#2005-09-09|1003.53
#2005-09-12| 990.75
#2005-09-13| 983.56
#2005-09-14| 988.25
#2005-09-15| 981.18
#2005-09-16| 984.37
#2005-09-19| 978.05
#2005-09-20| 984.59
#2005-09-21| 980.34
#2005-09-22| 978.06
#2005-09-23| 978.38
#2005-09-26| 988.05
#2005-09-27| 980.81
#2005-09-28| 992.25
#2005-09-29| 990.99
#2005-09-30| 997.35
#2005-10-03| 990.20
#2005-10-04| 996.26
#2005-10-05| 989.58
#2005-10-06| 999.75
#2005-10-07| 997.04
#2005-10-10| 997.67
#2005-10-11| 994.42
#2005-10-12| 989.73
#2005-10-13| 969.97
#2005-10-14| 988.33
#2005-10-17| 986.30
#2005-10-18| 968.86
#2005-10-19| 961.12
#2005-10-20| 960.79
#2005-10-21| 962.73
#2005-10-24| 974.49
#2005-10-25| 976.92
#2005-10-26| 975.57
#2005-10-27| 967.31
#2005-10-28| 965.32
#2005-10-31| 967.94
#2005-11-01| 963.28
#2005-11-02| 967.39
#2005-11-03| 967.48
#2005-11-04| 946.01
#2005-11-07| 944.58
#2005-11-08| 943.57
#2005-11-09| 941.48
#2005-11-10| 941.08
#2005-11-11| 947.94
#2005-11-14| 945.89
#2005-11-15| 940.11
#2005-11-16| 934.77
#2005-11-17| 943.05
#2005-11-18| 948.07
#2005-11-21| 951.16
#2005-11-22| 949.36
#2005-11-23| 964.83
#2005-11-24| .
#2005-11-25| 961.93
#2005-11-28| 963.33
#2005-11-29| 961.42
#2005-11-30| 958.76
#2005-12-01| 962.79
#2005-12-02| 958.65
#2005-12-05| 953.21
#2005-12-06| 953.96
#2005-12-07| 948.31
#2005-12-08| 956.18
#2005-12-09| 956.78
#2005-12-12| 971.72
#2005-12-13| 969.92
#2005-12-14| 975.19
#2005-12-15| 967.06
#2005-12-16| 978.52
#2005-12-19| 974.33
#2005-12-20| 968.10
#2005-12-21| 971.48
#2005-12-22| 977.33
#2005-12-23| 980.38
#2005-12-26| .
#2005-12-27| 983.71
#2005-12-28| 987.56
#2005-12-29| 982.97
#2005-12-30| 975.60
#2006-01-02| .
#2006-01-03|1000.33
#2006-01-04|1018.03
#2006-01-05|1021.10
#2006-01-06|1025.67
#2006-01-09|1024.41
#2006-01-10|1016.07
#2006-01-11|1027.59
#2006-01-12|1023.57
#2006-01-13|1014.78
#2006-01-16| .
#2006-01-17|1008.76
#2006-01-18|1000.51
#2006-01-19|1010.31
#2006-01-20|1001.12
#2006-01-23|1014.09
#2006-01-24|1009.46
#2006-01-25|1024.64
#2006-01-26|1032.40
#2006-01-27|1031.85
#2006-01-30|1027.88
#2006-01-31|1043.20
#2006-02-01|1049.02
#2006-02-02|1036.70
#2006-02-03|1031.47
#2006-02-06|1030.75
#2006-02-07|1029.38
#2006-02-08|1032.13
#2006-02-09|1046.28
#2006-02-10|1039.20
#2006-02-13|1047.37
#2006-02-14|1045.26
#2006-02-15|1044.93
#2006-02-16|1049.59
#2006-02-17|1056.44
#2006-02-20| .
#2006-02-21|1060.43
#2006-02-22|1070.87
#2006-02-23|1075.16
#2006-02-24|1072.95
#2006-02-27|1077.50
#2006-02-28|1074.90
#2006-03-01|1088.58
#2006-03-02|1082.46
#2006-03-03|1077.37
#2006-03-06|1079.00
#2006-03-07|1061.14
#2006-03-08|1058.89
#2006-03-09|1065.60
#2006-03-10|1069.00
#2006-03-13|1079.61
#2006-03-14|1087.44
#2006-03-15|1089.18
#2006-03-16|1101.58
#2006-03-17|1104.20
#2006-03-20|1109.50
#2006-03-21|1102.88
#2006-03-22|1105.88
#2006-03-23|1091.65
#2006-03-24|1099.70
#2006-03-27|1091.46
#2006-03-28|1090.26
#2006-03-29|1084.71
#2006-03-30|1104.59
#2006-03-31|1099.81
#2006-04-03|1107.29
#2006-04-04|1117.72
#2006-04-05|1120.43
#2006-04-06|1116.37
#2006-04-07|1097.62
#2006-04-10|1098.30
#2006-04-11|1086.25
#2006-04-12|1077.74
#2006-04-13|1076.23
#2006-04-14| .
#2006-04-17|1093.32
#2006-04-18|1089.97
#2006-04-19|1107.16
#2006-04-20|1110.87
#2006-04-21|1128.15
#2006-04-24|1128.81
#2006-04-25|1135.87
#2006-04-26|1141.33
#2006-04-27|1148.76
#2006-04-28|1156.61
#2006-05-01|1158.63
#2006-05-02|1164.78
#2006-05-03|1154.48
#2006-05-04|1164.99
#2006-05-05|1179.76
#2006-05-08|1183.29
#2006-05-09|1189.39
#2006-05-10|1189.50
#2006-05-11|1186.78
#2006-05-12|1163.50
#2006-05-15|1147.53
#2006-05-16|1150.22
#2006-05-17|1109.43
#2006-05-18|1107.95
#2006-05-19|1101.71
#2006-05-22|1080.34
#2006-05-23|1101.54
#2006-05-24|1082.68
#2006-05-25|1100.70
#2006-05-26|1118.07
#2006-05-29| .
#2006-05-30|1107.19
#2006-05-31|1121.18
#2006-06-01|1120.07
#2006-06-02|1129.69
#2006-06-05|1123.02
#2006-06-06|1095.10
#2006-06-07|1101.71
#2006-06-08|1062.95
#2006-06-09|1077.04
#2006-06-12|1065.16
#2006-06-13|1040.48
#2006-06-14|1048.70
#2006-06-15|1067.75
#2006-06-16|1059.31
#2006-06-19|1060.99
#2006-06-20|1067.39
#2006-06-21|1079.23
#2006-06-22|1082.14
#2006-06-23|1079.98
#2006-06-26|1080.31
#2006-06-27|1078.50
#2006-06-28|1070.73
#2006-06-29|1092.04
#2006-06-30|1131.56
#2006-07-03|1140.41
#2006-07-04| .
#2006-07-05|1131.33
#2006-07-06|1146.69
#2006-07-07|1153.46
#2006-07-10|1148.76
#2006-07-11|1139.29
#2006-07-12|1133.57
#2006-07-13|1116.69
#2006-07-14|1098.52
#2006-07-17|1082.04
#2006-07-18|1076.48
#2006-07-19|1109.78
#2006-07-20|1118.60
#2006-07-21|1113.88
#2006-07-24|1130.41
#2006-07-25|1135.61
#2006-07-26|1135.56
#2006-07-27|1157.34
#2006-07-28|1169.32
#2006-07-31|1162.99
#2006-08-01|1151.15
#2006-08-02|1172.99
#2006-08-03|1165.63
#2006-08-04|1189.09
#2006-08-07|1171.15
#2006-08-08|1174.31
#2006-08-09|1187.39
#2006-08-10|1166.33
#2006-08-11|1162.69
#2006-08-14|1173.76
#2006-08-15|1186.80
#2006-08-16|1199.87
#2006-08-17|1205.89
#2006-08-18|1200.19
#2006-08-21|1207.05
#2006-08-22|1199.16
#2006-08-23|1190.49
#2006-08-24|1195.72
#2006-08-25|1190.62
#2006-08-28|1202.81
#2006-08-29|1202.68
#2006-08-30|1212.86
#2006-08-31|1206.97
#2006-09-01|1212.41
#2006-09-04| .
#2006-09-05|1213.80
#2006-09-06|1200.24
#2006-09-07|1184.54
#2006-09-08|1183.02
#2006-09-11|1182.13
#2006-09-12|1193.56
#2006-09-13|1196.62
#2006-09-14|1203.13
#2006-09-15|1199.05
#2006-09-18|1203.71
#2006-09-19|1200.87
#2006-09-20|1218.95
#2006-09-21|1225.32
#2006-09-22|1222.23
#2006-09-25|1216.67
#2006-09-26|1222.60
#2006-09-27|1248.52
#2006-09-28|1246.59
#2006-09-29|1247.63
#2006-10-02|1254.67
#2006-10-03|1247.57
#2006-10-04|1255.38
#2006-10-05|1270.33
#2006-10-06|1264.37
#2006-10-09|1266.07
#2006-10-10|1270.40
#2006-10-11|1272.72
#2006-10-12|1286.89
#2006-10-13|1288.35
#2006-10-16|1290.70
#2006-10-17|1267.78
#2006-10-18|1279.44
#2006-10-19|1295.36
#2006-10-20|1305.64
#2006-10-23|1307.70
#2006-10-24|1304.85
#2006-10-25|1316.76
#2006-10-26|1324.82
#2006-10-27|1340.98
#2006-10-30|1337.01
#2006-10-31|1346.44
#2006-11-01|1353.05
#2006-11-02|1344.04
#2006-11-03|1342.32
#2006-11-06|1360.32
#2006-11-07|1380.49
#2006-11-08|1378.60
#2006-11-09|1385.40
#2006-11-10|1382.29
#2006-11-13|1385.25
#2006-11-14|1388.01
#2006-11-15|1394.24
#2006-11-16|1401.31
#2006-11-17|1397.47
#2006-11-20|1406.60
#2006-11-21|1407.82
#2006-11-22|1426.93
#2006-11-23| .
#2006-11-24|1421.59
#2006-11-27|1392.07
#2006-11-28|1388.22
#2006-11-29|1413.21
#2006-11-30|1413.75
#2006-12-01|1402.91
#2006-12-04|1420.64
#2006-12-05|1437.13
#2006-12-06|1436.76
#2006-12-07|1439.60
#2006-12-08|1443.58
#2006-12-11|1446.38
#2006-12-12|1449.50
#2006-12-13|1461.81
#2006-12-14|1460.28
#2006-12-15|1454.95
#2006-12-18|1446.54
#2006-12-19|1442.68
#2006-12-20|1448.15
#2006-12-21|1440.49
#2006-12-22|1431.45
#2006-12-25| .
#2006-12-26|1429.22
#2006-12-27|1441.82
#2006-12-28|1440.36
#2006-12-29|1442.33
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1475.88
#2007-01-04|1466.82
#2007-01-05|1449.80
#2007-01-08|1453.83
#2007-01-09|1452.27
#2007-01-10|1423.24
#2007-01-11|1438.31
#2007-01-12|1448.10
#2007-01-15| .
#2007-01-16|1446.49
#2007-01-17|1440.46
#2007-01-18|1437.13
#2007-01-19|1451.47
#2007-01-22|1447.24
#2007-01-23|1455.43
#2007-01-24|1467.29
#2007-01-25|1467.26
#2007-01-26|1446.09
#2007-01-29|1460.11
#2007-01-30|1467.95
#2007-01-31|1473.17
#2007-02-01|1483.08
#2007-02-02|1482.11
#2007-02-05|1478.56
#2007-02-06|1493.32
#2007-02-07|1515.23
#2007-02-08|1517.05
#2007-02-09|1517.70
#2007-02-12|1501.78
#2007-02-13|1514.93
#2007-02-14|1538.03
#2007-02-15|1537.97
#2007-02-16|1529.77
#2007-02-19| .
#2007-02-20|1538.44
#2007-02-21|1525.54
#2007-02-22|1521.98
#2007-02-23|1525.64
#2007-02-26|1537.06
#2007-02-27|1496.16
#2007-02-28|1470.50
#2007-03-01|1442.08
#2007-03-02|1432.45
#2007-03-05|1400.93
#2007-03-06|1411.67
#2007-03-07|1422.84
#2007-03-08|1453.17
#2007-03-09|1457.60
#2007-03-12|1452.06
#2007-03-13|1435.61
#2007-03-14|1391.83
#2007-03-15|1427.40
#2007-03-16|1439.57
#2007-03-19|1466.76
#2007-03-20|1473.31
#2007-03-21|1474.06
#2007-03-22|1501.08
#2007-03-23|1498.01
#2007-03-26|1485.54
#2007-03-27|1495.23
#2007-03-28|1492.28
#2007-03-29|1500.39
#2007-03-30|1501.57
#2007-04-02|1517.44
#2007-04-03|1542.96
#2007-04-04|1543.76
#2007-04-05|1553.18
#2007-04-06| .
#2007-04-09|1545.09
#2007-04-10|1560.61
#2007-04-11|1559.72
#2007-04-12|1555.14
#2007-04-13|1564.97
#2007-04-16|1575.45
#2007-04-17|1573.60
#2007-04-18|1561.22
#2007-04-19|1557.91
#2007-04-20|1585.80
#2007-04-23|1570.87
#2007-04-24|1534.55
#2007-04-25|1543.51
#2007-04-26|1538.05
#2007-04-27|1518.85
#2007-04-30|1515.20
#2007-05-01|1509.53
#2007-05-02|1515.80
#2007-05-03|1511.32
#2007-05-04|1537.48
#2007-05-07|1546.10
#2007-05-08|1523.71
#2007-05-09|1533.54
#2007-05-10|1524.50
#2007-05-11|1542.59
#2007-05-14|1537.95
#2007-05-15|1560.80
#2007-05-16|1565.90
#2007-05-17|1564.59
#2007-05-18|1577.60
#2007-05-21|1569.45
#2007-05-22|1573.06
#2007-05-23|1592.36
#2007-05-24|1573.61
#2007-05-25|1572.33
#2007-05-28| .
#2007-05-29|1592.55
#2007-05-30|1580.59
#2007-05-31|1606.54
#2007-06-01|1620.09
#2007-06-04|1618.61
#2007-06-05|1613.90
#2007-06-06|1568.87
#2007-06-07|1542.19
#2007-06-08|1540.20
#2007-06-11|1551.31
#2007-06-12|1528.10
#2007-06-13|1532.54
#2007-06-14|1561.41
#2007-06-15|1585.08
#2007-06-18|1572.73
#2007-06-19|1563.47
#2007-06-20|1570.15
#2007-06-21|1549.90
#2007-06-22|1543.89
#2007-06-25|1552.71
#2007-06-26|1542.13
#2007-06-27|1532.55
#2007-06-28|1550.69
#2007-06-29|1562.77
#2007-07-02|1574.48
#2007-07-03|1581.33
#2007-07-04| .
#2007-07-05|1584.70
#2007-07-06|1604.48
#2007-07-09|1597.58
#2007-07-10|1592.77
#2007-07-11|1593.82
#2007-07-12|1613.33
#2007-07-13|1623.96
#2007-07-16|1633.93
#2007-07-17|1639.89
#2007-07-18|1629.06
#2007-07-19|1648.80
#2007-07-20|1619.00
#2007-07-23|1631.01
#2007-07-24|1616.20
#2007-07-25|1604.23
#2007-07-26|1562.22
#2007-07-27|1561.70
#2007-07-30|1556.84
#2007-07-31|1591.02
#2007-08-01|1569.52
#2007-08-02|1578.84
#2007-08-03|1572.74
#2007-08-06|1562.23
#2007-08-07|1586.78
#2007-08-08|1633.13
#2007-08-09|1601.40
#2007-08-10|1552.65
#2007-08-13|1574.62
#2007-08-14|1549.44
#2007-08-15|1533.79
#2007-08-16|1465.74
#2007-08-17|1508.65
#2007-08-20|1506.95
#2007-08-21|1503.32
#2007-08-22|1519.70
#2007-08-23|1520.58
#2007-08-24|1532.00
#2007-08-27|1530.96
#2007-08-28|1510.15
#2007-08-29|1515.91
#2007-08-30|1528.98
#2007-08-31|1547.60
#2007-09-03| .
#2007-09-04|1557.76
#2007-09-05|1525.53
#2007-09-06|1527.41
#2007-09-07|1499.36
#2007-09-10|1485.48
#2007-09-11|1517.29
#2007-09-12|1523.93
#2007-09-13|1535.23
#2007-09-14|1508.97
#2007-09-17|1486.69
#2007-09-18|1526.60
#2007-09-19|1587.63
#2007-09-20|1594.81
#2007-09-21|1597.77
#2007-09-24|1603.14
#2007-09-25|1586.42
#2007-09-26|1607.78
#2007-09-27|1618.70
#2007-09-28|1625.18
#2007-10-01|1630.71
#2007-10-02|1640.72
#2007-10-03|1636.77
#2007-10-04|1630.37
#2007-10-05|1651.73
#2007-10-08|1635.10
#2007-10-09|1642.02
#2007-10-10|1652.72
#2007-10-11|1690.46
#2007-10-12|1702.89
#2007-10-15|1704.14
#2007-10-16|1704.33
#2007-10-17|1726.31
#2007-10-18|1744.24
#2007-10-19|1741.57
#2007-10-22|1707.03
#2007-10-23|1728.92
#2007-10-24|1704.75
#2007-10-25|1732.70
#2007-10-26|1767.10
#2007-10-29|1786.84
#2007-10-30|1797.26
#2007-10-31|1814.23
#2007-11-01|1796.05
#2007-11-02|1809.70
#2007-11-05|1806.55
#2007-11-06|1823.21
#2007-11-07|1827.54
#2007-11-08|1843.20
#2007-11-09|1814.91
#2007-11-12|1802.02
#2007-11-13|1815.54
#2007-11-14|1830.62
#2007-11-15|1811.21
#2007-11-16|1814.62
#2007-11-19|1790.69
#2007-11-20|1822.82
#2007-11-21|1786.61
#2007-11-22| .
#2007-11-23|1789.16
#2007-11-26|1787.46
#2007-11-27|1789.22
#2007-11-28|1805.34
#2007-11-29|1817.63
#2007-11-30|1819.82
#2007-12-03|1814.14
#2007-12-04|1823.99
#2007-12-05|1822.95
#2007-12-06|1806.31
#2007-12-07|1825.98
#2007-12-10|1838.50
#2007-12-11|1842.53
#2007-12-12|1837.46
#2007-12-13|1785.68
#2007-12-14|1773.79
#2007-12-17|1735.82
#2007-12-18|1733.56
#2007-12-19|1718.96
#2007-12-20|1709.30
#2007-12-21|1731.51
#2007-12-24|1735.36
#2007-12-25| .
#2007-12-26|1747.29
#2007-12-27|1752.03
#2007-12-28|1760.74
#2007-12-31|1750.68
#2008-01-01| .
#2008-01-02|1745.83
#2008-01-03|1726.51
#2008-01-04|1702.89
#2008-01-07|1703.84
#2008-01-08|1701.76
#2008-01-09|1684.17
#2008-01-10|1681.73
#2008-01-11|1681.63
#2008-01-14|1686.59
#2008-01-15|1627.78
#2008-01-16|1591.89
#2008-01-17|1587.04
#2008-01-18|1564.96
#2008-01-21| .
#2008-01-22|1471.27
#2008-01-23|1400.82
#2008-01-24|1513.82
#2008-01-25|1516.72
#2008-01-28|1512.21
#2008-01-29|1534.21
#2008-01-30|1529.62
#2008-01-31|1532.49
#2008-02-01|1570.65
#2008-02-04|1571.65
#2008-02-05|1474.46
#2008-02-06|1501.87
#2008-02-07|1470.94
#2008-02-08|1474.08
#2008-02-11|1459.48
#2008-02-12|1518.55
#2008-02-13|1516.94
#2008-02-14|1525.73
#2008-02-15|1502.78
#2008-02-18| .
#2008-02-19|1532.49
#2008-02-20|1501.49
#2008-02-21|1527.78
#2008-02-22|1514.06
#2008-02-25|1534.39
#2008-02-26|1571.55
#2008-02-27|1596.55
#2008-02-28|1582.36
#2008-02-29|1569.97
#2008-03-03|1536.42
#2008-03-04|1511.51
#2008-03-05|1551.34
#2008-03-06|1539.36
#2008-03-07|1524.60
#2008-03-10|1519.54
#2008-03-11|1562.58
#2008-03-12|1590.88
#2008-03-13|1589.41
#2008-03-14|1585.69
#2008-03-17|1559.04
#2008-03-18|1608.36
#2008-03-19|1587.71
#2008-03-20|1567.94
#2008-03-21| .
#2008-03-24|1565.71
#2008-03-25|1642.87
#2008-03-26|1657.13
#2008-03-27|1679.63
#2008-03-28|1664.41
#2008-03-31|1654.08
#2008-04-01|1683.07
#2008-04-02|1703.82
#2008-04-03|1694.66
#2008-04-04|1718.87
#2008-04-07|1726.67
#2008-04-08|1705.19
#2008-04-09|1692.62
#2008-04-10|1685.84
#2008-04-11|1660.58
#2008-04-14|1648.42
#2008-04-15|1673.44
#2008-04-16|1718.05
#2008-04-17|1704.52
#2008-04-18|1729.78
#2008-04-21|1727.42
#2008-04-22|1718.24
#2008-04-23|1711.34
#2008-04-24|1692.02
#2008-04-25|1700.19
#2008-04-28|1711.59
#2008-04-29|1689.92
#2008-04-30|1698.40
#2008-05-01|1685.47
#2008-05-02|1720.17
#2008-05-05|1729.97
#2008-05-06|1728.82
#2008-05-07|1714.73
#2008-05-08|1725.13
#2008-05-09|1711.91
#2008-05-12|1733.61
#2008-05-13|1732.31
#2008-05-14|1748.20
#2008-05-15|1750.93
#2008-05-16|1752.02
#2008-05-19|1759.90
#2008-05-20|1743.65
#2008-05-21|1740.61
#2008-05-22|1733.16
#2008-05-23|1704.45
#2008-05-26| .
#2008-05-27|1682.32
#2008-05-28|1678.12
#2008-05-29|1673.07
#2008-05-30|1681.55
#2008-06-02|1643.11
#2008-06-03|1651.10
#2008-06-04|1638.33
#2008-06-05|1635.07
#2008-06-06|1615.11
#2008-06-09|1601.33
#2008-06-10|1570.64
#2008-06-11|1553.90
#2008-06-12|1575.42
#2008-06-13|1585.43
#2008-06-16|1575.95
#2008-06-17|1588.45
#2008-06-18|1558.64
#2008-06-19|1547.51
#2008-06-20|1541.46
#2008-06-23|1526.22
#2008-06-24|1514.37
#2008-06-25|1540.61
#2008-06-26|1513.21
#2008-06-27|1511.66
#2008-06-30|1508.43
#2008-07-01|1480.63
#2008-07-02|1505.02
#2008-07-03|1507.87
#2008-07-04| .
#2008-07-07|1496.53
#2008-07-08|1478.90
#2008-07-09|1513.28
#2008-07-10|1488.83
#2008-07-11|1457.97
#2008-07-14|1463.41
#2008-07-15|1433.09
#2008-07-16|1434.56
#2008-07-17|1479.96
#2008-07-18|1508.18
#2008-07-21|1498.13
#2008-07-22|1470.37
#2008-07-23|1500.27
#2008-07-24|1469.27
#2008-07-25|1455.43
#2008-07-28|1446.76
#2008-07-29|1456.50
#2008-07-30|1470.04
#2008-07-31|1479.80
#2008-08-01|1442.41
#2008-08-04|1430.37
#2008-08-05|1457.83
#2008-08-06|1455.74
#2008-08-07|1441.53
#2008-08-08|1418.08
#2008-08-11|1444.57
#2008-08-12|1431.98
#2008-08-13|1391.70
#2008-08-14|1383.39
#2008-08-15|1372.35
#2008-08-18|1373.32
#2008-08-19|1332.15
#2008-08-20|1338.86
#2008-08-21|1332.33
#2008-08-22|1359.93
#2008-08-25|1335.67
#2008-08-26|1334.55
#2008-08-27|1346.25
#2008-08-28|1370.60
#2008-08-29|1376.16
#2008-09-01| .
#2008-09-02|1381.26
#2008-09-03|1368.94
#2008-09-04|1320.21
#2008-09-05|1269.23
#2008-09-08|1313.35
#2008-09-09|1286.47
#2008-09-10|1258.93
#2008-09-11|1240.73
#2008-09-12|1294.13
#2008-09-15|1234.36
#2008-09-16|1230.59
#2008-09-17|1206.11
#2008-09-18|1217.97
#2008-09-19|1329.97
#2008-09-22|1323.38
#2008-09-23|1312.19
#2008-09-24|1297.42
#2008-09-25|1336.72
#2008-09-26|1327.25
#2008-09-29|1261.50
#2008-09-30|1232.09
#2008-10-01|1252.46
#2008-10-02|1216.59
#2008-10-03|1266.82
#2008-10-06|1164.08
#2008-10-07|1191.98
#2008-10-08|1129.21
#2008-10-09|1087.39
#2008-10-10| 976.49
#2008-10-13|1086.58
#2008-10-14|1120.04
#2008-10-15|1060.26
#2008-10-16| 999.03
#2008-10-17|1038.71
#2008-10-20|1057.62
#2008-10-21|1031.52
#2008-10-22| 925.12
#2008-10-23| 900.68
#2008-10-24| 839.81
#2008-10-27| 786.31
#2008-10-28| 777.53
#2008-10-29| 880.35
#2008-10-30| 899.81
#2008-10-31| 919.88
#2008-11-03| 938.55
#2008-11-04|1006.60
#2008-11-05|1016.36
#2008-11-06| 933.63
#2008-11-07| 954.54
#2008-11-10| 948.75
#2008-11-11| 888.88
#2008-11-12| 863.64
#2008-11-13| 876.86
#2008-11-14| 893.25
#2008-11-17| 856.20
#2008-11-18| 859.76
#2008-11-19| 826.43
#2008-11-20| 796.06
#2008-11-21| 792.52
#2008-11-24| 879.26
#2008-11-25| 899.81
#2008-11-26| 889.43
#2008-11-27| .
#2008-11-28| 902.75
#2008-12-01| 855.44
#2008-12-02| 897.14
#2008-12-03| 899.36
#2008-12-04| 897.67
#2008-12-05| 859.77
#2008-12-08| 933.84
#2008-12-09| 934.08
#2008-12-10| 949.00
#2008-12-11| 969.54
#2008-12-12| 955.58
#2008-12-15| 981.90
#2008-12-16|1004.94
#2008-12-17|1049.19
#2008-12-18|1066.32
#2008-12-19|1025.71
#2008-12-22|1005.58
#2008-12-23|1004.35
#2008-12-24|1007.55
#2008-12-25| .
#2008-12-26|1012.41
#2008-12-29|1018.58
#2008-12-30|1031.53
#2008-12-31|1013.74
#2009-01-01| .
#2009-01-02|1051.49
#2009-01-05|1046.19
#2009-01-06|1035.33
#2009-01-07|1038.99
#2009-01-08|1032.44
#2009-01-09|1006.84
#2009-01-12| 978.94
#2009-01-13| 948.62
#2009-01-14| 906.27
#2009-01-15| 891.93
#2009-01-16| 905.68
#2009-01-19| .
#2009-01-20| 842.20
#2009-01-21| 833.96
#2009-01-22| 832.62
#2009-01-23| 822.22
#2009-01-26| 866.55
#2009-01-27| 868.13
#2009-01-28| 914.50
#2009-01-29| 880.59
#2009-01-30| 859.69
#2009-02-02| 837.70
#2009-02-03| 862.80
#2009-02-04| 871.03
#2009-02-05| 862.24
#2009-02-06| 873.54
#2009-02-09| 890.96
#2009-02-10| 868.77
#2009-02-11| 855.22
#2009-02-12| 829.98
#2009-02-13| 845.66
#2009-02-16| .
#2009-02-17| 777.07
#2009-02-18| 776.34
#2009-02-19| 786.96
#2009-02-20| 753.70
#2009-02-23| 754.07
#2009-02-24| 747.91
#2009-02-25| 749.69
#2009-02-26| 786.23
#2009-02-27| 763.77
#2009-03-02| 719.70
#2009-03-03| 712.25
#2009-03-04| 726.08
#2009-03-05| 690.96
#2009-03-06| 687.19
#2009-03-09| 672.09
#2009-03-10| 715.33
#2009-03-11| 723.07
#2009-03-12| 739.51
#2009-03-13| 755.92
#2009-03-16| 785.83
#2009-03-17| 785.13
#2009-03-18| 794.65
#2009-03-19| 836.05
#2009-03-20| 825.74
#2009-03-23| 853.77
#2009-03-24| 855.74
#2009-03-25| 864.82
#2009-03-26| 867.02
#2009-03-27| 834.19
#2009-03-30| 789.73
#2009-03-31| 820.17
#2009-04-01| 833.69
#2009-04-02| 891.04
#2009-04-03| 887.43
#2009-04-06| 885.88
#2009-04-07| 878.78
#2009-04-08| 882.65
#2009-04-09| 916.60
#2009-04-10| .
#2009-04-13| 924.38
#2009-04-14| 935.74
#2009-04-15| 918.36
#2009-04-16| 936.67
#2009-04-17| 943.97
#2009-04-20| 901.77
#2009-04-21| 891.79
#2009-04-22| 918.72
#2009-04-23| 914.16
#2009-04-24| 941.93
#2009-04-27| 921.75
#2009-04-28| 906.85
#2009-04-29| 945.39
#2009-04-30| 960.12
#2009-05-01| 960.27
#2009-05-04| 975.35
#2009-05-05| 983.86
#2009-05-06| 991.11
#2009-05-07| 998.67
#2009-05-08|1024.66
#2009-05-11|1025.74
#2009-05-12|1027.89
#2009-05-13| 994.07
#2009-05-14| 991.44
#2009-05-15| 989.58
#2009-05-18|1002.58
#2009-05-19|1031.22
#2009-05-20|1048.06
#2009-05-21|1029.38
#2009-05-22|1055.97
#2009-05-25| .
#2009-05-26|1066.92
#2009-05-27|1074.38
#2009-05-28|1067.72
#2009-05-29|1082.41
#2009-06-01|1106.55
#2009-06-02|1120.39
#2009-06-03|1089.85
#2009-06-04|1089.07
#2009-06-05|1083.26
#2009-06-08|1058.89
#2009-06-09|1081.54
#2009-06-10|1097.20
#2009-06-11|1110.78
#2009-06-12|1106.67
#2009-06-15|1072.51
#2009-06-16|1075.45
#2009-06-17|1051.75
#2009-06-18|1071.05
#2009-06-19|1092.66
#2009-06-22|1063.08
#2009-06-23|1072.55
#2009-06-24|1104.65
#2009-06-25|1100.71
#2009-06-26|1116.34
#2009-06-29|1134.52
#2009-06-30|1125.37
#2009-07-01|1150.59
#2009-07-02|1112.05
#2009-07-03| .
#2009-07-06|1097.48
#2009-07-07|1100.09
#2009-07-08|1072.85
#2009-07-09|1090.45
#2009-07-10|1077.72
#2009-07-13|1102.39
#2009-07-14|1110.66
#2009-07-15|1153.96
#2009-07-16|1165.56
#2009-07-17|1170.27
#2009-07-20|1190.77
#2009-07-21|1188.33
#2009-07-22|1191.80
#2009-07-23|1220.86
#2009-07-24|1225.32
#2009-07-27|1246.98
#2009-07-28|1255.22
#2009-07-29|1244.95
#2009-07-30|1269.64
#2009-07-31|1280.53
#2009-08-03|1309.91
#2009-08-04|1304.55
#2009-08-05|1282.55
#2009-08-06|1289.60
#2009-08-07|1296.68
#2009-08-10|1289.22
#2009-08-11|1277.74
#2009-08-12|1296.00
#2009-08-13|1315.95
#2009-08-14|1293.49
#2009-08-17|1242.29
#2009-08-18|1258.58
#2009-08-19|1267.25
#2009-08-20|1292.80
#2009-08-21|1331.20
#2009-08-24|1350.10
#2009-08-25|1366.81
#2009-08-26|1353.02
#2009-08-27|1350.37
#2009-08-28|1373.98
#2009-08-31|1361.46
#2009-09-01|1333.98
#2009-09-02|1306.23
#2009-09-03|1311.46
#2009-09-04|1335.46
#2009-09-07| .
#2009-09-08|1377.61
#2009-09-09|1395.05
#2009-09-10|1378.46
#2009-09-11|1395.79
#2009-09-14|1402.44
#2009-09-15|1411.93
#2009-09-16|1438.86
#2009-09-17|1446.89
#2009-09-18|1444.77
#2009-09-21|1432.61
#2009-09-22|1456.52
#2009-09-23|1460.68
#2009-09-24|1433.85
#2009-09-25|1427.53
#2009-09-28|1451.41
#2009-09-29|1438.43
#2009-09-30|1433.09
#2009-10-01|1398.28
#2009-10-02|1377.79
#2009-10-05|1409.81
#2009-10-06|1454.79
#2009-10-07|1436.18
#2009-10-08|1455.08
#2009-10-09|1445.93
#2009-10-12|1452.56
#2009-10-13|1436.36
#2009-10-14|1478.24
#2009-10-15|1480.27
#2009-10-16|1454.61
#2009-10-19|1488.47
#2009-10-20|1476.64
#2009-10-21|1493.77
#2009-10-22|1488.40
#2009-10-23|1479.70
#2009-10-26|1458.72
#2009-10-27|1449.01
#2009-10-28|1417.41
#2009-10-29|1455.97
#2009-10-30|1417.26
#2009-11-02|1430.47
#2009-11-03|1386.63
#2009-11-04|1420.13
#2009-11-05|1445.33
#2009-11-06|1447.30
#2009-11-09|1489.83
#2009-11-10|1485.54
#2009-11-11|1493.12
#2009-11-12|1487.22
#2009-11-13|1492.30
#2009-11-16|1517.39
#2009-11-17|1499.80
#2009-11-18|1522.21
#2009-11-19|1487.81
#2009-11-20|1469.74
#2009-11-23|1512.22
#2009-11-24|1504.10
#2009-11-25|1522.68
#2009-11-26| .
#2009-11-27|1490.49
#2009-11-30|1476.49
#2009-12-01|1512.31
#2009-12-02|1511.74
#2009-12-03|1517.52
#2009-12-04|1514.65
#2009-12-07|1505.31
#2009-12-08|1470.12
#2009-12-09|1436.03
#2009-12-10|1439.82
#2009-12-11|1431.30
#2009-12-14|1445.97
#2009-12-15|1439.51
#2009-12-16|1456.88
#2009-12-17|1413.47
#2009-12-18|1400.41
#2009-12-21|1425.89
#2009-12-22|1426.93
#2009-12-23|1446.54
#2009-12-24|1449.01
#2009-12-25| .
#2009-12-28|1459.87
#2009-12-29|1462.46
#2009-12-30|1442.05
#2009-12-31|1446.74
#2010-01-01| .
#2010-01-04|1480.72
#2010-01-05|1487.66
#2010-01-06|1487.29
#2010-01-07|1473.39
#2010-01-08|1472.26
#2010-01-11|1483.82
#2010-01-12|1471.22
#2010-01-13|1465.85
#2010-01-14|1466.48
#2010-01-15|1437.06
#2010-01-18| .
#2010-01-19|1449.82
#2010-01-20|1395.34
#2010-01-21|1356.85
#2010-01-22|1355.96
#2010-01-25|1343.61
#2010-01-26|1346.32
#2010-01-27|1305.27
#2010-01-28|1272.79
#2010-01-29|1282.47
#2010-02-01|1290.10
#2010-02-02|1312.44
#2010-02-03|1277.59
#2010-02-04|1186.84
#2010-02-05|1161.23
#2010-02-08|1177.09
#2010-02-09|1188.56
#2010-02-10|1210.47
#2010-02-11|1181.19
#2010-02-12|1174.76
#2010-02-15| .
#2010-02-16|1201.94
#2010-02-17|1211.15
#2010-02-18|1217.51
#2010-02-19|1218.01
#2010-02-22|1211.97
#2010-02-23|1178.57
#2010-02-24|1174.34
#2010-02-25|1153.16
#2010-02-26|1188.32
#2010-03-01|1185.16
#2010-03-02|1201.40
#2010-03-03|1229.58
#2010-03-04|1231.29
#2010-03-05|1262.59
#2010-03-08|1273.29
#2010-03-09|1257.31
#2010-03-10|1278.80
#2010-03-11|1270.28
#2010-03-12|1280.85
#2010-03-15|1257.63
#2010-03-16|1278.28
#2010-03-17|1287.76
#2010-03-18|1262.86
#2010-03-19|1245.87
#2010-03-22|1231.23
#2010-03-23|1247.13
#2010-03-24|1213.84
#2010-03-25|1238.47
#2010-03-26|1241.41
#2010-03-29|1249.83
#2010-03-30|1232.98
#2010-03-31|1230.61
#2010-04-01|1252.32
#2010-04-02| .
#2010-04-05|1249.45
#2010-04-06|1247.59
#2010-04-07|1248.57
#2010-04-08|1237.53
#2010-04-09|1282.46
#2010-04-12|1309.33
#2010-04-13|1305.52
#2010-04-14|1315.90
#2010-04-15|1312.97
#2010-04-16|1278.18
#2010-04-19|1268.38
#2010-04-20|1279.33
#2010-04-21|1245.75
#2010-04-22|1209.09
#2010-04-23|1225.49
#2010-04-26|1224.11
#2010-04-27|1170.63
#2010-04-28|1124.60
#2010-04-29|1159.82
#2010-04-30|1171.94
#2010-05-03|1158.14
#2010-05-04|1082.08
#2010-05-05|1043.12
#2010-05-06| 998.65
#2010-05-07| 961.68
#2010-05-10|1124.90
#2010-05-11|1080.20
#2010-05-12|1088.12
#2010-05-13|1065.54
#2010-05-14| 982.61
#2010-05-17| 972.32
#2010-05-18|1013.58
#2010-05-19| 985.57
#2010-05-20| 974.75
#2010-05-21|1007.48
#2010-05-24| 980.65
#2010-05-25| 939.76
#2010-05-26| 939.86
#2010-05-27| 971.72
#2010-05-28| 988.07
#2010-05-31| .
#2010-06-01| 971.14
#2010-06-02| 960.27
#2010-06-03| 961.79
#2010-06-04| 910.48
#2010-06-07| 890.10
#2010-06-08| 878.69
#2010-06-09| 906.61
#2010-06-10| 945.99
#2010-06-11| 984.01
#2010-06-14|1004.01
#2010-06-15|1023.70
#2010-06-16|1018.49
#2010-06-17|1030.68
#2010-06-18|1057.46
#2010-06-21|1066.34
#2010-06-22|1051.81
#2010-06-23|1034.31
#2010-06-24|1008.73
#2010-06-25|1002.67
#2010-06-28|1021.97
#2010-06-29| 953.19
#2010-06-30| 972.97
#2010-07-01| 981.92
#2010-07-02|1001.78
#2010-07-05| .
#2010-07-06|1044.77
#2010-07-07|1087.10
#2010-07-08|1103.34
#2010-07-09|1103.51
#2010-07-12|1093.06
#2010-07-13|1122.52
#2010-07-14|1129.79
#2010-07-15|1130.55
#2010-07-16|1116.78
#2010-07-19|1111.35
#2010-07-20|1118.85
#2010-07-21|1109.34
#2010-07-22|1145.92
#2010-07-23|1147.35
#2010-07-26|1172.23
#2010-07-27|1194.66
#2010-07-28|1198.02
#2010-07-29|1206.55
#2010-07-30|1182.07
#2010-08-02|1237.34
#2010-08-03|1244.23
#2010-08-04|1234.38
#2010-08-05|1235.36
#2010-08-06|1225.66
#2010-08-09|1239.32
#2010-08-10|1214.85
#2010-08-11|1158.27
#2010-08-12|1150.28
#2010-08-13|1134.28
#2010-08-16|1138.99
#2010-08-17|1152.58
#2010-08-18|1153.13
#2010-08-19|1137.18
#2010-08-20|1105.76
#2010-08-23|1118.12
#2010-08-24|1102.16
#2010-08-25|1079.68
#2010-08-26|1101.30
#2010-08-27|1114.66
#2010-08-30|1110.79
#2010-08-31|1118.45
#2010-09-01|1168.14
#2010-09-02|1167.32
#2010-09-03|1178.64
#2010-09-06| .
#2010-09-07|1151.79
#2010-09-08|1165.14
#2010-09-09|1178.65
#2010-09-10|1175.31
#2010-09-13|1196.80
#2010-09-14|1212.41
#2010-09-15|1211.30
#2010-09-16|1213.89
#2010-09-17|1191.95
#2010-09-20|1213.55
#2010-09-21|1219.31
#2010-09-22|1221.24
#2010-09-23|1207.59
#2010-09-24|1246.68
#2010-09-27|1232.65
#2010-09-28|1236.71
#2010-09-29|1229.06
#2010-09-30|1238.24
#2010-10-01|1237.73
#2010-10-04|1225.19
#2010-10-05|1271.34
#2010-10-06|1280.34
#2010-10-07|1289.82
#2010-10-08|1284.76
#2010-10-11|1280.54
#2010-10-12|1268.42
#2010-10-13|1307.39
#2010-10-14|1316.61
#2010-10-15|1315.31
#2010-10-18|1314.65
#2010-10-19|1299.39
#2010-10-20|1316.26
#2010-10-21|1317.65
#2010-10-22|1314.35
#2010-10-25|1311.76
#2010-10-26|1293.84
#2010-10-27|1273.57
#2010-10-28|1291.15
#2010-10-29|1297.92
#2010-11-01|1275.62
#2010-11-02|1301.16
#2010-11-03|1274.87
#2010-11-04|1297.08
#2010-11-05|1257.40
#2010-11-08|1237.36
#2010-11-09|1252.40
#2010-11-10|1211.75
#2010-11-11|1198.43
#2010-11-12|1212.41
#2010-11-15|1217.64
#2010-11-16|1184.78
#2010-11-17|1194.74
#2010-11-18|1216.11
#2010-11-19|1213.76
#2010-11-22|1175.63
#2010-11-23|1124.12
#2010-11-24|1126.09
#2010-11-25| .
#2010-11-26|1087.71
#2010-11-29|1051.65
#2010-11-30|1038.60
#2010-12-01|1090.65
#2010-12-02|1130.95
#2010-12-03|1158.77
#2010-12-06|1134.33
#2010-12-07|1140.83
#2010-12-08|1147.55
#2010-12-09|1158.32
#2010-12-10|1152.65
#2010-12-13|1169.93
#2010-12-14|1172.37
#2010-12-15|1149.83
#2010-12-16|1138.07
#2010-12-17|1119.53
#2010-12-20|1125.83
#2010-12-21|1153.32
#2010-12-22|1146.48
#2010-12-23|1137.17
#2010-12-24| .
#2010-12-27|1121.48
#2010-12-28|1120.42
#2010-12-29|1128.97
#2010-12-30|1128.25
#2010-12-31|1139.59
#2011-01-03|1138.75
#2011-01-04|1135.58
#2011-01-05|1111.12
#2011-01-06|1089.45
#2011-01-07|1068.13
#2011-01-10|1050.59
#2011-01-11|1066.18
#2011-01-12|1138.99
#2011-01-13|1198.91
#2011-01-14|1203.19
#2011-01-17| .
#2011-01-18|1231.93
#2011-01-19|1238.68
#2011-01-20|1240.30
#2011-01-21|1281.81
#2011-01-24|1289.13
#2011-01-25|1269.48
#2011-01-26|1271.15
#2011-01-27|1295.70
#2011-01-28|1272.28
#2011-01-31|1288.10
#2011-02-01|1316.56
#2011-02-02|1323.64
#2011-02-03|1288.92
#2011-02-04|1279.18
#2011-02-07|1285.77
#2011-02-08|1302.82
#2011-02-09|1302.67
#2011-02-10|1273.89
#2011-02-11|1271.37
#2011-02-14|1259.16
#2011-02-15|1271.59
#2011-02-16|1299.64
#2011-02-17|1313.26
#2011-02-18|1313.18
#2011-02-21| .
#2011-02-22|1274.34
#2011-02-23|1272.54
#2011-02-24|1275.23
#2011-02-25|1292.89
#2011-02-28|1301.73
#2011-03-01|1292.67
#2011-03-02|1282.31
#2011-03-03|1278.01
#2011-03-04|1273.29
#2011-03-07|1273.28
#2011-03-08|1271.60
#2011-03-09|1272.39
#2011-03-10|1247.07
#2011-03-11|1245.52
#2011-03-14|1262.26
#2011-03-15|1252.18
#2011-03-16|1218.13
#2011-03-17|1255.45
#2011-03-18|1265.54
#2011-03-21|1300.64
#2011-03-22|1303.22
#2011-03-23|1301.41
#2011-03-24|1322.89
#2011-03-25|1311.54
#2011-03-28|1313.06
#2011-03-29|1304.77
#2011-03-30|1306.27
#2011-03-31|1295.42
#2011-04-01|1313.32
#2011-04-04|1324.16
#2011-04-05|1311.18
#2011-04-06|1345.80
#2011-04-07|1342.87
#2011-04-08|1365.22
#2011-04-11|1362.58
#2011-04-12|1354.67
#2011-04-13|1355.06
#2011-04-14|1329.81
#2011-04-15|1317.93
#2011-04-18|1271.72
#2011-04-19|1285.44
#2011-04-20|1322.45
#2011-04-21|1333.43
#2011-04-22| .
#2011-04-25|1332.47
#2011-04-26|1347.70
#2011-04-27|1361.59
#2011-04-28|1395.07
#2011-04-29|1397.88
#2011-05-02|1407.04
#2011-05-03|1397.07
#2011-05-04|1386.83
#2011-05-05|1349.33
#2011-05-06|1346.28
#2011-05-09|1296.71
#2011-05-10|1314.51
#2011-05-11|1316.03
#2011-05-12|1301.52
#2011-05-13|1286.67
#2011-05-16|1290.60
#2011-05-17|1278.62
#2011-05-18|1290.26
#2011-05-19|1294.35
#2011-05-20|1267.17
#2011-05-23|1237.86
#2011-05-24|1248.78
#2011-05-25|1258.06
#2011-05-26|1257.91
#2011-05-27|1279.54
#2011-05-30| .
#2011-05-31|1319.36
#2011-06-01|1306.74
#2011-06-02|1298.79
#2011-06-03|1313.37
#2011-06-06|1299.78
#2011-06-07|1308.27
#2011-06-08|1289.78
#2011-06-09|1285.44
#2011-06-10|1249.54
#2011-06-13|1249.20
#2011-06-14|1281.68
#2011-06-15|1238.66
#2011-06-16|1224.85
#2011-06-17|1270.63
#2011-06-20|1257.89
#2011-06-21|1286.31
#2011-06-22|1290.41
#2011-06-23|1226.61
#2011-06-24|1212.70
#2011-06-27|1230.39
#2011-06-28|1245.70
#2011-06-29|1273.88
#2011-06-30|1311.18
#2011-07-01|1329.15
#2011-07-04| .
#2011-07-05|1306.97
#2011-07-06|1275.84
#2011-07-07|1281.81
#2011-07-08|1239.36
#2011-07-11|1182.80
#2011-07-12|1176.52
#2011-07-13|1201.42
#2011-07-14|1194.01
#2011-07-15|1177.39
#2011-07-18|1152.33
#2011-07-19|1178.28
#2011-07-20|1216.43
#2011-07-21|1269.87
#2011-07-22|1271.10
#2011-07-25|1242.01
#2011-07-26|1252.00
#2011-07-27|1217.81
#2011-07-28|1213.34
#2011-07-29|1215.68
#2011-08-01|1165.06
#2011-08-02|1141.37
#2011-08-03|1139.10
#2011-08-04|1085.87
#2011-08-05|1088.23
#2011-08-08|1064.14
#2011-08-09|1062.03
#2011-08-10| 998.73
#2011-08-11|1039.31
#2011-08-12|1086.99
#2011-08-15|1113.22
#2011-08-16|1106.31
#2011-08-17|1117.61
#2011-08-18|1055.71
#2011-08-19|1041.60
#2011-08-22|1057.72
#2011-08-23|1058.21
#2011-08-24|1069.32
#2011-08-25|1055.71
#2011-08-26|1042.62
#2011-08-29|1081.76
#2011-08-30|1078.98
#2011-08-31|1111.88
#2011-09-01|1106.08
#2011-09-02|1064.27
#2011-09-05| .
#2011-09-06| 986.22
#2011-09-07|1012.36
#2011-09-08|1024.81
#2011-09-09| 959.05
#2011-09-12| 917.88
#2011-09-13| 947.01
#2011-09-14| 971.66
#2011-09-15|1021.30
#2011-09-16|1022.96
#2011-09-19| 989.70
#2011-09-20|1014.37
#2011-09-21| 993.73
#2011-09-22| 932.71
#2011-09-23| 958.51
#2011-09-26| 979.67
#2011-09-27|1030.60
#2011-09-28|1021.25
#2011-09-29|1038.08
#2011-09-30|1020.11
#2011-10-03| 985.21
#2011-10-04| 971.30
#2011-10-05|1003.23
#2011-10-06|1037.57
#2011-10-07|1055.40
#2011-10-10|1078.72
#2011-10-11|1070.83
#2011-10-12|1106.28
#2011-10-13|1086.87
#2011-10-14|1102.51
#2011-10-17|1088.33
#2011-10-18|1075.95
#2011-10-19|1091.72
#2011-10-20|1051.15
#2011-10-21|1096.91
#2011-10-24|1108.79
#2011-10-25|1100.11
#2011-10-26|1086.84
#2011-10-27|1170.60
#2011-10-28|1168.00
#2011-10-31|1115.39
#2011-11-01|1048.59
#2011-11-02|1055.99
#2011-11-03|1067.84
#2011-11-04|1054.71
#2011-11-07|1046.05
#2011-11-08|1055.02
#2011-11-09|1016.51
#2011-11-10|1013.22
#2011-11-11|1054.94
#2011-11-14|1023.74
#2011-11-15| 998.24
#2011-11-16|1007.97
#2011-11-17|1002.60
#2011-11-18|1008.25
#2011-11-21| 970.26
#2011-11-22| 958.21
#2011-11-23| 928.25
#2011-11-24| .
#2011-11-25| 925.31
#2011-11-28| 974.66
#2011-11-29| 973.57
#2011-11-30|1019.54
#2011-12-01|1016.12
#2011-12-02|1032.08
#2011-12-05|1053.12
#2011-12-06|1048.18
#2011-12-07|1039.98
#2011-12-08|1012.15
#2011-12-09|1038.04
#2011-12-12| 994.34
#2011-12-13| 977.02
#2011-12-14| 949.63
#2011-12-15| 960.87
#2011-12-16| 958.98
#2011-12-19| 962.02
#2011-12-20| 993.24
#2011-12-21| 979.69
#2011-12-22| 991.50
#2011-12-23| 998.52
#2011-12-26| .
#2011-12-27| 999.16
#2011-12-28| 970.11
#2011-12-29| 983.34
#2011-12-30| 998.74
#2012-01-02| .
#2012-01-03|1027.14
#2012-01-04| 995.41
#2012-01-05| 956.06
#2012-01-06| 944.44
#2012-01-09| 944.18
#2012-01-10| 975.41
#2012-01-11| 963.71
#2012-01-12| 972.33
#2012-01-13| 964.98
#2012-01-16| .
#2012-01-17| 987.53
#2012-01-18| 979.37
#2012-01-19|1008.05
#2012-01-20|1005.89
#2012-01-23|1022.59
#2012-01-24|1013.33
#2012-01-25|1009.75
#2012-01-26|1043.48
#2012-01-27|1036.03
#2012-01-30|1017.79
#2012-01-31|1015.72
#2012-02-01|1046.28
#2012-02-02|1054.64
#2012-02-03|1061.91
#2012-02-06|1057.62
#2012-02-07|1072.97
#2012-02-08|1073.02
#2012-02-09|1083.86
#2012-02-10|1060.71
#2012-02-13|1061.74
#2012-02-14|1053.66
#2012-02-15|1046.11
#2012-02-16|1022.59
#2012-02-17|1044.85
#2012-02-20| .
#2012-02-21|1067.16
#2012-02-22|1051.30
#2012-02-23|1041.43
#2012-02-24|1053.16
#2012-02-27|1048.81
#2012-02-28|1049.29
#2012-02-29|1038.62
#2012-03-01|1046.20
#2012-03-02|1038.06
#2012-03-05|1027.18
#2012-03-06| 983.24
#2012-03-07| 983.36
#2012-03-08|1014.18
#2012-03-09| 998.78
#2012-03-12| 986.32
#2012-03-13|1007.78
#2012-03-14|1003.26
#2012-03-15|1010.78
#2012-03-16|1027.05
#2012-03-19|1046.07
#2012-03-20|1040.73
#2012-03-21|1027.72
#2012-03-22|1011.13
#2012-03-23|1007.06
#2012-03-26|1004.86
#2012-03-27| 995.26
#2012-03-28| 974.43
#2012-03-29| 963.99
#2012-03-30| 979.80
#2012-04-02| 982.26
#2012-04-03| 958.12
#2012-04-04| 923.17
#2012-04-05| 918.93
#2012-04-06| .
#2012-04-09| 919.46
#2012-04-10| 893.62
#2012-04-11| 913.50
#2012-04-12| 909.44
#2012-04-13| 876.02
#2012-04-16| 870.59
#2012-04-17| 896.77
#2012-04-18| 861.28
#2012-04-19| 841.36
#2012-04-20| 862.44
#2012-04-23| 835.30
#2012-04-24| 860.10
#2012-04-25| 873.29
#2012-04-26| 864.32
#2012-04-27| 879.73
#2012-04-30| 861.03
#2012-05-01| 860.35
#2012-05-02| 833.99
#2012-05-03| 836.47
#2012-05-04| 839.48
#2012-05-07| 858.39
#2012-05-08| 849.37
#2012-05-09| 821.76
#2012-05-10| 852.28
#2012-05-11| 845.16
#2012-05-14| 816.36
#2012-05-15| 799.42
#2012-05-16| 787.07
#2012-05-17| 777.37
#2012-05-18| 789.64
#2012-05-21| 786.85
#2012-05-22| 802.83
#2012-05-23| 765.55
#2012-05-24| 777.10
#2012-05-25| 773.65
#2012-05-28| .
#2012-05-29| 740.60
#2012-05-30| 714.98
#2012-05-31| 714.50
#2012-06-01| 713.01
#2012-06-04| 742.45
#2012-06-05| 743.70
#2012-06-06| 764.26
#2012-06-07| 770.90
#2012-06-08| 778.70
#2012-06-11| 777.67
#2012-06-12| 775.22
#2012-06-13| 792.28
#2012-06-14| 803.51
#2012-06-15| 806.64
#2012-06-18| 778.87
#2012-06-19| 805.22
#2012-06-20| 819.33
#2012-06-21| 812.49
#2012-06-22| 820.23
#2012-06-25| 785.67
#2012-06-26| 774.37
#2012-06-27| 789.88
#2012-06-28| 794.16
#2012-06-29| 857.55
#2012-07-02| 854.70
#2012-07-03| 867.26
#2012-07-04| .
#2012-07-05| 823.75
#2012-07-06| 793.03
#2012-07-09| 785.78
#2012-07-10| 787.88
#2012-07-11| 797.56
#2012-07-12| 773.92
#2012-07-13| 785.54
#2012-07-16| 769.05
#2012-07-17| 771.36
#2012-07-18| 778.23
#2012-07-19| 782.35
#2012-07-20| 730.64
#2012-07-23| 720.21
#2012-07-24| 693.49
#2012-07-25| 700.54
#2012-07-26| 755.41
#2012-07-27| 789.00
#2012-07-30| 800.84
#2012-07-31| 799.32
#2012-08-01| 795.78
#2012-08-02| 746.70
#2012-08-03| 803.98
#2012-08-06| 843.72
#2012-08-07| 862.03
#2012-08-08| 851.36
#2012-08-09| 843.25
#2012-08-10| 837.13
#2012-08-13| 842.29
#2012-08-14| 846.84
#2012-08-15| 845.32
#2012-08-16| 883.11
#2012-08-17| 894.30
#2012-08-20| 887.47
#2012-08-21| 905.76
#2012-08-22| 881.33
#2012-08-23| 883.21
#2012-08-24| 881.29
#2012-08-27| 891.37
#2012-08-28| 887.56
#2012-08-29| 881.80
#2012-08-30| 865.78
#2012-08-31| 901.60
#2012-09-03| .
#2012-09-04| 907.81
#2012-09-05| 911.46
#2012-09-06| 956.60
#2012-09-07| 974.06
#2012-09-10| 969.63
#2012-09-11| 983.64
#2012-09-12| 995.56
#2012-09-13| 989.04
#2012-09-14|1032.86
#2012-09-17|1031.32
#2012-09-18|1012.33
#2012-09-19|1017.32
#2012-09-20| 999.14
#2012-09-21|1028.64
#2012-09-24|1011.25
#2012-09-25|1019.37
#2012-09-26| 970.18
#2012-09-27| 970.89
#2012-09-28| 954.60
#2012-10-01| 968.18
#2012-10-02| 979.87
#2012-10-03| 971.25
#2012-10-04| 977.82
#2012-10-05|1001.01
#2012-10-08| 986.20
#2012-10-09| 963.09
#2012-10-10| 952.67
#2012-10-11| 963.93
#2012-10-12| 956.05
#2012-10-15| 957.64
#2012-10-16| 997.10
#2012-10-17|1032.40
#2012-10-18|1025.96
#2012-10-19| 997.48
#2012-10-22| 995.20
#2012-10-23| 972.05
#2012-10-24| 977.78
#2012-10-25| 975.88
#2012-10-26| 973.65
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 984.88
#2012-11-01| 988.37
#2012-11-02| 991.08
#2012-11-05| 967.62
#2012-11-06| 970.91
#2012-11-07| 945.27
#2012-11-08| 940.54
#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| 980.19
#2012-12-11|1000.22
#2012-12-12|1011.52
#2012-12-13|1021.05
#2012-12-14|1023.82
#2012-12-17|1028.27
#2012-12-18|1048.03
#2012-12-19|1063.74
#2012-12-20|1062.22
#2012-12-21|1061.61
#2012-12-24|1063.77
#2012-12-25|1063.77
#2012-12-26|1065.95
#2012-12-27|1066.29
#2012-12-28|1049.01
#2012-12-31|1051.50
#2013-01-01|1051.50
#2013-01-02|1090.69
#2013-01-03|1077.08
#2013-01-04|1078.08
#2013-01-07|1081.21
#2013-01-08|1082.72
#2013-01-09|1100.17
#2013-01-10|1120.04
#2013-01-11|1137.62
#2013-01-14|1136.27
#2013-01-15|1134.17
#2013-01-16|1127.78
#2013-01-17|1138.64
#2013-01-18|1129.77
#2013-01-21|1138.35
#2013-01-22|1131.83
#2013-01-23|1128.96
#2013-01-24|1143.77
#2013-01-25|1160.70
#2013-01-28|1154.22
#2013-01-29|1151.71
#2013-01-30|1149.53
#2013-01-31|1122.18
#2013-02-01|1114.51
#2013-02-04|1060.90
#2013-02-05|1081.69
#2013-02-06|1076.60
#2013-02-07|1060.44
#2013-02-08|1081.02
#2013-02-11|1068.94
#2013-02-12|1095.87
#2013-02-13|1103.43
#2013-02-14|1087.09
#2013-02-15|1075.31
#2013-02-18|1069.00
#2013-02-19|1085.03
#2013-02-20|1078.34
#2013-02-21|1046.75
#2013-02-22|1062.94
#2013-02-25|1076.25
#2013-02-26|1030.11
#2013-02-27|1053.36
#2013-02-28|1060.68
#2013-03-01|1048.42
#2013-03-04|1057.67
#2013-03-05|1080.68
#2013-03-06|1070.62
#2013-03-07|1081.82
#2013-03-08|1104.31
#2013-03-11| .
#2013-03-12|1095.42
#2013-03-13|1085.96
#2013-03-14|1109.05
#2013-03-15|1110.21
#2013-03-18|1087.24
#2013-03-19|1057.44
#2013-03-20|1075.44
#2013-03-21|1063.83
#2013-03-22|1069.72
#2013-03-25|1033.93
#2013-03-26|1011.90
#2013-03-27| 996.23
#2013-03-28| 999.34
#2013-03-29| .
#2013-04-01| 999.81
#2013-04-02|1019.05
#2013-04-03|1001.51
#2013-04-04| 992.13
#2013-04-05|1002.73
#2013-04-08|1003.37
#2013-04-09|1017.53
#2013-04-10|1054.02
#2013-04-11|1061.27
#2013-04-12|1048.27
#2013-04-15|1044.05
#2013-04-16|1039.59
#2013-04-17|1014.49
#2013-04-18|1019.40
#2013-04-19|1031.93
#2013-04-22|1046.08
#2013-04-23|1074.37
#2013-04-24|1085.02
#2013-04-25|1081.31
#2013-04-26|1073.74
#2013-04-29|1100.64
#2013-04-30|1102.88
#2013-05-01|1103.63
#2013-05-02|1093.22
#2013-05-03|1114.00
#2013-05-06|1103.12
#2013-05-07|1110.92
#2013-05-08|1124.75
#2013-05-09|1115.08
#2013-05-10|1100.21
#2013-05-13|1089.41
#2013-05-14|1091.29
#2013-05-15|1094.92
#2013-05-16|1094.86
#2013-05-17|1091.15
#2013-05-20|1085.01
#2013-05-21|1080.13
#2013-05-22|1080.19
#2013-05-23|1067.88
#2013-05-24|1060.68
#2013-05-27|1074.96
#2013-05-28|1087.42
#2013-05-29|1088.52
#2013-05-30|1094.19
#2013-05-31|1072.64
#2013-06-03|1073.49
#2013-06-04|1087.47
#2013-06-05|1079.05
#2013-06-06|1077.84
#2013-06-07|1086.44
#2013-06-10|1079.00
#2013-06-11|1068.29
#2013-06-12|1077.04
#2013-06-13|1066.82
#2013-06-14|1070.78
#2013-06-17|1080.59
#2013-06-18|1089.89
#2013-06-19|1079.40
#2013-06-20|1026.08
#2013-06-21|1008.19
#2013-06-24| 985.14
#2013-06-25| 990.36
#2013-06-26|1014.07
#2013-06-27|1017.08
#2013-06-28|1007.08
#2013-07-01|1029.44
#2013-07-02|1027.03
#2013-07-03|1008.92
#2013-07-04|1035.95
#2013-07-05|1012.26
#2013-07-08|1033.80
#2013-07-09|1028.32
#2013-07-10|1032.34
#2013-07-11|1051.55
#2013-07-12|1029.54
#2013-07-15|1035.97
#2013-07-16|1035.51
#2013-07-17|1033.76
#2013-07-18|1052.40
#2013-07-19|1053.97
#2013-07-22|1061.71
#2013-07-23|1080.14
#2013-07-24|1097.79
#2013-07-25|1111.80
#2013-07-26|1123.24
#2013-07-29|1124.02
#2013-07-30|1134.90
#2013-07-31|1136.47
#2013-08-01|1146.90
#2013-08-02|1154.55
#2013-08-05|1148.09
#2013-08-06|1149.82
#2013-08-07|1156.77
#2013-08-08|1177.06
#2013-08-09|1183.08
#2013-08-12|1175.83
#2013-08-13|1175.93
#2013-08-14|1184.49
#2013-08-15|1176.13
#2013-08-16|1196.30
#2013-08-19|1174.62
#2013-08-20|1160.14
#2013-08-21|1150.48
#2013-08-22|1169.11
#2013-08-23|1182.49
#2013-08-26|1174.16
#2013-08-27|1140.62
#2013-08-28|1137.04
#2013-08-29|1131.77
#2013-08-30|1110.16
#2013-09-02|1127.81
#2013-09-03|1126.62
#2013-09-04|1136.00
#2013-09-05|1137.75
#2013-09-06|1154.94
#2013-09-09|1159.49
#2013-09-10|1182.64
#2013-09-11|1197.48
#2013-09-12|1205.24
#2013-09-13|1202.34
#2013-09-16|1218.49
#2013-09-17|1216.50
#2013-09-18|1227.93
#2013-09-19|1258.66
#2013-09-20|1258.37
#2013-09-23|1247.48
#2013-09-24|1255.54
#2013-09-25|1267.22
#2013-09-26|1269.59
#2013-09-27|1269.52
#2013-09-30|1264.93
#2013-10-01|1286.23
#2013-10-02|1295.11
#2013-10-03|1293.87
#2013-10-04|1313.49
#2013-10-07|1307.06
#2013-10-08|1302.16
#2013-10-09|1310.34
#2013-10-10|1341.33
#2013-10-11|1346.30
#2013-10-14|1352.98
#2013-10-15|1362.39
#2013-10-16|1378.46
#2013-10-17|1400.56
#2013-10-18|1414.62
#2013-10-21|1417.85
#2013-10-22|1425.88
#2013-10-23|1395.87
#2013-10-24|1412.81
#2013-10-25|1397.02
#2013-10-28|1381.71
#2013-10-29|1397.08
#2013-10-30|1386.60
#2013-10-31|1383.88
#2013-11-01|1364.31
#2013-11-04|1371.58
#2013-11-05|1355.29
#2013-11-06|1373.52
#2013-11-07|1347.25
#2013-11-08|1341.82
#2013-11-11|1354.33
#2013-11-12|1346.04
#2013-11-13|1338.19
#2013-11-14|1347.29
#2013-11-15|1345.69
#2013-11-18|1362.92
#2013-11-19|1340.38
#2013-11-20|1322.28
#2013-11-21|1328.31
#2013-11-22|1347.98
#2013-11-25|1347.00
#2013-11-26|1354.93
#2013-11-27|1370.85
#2013-11-28|1383.17
#2013-11-29|1380.77
#2013-12-02|1361.74
#2013-12-03|1345.17
#2013-12-04|1332.85
#2013-12-05|1320.98
#2013-12-06|1325.84
#2013-12-09|1342.83
#2013-12-10|1344.20
#2013-12-11|1334.29
#2013-12-12|1319.30
#2013-12-13|1319.34
#2013-12-16|1342.85
#2013-12-17|1328.21
#2013-12-18|1346.60
#2013-12-19|1368.33
#2013-12-20|1374.21
#2013-12-23|1390.59
#2013-12-24|1395.12
#2013-12-25|1395.12
#2013-12-26|1397.73
#2013-12-27|1417.55
#2013-12-30|1422.91
#2013-12-31|1420.67
#2014-01-01|1420.67
#2014-01-02|1384.50
#2014-01-03|1385.20
#2014-01-06|1402.44
#2014-01-07|1440.38
#2014-01-08|1450.08
#2014-01-09|1447.17
#2014-01-10|1465.35
#2014-01-13|1477.85
#2014-01-14|1483.93
#2014-01-15|1501.96
#2014-01-16|1490.87
#2014-01-17|1487.68
#2014-01-20|1486.93
#2014-01-21|1469.94
#2014-01-22|1458.92
#2014-01-23|1467.58
#2014-01-24|1415.43
#2014-01-27|1397.43
#2014-01-28|1414.65
#2014-01-29|1415.24
#2014-01-30|1415.75
#2014-01-31|1402.50
#2014-02-03|1378.39
#2014-02-04|1383.10
#2014-02-05|1388.38
#2014-02-06|1422.71
#2014-02-07|1440.65
#2014-02-10|1431.23
#2014-02-11|1451.60
#2014-02-12|1439.30
#2014-02-13|1450.42
#2014-02-14|1456.69
#2014-02-17|1458.06
#2014-02-18|1454.10
#2014-02-19|1457.26
#2014-02-20|1453.44
#2014-02-21|1458.16
#2014-02-24|1474.35
#2014-02-25|1483.79
#2014-02-26|1472.99
#2014-02-27|1465.93
#2014-02-28|1474.28
#2014-03-03|1434.74
#2014-03-04|1468.18
#2014-03-05|1481.48
#2014-03-06|1505.11
#2014-03-07|1488.19
#2014-03-10|1495.69
#2014-03-11|1488.08
#2014-03-12|1479.26
#2014-03-13|1466.00
#2014-03-14|1441.70
#2014-03-17|1468.75
#2014-03-18|1476.35
#2014-03-19|1481.59
#2014-03-20|1466.35
#2014-03-21|1462.41
#2014-03-24|1439.40
#2014-03-25|1448.44
#2014-03-26|1473.64
#2014-03-27|1477.12
#2014-03-28|1496.97
#2014-03-31|1506.74
#2014-04-01|1526.22
#2014-04-02|1519.63
#2014-04-03|1536.59
#2014-04-04|1546.32
#2014-04-07|1542.99
#2014-04-08|1532.80
#2014-04-09|1536.53
#2014-04-10|1521.11
#2014-04-11|1504.45
#2014-04-14|1500.85
#2014-04-15|1488.49
#2014-04-16|1510.07
#2014-04-17|1516.31
#2014-04-18|1514.08
#2014-04-21|1512.86
#2014-04-22|1533.24
#2014-04-23|1535.10
#2014-04-24|1539.88
#2014-04-25|1519.10
#2014-04-28|1522.79
#2014-04-29|1540.97
#2014-04-30|1545.18
#2014-05-01|1545.18
#2014-05-02|1548.97
#2014-05-05|1552.15
#2014-05-06|1557.77
#2014-05-07|1554.39
#2014-05-08|1573.67
#2014-05-09|1547.19
#2014-05-12|1558.78
#2014-05-13|1556.50
#2014-05-14|1561.84
#2014-05-15|1526.21
#2014-05-16|1542.11
#2014-05-19|1536.60
#2014-05-20|1539.19
#2014-05-21|1547.03
#2014-05-22|1544.05
#2014-05-23|1547.28
#2014-05-26|1568.01
#2014-05-27|1567.48
#2014-05-28|1572.48
#2014-05-29|1571.23
#2014-05-30|1584.44
#2014-06-02|1583.45
#2014-06-03|1577.99
#2014-06-04|1577.01
#2014-06-05|1594.55
#2014-06-06|1625.78
#2014-06-09|1635.15
#2014-06-10|1628.28
#2014-06-11|1614.82
#2014-06-12|1619.50
#2014-06-13|1621.03
#2014-06-16|1610.15
#2014-06-17|1613.17
#2014-06-18|1624.53
#2014-06-19|1646.12
#2014-06-20|1635.05
#2014-06-23|1631.07
#2014-06-24|1629.62
#2014-06-25|1613.68
#2014-06-26|1610.22
#2014-06-27|1612.10
#2014-06-30|1613.75
#2014-07-01|1628.49
#2014-07-02|1627.05
#2014-07-03|1637.13
#2014-07-04|1621.40
#2014-07-07|1604.62
#2014-07-08|1579.20
#2014-07-09|1591.55
#2014-07-10|1556.99
#2014-07-11|1557.84
#2014-07-14|1572.50
#2014-07-15|1551.55
#2014-07-16|1574.74
#2014-07-17|1554.76
#2014-07-18|1551.39
#2014-07-21|1545.73
#2014-07-22|1564.49
#2014-07-23|1565.99
#2014-07-24|1596.04
#2014-07-25|1595.45
#2014-07-28|1594.27
#2014-07-29|1595.11
#2014-07-30|1597.28
#2014-07-31|1562.03
#2014-08-01|1539.55
#2014-08-04|1536.51
#2014-08-05|1510.15
#2014-08-06|1493.60
#2014-08-07|1468.98
#2014-08-08|1480.36
#2014-08-11|1488.09
#2014-08-12|1490.98
#2014-08-13|1503.07
#2014-08-14|1501.75
#2014-08-15|1491.23
#2014-08-18|1507.75
#2014-08-19|1507.74
#2014-08-20|1508.40
#2014-08-21|1528.10
#2014-08-22|1514.12
#2014-08-25|1538.57
#2014-08-26|1557.34
#2014-08-27|1558.64
#2014-08-28|1539.14
#2014-08-29|1538.92
#2014-09-01|1536.98
#2014-09-02|1535.47
#2014-09-03|1555.83
#2014-09-04|1566.43
#2014-09-05|1571.69
#2014-09-08|1564.29
#2014-09-09|1539.03
#2014-09-10|1536.36
#2014-09-11|1531.09
#2014-09-12|1531.46
#2014-09-15|1524.08
#2014-09-16|1519.41
#2014-09-17|1536.70
#2014-09-18|1544.50
#2014-09-19|1535.57
#2014-09-22|1526.31
#2014-09-23|1511.34
#2014-09-24|1511.52
#2014-09-25|1495.90
#2014-09-26|1499.25
#2014-09-29|1476.04
#2014-09-30|1488.68
#2014-10-01|1475.88
#2014-10-02|1436.22
#2014-10-03|1439.65
#2014-10-06|1455.45
#2014-10-07|1433.92
#2014-10-08|1428.44
#2014-10-09|1422.04
#2014-10-10|1396.33
#2014-10-13|1407.28
#2014-10-14|1406.64
#2014-10-15|1367.11
#2014-10-16|1344.35
#2014-10-17|1381.88
#2014-10-20|1382.05
#2014-10-21|1408.85
#2014-10-22|1415.18
#2014-10-23|1423.89
#2014-10-24|1427.60
#2014-10-27|1410.37
#2014-10-28|1444.09
#2014-10-29|1419.93
#2014-10-30|1406.32
#2014-10-31|1425.96
#2014-11-03|1407.66
#2014-11-04|1388.83
#2014-11-05|1395.61
#2014-11-06|1387.57
#2014-11-07|1366.23
#2014-11-10|1387.88
#2014-11-11|1395.29
#2014-11-12|1376.90
#2014-11-13|1374.72
#2014-11-14|1376.81
#2014-11-17|1395.63
#2014-11-18|1420.65
#2014-11-19|1418.89
#2014-11-20|1393.82
#2014-11-21|1421.19
#2014-11-24|1441.29
#2014-11-25|1456.03
#2014-11-26|1453.81
#2014-11-27|1458.03
#2014-11-28|1463.00
#2014-12-01|1450.21
#2014-12-02|1454.53
#2014-12-03|1461.20
#2014-12-04|1440.44
#2014-12-05|1461.05
#2014-12-08|1448.41
#2014-12-09|1419.01
#2014-12-10|1409.44
#2014-12-11|1408.56
#2014-12-12|1378.68
#2014-12-15|1341.38
#2014-12-16|1374.62
#2014-12-17|1359.59
#2014-12-18|1391.05
#2014-12-19|1386.17
#2014-12-22|1389.41
#2014-12-23|1394.85
#2014-12-24|1396.67
#2014-12-25|1396.67
#2014-12-26|1394.49
#2014-12-29|1383.97
#2014-12-30|1365.37
#2014-12-31|1357.40
#2015-01-01|1357.40
#2015-01-02|1359.80
#2015-01-05|1301.26
#2015-01-06|1283.93
#2015-01-07|1273.69
#2015-01-08|1302.50
#2015-01-09|1248.83
#2015-01-12|1258.79
#2015-01-13|1274.88
#2015-01-14|1265.56
#2015-01-15|1260.60
#2015-01-16|1257.51
#2015-01-19|1288.22
#2015-01-20|1296.54
#2015-01-21|1303.23
#2015-01-22|1304.40
#2015-01-23|1295.20
#2015-01-26|1308.63
#2015-01-27|1312.90
#2015-01-28|1287.34
#2015-01-29|1294.28
#2015-01-30|1277.81
#2015-02-02|1276.14
#2015-02-03|1322.74
#2015-02-04|1318.83
#2015-02-05|1314.34
#2015-02-06|1309.67
#2015-02-09|1282.79
#2015-02-10|1297.20
#2015-02-11|1277.79
#2015-02-12|1309.69
#2015-02-13|1336.39
#2015-02-16|1330.41
#2015-02-17|1332.13
#2015-02-18|1342.15
#2015-02-19|1358.23
#2015-02-20|1353.02
#2015-02-23|1363.96
#2015-02-24|1369.92
#2015-02-25|1369.73
#2015-02-26|1364.17
#2015-02-27|1367.27
#2015-03-02|1364.86
#2015-03-03|1344.21
#2015-03-04|1335.67
#2015-03-05|1341.03
#2015-03-06|1317.93
#2015-03-09|1310.13
#2015-03-10|1278.00
#2015-03-11|1273.60
#2015-03-12|1278.05
#2015-03-13|1268.84
#2015-03-16|1284.31
#2015-03-17|1278.27
#2015-03-18|1284.37
#2015-03-19|1285.94
#2015-03-20|1346.49
#2015-03-23|1367.93
#2015-03-24|1380.60
#2015-03-25|1377.60
#2015-03-26|1368.95
#2015-03-27|1361.67
#2015-03-30|1369.11
#2015-03-31|1356.79
#2015-04-01|1366.05
#2015-04-02|1390.07
#2015-04-03|1403.45
#2015-04-06|1409.36
#2015-04-07|1398.35
#2015-04-08|1379.81
#2015-04-09|1373.92
#2015-04-10|1367.79
#2015-04-13|1376.59
#2015-04-14|1378.47
#2015-04-15|1376.91
#2015-04-16|1368.75
#2015-04-17|1348.65
#2015-04-20|1348.39
#2015-04-21|1350.83
#2015-04-22|1346.43
#2015-04-23|1359.78
#2015-04-24|1376.76
#2015-04-27|1394.42
#2015-04-28|1403.87
#2015-04-29|1398.25
#2015-04-30|1406.28
#2015-05-01|1408.41
#2015-05-04|1405.90
#2015-05-05|1372.64
#2015-05-06|1399.57
#2015-05-07|1389.41
#2015-05-08|1414.20
#2015-05-11|1408.03
#2015-05-12|1409.74
#2015-05-13|1423.26
#2015-05-14|1434.93
#2015-05-15|1432.03
#2015-05-18|1424.93
#2015-05-19|1414.62
#2015-05-20|1420.33
#2015-05-21|1426.19
#2015-05-22|1409.24
#2015-05-25|1374.51
#2015-05-26|1354.06
#2015-05-27|1372.73
#2015-05-28|1372.13
#2015-05-29|1359.28
#2015-06-01|1351.94
#2015-06-02|1386.98
#2015-06-03|1405.37
#2015-06-04|1393.97
#2015-06-05|1361.05
#2015-06-08|1354.79
#2015-06-09|1361.03
#2015-06-10|1389.45
#2015-06-11|1389.25
#2015-06-12|1378.30
#2015-06-15|1351.23
#2015-06-16|1353.36
#2015-06-17|1345.66
#2015-06-18|1375.17
#2015-06-19|1374.45
#2015-06-22|1437.86
#2015-06-23|1415.15
#2015-06-24|1406.02
#2015-06-25|1406.58
#2015-06-26|1407.71
#2015-06-29|1343.03
#2015-06-30|1331.67
#2015-07-01|1347.68
#2015-07-02|1342.08
#2015-07-03|1334.21
#2015-07-06|1300.32
#2015-07-07|1260.22
#2015-07-08|1285.02
#2015-07-09|1317.37
#2015-07-10|1373.66
#2015-07-13|1375.84
#2015-07-14|1377.51
#2015-07-15|1381.69
#2015-07-16|1398.65
#2015-07-17|1387.84
#2015-07-20|1398.99
#2015-07-21|1396.67
#2015-07-22|1394.27
#2015-07-23|1400.19
#2015-07-24|1382.03
#2015-07-27|1377.80
#2015-07-28|1381.98
#2015-07-29|1386.38
#2015-07-30|1359.34
#2015-07-31|1376.09
#2015-08-03|1377.01
#2015-08-04|1361.16
#2015-08-05|1365.06
#2015-08-06|1368.10
#2015-08-07|1361.86
#2015-08-10|1382.81
#2015-08-11|1372.66
#2015-08-12|1357.43
#2015-08-13|1356.85
#2015-08-14|1344.84
#2015-08-17|1342.05
#2015-08-18|1336.59
#2015-08-19|1325.20
#2015-08-20|1318.82
#2015-08-21|1293.98
#2015-08-24|1256.06
#2015-08-25|1282.72
#2015-08-26|1263.64
#2015-08-27|1280.60
#2015-08-28|1289.22
#2015-08-31|1274.90
#2015-09-01|1247.59
#2015-09-02|1236.83
#2015-09-03|1233.87
#2015-09-04|1207.83
#2015-09-07|1211.57
#2015-09-08|1221.94
#2015-09-09|1241.13
#2015-09-10|1223.34
#2015-09-11|1214.48
#2015-09-14|1208.50
#2015-09-15|1219.61
#2015-09-16|1243.27
#2015-09-17|1260.40
#2015-09-18|1234.30
#2015-09-21|1215.29
#2015-09-22|1172.55
#2015-09-23|1162.32
#2015-09-24|1155.38
#2015-09-25|1171.03
#2015-09-28|1159.73
#2015-09-29|1162.44
#2015-09-30|1175.52
#2015-10-01|1180.10
#2015-10-02|1193.14
#2015-10-05|1232.58
#2015-10-06|1254.96
#2015-10-07|1264.49
#2015-10-08|1270.28
#2015-10-09|1295.84
#2015-10-12|1288.82
#2015-10-13|1270.53
#2015-10-14|1266.12
#2015-10-15|1268.10
#2015-10-16|1283.26
#2015-10-19|1272.71
#2015-10-20|1265.71
#2015-10-21|1274.40
#2015-10-22|1278.70
#2015-10-23|1276.78
#2015-10-26|1277.21
#2015-10-27|1258.37
#2015-10-28|1273.15
#2015-10-29|1256.75
#2015-10-30|1261.59
#2015-11-02|1268.08
#2015-11-03|1266.58
#2015-11-04|1258.92
#2015-11-05|1253.21
#2015-11-06|1243.39
#2015-11-09|1227.85
#2015-11-10|1221.49
#2015-11-11|1230.32
#2015-11-12|1205.50
#2015-11-13|1200.32
#2015-11-16|1200.61
#2015-11-17|1220.87
#2015-11-18|1213.59
#2015-11-19|1234.70
#2015-11-20|1220.07
#2015-11-23|1212.91
#2015-11-24|1209.03
#2015-11-25|1204.97
#2015-11-26|1219.15
#2015-11-27|1213.65
#2015-11-30|1218.40
#2015-12-01|1222.98
#2015-12-02|1213.52
#2015-12-03|1216.84
#2015-12-04|1219.26
#2015-12-07|1210.13
#2015-12-08|1187.83
#2015-12-09|1197.85
#2015-12-10|1187.95
#2015-12-11|1176.20
#2015-12-14|1154.76
#2015-12-15|1177.85
#2015-12-16|1181.12
#2015-12-17|1188.65
#2015-12-18|1170.87
#2015-12-21|1136.25
#2015-12-22|1147.91
#2015-12-23|1166.63
#2015-12-24|1180.65
#2015-12-25|1180.65
#2015-12-28|1166.98
#2015-12-29|1173.87
#2015-12-30|1170.97
#2015-12-31|1153.01
#2016-01-01|1153.01
#2016-01-04|1121.23
#2016-01-05|1113.42
#2016-01-06|1112.32
#2016-01-07|1104.68
#2016-01-08|1093.17
#2016-01-11|1085.47
#2016-01-12|1089.35
#2016-01-13|1094.57
#2016-01-14|1077.58
#2016-01-15|1059.55
#2016-01-18|1041.26
#2016-01-19|1052.12
#2016-01-20|1018.56
#2016-01-21|1029.72
#2016-01-22|1064.52
#2016-01-25|1046.30
#2016-01-26|1063.50
#2016-01-27|1071.80
#2016-01-28|1060.50
#2016-01-29|1077.08
#2016-02-01|1079.85
#2016-02-02|1048.39
#2016-02-03|1036.78
#2016-02-04|1071.18
#2016-02-05|1074.65
#2016-02-08|1028.27
#2016-02-09|1015.96
#2016-02-10|1033.20
#2016-02-11| 997.11
#2016-02-12|1011.11
#2016-02-15|1034.14
#2016-02-16|1028.62
#2016-02-17|1056.63
#2016-02-18|1042.64
#2016-02-19|1029.31
#2016-02-22|1047.88
#2016-02-23|1032.24
#2016-02-24|1001.89
#2016-02-25|1026.66
#2016-02-26|1035.65
#2016-02-29|1042.27
#2016-03-01|1059.60
#2016-03-02|1077.39
#2016-03-03|1088.73
#2016-03-04|1101.53
#2016-03-07|1096.16
#2016-03-08|1098.47
#2016-03-09|1095.16
#2016-03-10|1110.62
#2016-03-11|1154.05
#2016-03-14|1155.49
#2016-03-15|1135.39
#2016-03-16|1126.53
#2016-03-17|1152.89
#2016-03-18|1159.48
#2016-03-21|1152.17
#2016-03-22|1144.92
#2016-03-23|1131.05
#2016-03-24|1112.68
#2016-03-25|1112.68
#2016-03-28|1117.81
#2016-03-29|1116.23
#2016-03-30|1140.71
#2016-03-31|1125.59
#2016-04-01|1104.41
#2016-04-04|1106.51
#2016-04-05|1082.21
#2016-04-06|1084.15
#2016-04-07|1071.91
#2016-04-08|1092.01
#2016-04-11|1103.97
#2016-04-12|1103.88
#2016-04-13|1130.33
#2016-04-14|1134.20
#2016-04-15|1136.54
#2016-04-18|1143.67
#2016-04-19|1161.54
#2016-04-20|1180.99
#2016-04-21|1184.40
#2016-04-22|1183.64
#2016-04-25|1174.69
#2016-04-26|1198.42
#2016-04-27|1204.47
#2016-04-28|1199.76
#2016-04-29|1182.86
#2016-05-02|1188.38
#2016-05-03|1155.82
#2016-05-04|1137.79
#2016-05-05|1132.32
#2016-05-06|1136.96
#2016-05-09|1128.34
#2016-05-10|1142.84
#2016-05-11|1132.44
#2016-05-12|1130.40
#2016-05-13|1127.92
#2016-05-16|1130.78
#2016-05-17|1133.14
#2016-05-18|1135.72
#2016-05-19|1115.66
#2016-05-20|1129.59
#2016-05-23|1120.23
#2016-05-24|1141.32
#2016-05-25|1167.35
#2016-05-26|1165.66
#2016-05-27|1164.68
#2016-05-30|1167.09
#2016-05-31|1155.02
#2016-06-01|1144.94
#2016-06-02|1148.01
#2016-06-03|1145.09
#2016-06-06|1151.87
#2016-06-07|1160.69
#2016-06-08|1156.33
#2016-06-09|1141.36
#2016-06-10|1102.68
#2016-06-13|1078.27
#2016-06-14|1047.76
#2016-06-15|1064.38
#2016-06-16|1049.84
#2016-06-17|1080.66
#2016-06-20|1123.70
#2016-06-21|1120.79
#2016-06-22|1126.56
#2016-06-23|1156.70
#2016-06-24| 996.49
#2016-06-27| 971.10
#2016-06-28|1003.22
#2016-06-29|1043.17
#2016-06-30|1052.58
#2016-07-01|1067.84
#2016-07-04|1066.06
#2016-07-05|1040.35
#2016-07-06|1020.84
#2016-07-07|1031.75
#2016-07-08|1051.53
#2016-07-11|1067.01
#2016-07-12|1094.12
#2016-07-13|1093.12
#2016-07-14|1107.73
#2016-07-15|1101.46
#2016-07-18|1099.25
#2016-07-19|1089.92
#2016-07-20|1102.14
#2016-07-21|1102.95
#2016-07-22|1103.12
#2016-07-25|1099.82
#2016-07-26|1099.02
#2016-07-27|1115.46
#2016-07-28|1100.36
#2016-07-29|1125.26
#2016-08-01|1113.82
#2016-08-02|1087.31
#2016-08-03|1080.24
#2016-08-04|1093.54
#2016-08-05|1105.89
#2016-08-08|1109.88
#2016-08-09|1126.63
#2016-08-10|1132.78
#2016-08-11|1142.60
#2016-08-12|1142.03
#2016-08-15|1144.98
#2016-08-16|1139.02
#2016-08-17|1123.32
#2016-08-18|1135.54
#2016-08-19|1122.08
#2016-08-22|1125.29
#2016-08-23|1138.13
#2016-08-24|1141.16
#2016-08-25|1137.87
#2016-08-26|1145.49
#2016-08-29|1129.08
#2016-08-30|1136.58
#2016-08-31|1140.60
#2016-09-01|1150.98
#2016-09-02|1165.74
#2016-09-05|1169.55
#2016-09-06|1172.10
#2016-09-07|1187.33
#2016-09-08|1202.25
#2016-09-09|1186.54
#2016-09-12|1166.30
#2016-09-13|1149.77
#2016-09-14|1146.64
#2016-09-15|1147.63
#2016-09-16|1128.70
#2016-09-19|1141.46
#2016-09-20|1136.88
#2016-09-21|1145.21
#2016-09-22|1179.22
#2016-09-23|1162.44
#2016-09-26|1152.15
#2016-09-27|1141.64
#2016-09-28|1148.31
#2016-09-29|1160.28
#2016-09-30|1157.36
#2016-10-03|1154.57
#2016-10-04|1150.83
#2016-10-05|1156.29
#2016-10-06|1151.39
#2016-10-07|1135.71
#2016-10-10|1142.82
#2016-10-11|1132.13
#2016-10-12|1126.15
#2016-10-13|1118.24
#2016-10-14|1135.94
#2016-10-17|1130.90
#2016-10-18|1147.10
#2016-10-19|1157.81
#2016-10-20|1167.71
#2016-10-21|1166.22
#2016-10-24|1183.94
#2016-10-25|1171.45
#2016-10-26|1180.71
#2016-10-27|1185.31
#2016-10-28|1185.48
#2016-10-31|1183.85
#2016-11-01|1178.44
#2016-11-02|1163.68
#2016-11-03|1161.37
#2016-11-04|1153.49
#2016-11-07|1160.95
#2016-11-08|1165.32
#2016-11-09|1147.92
#2016-11-10|1122.27
#2016-11-11|1102.54
#2016-11-14|1090.65
#2016-11-15|1098.56
#2016-11-16|1087.27
#2016-11-17|1096.92
#2016-11-18|1074.75
#2016-11-21|1078.45
#2016-11-22|1079.79
#2016-11-23|1071.08
#2016-11-24|1076.87
#2016-11-25|1082.68
#2016-11-28|1074.16
#2016-11-29|1083.34
#2016-11-30|1085.68
#2016-12-01|1084.29
#2016-12-02|1080.95
#2016-12-05|1094.24
#2016-12-06|1124.45
#2016-12-07|1135.67
#2016-12-08|1144.24
#2016-12-09|1140.02
#2016-12-12|1149.93
#2016-12-13|1170.96
#2016-12-14|1159.62
#2016-12-15|1149.41
#2016-12-16|1157.14
#2016-12-19|1153.18
#2016-12-20|1156.32
#2016-12-21|1157.66
#2016-12-22|1155.80
#2016-12-23|1160.88
#2016-12-26|1160.88
#2016-12-27|1162.13
#2016-12-28|1151.10
#2016-12-29|1160.38
#2016-12-30|1170.75
#2017-01-02|1178.83
#2017-01-03|1171.04
#2017-01-04|1178.47
#2017-01-05|1197.60
#2017-01-06|1199.06
#2017-01-09|1193.50
#2017-01-10|1192.86
#2017-01-11|1172.14
#2017-01-12|1192.98
#2017-01-13|1202.33
#2017-01-16|1187.36
#2017-01-17|1195.02
#2017-01-18|1193.98
#2017-01-19|1184.13
#2017-01-20|1192.68
#2017-01-23|1189.74
#2017-01-24|1202.56
#2017-01-25|1221.97
#2017-01-26|1209.87
#2017-01-27|1212.46
#2017-01-30|1195.83
#2017-01-31|1203.98
#2017-02-01|1199.65
#2017-02-02|1214.86
#2017-02-03|1220.64
#2017-02-06|1201.61
#2017-02-07|1191.77
#2017-02-08|1192.65
#2017-02-09|1201.20
#2017-02-10|1187.58
#2017-02-13|1198.30
#2017-02-14|1197.79
#2017-02-15|1209.36
#2017-02-16|1215.97
#2017-02-17|1204.13
#2017-02-20|1207.06
#2017-02-21|1201.06
#2017-02-22|1191.77
#2017-02-23|1200.12
#2017-02-24|1191.15
#2017-02-27|1197.54
#2017-02-28|1210.13
#2017-03-01|1226.58
#2017-03-02|1219.27
#2017-03-03|1234.62
#2017-03-06|1239.59
#2017-03-07|1237.43
#2017-03-08|1240.49
#2017-03-09|1261.07
#2017-03-10|1271.83
#2017-03-13|1271.09
#2017-03-14|1255.91
#2017-03-15|1263.58
#2017-03-16|1300.84
#2017-03-17|1311.84
#2017-03-20|1309.60
#2017-03-21|1316.20
#2017-03-22|1318.71
#2017-03-23|1328.78
#2017-03-24|1329.61
#2017-03-27|1339.19
#2017-03-28|1348.85
#2017-03-29|1331.60
#2017-03-30|1334.83
#2017-03-31|1336.35
#2017-04-03|1315.73
#2017-04-04|1321.14
#2017-04-05|1327.72
#2017-04-06|1341.61
#2017-04-07|1337.92
#2017-04-10|1323.48
#2017-04-11|1325.15
#2017-04-12|1317.67
#2017-04-13|1312.64
#2017-04-14|1312.64
#2017-04-17|1317.39
#2017-04-18|1313.57
#2017-04-19|1329.31
#2017-04-20|1335.53
#2017-04-21|1326.08
#2017-04-24|1398.97
#2017-04-25|1410.41
#2017-04-26|1402.32
#2017-04-27|1394.89
#2017-04-28|1400.50
#2017-05-01|1404.10
#2017-05-02|1418.08
#2017-05-03|1421.41
#2017-05-04|1448.18
#2017-05-05|1468.44
#2017-05-08|1456.49
#2017-05-09|1444.30
#2017-05-10|1438.96
#2017-05-11|1416.59
#2017-05-12|1428.22
#2017-05-15|1444.20
#2017-05-16|1461.81
#2017-05-17|1443.17
#2017-05-18|1424.91
#2017-05-19|1455.25
#2017-05-22|1455.42
#2017-05-23|1470.45
#2017-05-24|1463.79
#2017-05-25|1472.75
#2017-05-26|1463.69
#2017-05-29|1461.44
#2017-05-30|1459.31
#2017-05-31|1468.27
#2017-06-01|1466.59
#2017-06-02|1476.83
#2017-06-05|1471.32
#2017-06-06|1472.37
#2017-06-07|1469.93
#2017-06-08|1479.64
#2017-06-09|1478.77
#2017-06-12|1465.42
#2017-06-13|1470.71
#2017-06-14|1469.24
#2017-06-15|1442.89
#2017-06-16|1458.11
#2017-06-19|1465.92
#2017-06-20|1448.44
#2017-06-21|1449.16
#2017-06-22|1447.45
#2017-06-23|1442.59
#2017-06-26|1451.81
#2017-06-27|1456.00
#2017-06-28|1472.25
#2017-06-29|1459.85
#2017-06-30|1444.50
#2017-07-03|1463.53
#2017-07-04|1455.16
#2017-07-05|1449.44
#2017-07-06|1450.82
#2017-07-07|1447.79
#2017-07-10|1449.58
#2017-07-11|1445.24
#2017-07-12|1460.78
#2017-07-13|1472.16
#2017-07-14|1477.26
#2017-07-17|1480.11
#2017-07-18|1478.07
#2017-07-19|1478.67
#2017-07-20|1492.19
#2017-07-21|1476.39
#2017-07-24|1477.67
#2017-07-25|1491.23
#2017-07-26|1494.00
#2017-07-27|1505.35
#2017-07-28|1505.54
#2017-07-31|1507.55
#2017-08-01|1521.83
#2017-08-02|1520.00
#2017-08-03|1527.63
#2017-08-04|1525.60
#2017-08-07|1533.32
#2017-08-08|1533.96
#2017-08-09|1514.42
#2017-08-10|1493.84
#2017-08-11|1475.00
#2017-08-14|1500.75
#2017-08-15|1494.73
#2017-08-16|1501.90
#2017-08-17|1492.12
#2017-08-18|1485.38
#2017-08-21|1489.17
#2017-08-22|1490.12
#2017-08-23|1486.62
#2017-08-24|1487.68
#2017-08-25|1494.33
#2017-08-28|1496.39
#2017-08-29|1491.08
#2017-08-30|1485.44
#2017-08-31|1492.05
#2017-09-01|1494.66
#2017-09-04|1487.76
#2017-09-05|1480.10
#2017-09-06|1475.19
#2017-09-07|1483.03
#2017-09-08|1485.55
#2017-09-11|1508.78
#2017-09-12|1506.90
#2017-09-13|1507.82
#2017-09-14|1501.40
#2017-09-15|1505.83
#2017-09-18|1508.99
#2017-09-19|1517.24
#2017-09-20|1507.00
#2017-09-21|1500.96
#2017-09-22|1507.99
#2017-09-25|1483.75
#2017-09-26|1467.28
#2017-09-27|1489.31
#2017-09-28|1490.47
#2017-09-29|1503.66
#2017-10-02|1472.92
#2017-10-03|1474.45
#2017-10-04|1430.67
#2017-10-05|1462.30
#2017-10-06|1463.73
#2017-10-09|1471.02
#2017-10-10|1466.03
#2017-10-11|1489.07
#2017-10-12|1488.72
#2017-10-13|1483.33
#2017-10-16|1467.36
#2017-10-17|1467.48
#2017-10-18|1477.15
#2017-10-19|1475.23
#2017-10-20|1469.65
#2017-10-23|1455.47
#2017-10-24|1464.95
#2017-10-25|1462.48
#2017-10-26|1478.06
#2017-10-27|1443.11
#2017-10-30|1485.33
#2017-10-31|1503.53
#2017-11-01|1497.42
#2017-11-02|1498.19
#2017-11-03|1477.54
#2017-11-06|1469.10
#2017-11-07|1456.99
#2017-11-08|1457.84
#2017-11-09|1449.93
#2017-11-10|1447.16
#2017-11-13|1441.99
#2017-11-14|1444.39
#2017-11-15|1453.60
#2017-11-16|1460.22
#2017-11-17|1450.60
#2017-11-20|1449.15
#2017-11-21|1441.54
#2017-11-22|1452.46
#2017-11-23|1462.76
#2017-11-24|1477.59
#2017-11-27|1475.75
#2017-11-28|1480.66
#2017-11-29|1496.11
#2017-11-30|1496.42
#2017-12-01|1470.18
#2017-12-04|1485.14
#2017-12-05|1483.53
#2017-12-06|1473.37
#2017-12-07|1483.56
#2017-12-08|1486.25
#2017-12-11|1490.03
#2017-12-12|1482.90
#2017-12-13|1481.45
#2017-12-14|1471.77
#2017-12-15|1468.72
#2017-12-18|1490.32
#2017-12-19|1488.95
#2017-12-20|1494.58
#2017-12-21|1505.86
#2017-12-22|1483.81
#2017-12-25|1483.81
#2017-12-26|1487.70
#2017-12-27|1488.94
#2017-12-28|1484.72
#2017-12-29|1486.02
#2018-01-01|1486.02
#2018-01-02|1493.76
#2018-01-03|1496.73
#2018-01-04|1535.80
#2018-01-05|1545.62
#2018-01-08|1536.11
#2018-01-09|1533.94
#2018-01-10|1543.07
#2018-01-11|1554.54
#2018-01-12|1571.37
#2018-01-15|1589.92
#2018-01-16|1593.23
#2018-01-17|1587.27
#2018-01-18|1580.67
#2018-01-19|1584.17
#2018-01-22|1605.08
#2018-01-23|1614.23
#2018-01-24|1618.96
#2018-01-25|1640.50
#2018-01-26|1630.32
#2018-01-29|1614.09
#2018-01-30|1604.85
#2018-01-31|1614.12
#2018-02-01|1607.05
#2018-02-02|1575.11
#2018-02-05|1549.11
#2018-02-06|1499.97
#2018-02-07|1520.96
#2018-02-08|1482.97
#2018-02-09|1463.45
#2018-02-12|1488.37
#2018-02-13|1478.74
#2018-02-14|1490.02
#2018-02-15|1503.02
#2018-02-16|1517.91
#2018-02-19|1506.54
#2018-02-20|1513.60
#2018-02-21|1499.37
#2018-02-22|1507.04
#2018-02-23|1500.82
#2018-02-26|1511.28
#2018-02-27|1505.02
#2018-02-28|1489.96
#2018-03-01|1470.20
#2018-03-02|1454.44
#2018-03-05|1465.97
#2018-03-06|1475.21
#2018-03-07|1477.45
#2018-03-08|1478.29
#2018-03-09|1484.00
#2018-03-12|1489.66
#2018-03-13|1492.85
#2018-03-14|1485.62
#2018-03-15|1480.73
#2018-03-16|1488.14
#2018-03-19|1479.36
#2018-03-20|1474.61
#2018-03-21|1466.92
#2018-03-22|1450.01
#2018-03-23|1443.47
#2018-03-26|1452.30
#2018-03-27|1461.35
#2018-03-28|1467.67
#2018-03-29|1467.23
#2018-03-30|1467.23
#2018-04-02|1468.54
#2018-04-03|1456.36
#2018-04-04|1454.30
#2018-04-05|1479.49
#2018-04-06|1477.46
#2018-04-09|1492.26
#2018-04-10|1500.19
#2018-04-11|1502.96
#2018-04-12|1497.80
#2018-04-13|1502.54
#2018-04-16|1506.60
#2018-04-17|1510.64
#2018-04-18|1523.73
#2018-04-19|1524.86
#2018-04-20|1516.70
#2018-04-23|1515.42
#2018-04-24|1506.01
#2018-04-25|1496.52
#2018-04-26|1495.86
#2018-04-27|1502.79
#2018-04-30|1509.06
#2018-05-01|1497.51
#2018-05-02|1508.18
#2018-05-03|1501.83
#2018-05-04|1505.48
#2018-05-07|1509.39
#2018-05-08|1504.29
#2018-05-09|1511.92
#2018-05-10|1519.48
#2018-05-11|1531.62
#2018-05-14|1532.58
#2018-05-15|1512.32
#2018-05-16|1488.19
#2018-05-17|1502.70
#2018-05-18|1485.69
#2018-05-21|1476.87
#2018-05-22|1490.00
#2018-05-23|1466.08
#2018-05-24|1463.65
#2018-05-25|1429.68
#2018-05-28|1417.17
#2018-05-29|1374.92
#2018-05-30|1388.88
#2018-05-31|1382.14
#2018-06-01|1405.82
#2018-06-04|1425.58
#2018-06-05|1414.13
#2018-06-06|1442.09
#2018-06-07|1452.98
#2018-06-08|1434.47
#2018-06-11|1461.67
#2018-06-12|1461.53
#2018-06-13|1457.83
#2018-06-14|1450.40
#2018-06-15|1431.05
#2018-06-18|1420.88
#2018-06-19|1413.21
#2018-06-20|1419.57
#2018-06-21|1410.46
#2018-06-22|1427.75
#2018-06-25|1411.26
#2018-06-26|1413.31
#2018-06-27|1408.95
#2018-06-28|1399.96
#2018-06-29|1416.37
#2018-07-02|1399.52
#2018-07-03|1419.97
#2018-07-04|1433.12
#2018-07-05|1456.35
#2018-07-06|1469.96
#2018-07-09|1475.03
#2018-07-10|1464.72
#2018-07-11|1443.79
#2018-07-12|1444.67
#2018-07-13|1438.23
#2018-07-16|1440.73
#2018-07-17|1436.70
#2018-07-18|1436.52
#2018-07-19|1428.96
#2018-07-20|1441.42
#2018-07-23|1441.30
#2018-07-24|1448.48
#2018-07-25|1436.06
#2018-07-26|1443.66
#2018-07-27|1455.90
#2018-07-30|1464.60
#2018-07-31|1464.30
#2018-08-01|1450.33
#2018-08-02|1429.34
#2018-08-03|1433.79
#2018-08-06|1428.20
#2018-08-07|1438.50
#2018-08-08|1436.22
#2018-08-09|1432.73
#2018-08-10|1392.77
#2018-08-13|1379.72
#2018-08-14|1371.41
#2018-08-15|1347.39
#2018-08-16|1363.18
#2018-08-17|1363.50
#2018-08-20|1372.28
#2018-08-21|1394.01
#2018-08-22|1407.67
#2018-08-23|1403.29
#2018-08-24|1412.41
#2018-08-27|1427.36
#2018-08-28|1425.59
#2018-08-29|1420.19
#2018-08-30|1401.59
#2018-08-31|1388.39
#2018-09-03|1384.64
#2018-09-04|1376.45
#2018-09-05|1373.14
#2018-09-06|1360.21
#2018-09-07|1348.53
#2018-09-10|1366.35
#2018-09-11|1366.23
#2018-09-12|1372.47
#2018-09-13|1382.07
#2018-09-14|1386.45
#2018-09-17|1395.12
#2018-09-18|1403.37
#2018-09-19|1405.73
#2018-09-20|1430.32
#2018-09-21|1432.26
#2018-09-24|1424.45
#2018-09-25|1423.74
#2018-09-26|1423.90
#2018-09-27|1416.21
#2018-09-28|1387.22
#2018-10-01|1387.85
#2018-10-02|1370.79
#2018-10-03|1375.91
#2018-10-04|1367.66
#2018-10-05|1357.75
#2018-10-08|1347.27
#2018-10-09|1354.77
#2018-10-10|1348.35
#2018-10-11|1328.33
#2018-10-12|1312.33
#2018-10-15|1317.80
#2018-10-16|1338.70
#2018-10-17|1322.92
#2018-10-18|1305.81
#2018-10-19|1309.76
#2018-10-22|1294.38
#2018-10-23|1279.03
#2018-10-24|1264.84
#2018-10-25|1277.05
#2018-10-26|1267.84
#2018-10-29|1283.88
#2018-10-30|1278.96
#2018-10-31|1287.65
#2018-11-01|1303.47
#2018-11-02|1308.00
#2018-11-05|1312.05
#2018-11-06|1310.92
#2018-11-07|1340.30
#2018-11-08|1336.57
#2018-11-09|1319.94
#2018-11-12|1299.81
#2018-11-13|1312.85
#2018-11-14|1310.53
#2018-11-15|1307.84
#2018-11-16|1313.25
#2018-11-19|1313.30
#2018-11-20|1288.19
#2018-11-21|1298.52
#2018-11-22|1290.74
#2018-11-23|1285.15
#2018-11-26|1309.70
#2018-11-27|1303.40
#2018-11-28|1305.42
#2018-11-29|1318.32
#2018-11-30|1307.32
#2018-12-03|1325.05
#2018-12-04|1309.37
#2018-12-05|1300.27
#2018-12-06|1269.38
#2018-12-07|1277.63
#2018-12-10|1253.86
#2018-12-11|1259.19
#2018-12-12|1283.93
#2018-12-13|1292.33
#2018-12-14|1280.38
#2018-12-17|1276.87
#2018-12-18|1265.21
#2018-12-19|1282.16
#2018-12-20|1257.36
#2018-12-21|1251.57
#2018-12-24|1244.03
#2018-12-25|1244.03
#2018-12-26|1243.37
#2018-12-27|1225.76
#2018-12-28|1249.56
#2018-12-31|1256.18
#2019-01-01|1256.18
#2019-01-02|1250.61
#2019-01-03|1253.10
#2019-01-04|1286.04
#2019-01-07|1297.22
#2019-01-08|1305.73
#2019-01-09|1312.79
#2019-01-10|1320.56
#2019-01-11|1318.33
#2019-01-14|1307.18
#2019-01-15|1309.31
#2019-01-16|1314.02
#2019-01-17|1310.06
#2019-01-18|1332.55
#2019-01-21|1330.19
#2019-01-22|1327.29
#2019-01-23|1342.09
#2019-01-24|1341.82
#2019-01-25|1353.00
#2019-01-28|1339.80
#2019-01-29|1343.39
#2019-01-30|1338.73
#2019-01-31|1341.78
#2019-02-01|1334.66
#2019-02-04|1324.09
#2019-02-05|1339.72
#2019-02-06|1337.07
#2019-02-07|1310.23
#2019-02-08|1295.82
#2019-02-11|1301.18
#2019-02-12|1311.43
#2019-02-13|1308.81
#2019-02-14|1304.44
#2019-02-15|1326.40
#2019-02-18|1337.56
#2019-02-19|1337.62
#2019-02-20|1346.60
#2019-02-21|1348.03
#2019-02-22|1349.07
#2019-02-25|1350.15
#2019-02-26|1354.81
#2019-02-27|1357.17
#2019-02-28|1367.77
#2019-03-01|1365.76
#2019-03-04|1357.60
#2019-03-05|1355.42
#2019-03-06|1362.43
#2019-03-07|1345.05
#2019-03-08|1328.91
#2019-03-11|1334.37
#2019-03-12|1339.35
#2019-03-13|1349.85
#2019-03-14|1352.13
#2019-03-15|1373.76
#2019-03-18|1386.49
#2019-03-19|1399.06
#2019-03-20|1388.46
#2019-03-21|1381.57
#2019-03-22|1348.23
#2019-03-25|1350.01
#2019-03-26|1345.39
#2019-03-27|1349.48
#2019-03-28|1339.13
#2019-03-29|1348.84
#2019-04-01|1363.46
#2019-04-02|1362.43
#2019-04-03|1383.66
#2019-04-04|1388.93
#2019-04-05|1386.88
#2019-04-08|1384.38
#2019-04-09|1382.68
#2019-04-10|1379.18
#2019-04-11|1388.30
#2019-04-12|1397.82
#2019-04-15|1400.54
#2019-04-16|1397.97
#2019-04-17|1406.62
#2019-04-18|1403.28
#2019-04-19|1403.28
#2019-04-22|1404.72
#2019-04-23|1392.49
#2019-04-24|1381.31
#2019-04-25|1382.01
#2019-04-26|1385.06
#2019-04-29|1392.77
#2019-04-30|1405.32
#2019-05-01|1409.52
#2019-05-02|1381.12
#2019-05-03|1380.13
#2019-05-06|1369.28
#2019-05-07|1355.08
#2019-05-08|1356.67
#2019-05-09|1340.82
#2019-05-10|1345.96
#2019-05-13|1335.71
#2019-05-14|1345.09
#2019-05-15|1351.77
#2019-05-16|1367.72
#2019-05-17|1362.12
#2019-05-20|1351.52
#2019-05-21|1359.07
#2019-05-22|1356.35
#2019-05-23|1338.09
#2019-05-24|1354.01
#2019-05-27|1358.29
#2019-05-28|1353.39
#2019-05-29|1333.55
#2019-05-30|1343.97
#2019-05-31|1324.35
#2019-06-03|1333.16
#2019-06-04|1349.79
#2019-06-05|1358.37
#2019-06-06|1364.30
#2019-06-07|1381.62
#2019-06-10|1387.69
#2019-06-11|1385.62
#2019-06-12|1380.13
#2019-06-13|1374.61
#2019-06-14|1361.35
#2019-06-17|1355.12
#2019-06-18|1369.05
#2019-06-19|1372.30
#2019-06-20|1377.46
#2019-06-21|1383.85
#2019-06-24|1387.95
#2019-06-25|1383.03
#2019-06-26|1380.70
#2019-06-27|1378.90
#2019-06-28|1389.60
#2019-07-01|1393.23
#2019-07-02|1392.12
#2019-07-03|1406.30
#2019-07-04|1410.51
#2019-07-05|1393.88
#2019-07-08|1385.99
#2019-07-09|1383.84
#2019-07-10|1387.70
#2019-07-11|1392.43
#2019-07-12|1392.59
#2019-07-15|1398.15
#2019-07-16|1401.02
#2019-07-17|1387.67
#2019-07-18|1377.39
#2019-07-19|1369.51
#2019-07-22|1368.57
#2019-07-23|1377.08
#2019-07-24|1384.01
#2019-07-25|1380.65
#2019-07-26|1368.90
#2019-07-29|1368.43
#2019-07-30|1337.51
#2019-07-31|1334.17
#2019-08-01|1334.99
#2019-08-02|1317.41
#2019-08-05|1309.66
#2019-08-06|1298.09
#2019-08-07|1306.71
#2019-08-08|1323.23
#2019-08-09|1308.05
#2019-08-12|1297.44
#2019-08-13|1296.77
#2019-08-14|1267.91
#2019-08-15|1263.66
#2019-08-16|1285.45
#2019-08-19|1293.00
#2019-08-20|1275.44
#2019-08-21|1287.09
#2019-08-22|1287.39
#2019-08-23|1280.45
#2019-08-26|1285.06
#2019-08-27|1289.83
#2019-08-28|1289.73
#2019-08-29|1295.60
#2019-08-30|1291.40
#2019-09-02|1286.93
#2019-09-03|1285.72
#2019-09-04|1299.49
#2019-09-05|1320.32
#2019-09-06|1320.11
#2019-09-09|1324.70
#2019-09-10|1331.68
#2019-09-11|1323.30
#2019-09-12|1330.58
#2019-09-13|1345.58
#2019-09-16|1323.32
#2019-09-17|1322.50
#2019-09-18|1327.97
#2019-09-19|1341.52
#2019-09-20|1342.20
#2019-09-23|1326.25
#2019-09-24|1329.71
#2019-09-25|1319.55
#2019-09-26|1324.56
#2019-09-27|1332.53
#2019-09-30|1336.03
#2019-10-01|1325.06
#2019-10-02|1291.63
#2019-10-03|1294.84
#2019-10-04|1303.36
#2019-10-07|1315.71
#2019-10-08|1297.58
#2019-10-09|1307.75
#2019-10-10|1327.05
#2019-10-11|1352.50
#2019-10-14|1347.30
#2019-10-15|1364.22
#2019-10-16|1370.31
#2019-10-17|1371.22
#2019-10-18|1373.36
#2019-10-21|1384.84
#2019-10-22|1381.30
#2019-10-23|1381.27
#2019-10-24|1381.58
#2019-10-25|1385.11
#2019-10-28|1386.53
#2019-10-29|1384.52
#2019-10-30|1371.21
#2019-10-31|1371.69
#2019-11-01|1383.01
#2019-11-04|1395.57
#2019-11-05|1385.20
#2019-11-06|1383.61
#2019-11-07|1388.51
#2019-11-08|1379.21
#2019-11-11|1379.75
#2019-11-12|1364.80
#2019-11-13|1346.81
#2019-11-14|1342.40
#2019-11-15|1359.66
#2019-11-18|1365.90
#2019-11-19|1366.79
#2019-11-20|1360.31
#2019-11-21|1360.34
#2019-11-22|1361.57
#2019-11-25|1366.97
#2019-11-26|1367.13
#2019-11-27|1370.66
#2019-11-28|1370.52
#2019-11-29|1372.00
#2019-12-02|1351.12
#2019-12-03|1348.85
#2019-12-04|1368.84
#2019-12-05|1365.36
#2019-12-06|1378.98
#2019-12-09|1377.97
#2019-12-10|1376.61
#2019-12-11|1384.46
#2019-12-12|1399.40
#2019-12-13|1410.16
#2019-12-16|1426.69
#2019-12-17|1426.22
#2019-12-18|1423.12
#2019-12-19|1421.80
#2019-12-20|1426.42
#2019-12-23|1424.40
#2019-12-24|1424.67
#2019-12-25|1424.67
#2019-12-26|1425.77
#2019-12-27|1439.32
#2019-12-30|1433.76
#2019-12-31|1427.56
#2020-01-01|1427.56
#2020-01-02|1445.38
#2020-01-03|1435.46
#2020-01-06|1432.94
#2020-01-07|1421.73
#2020-01-08|1420.77
#2020-01-09|1420.72
#2020-01-10|1419.61
#2020-01-13|1418.15
#2020-01-14|1413.76
#2020-01-15|1416.22
#2020-01-16|1424.04
#2020-01-17|1431.30
#2020-01-20|1427.45
#2020-01-21|1423.54
#2020-01-22|1415.36
#2020-01-23|1404.80
#2020-01-24|1407.43
#2020-01-27|1378.85
#2020-01-28|1394.34
#2020-01-29|1404.32
#2020-01-30|1400.00
#2020-01-31|1389.27
#2020-02-03|1390.33
#2020-02-04|1409.99
#2020-02-05|1427.17
#2020-02-06|1437.04
#2020-02-07|1435.85
#2020-02-10|1431.46
#2020-02-11|1439.73
#2020-02-12|1446.76
#2020-02-13|1436.93
#2020-02-14|1442.68
#2020-02-17|1450.11
#2020-02-18|1447.36
#2020-02-19|1452.57
#2020-02-20|1433.70
#2020-02-21|1433.41
#2020-02-24|1379.60
#2020-02-25|1346.53
#2020-02-26|1356.27
#2020-02-27|1325.83
#2020-02-28|1288.48
#2020-03-02|1310.76
#2020-03-03|1324.02
#2020-03-04|1335.07
#2020-03-05|1306.96
#2020-03-06|1275.32
#2020-03-09|1183.10
#2020-03-10|1138.70
#2020-03-11|1130.61
#2020-03-12| 956.43
#2020-03-13| 989.56
#2020-03-16| 920.09
#2020-03-17| 964.33
#2020-03-18| 920.22
#2020-03-19| 927.72
#2020-03-20| 931.56
#2020-03-23| 909.10
#2020-03-24| 981.31
#2020-03-25|1017.62
#2020-03-26|1048.66
#2020-03-27|1015.82
#2020-03-30| 996.86
#2020-03-31|1008.75
#2020-04-01| 976.18
#2020-04-02| 970.99
#2020-04-03| 966.40
#2020-04-06|1000.67
#2020-04-07|1032.99
#2020-04-08|1023.51
#2020-04-09|1048.07
#2020-04-10|1048.07
#2020-04-13|1044.43
#2020-04-14|1055.67
#2020-04-15|1010.46
#2020-04-16| 995.97
#2020-04-17|1013.34
#2020-04-20|1007.48
#2020-04-21| 976.79
#2020-04-22| 987.28
#2020-04-23| 993.01
#2020-04-24| 972.65
#2020-04-27| 992.85
#2020-04-28|1009.28
#2020-04-29|1042.80
#2020-04-30|1033.34
#2020-05-01|1038.57
#2020-05-04| 994.82
#2020-05-05|1000.14
#2020-05-06| 984.51
#2020-05-07| 989.41
#2020-05-08|1005.72
#2020-05-11| 986.68
#2020-05-12|1002.69
#2020-05-13| 981.55
#2020-05-14| 967.65
#2020-05-15| 957.18
#2020-05-18|1004.66
#2020-05-19| 986.21
#2020-05-20|1002.05
#2020-05-21| 997.59
#2020-05-22| 996.25
#2020-05-25|1018.49
#2020-05-26|1047.63
#2020-05-27|1070.81
#2020-05-28|1084.99
#2020-05-29|1073.40
#2020-06-01|1092.35
#2020-06-02|1125.29
#2020-06-03|1160.14
#2020-06-04|1164.89
#2020-06-05|1207.76
#2020-06-08|1210.59
#2020-06-09|1195.62
#2020-06-10|1181.28
#2020-06-11|1125.84
#2020-06-12|1114.43
#2020-06-15|1112.41
#2020-06-16|1146.81
#2020-06-17|1145.81
#2020-06-18|1133.14
#2020-06-19|1132.52
#2020-06-22|1128.02
#2020-06-23|1154.31
#2020-06-24|1111.43
#2020-06-25|1117.17
#2020-06-26|1101.88
#2020-06-29|1123.36
#2020-06-30|1115.65
#2020-07-01|1118.35
#2020-07-02|1156.69
#2020-07-03|1144.24
#2020-07-06|1175.68
#2020-07-07|1157.20
#2020-07-08|1147.27
#2020-07-09|1129.06
#2020-07-10|1144.92
#2020-07-13|1166.96
#2020-07-14|1160.15
#2020-07-15|1182.50
#2020-07-16|1182.80
#2020-07-17|1176.80
#2020-07-20|1184.72
#2020-07-21|1189.77
#2020-07-22|1184.34
#2020-07-23|1183.19
#2020-07-24|1171.82
#2020-07-27|1163.41
#2020-07-28|1170.52
#2020-07-29|1166.39
#2020-07-30|1134.30
#2020-07-31|1119.14
#2020-08-03|1127.83
#2020-08-04|1137.29
#2020-08-05|1149.60
#2020-08-06|1133.43
#2020-08-07|1125.63
#2020-08-10|1138.94
#2020-08-11|1171.77
#2020-08-12|1179.88
#2020-08-13|1176.44
#2020-08-14|1160.33
#2020-08-17|1153.56
#2020-08-18|1150.51
#2020-08-19|1156.39
#2020-08-20|1134.51
#2020-08-21|1125.55
#2020-08-24|1150.37
#2020-08-25|1150.10
#2020-08-26|1151.21
#2020-08-27|1142.78
#2020-08-28|1160.20
#2020-08-31|1139.72
#2020-09-01|1138.15
#2020-09-02|1131.33
#2020-09-03|1132.93
#2020-09-04|1127.75
#2020-09-07|1146.68
#2020-09-08|1123.76
#2020-09-09|1137.00
#2020-09-10|1138.35
#2020-09-11|1126.53
#2020-09-14|1132.47
#2020-09-15|1142.58
#2020-09-16|1148.92
#2020-09-17|1143.85
#2020-09-18|1125.90
#2020-09-21|1077.83
#2020-09-22|1067.46
#2020-09-23|1065.37
#2020-09-24|1062.42
#2020-09-25|1059.15
#2020-09-28|1086.07
#2020-09-29|1081.11
#2020-09-30|1082.11
#2020-10-01|1084.26
#2020-10-02|1086.86
#2020-10-05|1108.90
#2020-10-06|1124.86
#2020-10-07|1116.65
#2020-10-08|1128.26
#2020-10-09|1128.77
#2020-10-12|1128.63
#2020-10-13|1109.64
#2020-10-14|1116.84
#2020-10-15|1097.36
#2020-10-16|1104.76
#2020-10-19|1110.93
#2020-10-20|1125.35
#2020-10-21|1111.36
#2020-10-22|1103.89
#2020-10-23|1120.03
#2020-10-26|1104.55
#2020-10-27|1083.53
#2020-10-28|1047.64
#2020-10-29|1031.06
#2020-10-30|1036.90
#2020-11-02|1058.00
#2020-11-03|1091.73
#2020-11-04|1093.38
#2020-11-05|1127.78
#2020-11-06|1123.91
#2020-11-09|1211.69
#2020-11-10|1252.62
#2020-11-11|1257.74
#2020-11-12|1253.29
#2020-11-13|1264.96
#2020-11-16|1299.79
#2020-11-17|1296.84
#2020-11-18|1303.88
#2020-11-19|1292.45
#2020-11-20|1300.01
#2020-11-23|1295.86
#2020-11-24|1328.75
#2020-11-25|1335.32
#2020-11-26|1326.56
#2020-11-27|1347.01
#2020-11-30|1329.81
#2020-12-01|1348.66
#2020-12-02|1368.14
#2020-12-03|1373.70
#2020-12-04|1395.03
#2020-12-07|1385.78
#2020-12-08|1377.40
#2020-12-09|1373.79
#2020-12-10|1370.82
#2020-12-11|1352.07
#2020-12-14|1365.73
#2020-12-15|1370.97
#2020-12-16|1371.57
#2020-12-17|1382.11
#2020-12-18|1362.19
#2020-12-21|1320.00
#2020-12-22|1338.22
#2020-12-23|1362.80
#2020-12-24|1369.64
#2020-12-25|1369.64
#2020-12-28|1378.04
#2020-12-29|1385.35
#2020-12-30|1388.42
#2020-12-31|1368.65
#2021-01-01|1368.65
#2021-01-04|1380.29
#2021-01-05|1379.92
#2021-01-06|1423.65
#2021-01-07|1426.97
#2021-01-08|1429.82
#2021-01-11|1411.74
#2021-01-12|1413.63
#2021-01-13|1417.80
#2021-01-14|1413.51
#2021-01-15|1384.82
#2021-01-18|1387.35
#2021-01-19|1384.89
#2021-01-20|1382.99
#2021-01-21|1374.17
#2021-01-22|1364.46
#2021-01-25|1337.94
#2021-01-26|1353.41
#2021-01-27|1325.58
#2021-01-28|1339.91
#2021-01-29|1313.39
#2021-02-01|1313.10
#2021-02-02|1332.26
#2021-02-03|1342.23
#2021-02-04|1355.91
#2021-02-05|1375.92
#2021-02-08|1379.52
#2021-02-09|1366.46
#2021-02-10|1365.00
#2021-02-11|1361.00
#2021-02-12|1362.19
#2021-02-15|1387.19
#2021-02-16|1377.42
#2021-02-17|1362.47
#2021-02-18|1355.43
#2021-02-19|1376.48
#2021-02-22|1368.02
#2021-02-23|1390.05
#2021-02-24|1387.85
#2021-02-25|1408.33
#2021-02-26|1382.97
#2021-03-01|1396.71
#2021-03-02|1393.57
#2021-03-03|1387.36
#2021-03-04|1389.40
#2021-03-05|1365.43
#2021-03-08|1382.20
#2021-03-09|1392.71
#2021-03-10|1399.32
#2021-03-11|1417.14
#2021-03-12|1422.92
#2021-03-15|1417.69
#2021-03-16|1419.42
#2021-03-17|1412.57
#2021-03-18|1420.18
#2021-03-19|1398.14
#2021-03-22|1377.72
#2021-03-23|1380.02
#2021-03-24|1381.94
#2021-03-25|1370.89
#2021-03-26|1386.54
#2021-03-29|1382.10
#2021-03-30|1391.86
#2021-03-31|1392.31
#2021-04-01|1386.83
#2021-04-02|1386.83
#2021-04-05|1391.32
#2021-04-06|1405.01
#2021-04-07|1407.68
#2021-04-08|1415.53
#2021-04-09|1402.79
#2021-04-12|1401.08
#2021-04-13|1400.31
#2021-04-14|1414.19
#2021-04-15|1409.60
#2021-04-16|1417.37
#2021-04-19|1438.91
#2021-04-20|1403.08
#2021-04-21|1409.03
#2021-04-22|1429.15
#2021-04-23|1426.15
#2021-04-26|1443.43
#2021-04-27|1454.64
#2021-04-28|1463.02
#2021-04-29|1472.26
#2021-04-30|1463.63
#2021-05-03|1479.46
#2021-05-04|1463.84
#2021-05-05|1482.81
#2021-05-06|1490.36
#2021-05-07|1512.64
#2021-05-10|1530.39
#2021-05-11|1507.47
#2021-05-12|1500.50
#2021-05-13|1493.98
#2021-05-14|1531.23
#2021-05-17|1534.12
#2021-05-18|1548.54
#2021-05-19|1529.40
#2021-05-20|1540.05
#2021-05-21|1549.67
#2021-05-24|1552.95
#2021-05-25|1556.31
#2021-05-26|1550.73
#2021-05-27|1547.42
#2021-05-28|1549.56
#2021-05-31|1542.46
#2021-06-01|1555.54
#2021-06-02|1548.57
#2021-06-03|1537.53
#2021-06-04|1530.38
#2021-06-07|1545.22
#2021-06-08|1544.06
#2021-06-09|1543.49
#2021-06-10|1540.66
#2021-06-11|1544.41
#2021-06-14|1559.72
#2021-06-15|1553.28
#2021-06-16|1546.27
#2021-06-17|1521.45
#2021-06-18|1483.07
#2021-06-21|1492.61
#2021-06-22|1493.13
#2021-06-23|1482.50
#2021-06-24|1499.27
#2021-06-25|1506.86
#2021-06-28|1476.96
#2021-06-29|1476.78
#2021-06-30|1456.71
#2021-07-01|1475.09
#2021-07-02|1467.98
#2021-07-05|1477.17
#2021-07-06|1460.09
#2021-07-07|1454.87
#2021-07-08|1432.43
#2021-07-09|1453.15
#2021-07-12|1461.81
#2021-07-13|1436.84
#2021-07-14|1430.27
#2021-07-15|1411.41
#2021-07-16|1405.81
#2021-07-19|1372.04
#2021-07-20|1375.66
#2021-07-21|1411.41
#2021-07-22|1420.54
#2021-07-23|1432.67
#2021-07-26|1447.07
#2021-07-27|1436.92
#2021-07-28|1436.55
#2021-07-29|1454.43
#2021-07-30|1436.54
#2021-08-02|1451.76
#2021-08-03|1452.47
#2021-08-04|1454.71
#2021-08-05|1459.36
#2021-08-06|1457.31
#2021-08-09|1454.82
#2021-08-10|1457.77
#2021-08-11|1471.62
#2021-08-12|1471.20
#2021-08-13|1481.02
#2021-08-16|1468.94
#2021-08-17|1451.14
#2021-08-18|1467.09
#2021-08-19|1454.19
#2021-08-20|1455.27
#2021-08-23|1471.69
#2021-08-24|1469.72
#2021-08-25|1474.88
#2021-08-26|1461.86
#2021-08-27|1469.86
#2021-08-30|1461.70
#2021-08-31|1459.96
#2021-09-01|1488.78
#2021-09-02|1488.03
#2021-09-03|1471.51
#2021-09-06|1471.36
#2021-09-07|1472.02
#2021-09-08|1458.08
#2021-09-09|1453.27
#2021-09-10|1438.29
#2021-09-13|1454.53
#2021-09-14|1450.64
#2021-09-15|1428.20
#2021-09-16|1434.82
#2021-09-17|1434.54
#2021-09-20|1412.02
#2021-09-21|1426.44
#2021-09-22|1435.57
#2021-09-23|1451.64
#2021-09-24|1446.91
#2021-09-27|1465.42
#2021-09-28|1426.74
#2021-09-29|1434.99
#2021-09-30|1418.77
#2021-10-01|1419.10
#2021-10-04|1422.61
#2021-10-05|1441.41
#2021-10-06|1413.98
#2021-10-07|1446.13
#2021-10-08|1449.54
#2021-10-11|1439.40
#2021-10-12|1444.11
#2021-10-13|1437.80
#2021-10-14|1445.23
#2021-10-15|1455.94
#2021-10-18|1446.99
#2021-10-19|1462.51
#2021-10-20|1467.56
#2021-10-21|1455.02
#2021-10-22|1449.46
#2021-10-25|1446.53
#2021-10-26|1456.75
#2021-10-27|1451.44
#2021-10-28|1470.55
#2021-10-29|1467.80
#2021-11-01|1489.87
#2021-11-02|1477.26
#2021-11-03|1466.50
#2021-11-04|1460.28
#2021-11-05|1474.34
#2021-11-08|1469.61
#2021-11-09|1470.59
#2021-11-10|1472.91
#2021-11-11|1460.10
#2021-11-12|1455.53
#2021-11-15|1455.24
#2021-11-16|1437.09
#2021-11-17|1424.18
#2021-11-18|1413.82
#2021-11-19|1389.28
#2021-11-22|1391.52
#2021-11-23|1389.69
#2021-11-24|1378.15
#2021-11-25|1389.12
#2021-11-26|1336.91
#2021-11-29|1339.09
#2021-11-30|1316.88
#2021-12-01|1349.61
#2021-12-02|1322.82
#2021-12-03|1310.88
#2021-12-06|1339.50
#2021-12-07|1353.77
#2021-12-08|1352.12
#2021-12-09|1335.84
#2021-12-10|1331.98
#2021-12-13|1323.23
#2021-12-14|1330.07
#2021-12-15|1313.94
#2021-12-16|1336.50
#2021-12-17|1322.21
#2021-12-20|1313.73
#2021-12-21|1332.64
#2021-12-22|1350.57
#2021-12-23|1366.73
#2021-12-24|1369.21
#2021-12-27|1378.01
#2021-12-28|1386.87
#2021-12-29|1390.89
#2021-12-30|1395.09
#2021-12-31|1400.14
#2022-01-03|1396.70
#2022-01-04|1403.83
#2022-01-05|1407.00
#2022-01-06|1402.71
#2022-01-07|1405.22
#2022-01-10|1398.19
#2022-01-11|1408.07
#2022-01-12|1418.19
#2022-01-13|1431.07
#2022-01-14|1428.01
#2022-01-17|1429.54
#2022-01-18|1414.32
#2022-01-19|1412.41
#2022-01-20|1418.54
#2022-01-21|1401.69
#2022-01-24|1354.98
#2022-01-25|1359.96
#2022-01-26|1382.41
#2022-01-27|1380.90
#2022-01-28|1369.30
#2022-01-31|1374.36
#2022-02-01|1396.69
#2022-02-02|1402.46
#2022-02-03|1414.32
#2022-02-04|1402.17
#2022-02-07|1397.53
#2022-02-08|1410.03
#2022-02-09|1438.34
#2022-02-10|1449.92
#2022-02-11|1426.56
#2022-02-14|1380.09
#2022-02-15|1408.28
#2022-02-16|1411.89
#2022-02-17|1402.22
#2022-02-18|1387.39
#2022-02-21|1370.58
#2022-02-22|1370.27
#2022-02-23|1362.69
#2022-02-24|1299.36
#2022-02-25|1358.82
#2022-02-28|1355.24
#2022-03-01|1299.83
#2022-03-02|1311.88
#2022-03-03|1265.79
#2022-03-04|1205.49
#2022-03-07|1190.42
#2022-03-08|1209.79
#2022-03-09|1285.51
#2022-03-10|1269.79
#2022-03-11|1273.33
#2022-03-14|1287.98
#2022-03-15|1287.12
#2022-03-16|1311.57
#2022-03-17|1331.35
#2022-03-18|1324.69
#2022-03-21|1321.89
#2022-03-22|1334.50
#2022-03-23|1307.79
#2022-03-24|1305.76
#2022-03-25|1307.25
#2022-03-28|1312.49
#2022-03-29|1367.44
#2022-03-30|1367.37
#2022-03-31|1347.06
#2022-04-01|1344.58
#2022-04-04|1343.43
#2022-04-05|1352.55
#2022-04-06|1333.97
#2022-04-07|1330.76
#2022-04-08|1347.88
#2022-04-11|1347.02
#2022-04-12|1344.16
#2022-04-13|1346.18
#2022-04-14|1351.96
#2022-04-15|1351.96
#2022-04-18|1354.09
#2022-04-19|1351.99
#2022-04-20|1373.98
#2022-04-21|1376.99
#2022-04-22|1345.25
#2022-04-25|1325.35
#2022-04-26|1296.94
#2022-04-27|1286.28
#2022-04-28|1297.25
#2022-04-29|1312.64
#2022-05-02|1287.16
#2022-05-03|1310.58
#2022-05-04|1300.02
#2022-05-05|1287.73
#2022-05-06|1280.91
#2022-05-09|1246.60
#2022-05-10|1249.04
#2022-05-11|1276.84
#2022-05-12|1243.70
#2022-05-13|1261.23
#2022-05-16|1264.48
#2022-05-17|1297.95
#2022-05-18|1295.17
#2022-05-19|1293.53
#2022-05-20|1301.19
#2022-05-23|1336.14
#2022-05-24|1345.61
#2022-05-25|1359.12
#2022-05-26|1381.83
#2022-05-27|1387.05
#2022-05-30|1395.21
#2022-05-31|1375.21
#2022-06-01|1355.20
#2022-06-02|1360.11
#2022-06-03|1357.79
#2022-06-06|1376.17
#2022-06-07|1374.83
#2022-06-08|1376.62
#2022-06-09|1344.79
#2022-06-10|1280.18
#2022-06-13|1236.41
#2022-06-14|1218.28
#2022-06-15|1234.25
#2022-06-16|1230.27
#2022-06-17|1234.74
#2022-06-20|1266.20
#2022-06-21|1261.81
#2022-06-22|1254.40
#2022-06-23|1241.05
#2022-06-24|1263.25
#2022-06-27|1270.27
#2022-06-28|1273.17
#2022-06-29|1251.94
#2022-06-30|1237.31
#2022-07-01|1241.62
#2022-07-04|1243.48
#2022-07-05|1194.19
#2022-07-06|1185.14
#2022-07-07|1207.35
#2022-07-08|1208.50
#2022-07-11|1194.01
#2022-07-12|1178.58
#2022-07-13|1176.58
#2022-07-14|1141.41
#2022-07-15|1170.29
#2022-07-18|1185.97
#2022-07-19|1215.56
#2022-07-20|1196.41
#2022-07-21|1191.16
#2022-07-22|1201.19
#2022-07-25|1205.85
#2022-07-26|1194.47
#2022-07-27|1201.28
#2022-07-28|1197.45
#2022-07-29|1212.97
#2022-08-01|1210.12
#2022-08-02|1203.01
#2022-08-03|1201.38
#2022-08-04|1213.71
#2022-08-05|1209.17
#2022-08-08|1229.94
#2022-08-09|1238.50
#2022-08-10|1260.02
#2022-08-11|1263.54
#2022-08-12|1255.56
#2022-08-15|1252.56
#2022-08-16|1262.90
#2022-08-17|1250.80
#2022-08-18|1246.87
#2022-08-19|1223.59
#2022-08-22|1207.72
#2022-08-23|1203.14
#2022-08-24|1199.05
#2022-08-25|1196.70
#2022-08-26|1184.16
#2022-08-29|1169.07
#2022-08-30|1168.04
#2022-08-31|1162.41
#2022-09-01|1138.21
#2022-09-02|1166.98
#2022-09-05|1145.30
#2022-09-06|1139.50
#2022-09-07|1145.71
#2022-09-08|1156.26
#2022-09-09|1183.92
#2022-09-12|1216.54
#2022-09-13|1184.68
#2022-09-14|1179.94
#2022-09-15|1184.71
#2022-09-16|1173.85
#2022-09-19|1173.43
#2022-09-20|1154.29
#2022-09-21|1139.93
#2022-09-22|1119.64
#2022-09-23|1079.84
#2022-09-26|1062.56
#2022-09-27|1048.39
#2022-09-28|1049.00
#2022-09-29|1043.43
#2022-09-30|1055.97
#2022-10-03|1072.99
#2022-10-04|1122.32
#2022-10-05|1094.12
#2022-10-06|1083.30
#2022-10-07|1068.32
#2022-10-10|1054.41
#2022-10-11|1045.86
#2022-10-12|1031.09
#2022-10-13|1045.12
#2022-10-14|1055.84
#2022-10-17|1086.78
#2022-10-18|1098.94
#2022-10-19|1088.80
#2022-10-20|1103.54
#2022-10-21|1084.90
#2022-10-24|1115.21
#2022-10-25|1138.63
#2022-10-26|1158.70
#2022-10-27|1159.94
#2022-10-28|1156.09
#2022-10-31|1156.92
#2022-11-01|1160.89
#2022-11-02|1156.06
#2022-11-03|1130.01
#2022-11-04|1156.81
#2022-11-07|1171.37
#2022-11-08|1183.36
#2022-11-09|1184.59
#2022-11-10|1213.66
#2022-11-11|1225.43
#2022-11-14|1237.30
#2022-11-15|1245.29
#2022-11-16|1238.39
#2022-11-17|1220.17
#2022-11-18|1237.93
#2022-11-21|1233.43
#2022-11-22|1260.43
#2022-11-23|1271.62
#2022-11-24|1284.25
#2022-11-25|1289.70
#2022-11-28|1273.93
#2022-11-29|1269.47
#2022-11-30|1268.22
#2022-12-01|1298.13
#2022-12-02|1292.85
#2022-12-05|1297.44
#2022-12-06|1288.57
#2022-12-07|1282.02
#2022-12-08|1276.75
#2022-12-09|1286.93
#2022-12-12|1280.14
#2022-12-13|1306.42
#2022-12-14|1312.57
#2022-12-15|1290.23
#2022-12-16|1270.31
#2022-12-19|1270.42
#2022-12-20|1286.69
#2022-12-21|1302.09
#2022-12-22|1295.62
#2022-12-23|1296.96
#2022-12-26|1296.96
#2022-12-27|1301.44
#2022-12-28|1297.27
#2022-12-29|1313.20
#2022-12-30|1300.03
#2023-01-02|1321.97
#2023-01-03|1310.52
#2023-01-04|1341.71
#2023-01-05|1338.32
#2023-01-06|1366.74
#2023-01-09|1384.16
#2023-01-10|1385.11
#2023-01-11|1388.94
#2023-01-12|1410.81
#2023-01-13|1421.67
#2023-01-16|1419.52
#2023-01-17|1419.80
#2023-01-18|1428.95
#2023-01-19|1401.84
#2023-01-20|1427.40
#2023-01-23|1436.53
#2023-01-24|1440.17
#2023-01-25|1440.98
#2023-01-26|1446.98
#2023-01-27|1449.08
#2023-01-30|1452.24
#2023-01-31|1449.13
#2023-02-01|1469.48
#2023-02-02|1494.26
#2023-02-03|1484.10
#2023-02-06|1456.10
#2023-02-07|1454.39
#2023-02-08|1467.60
#2023-02-09|1474.31
#2023-02-10|1445.71
#2023-02-13|1465.14
#2023-02-14|1473.63
#2023-02-15|1471.66
#2023-02-16|1477.72
#2023-02-17|1476.29
#2023-02-20|1472.32
#2023-02-21|1468.28
#2023-02-22|1448.51
#2023-02-23|1452.80
#2023-02-24|1442.44
#2023-02-27|1467.74
#2023-02-28|1481.89
#2023-03-01|1480.37
#2023-03-02|1473.24
#2023-03-03|1492.02
#2023-03-06|1511.18
#2023-03-07|1482.14
#2023-03-08|1486.44
#2023-03-09|1481.54
#2023-03-10|1475.64
#2023-03-13|1428.61
#2023-03-14|1458.98
#2023-03-15|1372.58
#2023-03-16|1403.18
#2023-03-17|1379.21
#2023-03-20|1406.95
#2023-03-21|1448.34
#2023-03-22|1445.50
#2023-03-23|1451.73
#2023-03-24|1406.58
#2023-03-27|1427.36
#2023-03-28|1440.77
#2023-03-29|1460.25
#2023-03-30|1493.18
#2023-03-31|1489.37
#2023-04-03|1488.76
#2023-04-04|1503.90
#2023-04-05|1507.79
#2023-04-06|1524.75
#2023-04-07|1524.75
#2023-04-10|1513.03
#2023-04-11|1509.59
#2023-04-12|1526.69
#2023-04-13|1541.07
#2023-04-14|1545.09
#2023-04-17|1533.10
#2023-04-18|1547.45
#2023-04-19|1558.97
#2023-04-20|1554.06
#2023-04-21|1548.31
#2023-04-24|1555.66
#2023-04-25|1525.85
#2023-04-26|1536.52
#2023-04-27|1541.12
#2023-04-28|1531.98
#2023-05-01|1523.73
#2023-05-02|1498.00
#2023-05-03|1506.86
#2023-05-04|1494.41
#2023-05-05|1513.40
#2023-05-08|1523.56
#2023-05-09|1510.88
#2023-05-10|1511.45
#2023-05-11|1506.97
#2023-05-12|1507.58
#2023-05-15|1502.51
#2023-05-16|1501.70
#2023-05-17|1496.90
#2023-05-18|1490.90
#2023-05-19|1500.90
#2023-05-22|1510.50
#2023-05-23|1502.61
#2023-05-24|1483.36
#2023-05-25|1471.02
#2023-05-26|1479.84
#2023-05-29|1477.73
#2023-05-30|1476.81
#2023-05-31|1448.35
#2023-06-01|1476.28
#2023-06-02|1499.94
#2023-06-05|1493.84
#2023-06-06|1495.09
#2023-06-07|1502.12
#2023-06-08|1507.83
#2023-06-09|1501.14
#2023-06-12|1504.12
#2023-06-13|1511.38
#2023-06-14|1535.77
#2023-06-15|1541.23
#2023-06-16|1554.52
#2023-06-19|1545.27
#2023-06-20|1543.18
#2023-06-21|1549.95
#2023-06-22|1538.96
#2023-06-23|1512.25
#2023-06-26|1518.13
#2023-06-27|1542.39
#2023-06-28|1551.57
#2023-06-29|1557.92
#2023-06-30|1575.15
#2023-07-03|1585.56
#2023-07-04|1579.65
#2023-07-05|1559.56
#2023-07-06|1527.27
#2023-07-07|1538.53
#2023-07-10|1542.55
#2023-07-11|1558.19
#2023-07-12|1599.36
#2023-07-13|1614.56
#2023-07-14|1614.21
#2023-07-17|1612.35
#2023-07-18|1617.94
#2023-07-19|1611.42
#2023-07-20|1617.78
#2023-07-21|1621.22
#2023-07-24|1612.83
#2023-07-25|1604.76
#2023-07-26|1621.90
#2023-07-27|1627.89
#2023-07-28|1629.40
#2023-07-31|1618.92
#2023-08-01|1588.61
#2023-08-02|1551.35
#2023-08-03|1549.26
#2023-08-04|1571.83
#2023-08-07|1568.02
#2023-08-08|1549.49
#2023-08-09|1564.22
#2023-08-10|1594.97
#2023-08-11|1578.01
#2023-08-14|1567.43
#2023-08-15|1558.64
#2023-08-16|1553.32
#2023-08-17|1540.32
#2023-08-18|1536.76
#2023-08-21|1538.27
#2023-08-22|1540.40
#2023-08-23|1539.79
#2023-08-24|1541.24
#2023-08-25|1534.67
#2023-08-28|1564.47
#2023-08-29|1581.78
#2023-08-30|1591.22
#2023-08-31|1572.19
#2023-09-01|1556.69
#2023-09-04|1547.95
#2023-09-05|1531.52
#2023-09-06|1518.67
#2023-09-07|1517.87
#2023-09-08|1528.06
#2023-09-11|1543.38
#2023-09-12|1542.32
#2023-09-13|1542.89
#2023-09-14|1553.72
#2023-09-15|1552.93
#2023-09-18|1544.61
#2023-09-19|1555.65
#2023-09-20|1578.62
#2023-09-21|1555.63
#2023-09-22|1547.84
#2023-09-25|1518.06
#2023-09-26|1515.34
#2023-09-27|1499.83
#2023-09-28|1524.67
#2023-09-29|1527.80
#2023-10-02|1497.04
#2023-10-03|1470.85
#2023-10-04|1462.42
#2023-10-05|1476.20
#2023-10-06|1488.87
#2023-10-09|1479.28
#2023-10-10|1519.43
#2023-10-11|1526.50
#2023-10-12|1513.39
#2023-10-13|1490.27
#2023-10-16|1504.71
#2023-10-17|1509.63
#2023-10-18|1490.91
#2023-10-19|1485.12
#2023-10-20|1469.86
#2023-10-23|1467.83
#2023-10-24|1459.27
#2023-10-25|1460.97
#2023-10-26|1452.26
#2023-10-27|1450.64
#2023-10-30|1472.42
#2023-10-31|1469.58
#2023-11-01|1474.23
#2023-11-02|1515.73
#2023-11-03|1537.43
#2023-11-06|1530.37
#2023-11-07|1520.33
#2023-11-08|1530.29
#2023-11-09|1551.87
#2023-11-10|1541.08
#2023-11-13|1558.84
#2023-11-14|1606.25
#2023-11-15|1611.63
#2023-11-16|1617.81
#2023-11-17|1635.13
#2023-11-20|1654.66
#2023-11-21|1653.19
#2023-11-22|1652.22
#2023-11-23|1663.24
#2023-11-24|1673.46
#2023-11-27|1671.97
#2023-11-28|1691.80
#2023-11-29|1700.61
#2023-11-30|1689.31
#2023-12-01|1691.31
#2023-12-04|1693.85
#2023-12-05|1702.69
#2023-12-06|1703.64
#2023-12-07|1684.69
#2023-12-08|1695.69
#2023-12-11|1688.10
#2023-12-12|1681.63
#2023-12-13|1679.07
#2023-12-14|1721.13
#2023-12-15|1694.96
#2023-12-18|1688.36
#2023-12-19|1708.28
#2023-12-20|1705.83
#2023-12-21|1709.00
#2023-12-22|1714.00
#2023-12-25|1714.00
#2023-12-26|1716.18
#2023-12-27|1730.72
#2023-12-28|1724.87
#2023-12-29|1720.07
#2024-01-01|1720.07
#2024-01-02|1718.92
#2024-01-03|1693.93
#2024-01-04|1724.74
#2024-01-05|1725.80
#2024-01-08|1731.66
#2024-01-09|1699.90
#2024-01-10|1708.70
#2024-01-11|1692.23
#2024-01-12|1708.38
#2024-01-15|1702.77
#2024-01-16|1678.66
#2024-01-17|1654.09
#2024-01-18|1655.12
#2024-01-19|1656.57
#2024-01-22|1675.15
#2024-01-23|1649.40
#2024-01-24|1679.19
#2024-01-25|1656.75
#2024-01-26|1666.18
#2024-01-29|1648.98
#2024-01-30|1681.19
#2024-01-31|1693.28
#2024-02-01|1678.20
#2024-02-02|1684.29
#2024-02-05|1652.02
#2024-02-06|1664.97
#2024-02-07|1647.87
#2024-02-08|1650.83
#2024-02-09|1654.09
#2024-02-12|1666.01
#2024-02-13|1649.19
#2024-02-14|1648.33
#2024-02-15|1654.31
#2024-02-16|1648.92
#2024-02-19|1659.08
#2024-02-20|1682.80
#2024-02-21|1691.07
#2024-02-22|1697.38
#2024-02-23|1698.39
#2024-02-26|1704.18
#2024-02-27|1700.31
#2024-02-28|1691.47
#2024-02-29|1672.81
#2024-03-01|1689.56
#2024-03-04|1693.97
#2024-03-05|1703.43
#2024-03-06|1720.31
#2024-03-07|1745.12
#2024-03-08|1750.29
#2024-03-11|1748.91
#2024-03-12|1758.42
#2024-03-13|1787.32
#2024-03-14|1765.13
#2024-03-15|1782.88
#2024-03-18|1782.53
#2024-03-19|1794.48
#2024-03-20|1801.07
#2024-03-21|1822.99
#2024-03-22|1829.55
#2024-03-25|1836.23
#2024-03-26|1841.77
#2024-03-27|1858.72
#2024-03-28|1856.31
#2024-03-29|1856.31
#2024-04-01|1846.77
#2024-04-02|1835.29
#2024-04-03|1854.47
#2024-04-04|1874.36
#2024-04-05|1837.27
#2024-04-08|1849.40
#2024-04-09|1833.74
#2024-04-10|1809.63
#2024-04-11|1780.82
#2024-04-12|1774.29
#2024-04-15|1773.89
#2024-04-16|1748.55
#2024-04-17|1767.84
#2024-04-18|1792.64
#2024-04-19|1788.42
#2024-04-22|1810.88
#2024-04-23|1850.99
#2024-04-24|1841.98
#2024-04-25|1839.62
#2024-04-26|1864.74
#2024-04-29|1871.82
#2024-04-30|1825.90
#2024-05-01|1824.37
#2024-05-02|1825.72
#2024-05-03|1839.90
#2024-05-06|1852.77
#2024-05-07|1883.41
#2024-05-08|1889.30
#2024-05-09|1876.85
#2024-05-10|1883.61
#2024-05-13|1897.51
#2024-05-14|1916.37
#2024-05-15|1945.75
#2024-05-16|1938.38
#2024-05-17|1945.42
#2024-05-20|1946.08
#2024-05-21|1944.90
#2024-05-22|1937.78
#2024-05-23|1932.77
#2024-05-24|1925.15
#2024-05-27|1940.47
#2024-05-28|1936.07
#2024-05-29|1903.07
#2024-05-30|1940.42
#2024-05-31|1942.39
#2024-06-03|1955.91
#2024-06-04|1937.99
#2024-06-05|1945.22
#2024-06-06|1962.58
#2024-06-07|1944.77
#2024-06-10|1922.28
#2024-06-11|1891.08
#2024-06-12|1922.11
#2024-06-13|1875.60
#2024-06-14|1849.12
#2024-06-17|1849.85
#2024-06-18|1873.77
#2024-06-19|1872.38
#2024-06-20|1885.24
#2024-06-21|1857.82
#2024-06-24|1889.81
#2024-06-25|1876.10
#2024-06-26|1858.06
#2024-06-27|1852.52
#2024-06-28|1852.40
#2024-07-01|1875.39
#2024-07-02|1857.08
#2024-07-03|1891.63
#2024-07-04|1903.31
#2024-07-05|1899.05
#2024-07-08|1900.82
#2024-07-09|1875.88
#2024-07-10|1906.61
#2024-07-11|1931.74
#2024-07-12|1951.58
#2024-07-15|1933.49
#2024-07-16|1917.90
#2024-07-17|1931.08
#2024-07-18|1935.53
#2024-07-19|1920.49
#2024-07-22|1932.37
#2024-07-23|1937.40
#2024-07-24|1941.99
#2024-07-25|1930.01
#2024-07-26|1932.44
#2024-07-29|1917.24
#2024-07-30|1929.82
#2024-07-31|1908.36
#2024-08-01|1865.09
#2024-08-02|1853.62
#2024-08-05|1819.37
#2024-08-06|1806.11
#2024-08-07|1843.00
#2024-08-08|1831.14
#2024-08-09|1846.58
#2024-08-12|1849.74
#2024-08-13|1866.57
#2024-08-14|1883.87
#2024-08-15|1898.70
#2024-08-16|1909.60
#2024-08-19|1948.83
#2024-08-20|1951.76
#2024-08-21|1959.68
#2024-08-22|1964.35
#2024-08-23|1996.88
#2024-08-26|1994.53
#2024-08-27|2004.01
#2024-08-28|1999.17
#2024-08-29|1992.85
#2024-08-30|2001.27
#2024-09-02|2000.33
#2024-09-03|1972.83
#2024-09-04|1969.51
#2024-09-05|1978.01
#2024-09-06|1968.05
#2024-09-09|1972.90
#2024-09-10|1955.84
#2024-09-11|1964.32
#2024-09-12|1989.83
#2024-09-13|2023.49
#2024-09-16|2038.19
#2024-09-17|2059.18
#2024-09-18|2054.87
#2024-09-19|2074.02
#2024-09-20|2072.15
#2024-09-23|2077.12
#2024-09-24|2086.52
#2024-09-25|2082.72
#2024-09-26|2110.27
#2024-09-27|2117.51
#2024-09-30|2098.77
#2024-10-01|2047.05
#2024-10-02|2029.52
#2024-10-03|2028.85
#2024-10-04|2027.35
#2024-10-07|2038.51
#2024-10-08|2044.70
#2024-10-09|2041.11
#2024-10-10|2021.50
#2024-10-11|2035.85
#2024-10-14|2052.11
#2024-10-15|2063.49
#2024-10-16|2067.81
#2024-10-17|2041.82
#2024-10-18|2052.69
#2024-10-21|2033.48
#2024-10-22|2027.89
#2024-10-23|2027.41
#2024-10-24|2025.74
#2024-10-25|2028.81
#2024-10-28|2040.51
#2024-10-29|2016.98
#2024-10-30|2020.96
#2024-10-31|2015.72
#2024-11-01|2045.23
#2024-11-04|2049.15
#2024-11-05|2058.08
#2024-11-06|1963.73
#2024-11-07|1993.14
#2024-11-08|1974.13
#2024-11-11|1964.80
#2024-11-12|1921.37
#2024-11-13|1916.64
#2024-11-14|1939.90
#2024-11-15|1951.01
#2024-11-18|1963.59
#2024-11-19|1951.73
#2024-11-20|1937.48
#2024-11-21|1937.45
#2024-11-22|1924.88
#2024-11-25|1947.66
#2024-11-26|1930.22
#2024-11-27|1939.74
#2024-11-28|1940.87
#2024-11-29|1947.14
#2024-12-02|1942.91
#2024-12-03|1974.07
#2024-12-04|1983.40
#2024-12-05|2025.74
#2024-12-06|2014.57
#2024-12-09|2011.04
#2024-12-10|1987.82
#2024-12-11|1958.61
#2024-12-12|1955.44
#2024-12-13|1958.61
#2024-12-16|1965.64
#2024-12-17|1932.79
#2024-12-18|1932.38
#2024-12-19|1885.14
#2024-12-20|1891.04
#2024-12-23|1885.93
#2024-12-24|1892.39
#2024-12-25|1892.39
#2024-12-26|1895.57
#2024-12-27|1908.46
#2024-12-30|1901.11
#2024-12-31|1908.50
#2025-01-01|1908.50
#2025-01-02|1905.10
#2025-01-03|1905.46
#2025-01-06|1954.85
#2025-01-07|1951.11
#2025-01-08|1934.78
#2025-01-09|1949.00
#2025-01-10|1917.73
#2025-01-13|1907.40
#2025-01-14|1936.44
#2025-01-15|1961.72
#2025-01-16|1953.82
#2025-01-17|1965.51
#2025-01-20|1989.93
#2025-01-21|1985.96
#2025-01-22|1981.53
#2025-01-23|1996.61
#2025-01-24|2019.57
#2025-01-27|2021.01
#2025-01-28|2032.35
#2025-01-29|2051.40
#2025-01-30|2074.25
#2025-01-31|2057.24
#2025-02-03|2011.88
#2025-02-04|2052.61
#2025-02-05|2092.86
#2025-02-06|2115.26
#2025-02-07|2100.95
#2025-02-10|2098.99
#2025-02-11|2118.27
#2025-02-12|2149.30
#2025-02-13|2165.08
#2025-02-14|2187.20
#2025-02-17|2190.95
#2025-02-18|2211.22
#2025-02-19|2167.54
#2025-02-20|2184.21
#2025-02-21|2181.02
#2025-02-24|2197.21
#2025-02-25|2223.18
#2025-02-26|2261.15
#2025-02-27|2230.14
#2025-02-28|2237.75
#2025-03-03|2263.51
#2025-03-04|2213.22
#2025-03-05|2296.20
#2025-03-06|2315.47
#2025-03-07|2331.17
#2025-03-10|2291.24
#2025-03-11|2276.93
#2025-03-12|2274.01
#2025-03-13|2263.45
#2025-03-14|2300.90
#2025-03-17|2337.06
#2025-03-18|2376.20
#2025-03-19|2371.68
#2025-03-20|2346.00
#2025-03-21|2348.26
#2025-03-24|2339.54
#2025-03-25|2370.12
#2025-03-26|2358.38
#2025-03-27|2361.18
#2025-03-28|2348.78
#2025-03-31|2315.75
#2025-04-01|2347.70
#2025-04-02|2366.31
#2025-04-03|2340.43
#2025-04-04|2227.10
#2025-04-07|2102.61
#2025-04-08|2157.90
#2025-04-09|2133.99
#2025-04-10|2253.98
#2025-04-11|2282.36
#2025-04-14|2348.95
#2025-04-15|2391.10
#2025-04-16|2414.86
#2025-04-17|2403.26
#2025-04-18|2403.26
#2025-04-21|2434.60
#2025-04-22|2457.64
#2025-04-23|2466.48
#2025-04-24|2465.68
#2025-04-25|2497.42
#2025-04-28|2520.11
#2025-04-29|2515.65
#2025-04-30|2494.37
#2025-05-01|2475.50
#2025-05-02|2520.43
#2025-05-05|2528.42
#2025-05-06|2531.37
#2025-05-07|2529.27
#2025-05-08|2512.17
#2025-05-09|2521.04
#2025-05-12|2502.49
#2025-05-13|2532.21
#2025-05-14|2559.74
#2025-05-15|2568.24
#2025-05-16|2585.25
#2025-05-19|2614.50
#2025-05-20|2660.09
#2025-05-21|2674.83
#2025-05-22|2657.32
#2025-05-23|2642.38
#2025-05-26|2673.54
#2025-05-27|2667.88
#2025-05-28|2631.89
#2025-05-29|2645.62
#2025-05-30|2653.27
#2025-06-02|2680.60
#2025-06-03|2656.50
#2025-06-04|2661.00
#2025-06-05|2687.61
#2025-06-06|2678.73
#2025-06-09|2682.63
#2025-06-10|2680.28
#2025-06-11|2681.37
#2025-06-12|2700.56
#2025-06-13|2657.88
#2025-06-16|2707.96
#2025-06-17|2661.47
#2025-06-18|2657.94
#2025-06-19|2616.29
#2025-06-20|2646.30
#2025-06-23|2648.28
#2025-06-24|2704.00
#2025-06-25|2658.07
#2025-06-26|2679.48
#2025-06-27|2713.13
#2025-06-30|2721.85
#2025-07-01|2730.19
#2025-07-02|2743.66
#2025-07-03|2767.78
#2025-07-04|2745.54
#2025-07-07|2755.16
#2025-07-08|2749.17
#2025-07-09|2789.44
#2025-07-10|2754.32
#2025-07-11|2730.43
#2025-07-14|2733.63
#2025-07-15|2686.31
#2025-07-16|2683.35
#2025-07-17|2701.84
#2025-07-18|2715.41
#2025-07-21|2734.06
#2025-07-22|2742.96
#2025-07-23|2749.66
#2025-07-24|2796.44
#2025-07-25|2786.11
#2025-07-28|2761.78
#2025-07-29|2761.58
#2025-07-30|2757.15
#2025-07-31|2754.43
#2025-08-01|2727.03
#2025-08-04|2781.92
#2025-08-05|2787.51
#2025-08-06|2829.78
#2025-08-07|2859.62
#2025-08-08|2896.21
#2025-08-11|2888.67
#2025-08-12|2900.32
#2025-08-13|2949.27
#2025-08-14|2971.84
#2025-08-15|2998.50
#2025-08-18|2978.85
#2025-08-19|2990.50
#2025-08-20|2986.04
#2025-08-21|2980.04
#2025-08-22|3022.44
#2025-08-25|2989.49
#2025-08-26|2948.66
#2025-08-27|2915.42
#2025-08-28|2947.37
#2025-08-29|2931.86
#2025-09-01|2932.70
#2025-09-02|2878.20
#2025-09-03|2892.15
#2025-09-04|2911.88
#2025-09-05|2921.83
#2025-09-08|2954.36
#2025-09-09|2956.44
#2025-09-10|2993.39
#2025-09-11|3012.26
#2025-09-12|3009.69
#2025-09-15|3035.65
#2025-09-16|3014.79
#2025-09-17|3004.60
#2025-09-18|2998.30
#2025-09-19|3013.39
#2025-09-22|2981.67
#2025-09-23|3005.45
#2025-09-24|3000.02
#2025-09-25|2973.57
#2025-09-26|3017.51
#2025-09-29|3018.27
#2025-09-30|3053.29
#2025-10-01|3062.48
#2025-10-02|3042.95
#2025-10-03|3067.52
#2025-10-06|3053.20
#2025-10-07|3031.93
#2025-10-08|3050.20
#2025-10-09|3017.71
#2025-10-10|2996.04
#2025-10-13|3004.18
#2025-10-14|3019.31
#2025-10-15|3021.46
#2025-10-16|3050.33
#2025-10-17|3043.47
#2025-10-20|3086.05
#2025-10-21|3060.34
#2025-10-22|3063.02
#2025-10-23|3067.23
#2025-10-24|3081.33
#2025-10-27|3112.04
#2025-10-28|3137.88
#2025-10-29|3160.97
#2025-10-30|3117.18
#2025-10-31|3111.10
#2025-11-03|3105.18
#2025-11-04|3099.74
#2025-11-05|3117.95
#2025-11-06|3142.43
#2025-11-07|3117.83
#2025-11-10|3167.60
#2025-11-11|3221.52
#2025-11-12|3267.02
#2025-11-13|3271.88
#2025-11-14|3218.53
#2025-11-17|3181.03
#2025-11-18|3107.40
#2025-11-19|3109.45
#2025-11-20|3121.66
#2025-11-21|3082.76
#2025-11-24|3116.98
#2025-11-25|3161.13
#2025-11-26|3212.07
#2025-11-27|3213.59
#2025-11-28|3219.22
#2025-12-01|3229.40
#2025-12-02|3241.05
#2025-12-03|3269.43
#2025-12-04|3305.43
#2025-12-05|3286.80
#2025-12-08|3285.84
#2025-12-09|3290.75
#2025-12-10|3299.79
#2025-12-11|3357.48
#2025-12-12|3343.14
#2025-12-15|3389.10
#2025-12-16|3367.87
#2025-12-17|3365.23
#2025-12-18|3396.23
#2025-12-19|3402.71
#2025-12-22|3414.54
#2025-12-23|3425.07
#2025-12-24|3424.85
#2025-12-25|3424.85
#2025-12-26|3424.56
#2025-12-29|3426.23
#2025-12-30|3456.61
#2025-12-31|3443.39
#2026-01-01|3443.39
#2026-01-02|3484.62
#2026-01-05|3496.28
#2026-01-06|3493.93
#2026-01-07|3478.75
#2026-01-08|3485.88
#2026-01-09|3482.27
#2026-01-12|3510.13
#2026-01-13|3508.30
#2026-01-14|3515.54
#2026-01-15|3485.73
#2026-01-16|3496.57
#2026-01-19|3499.95
#2026-01-20|3479.44
#2026-01-21|3471.99
#2026-01-22|3527.84
#2026-01-23|3512.73
#2026-01-26|3587.19
#2026-01-27|3629.45
#2026-01-28|3583.17
#2026-01-29|3579.25
#2026-01-30|3625.53
#2026-02-02|3638.50
#2026-02-03|3647.18
#2026-02-04|3630.87
#2026-02-05|3549.70
#2026-02-06|3593.77
#2026-02-09|3674.68
#2026-02-10|3665.03
#2026-02-11|3627.46
#2026-02-12|3603.88
#2026-02-13|3544.81
#2026-02-16|3583.83
#2026-02-17|3591.51
#2026-02-18|3647.87
#2026-02-19|3592.46
#2026-02-20|3635.14
#2026-02-23|3660.60
#2026-02-24|3631.95
#2026-02-25|3700.30
#2026-02-26|3701.21
#2026-02-27|3679.94
#2026-03-02|3544.87
#2026-03-03|3355.24
#2026-03-04|3458.83
#2026-03-05|3397.61
#2026-03-06|3366.92
#2026-03-09|3344.37
#2026-03-10|3462.09
#2026-03-11|3417.45
#2026-03-12|3364.02
#2026-03-13|3328.73
#2026-03-16|3346.59
#2026-03-17|3389.69
#2026-03-18|3394.40
#2026-03-19|3321.16
#2026-03-20|3291.58
#2026-03-23|3338.73
#2026-03-24|3341.01
#2026-03-25|3391.50
#2026-03-26|3341.37
#2026-03-27|3303.92
#2026-03-30|3324.79
#2026-03-31|3359.61
#2026-04-01|3491.16
#2026-04-02|3465.60
#2026-04-03|3465.60
#2026-04-06|3463.05
#2026-04-07|3457.11
#2026-04-08|3639.31