Table Data - NASDAQ Ireland Total Return Index
| Title | NASDAQ Ireland Total Return Index |
|---|---|
| Series ID | NASDAQNQIET |
| 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 2026-04-01 |
| Last Updated | 2026-04-01 10:55 PM CDT |
| Notes | For more information about this series, see: NQIET Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 950.76 |
| 2001-04-02 | 949.13 |
| 2001-04-03 | 930.69 |
| 2001-04-04 | 938.39 |
| 2001-04-05 | 955.21 |
| 2001-04-06 | 968.17 |
| 2001-04-09 | 983.84 |
| 2001-04-10 | 989.12 |
| 2001-04-11 | 982.96 |
| 2001-04-12 | 984.51 |
| 2001-04-13 | . |
| 2001-04-16 | 974.37 |
| 2001-04-17 | 974.91 |
| 2001-04-18 | 966.04 |
| 2001-04-19 | 962.80 |
| 2001-04-20 | 971.48 |
| 2001-04-23 | 970.43 |
| 2001-04-24 | 970.94 |
| 2001-04-25 | 977.54 |
| 2001-04-26 | 985.01 |
| 2001-04-27 | 986.21 |
| 2001-04-30 | 1000.39 |
| 2001-05-01 | 999.83 |
| 2001-05-02 | 1008.39 |
| 2001-05-03 | 1014.01 |
| 2001-05-04 | 1019.76 |
| 2001-05-07 | 1015.54 |
| 2001-05-08 | 1020.42 |
| 2001-05-09 | 1023.24 |
| 2001-05-10 | 1034.46 |
| 2001-05-11 | 1041.07 |
| 2001-05-14 | 1045.16 |
| 2001-05-15 | 1041.52 |
| 2001-05-16 | 1045.19 |
| 2001-05-17 | 1056.06 |
| 2001-05-18 | 1058.61 |
| 2001-05-21 | 1059.91 |
| 2001-05-22 | 1074.80 |
| 2001-05-23 | 1073.21 |
| 2001-05-24 | 1046.93 |
| 2001-05-25 | 1048.01 |
| 2001-05-28 | . |
| 2001-05-29 | 1053.21 |
| 2001-05-30 | 1050.59 |
| 2001-05-31 | 1042.42 |
| 2001-06-01 | 1053.09 |
| 2001-06-04 | 1054.45 |
| 2001-06-05 | 1069.60 |
| 2001-06-06 | 1061.46 |
| 2001-06-07 | 1057.98 |
| 2001-06-08 | 1050.05 |
| 2001-06-11 | 1029.90 |
| 2001-06-12 | 1027.97 |
| 2001-06-13 | 1035.12 |
| 2001-06-14 | 1046.66 |
| 2001-06-15 | 1070.00 |
| 2001-06-18 | 1075.45 |
| 2001-06-19 | 1077.02 |
| 2001-06-20 | 1077.89 |
| 2001-06-21 | 1079.20 |
| 2001-06-22 | 1084.25 |
| 2001-06-25 | 1080.59 |
| 2001-06-26 | 1061.78 |
| 2001-06-27 | 1064.92 |
| 2001-06-28 | 1055.60 |
| 2001-06-29 | 1069.99 |
| 2001-07-02 | 1069.46 |
| 2001-07-03 | 1073.46 |
| 2001-07-04 | . |
| 2001-07-05 | 1044.98 |
| 2001-07-06 | 1041.39 |
| 2001-07-09 | 1059.91 |
| 2001-07-10 | 1077.75 |
| 2001-07-11 | 1069.31 |
| 2001-07-12 | 1071.61 |
| 2001-07-13 | 1069.60 |
| 2001-07-16 | 1076.80 |
| 2001-07-17 | 1060.53 |
| 2001-07-18 | 1091.99 |
| 2001-07-19 | 1099.33 |
| 2001-07-20 | 1084.88 |
| 2001-07-23 | 1093.12 |
| 2001-07-24 | 1083.03 |
| 2001-07-25 | 1055.02 |
| 2001-07-26 | 1046.51 |
| 2001-07-27 | 1050.69 |
| 2001-07-30 | 1040.77 |
| 2001-07-31 | 1039.04 |
| 2001-08-01 | 1047.02 |
| 2001-08-02 | 1052.60 |
| 2001-08-03 | 1055.08 |
| 2001-08-06 | 1038.09 |
| 2001-08-07 | 1039.78 |
| 2001-08-08 | 1036.65 |
| 2001-08-09 | 1014.65 |
| 2001-08-10 | 1021.59 |
| 2001-08-13 | 1036.15 |
| 2001-08-14 | 1044.87 |
| 2001-08-15 | 1048.21 |
| 2001-08-16 | 1052.83 |
| 2001-08-17 | 1053.25 |
| 2001-08-20 | 1050.63 |
| 2001-08-21 | 1064.60 |
| 2001-08-22 | 1060.95 |
| 2001-08-23 | 1057.95 |
| 2001-08-24 | 1063.32 |
| 2001-08-27 | 1056.25 |
| 2001-08-28 | 1055.20 |
| 2001-08-29 | 1049.43 |
| 2001-08-30 | 1023.25 |
| 2001-08-31 | 1019.69 |
| 2001-09-03 | . |
| 2001-09-04 | 995.12 |
| 2001-09-05 | 997.92 |
| 2001-09-06 | 1003.26 |
| 2001-09-07 | 997.07 |
| 2001-09-10 | 975.67 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 923.57 |
| 2001-09-18 | 923.13 |
| 2001-09-19 | 893.64 |
| 2001-09-20 | 860.99 |
| 2001-09-21 | 827.73 |
| 2001-09-24 | 844.38 |
| 2001-09-25 | 843.60 |
| 2001-09-26 | 862.24 |
| 2001-09-27 | 878.98 |
| 2001-09-28 | 892.37 |
| 2001-10-01 | 881.87 |
| 2001-10-02 | 881.79 |
| 2001-10-03 | 883.12 |
| 2001-10-04 | 905.08 |
| 2001-10-05 | 929.60 |
| 2001-10-08 | 912.18 |
| 2001-10-09 | 906.22 |
| 2001-10-10 | 917.07 |
| 2001-10-11 | 924.40 |
| 2001-10-12 | 935.57 |
| 2001-10-15 | 935.79 |
| 2001-10-16 | 955.32 |
| 2001-10-17 | 958.97 |
| 2001-10-18 | 949.21 |
| 2001-10-19 | 926.01 |
| 2001-10-22 | 921.70 |
| 2001-10-23 | 940.29 |
| 2001-10-24 | 942.28 |
| 2001-10-25 | 934.59 |
| 2001-10-26 | 935.42 |
| 2001-10-29 | 938.51 |
| 2001-10-30 | 924.07 |
| 2001-10-31 | 922.17 |
| 2001-11-01 | 913.76 |
| 2001-11-02 | 910.64 |
| 2001-11-05 | 918.57 |
| 2001-11-06 | 926.21 |
| 2001-11-07 | 910.51 |
| 2001-11-08 | 904.29 |
| 2001-11-09 | 902.55 |
| 2001-11-12 | 894.31 |
| 2001-11-13 | 890.52 |
| 2001-11-14 | 888.29 |
| 2001-11-15 | 902.63 |
| 2001-11-16 | 906.30 |
| 2001-11-19 | 909.22 |
| 2001-11-20 | 934.68 |
| 2001-11-21 | 935.20 |
| 2001-11-22 | . |
| 2001-11-23 | 940.35 |
| 2001-11-26 | 951.61 |
| 2001-11-27 | 945.54 |
| 2001-11-28 | 939.66 |
| 2001-11-29 | 940.34 |
| 2001-11-30 | 962.36 |
| 2001-12-03 | 956.42 |
| 2001-12-04 | 966.70 |
| 2001-12-05 | 982.19 |
| 2001-12-06 | 991.26 |
| 2001-12-07 | 989.66 |
| 2001-12-10 | 987.67 |
| 2001-12-11 | 979.21 |
| 2001-12-12 | 966.02 |
| 2001-12-13 | 960.32 |
| 2001-12-14 | 942.82 |
| 2001-12-17 | 968.51 |
| 2001-12-18 | 968.32 |
| 2001-12-19 | 959.57 |
| 2001-12-20 | 972.79 |
| 2001-12-21 | 991.25 |
| 2001-12-24 | 981.30 |
| 2001-12-25 | . |
| 2001-12-26 | 982.20 |
| 2001-12-27 | 991.36 |
| 2001-12-28 | 993.96 |
| 2001-12-31 | 1010.64 |
| 2002-01-01 | . |
| 2002-01-02 | 1015.89 |
| 2002-01-03 | 1003.04 |
| 2002-01-04 | 997.45 |
| 2002-01-07 | 995.71 |
| 2002-01-08 | 988.13 |
| 2002-01-09 | 979.19 |
| 2002-01-10 | 970.21 |
| 2002-01-11 | 975.16 |
| 2002-01-14 | 975.73 |
| 2002-01-15 | 981.38 |
| 2002-01-16 | 978.10 |
| 2002-01-17 | 983.25 |
| 2002-01-18 | 963.01 |
| 2002-01-21 | . |
| 2002-01-22 | 956.42 |
| 2002-01-23 | 960.83 |
| 2002-01-24 | 965.87 |
| 2002-01-25 | 942.31 |
| 2002-01-28 | 935.55 |
| 2002-01-29 | 924.77 |
| 2002-01-30 | 880.88 |
| 2002-01-31 | 892.82 |
| 2002-02-01 | 909.37 |
| 2002-02-04 | 857.77 |
| 2002-02-05 | 829.25 |
| 2002-02-06 | 802.19 |
| 2002-02-07 | 797.97 |
| 2002-02-08 | 808.61 |
| 2002-02-11 | 808.76 |
| 2002-02-12 | 820.73 |
| 2002-02-13 | 825.16 |
| 2002-02-14 | 823.44 |
| 2002-02-15 | 823.42 |
| 2002-02-18 | . |
| 2002-02-19 | 813.79 |
| 2002-02-20 | 807.03 |
| 2002-02-21 | 810.79 |
| 2002-02-22 | 815.83 |
| 2002-02-25 | 825.58 |
| 2002-02-26 | 835.54 |
| 2002-02-27 | 834.54 |
| 2002-02-28 | 833.51 |
| 2002-03-01 | 834.64 |
| 2002-03-04 | 854.82 |
| 2002-03-05 | 853.37 |
| 2002-03-06 | 848.39 |
| 2002-03-07 | 852.10 |
| 2002-03-08 | 846.25 |
| 2002-03-11 | 853.74 |
| 2002-03-12 | 855.98 |
| 2002-03-13 | 865.71 |
| 2002-03-14 | 871.01 |
| 2002-03-15 | 873.80 |
| 2002-03-18 | 877.43 |
| 2002-03-19 | 888.35 |
| 2002-03-20 | 887.30 |
| 2002-03-21 | 885.35 |
| 2002-03-22 | 896.61 |
| 2002-03-25 | 899.42 |
| 2002-03-26 | 885.78 |
| 2002-03-27 | 886.45 |
| 2002-03-28 | 892.49 |
| 2002-03-29 | . |
| 2002-04-01 | 899.88 |
| 2002-04-02 | 912.57 |
| 2002-04-03 | 905.48 |
| 2002-04-04 | 898.82 |
| 2002-04-05 | 893.49 |
| 2002-04-08 | 881.74 |
| 2002-04-09 | 873.68 |
| 2002-04-10 | 878.90 |
| 2002-04-11 | 882.74 |
| 2002-04-12 | 880.20 |
| 2002-04-15 | 887.06 |
| 2002-04-16 | 882.16 |
| 2002-04-17 | 889.75 |
| 2002-04-18 | 887.00 |
| 2002-04-19 | 893.80 |
| 2002-04-22 | 903.88 |
| 2002-04-23 | 903.34 |
| 2002-04-24 | 907.85 |
| 2002-04-25 | 907.00 |
| 2002-04-26 | 911.06 |
| 2002-04-29 | 917.54 |
| 2002-04-30 | 916.19 |
| 2002-05-01 | 918.21 |
| 2002-05-02 | 915.22 |
| 2002-05-03 | 932.73 |
| 2002-05-06 | 935.85 |
| 2002-05-07 | 921.30 |
| 2002-05-08 | 928.43 |
| 2002-05-09 | 933.76 |
| 2002-05-10 | 942.36 |
| 2002-05-13 | 943.23 |
| 2002-05-14 | 934.28 |
| 2002-05-15 | 943.37 |
| 2002-05-16 | 933.41 |
| 2002-05-17 | 948.92 |
| 2002-05-20 | 952.05 |
| 2002-05-21 | 941.75 |
| 2002-05-22 | 949.92 |
| 2002-05-23 | 950.13 |
| 2002-05-24 | 944.62 |
| 2002-05-27 | . |
| 2002-05-28 | 952.87 |
| 2002-05-29 | 963.41 |
| 2002-05-30 | 964.30 |
| 2002-05-31 | 963.39 |
| 2002-06-03 | 967.16 |
| 2002-06-04 | 967.38 |
| 2002-06-05 | 964.76 |
| 2002-06-06 | 974.92 |
| 2002-06-07 | 959.62 |
| 2002-06-10 | 965.27 |
| 2002-06-11 | 962.80 |
| 2002-06-12 | 949.74 |
| 2002-06-13 | 945.02 |
| 2002-06-14 | 923.68 |
| 2002-06-17 | 920.06 |
| 2002-06-18 | 924.07 |
| 2002-06-19 | 924.47 |
| 2002-06-20 | 913.92 |
| 2002-06-21 | 922.46 |
| 2002-06-24 | 925.07 |
| 2002-06-25 | 924.14 |
| 2002-06-26 | 913.12 |
| 2002-06-27 | 900.15 |
| 2002-06-28 | 915.95 |
| 2002-07-01 | 904.04 |
| 2002-07-02 | 877.99 |
| 2002-07-03 | 836.56 |
| 2002-07-04 | . |
| 2002-07-05 | 851.79 |
| 2002-07-08 | 860.06 |
| 2002-07-09 | 879.61 |
| 2002-07-10 | 859.71 |
| 2002-07-11 | 834.99 |
| 2002-07-12 | 855.89 |
| 2002-07-15 | 854.65 |
| 2002-07-16 | 852.99 |
| 2002-07-17 | 862.93 |
| 2002-07-18 | 869.49 |
| 2002-07-19 | 868.18 |
| 2002-07-22 | 829.36 |
| 2002-07-23 | 794.73 |
| 2002-07-24 | 763.26 |
| 2002-07-25 | 788.01 |
| 2002-07-26 | 788.26 |
| 2002-07-29 | 787.67 |
| 2002-07-30 | 789.51 |
| 2002-07-31 | 813.41 |
| 2002-08-01 | 802.97 |
| 2002-08-02 | 815.03 |
| 2002-08-05 | 804.80 |
| 2002-08-06 | 799.95 |
| 2002-08-07 | 807.40 |
| 2002-08-08 | 811.79 |
| 2002-08-09 | 817.79 |
| 2002-08-12 | 824.70 |
| 2002-08-13 | 847.83 |
| 2002-08-14 | 862.03 |
| 2002-08-15 | 873.83 |
| 2002-08-16 | 874.98 |
| 2002-08-19 | 863.71 |
| 2002-08-20 | 852.36 |
| 2002-08-21 | 861.95 |
| 2002-08-22 | 859.09 |
| 2002-08-23 | 851.57 |
| 2002-08-26 | 856.86 |
| 2002-08-27 | 860.29 |
| 2002-08-28 | 849.54 |
| 2002-08-29 | 839.50 |
| 2002-08-30 | 843.84 |
| 2002-09-02 | . |
| 2002-09-03 | 814.66 |
| 2002-09-04 | 806.95 |
| 2002-09-05 | 798.82 |
| 2002-09-06 | 802.25 |
| 2002-09-09 | 805.91 |
| 2002-09-10 | 814.31 |
| 2002-09-11 | 827.56 |
| 2002-09-12 | 811.17 |
| 2002-09-13 | 801.52 |
| 2002-09-16 | 799.48 |
| 2002-09-17 | 811.52 |
| 2002-09-18 | 791.50 |
| 2002-09-19 | 785.93 |
| 2002-09-20 | 788.39 |
| 2002-09-23 | 768.55 |
| 2002-09-24 | 748.14 |
| 2002-09-25 | 746.17 |
| 2002-09-26 | 766.27 |
| 2002-09-27 | 760.52 |
| 2002-09-30 | 736.49 |
| 2002-10-01 | 739.72 |
| 2002-10-02 | 753.68 |
| 2002-10-03 | 744.65 |
| 2002-10-04 | 732.57 |
| 2002-10-07 | 713.35 |
| 2002-10-08 | 706.95 |
| 2002-10-09 | 691.14 |
| 2002-10-10 | 697.47 |
| 2002-10-11 | 738.41 |
| 2002-10-14 | 735.19 |
| 2002-10-15 | 760.90 |
| 2002-10-16 | 750.68 |
| 2002-10-17 | 761.38 |
| 2002-10-18 | 774.39 |
| 2002-10-21 | 779.30 |
| 2002-10-22 | 786.81 |
| 2002-10-23 | 781.09 |
| 2002-10-24 | 794.80 |
| 2002-10-25 | 789.83 |
| 2002-10-28 | 805.42 |
| 2002-10-29 | 789.38 |
| 2002-10-30 | 788.52 |
| 2002-10-31 | 824.39 |
| 2002-11-01 | 835.40 |
| 2002-11-04 | 873.02 |
| 2002-11-05 | 861.14 |
| 2002-11-06 | 848.26 |
| 2002-11-07 | 852.95 |
| 2002-11-08 | 849.68 |
| 2002-11-11 | 846.93 |
| 2002-11-12 | 861.42 |
| 2002-11-13 | 858.56 |
| 2002-11-14 | 849.44 |
| 2002-11-15 | 855.37 |
| 2002-11-18 | 864.57 |
| 2002-11-19 | 864.42 |
| 2002-11-20 | 847.86 |
| 2002-11-21 | 856.32 |
| 2002-11-22 | 845.25 |
| 2002-11-25 | 846.16 |
| 2002-11-26 | 840.51 |
| 2002-11-27 | 842.69 |
| 2002-11-28 | . |
| 2002-11-29 | 862.79 |
| 2002-12-02 | 864.55 |
| 2002-12-03 | 850.00 |
| 2002-12-04 | 853.29 |
| 2002-12-05 | 835.23 |
| 2002-12-06 | 832.00 |
| 2002-12-09 | 814.66 |
| 2002-12-10 | 820.87 |
| 2002-12-11 | 832.67 |
| 2002-12-12 | 815.38 |
| 2002-12-13 | 798.27 |
| 2002-12-16 | 802.27 |
| 2002-12-17 | 807.81 |
| 2002-12-18 | 792.09 |
| 2002-12-19 | 794.67 |
| 2002-12-20 | 799.76 |
| 2002-12-23 | 797.77 |
| 2002-12-24 | 801.12 |
| 2002-12-25 | . |
| 2002-12-26 | 803.14 |
| 2002-12-27 | 805.86 |
| 2002-12-30 | 811.33 |
| 2002-12-31 | 810.64 |
| 2003-01-01 | . |
| 2003-01-02 | 825.55 |
| 2003-01-03 | 842.53 |
| 2003-01-06 | 855.00 |
| 2003-01-07 | 852.62 |
| 2003-01-08 | 843.69 |
| 2003-01-09 | 851.81 |
| 2003-01-10 | 862.15 |
| 2003-01-13 | 858.58 |
| 2003-01-14 | 859.25 |
| 2003-01-15 | 844.08 |
| 2003-01-16 | 842.06 |
| 2003-01-17 | 840.05 |
| 2003-01-20 | . |
| 2003-01-21 | 843.04 |
| 2003-01-22 | 836.97 |
| 2003-01-23 | 832.06 |
| 2003-01-24 | 832.34 |
| 2003-01-27 | 810.47 |
| 2003-01-28 | 808.24 |
| 2003-01-29 | 803.60 |
| 2003-01-30 | 827.90 |
| 2003-01-31 | 830.75 |
| 2003-02-03 | 852.62 |
| 2003-02-04 | 832.49 |
| 2003-02-05 | 825.14 |
| 2003-02-06 | 812.57 |
| 2003-02-07 | 801.54 |
| 2003-02-10 | 802.47 |
| 2003-02-11 | 807.85 |
| 2003-02-12 | 802.32 |
| 2003-02-13 | 818.42 |
| 2003-02-14 | 821.28 |
| 2003-02-17 | . |
| 2003-02-18 | 827.77 |
| 2003-02-19 | 825.51 |
| 2003-02-20 | 838.91 |
| 2003-02-21 | 834.39 |
| 2003-02-24 | 822.92 |
| 2003-02-25 | 796.03 |
| 2003-02-26 | 793.96 |
| 2003-02-27 | 786.94 |
| 2003-02-28 | 802.63 |
| 2003-03-03 | 811.49 |
| 2003-03-04 | 821.00 |
| 2003-03-05 | 819.48 |
| 2003-03-06 | 821.42 |
| 2003-03-07 | 830.68 |
| 2003-03-10 | 838.10 |
| 2003-03-11 | 827.60 |
| 2003-03-12 | 819.63 |
| 2003-03-13 | 827.91 |
| 2003-03-14 | 834.47 |
| 2003-03-17 | 830.14 |
| 2003-03-18 | 837.79 |
| 2003-03-19 | 841.49 |
| 2003-03-20 | 840.77 |
| 2003-03-21 | 858.16 |
| 2003-03-24 | 858.03 |
| 2003-03-25 | 849.96 |
| 2003-03-26 | 861.39 |
| 2003-03-27 | 858.60 |
| 2003-03-28 | 848.06 |
| 2003-03-31 | 848.99 |
| 2003-04-01 | 858.28 |
| 2003-04-02 | 848.83 |
| 2003-04-03 | 851.42 |
| 2003-04-04 | 852.82 |
| 2003-04-07 | 857.00 |
| 2003-04-08 | 857.64 |
| 2003-04-09 | 865.14 |
| 2003-04-10 | 866.20 |
| 2003-04-11 | 866.04 |
| 2003-04-14 | 873.53 |
| 2003-04-15 | 885.38 |
| 2003-04-16 | 903.10 |
| 2003-04-17 | 902.57 |
| 2003-04-18 | . |
| 2003-04-21 | 898.63 |
| 2003-04-22 | 905.63 |
| 2003-04-23 | 923.58 |
| 2003-04-24 | 924.46 |
| 2003-04-25 | 917.47 |
| 2003-04-28 | 922.62 |
| 2003-04-29 | 930.16 |
| 2003-04-30 | 940.22 |
| 2003-05-01 | 943.29 |
| 2003-05-02 | 956.97 |
| 2003-05-05 | 961.88 |
| 2003-05-06 | 987.64 |
| 2003-05-07 | 984.96 |
| 2003-05-08 | 981.87 |
| 2003-05-09 | 982.18 |
| 2003-05-12 | 989.33 |
| 2003-05-13 | 981.96 |
| 2003-05-14 | 971.48 |
| 2003-05-15 | 977.38 |
| 2003-05-16 | 986.84 |
| 2003-05-19 | 973.67 |
| 2003-05-20 | 969.52 |
| 2003-05-21 | 971.79 |
| 2003-05-22 | 984.46 |
| 2003-05-23 | 993.59 |
| 2003-05-26 | . |
| 2003-05-27 | 994.82 |
| 2003-05-28 | 976.81 |
| 2003-05-29 | 977.74 |
| 2003-05-30 | 972.63 |
| 2003-06-02 | 969.21 |
| 2003-06-03 | 997.23 |
| 2003-06-04 | 999.09 |
| 2003-06-05 | 1018.03 |
| 2003-06-06 | 1005.91 |
| 2003-06-09 | 1003.56 |
| 2003-06-10 | 977.54 |
| 2003-06-11 | 973.39 |
| 2003-06-12 | 981.64 |
| 2003-06-13 | 990.35 |
| 2003-06-16 | 1004.01 |
| 2003-06-17 | 1022.94 |
| 2003-06-18 | 1006.75 |
| 2003-06-19 | 992.76 |
| 2003-06-20 | 992.72 |
| 2003-06-23 | 975.55 |
| 2003-06-24 | 976.22 |
| 2003-06-25 | 987.70 |
| 2003-06-26 | 957.09 |
| 2003-06-27 | 954.72 |
| 2003-06-30 | 966.03 |
| 2003-07-01 | 971.21 |
| 2003-07-02 | 967.46 |
| 2003-07-03 | 964.22 |
| 2003-07-04 | . |
| 2003-07-07 | 959.53 |
| 2003-07-08 | 949.50 |
| 2003-07-09 | 949.11 |
| 2003-07-10 | 962.82 |
| 2003-07-11 | 967.09 |
| 2003-07-14 | 974.58 |
| 2003-07-15 | 973.04 |
| 2003-07-16 | 956.96 |
| 2003-07-17 | 958.98 |
| 2003-07-18 | 966.91 |
| 2003-07-21 | 973.35 |
| 2003-07-22 | 976.19 |
| 2003-07-23 | 976.16 |
| 2003-07-24 | 971.82 |
| 2003-07-25 | 971.92 |
| 2003-07-28 | 974.77 |
| 2003-07-29 | 971.25 |
| 2003-07-30 | 972.18 |
| 2003-07-31 | 966.80 |
| 2003-08-01 | 967.33 |
| 2003-08-04 | 969.34 |
| 2003-08-05 | 962.83 |
| 2003-08-06 | 957.48 |
| 2003-08-07 | 974.08 |
| 2003-08-08 | 963.81 |
| 2003-08-11 | 967.95 |
| 2003-08-12 | 964.25 |
| 2003-08-13 | 966.03 |
| 2003-08-14 | 967.06 |
| 2003-08-15 | 966.41 |
| 2003-08-18 | 963.06 |
| 2003-08-19 | 967.87 |
| 2003-08-20 | 970.56 |
| 2003-08-21 | 964.62 |
| 2003-08-22 | 956.93 |
| 2003-08-25 | 967.85 |
| 2003-08-26 | 956.96 |
| 2003-08-27 | 963.48 |
| 2003-08-28 | 965.51 |
| 2003-08-29 | 980.89 |
| 2003-09-01 | . |
| 2003-09-02 | 963.96 |
| 2003-09-03 | 964.78 |
| 2003-09-04 | 969.57 |
| 2003-09-05 | 992.38 |
| 2003-09-08 | 1006.06 |
| 2003-09-09 | 1006.94 |
| 2003-09-10 | 998.49 |
| 2003-09-11 | 989.02 |
| 2003-09-12 | 1000.11 |
| 2003-09-15 | 1005.78 |
| 2003-09-16 | 1006.95 |
| 2003-09-17 | 1032.26 |
| 2003-09-18 | 1032.61 |
| 2003-09-19 | 1026.85 |
| 2003-09-22 | 1042.81 |
| 2003-09-23 | 1030.36 |
| 2003-09-24 | 1024.69 |
| 2003-09-25 | 1011.46 |
| 2003-09-26 | 1005.01 |
| 2003-09-29 | 1002.44 |
| 2003-09-30 | 1002.81 |
| 2003-10-01 | 1010.66 |
| 2003-10-02 | 1006.06 |
| 2003-10-03 | 1011.61 |
| 2003-10-06 | 1014.45 |
| 2003-10-07 | 1024.64 |
| 2003-10-08 | 1030.27 |
| 2003-10-09 | 1040.38 |
| 2003-10-10 | 1044.84 |
| 2003-10-13 | 1039.26 |
| 2003-10-14 | 1047.90 |
| 2003-10-15 | 1054.57 |
| 2003-10-16 | 1051.24 |
| 2003-10-17 | 1043.75 |
| 2003-10-20 | 1045.56 |
| 2003-10-21 | 1050.32 |
| 2003-10-22 | 1051.60 |
| 2003-10-23 | 1042.26 |
| 2003-10-24 | 1044.91 |
| 2003-10-27 | 1044.09 |
| 2003-10-28 | 1045.54 |
| 2003-10-29 | 1057.71 |
| 2003-10-30 | 1061.52 |
| 2003-10-31 | 1052.26 |
| 2003-11-03 | 1038.27 |
| 2003-11-04 | 1038.68 |
| 2003-11-05 | 1026.84 |
| 2003-11-06 | 1024.65 |
| 2003-11-07 | 1039.17 |
| 2003-11-10 | 1038.10 |
| 2003-11-11 | 1041.19 |
| 2003-11-12 | 1046.55 |
| 2003-11-13 | 1053.54 |
| 2003-11-14 | 1059.18 |
| 2003-11-17 | 1044.37 |
| 2003-11-18 | 1049.31 |
| 2003-11-19 | 1048.18 |
| 2003-11-20 | 1038.00 |
| 2003-11-21 | 1038.03 |
| 2003-11-24 | 1030.76 |
| 2003-11-25 | 1037.36 |
| 2003-11-26 | 1050.22 |
| 2003-11-27 | . |
| 2003-11-28 | 1060.82 |
| 2003-12-01 | 1074.52 |
| 2003-12-02 | 1086.84 |
| 2003-12-03 | 1087.55 |
| 2003-12-04 | 1084.78 |
| 2003-12-05 | 1087.36 |
| 2003-12-08 | 1098.88 |
| 2003-12-09 | 1101.98 |
| 2003-12-10 | 1093.29 |
| 2003-12-11 | 1084.40 |
| 2003-12-12 | 1095.52 |
| 2003-12-15 | 1108.22 |
| 2003-12-16 | 1100.66 |
| 2003-12-17 | 1112.36 |
| 2003-12-18 | 1119.55 |
| 2003-12-19 | 1126.70 |
| 2003-12-22 | 1133.56 |
| 2003-12-23 | 1141.55 |
| 2003-12-24 | 1145.09 |
| 2003-12-25 | . |
| 2003-12-26 | 1144.65 |
| 2003-12-29 | 1151.02 |
| 2003-12-30 | 1160.72 |
| 2003-12-31 | 1168.95 |
| 2004-01-01 | . |
| 2004-01-02 | 1178.30 |
| 2004-01-05 | 1194.55 |
| 2004-01-06 | 1199.61 |
| 2004-01-07 | 1200.96 |
| 2004-01-08 | 1220.32 |
| 2004-01-09 | 1235.28 |
| 2004-01-12 | 1241.22 |
| 2004-01-13 | 1242.94 |
| 2004-01-14 | 1264.14 |
| 2004-01-15 | 1261.64 |
| 2004-01-16 | 1236.91 |
| 2004-01-19 | . |
| 2004-01-20 | 1252.06 |
| 2004-01-21 | 1256.83 |
| 2004-01-22 | 1275.67 |
| 2004-01-23 | 1265.80 |
| 2004-01-26 | 1250.51 |
| 2004-01-27 | 1246.31 |
| 2004-01-28 | 1200.95 |
| 2004-01-29 | 1186.04 |
| 2004-01-30 | 1185.12 |
| 2004-02-02 | 1176.09 |
| 2004-02-03 | 1191.75 |
| 2004-02-04 | 1193.28 |
| 2004-02-05 | 1198.23 |
| 2004-02-06 | 1210.60 |
| 2004-02-09 | 1221.22 |
| 2004-02-10 | 1210.19 |
| 2004-02-11 | 1204.59 |
| 2004-02-12 | 1209.64 |
| 2004-02-13 | 1200.88 |
| 2004-02-16 | . |
| 2004-02-17 | 1207.36 |
| 2004-02-18 | 1231.53 |
| 2004-02-19 | 1235.12 |
| 2004-02-20 | 1204.10 |
| 2004-02-23 | 1217.77 |
| 2004-02-24 | 1189.46 |
| 2004-02-25 | 1175.53 |
| 2004-02-26 | 1164.10 |
| 2004-02-27 | 1168.03 |
| 2004-03-01 | 1192.05 |
| 2004-03-02 | 1188.86 |
| 2004-03-03 | 1175.02 |
| 2004-03-04 | 1180.05 |
| 2004-03-05 | 1199.97 |
| 2004-03-08 | 1197.44 |
| 2004-03-09 | 1204.56 |
| 2004-03-10 | 1180.31 |
| 2004-03-11 | 1166.92 |
| 2004-03-12 | 1159.67 |
| 2004-03-15 | 1157.33 |
| 2004-03-16 | 1166.15 |
| 2004-03-17 | 1166.74 |
| 2004-03-18 | 1188.67 |
| 2004-03-19 | 1192.09 |
| 2004-03-22 | 1175.61 |
| 2004-03-23 | 1180.28 |
| 2004-03-24 | 1168.47 |
| 2004-03-25 | 1186.76 |
| 2004-03-26 | 1175.50 |
| 2004-03-29 | 1180.43 |
| 2004-03-30 | 1181.96 |
| 2004-03-31 | 1190.34 |
| 2004-04-01 | 1210.56 |
| 2004-04-02 | 1213.80 |
| 2004-04-05 | 1204.17 |
| 2004-04-06 | 1221.36 |
| 2004-04-07 | 1240.69 |
| 2004-04-08 | 1223.05 |
| 2004-04-09 | . |
| 2004-04-12 | 1219.66 |
| 2004-04-13 | 1212.81 |
| 2004-04-14 | 1208.12 |
| 2004-04-15 | 1203.47 |
| 2004-04-16 | 1205.46 |
| 2004-04-19 | 1211.64 |
| 2004-04-20 | 1213.15 |
| 2004-04-21 | 1200.51 |
| 2004-04-22 | 1216.76 |
| 2004-04-23 | 1230.22 |
| 2004-04-26 | 1230.37 |
| 2004-04-27 | 1230.98 |
| 2004-04-28 | 1210.25 |
| 2004-04-29 | 1219.59 |
| 2004-04-30 | 1200.05 |
| 2004-05-03 | 1196.80 |
| 2004-05-04 | 1207.08 |
| 2004-05-05 | 1199.20 |
| 2004-05-06 | 1190.40 |
| 2004-05-07 | 1186.69 |
| 2004-05-10 | 1146.14 |
| 2004-05-11 | 1160.91 |
| 2004-05-12 | 1152.67 |
| 2004-05-13 | 1166.41 |
| 2004-05-14 | 1160.33 |
| 2004-05-17 | 1169.41 |
| 2004-05-18 | 1174.11 |
| 2004-05-19 | 1194.66 |
| 2004-05-20 | 1165.23 |
| 2004-05-21 | 1177.08 |
| 2004-05-24 | 1171.01 |
| 2004-05-25 | 1178.54 |
| 2004-05-26 | 1195.15 |
| 2004-05-27 | 1212.63 |
| 2004-05-28 | 1197.12 |
| 2004-05-31 | . |
| 2004-06-01 | 1210.84 |
| 2004-06-02 | 1222.05 |
| 2004-06-03 | 1228.93 |
| 2004-06-04 | 1237.13 |
| 2004-06-07 | 1244.01 |
| 2004-06-08 | 1241.79 |
| 2004-06-09 | 1219.46 |
| 2004-06-10 | 1220.20 |
| 2004-06-11 | . |
| 2004-06-14 | 1210.12 |
| 2004-06-15 | 1215.64 |
| 2004-06-16 | 1215.57 |
| 2004-06-17 | 1220.54 |
| 2004-06-18 | 1231.46 |
| 2004-06-21 | 1226.71 |
| 2004-06-22 | 1235.61 |
| 2004-06-23 | 1237.11 |
| 2004-06-24 | 1245.41 |
| 2004-06-25 | 1242.54 |
| 2004-06-28 | 1268.20 |
| 2004-06-29 | 1262.16 |
| 2004-06-30 | 1271.45 |
| 2004-07-01 | 1264.58 |
| 2004-07-02 | 1280.90 |
| 2004-07-05 | . |
| 2004-07-06 | 1270.02 |
| 2004-07-07 | 1283.82 |
| 2004-07-08 | 1293.27 |
| 2004-07-09 | 1294.16 |
| 2004-07-12 | 1293.50 |
| 2004-07-13 | 1279.03 |
| 2004-07-14 | 1286.54 |
| 2004-07-15 | 1281.06 |
| 2004-07-16 | 1290.68 |
| 2004-07-19 | 1287.66 |
| 2004-07-20 | 1279.28 |
| 2004-07-21 | 1277.37 |
| 2004-07-22 | 1250.39 |
| 2004-07-23 | 1241.83 |
| 2004-07-26 | 1246.80 |
| 2004-07-27 | 1217.62 |
| 2004-07-28 | 1227.90 |
| 2004-07-29 | 1237.55 |
| 2004-07-30 | 1240.41 |
| 2004-08-02 | 1242.07 |
| 2004-08-03 | 1245.45 |
| 2004-08-04 | 1241.03 |
| 2004-08-05 | 1245.06 |
| 2004-08-06 | 1237.30 |
| 2004-08-09 | 1227.04 |
| 2004-08-10 | 1228.59 |
| 2004-08-11 | 1237.31 |
| 2004-08-12 | 1254.66 |
| 2004-08-13 | 1262.03 |
| 2004-08-16 | 1272.69 |
| 2004-08-17 | 1281.69 |
| 2004-08-18 | 1265.59 |
| 2004-08-19 | 1278.24 |
| 2004-08-20 | 1273.07 |
| 2004-08-23 | 1266.69 |
| 2004-08-24 | 1259.92 |
| 2004-08-25 | 1256.42 |
| 2004-08-26 | 1271.38 |
| 2004-08-27 | 1271.25 |
| 2004-08-30 | 1270.24 |
| 2004-08-31 | 1276.15 |
| 2004-09-01 | 1300.78 |
| 2004-09-02 | 1296.45 |
| 2004-09-03 | 1289.88 |
| 2004-09-06 | . |
| 2004-09-07 | 1304.22 |
| 2004-09-08 | 1310.21 |
| 2004-09-09 | 1309.43 |
| 2004-09-10 | 1320.49 |
| 2004-09-13 | 1318.25 |
| 2004-09-14 | 1331.10 |
| 2004-09-15 | 1319.33 |
| 2004-09-16 | 1317.80 |
| 2004-09-17 | 1327.94 |
| 2004-09-20 | 1326.59 |
| 2004-09-21 | 1342.30 |
| 2004-09-22 | 1338.00 |
| 2004-09-23 | 1331.32 |
| 2004-09-24 | 1324.90 |
| 2004-09-27 | 1325.34 |
| 2004-09-28 | 1327.67 |
| 2004-09-29 | 1337.83 |
| 2004-09-30 | 1335.66 |
| 2004-10-01 | 1336.34 |
| 2004-10-04 | 1337.74 |
| 2004-10-05 | 1344.33 |
| 2004-10-06 | 1337.13 |
| 2004-10-07 | 1330.21 |
| 2004-10-08 | 1332.90 |
| 2004-10-11 | 1335.22 |
| 2004-10-12 | 1323.49 |
| 2004-10-13 | 1314.30 |
| 2004-10-14 | 1320.43 |
| 2004-10-15 | 1326.46 |
| 2004-10-18 | 1332.47 |
| 2004-10-19 | 1342.48 |
| 2004-10-20 | 1339.98 |
| 2004-10-21 | 1346.41 |
| 2004-10-22 | 1365.76 |
| 2004-10-25 | 1371.36 |
| 2004-10-26 | 1371.17 |
| 2004-10-27 | 1381.71 |
| 2004-10-28 | 1396.85 |
| 2004-10-29 | 1381.37 |
| 2004-11-01 | 1394.91 |
| 2004-11-02 | 1404.01 |
| 2004-11-03 | 1426.75 |
| 2004-11-04 | 1428.95 |
| 2004-11-05 | 1454.36 |
| 2004-11-08 | 1471.55 |
| 2004-11-09 | 1471.33 |
| 2004-11-10 | 1481.36 |
| 2004-11-11 | 1479.96 |
| 2004-11-12 | 1497.09 |
| 2004-11-15 | 1521.72 |
| 2004-11-16 | 1505.11 |
| 2004-11-17 | 1515.73 |
| 2004-11-18 | 1511.45 |
| 2004-11-19 | 1505.03 |
| 2004-11-22 | 1503.26 |
| 2004-11-23 | 1509.38 |
| 2004-11-24 | 1514.35 |
| 2004-11-25 | . |
| 2004-11-26 | 1515.83 |
| 2004-11-29 | 1529.40 |
| 2004-11-30 | 1509.95 |
| 2004-12-01 | 1533.23 |
| 2004-12-02 | 1544.89 |
| 2004-12-03 | 1565.17 |
| 2004-12-06 | 1566.15 |
| 2004-12-07 | 1553.45 |
| 2004-12-08 | 1539.71 |
| 2004-12-09 | 1540.67 |
| 2004-12-10 | 1544.06 |
| 2004-12-13 | 1556.43 |
| 2004-12-14 | 1563.95 |
| 2004-12-15 | 1583.10 |
| 2004-12-16 | 1572.20 |
| 2004-12-17 | 1562.21 |
| 2004-12-20 | 1575.83 |
| 2004-12-21 | 1565.60 |
| 2004-12-22 | 1574.95 |
| 2004-12-23 | 1584.15 |
| 2004-12-24 | . |
| 2004-12-27 | 1598.11 |
| 2004-12-28 | 1595.80 |
| 2004-12-29 | 1608.63 |
| 2004-12-30 | 1616.45 |
| 2004-12-31 | 1611.38 |
| 2005-01-03 | 1595.81 |
| 2005-01-04 | 1600.70 |
| 2005-01-05 | 1588.93 |
| 2005-01-06 | 1585.36 |
| 2005-01-07 | 1583.24 |
| 2005-01-10 | 1598.61 |
| 2005-01-11 | 1601.57 |
| 2005-01-12 | 1624.24 |
| 2005-01-13 | 1619.12 |
| 2005-01-14 | 1602.18 |
| 2005-01-17 | . |
| 2005-01-18 | 1610.54 |
| 2005-01-19 | 1622.93 |
| 2005-01-20 | 1608.81 |
| 2005-01-21 | 1605.47 |
| 2005-01-24 | 1598.95 |
| 2005-01-25 | 1598.01 |
| 2005-01-26 | 1613.07 |
| 2005-01-27 | 1616.20 |
#2005-01-28|1598.75
#2005-01-31|1591.03
#2005-02-01|1610.80
#2005-02-02|1617.45
#2005-02-03|1618.60
#2005-02-04|1631.28
#2005-02-07|1620.76
#2005-02-08|1606.60
#2005-02-09|1616.20
#2005-02-10|1633.17
#2005-02-11|1647.95
#2005-02-14|1663.05
#2005-02-15|1673.20
#2005-02-16|1670.36
#2005-02-17|1689.21
#2005-02-18|1685.76
#2005-02-21| .
#2005-02-22|1697.10
#2005-02-23|1670.37
#2005-02-24|1664.12
#2005-02-25|1670.23
#2005-02-28|1574.47
#2005-03-01|1579.55
#2005-03-02|1565.17
#2005-03-03|1566.15
#2005-03-04|1579.09
#2005-03-07|1560.15
#2005-03-08|1577.26
#2005-03-09|1565.06
#2005-03-10|1554.57
#2005-03-11|1555.13
#2005-03-14|1539.60
#2005-03-15|1543.49
#2005-03-16|1537.13
#2005-03-17|1542.39
#2005-03-18|1539.02
#2005-03-21|1525.38
#2005-03-22|1530.29
#2005-03-23|1509.49
#2005-03-24|1513.46
#2005-03-25| .
#2005-03-28|1502.94
#2005-03-29|1499.21
#2005-03-30|1494.97
#2005-03-31|1479.34
#2005-04-01|1486.09
#2005-04-04|1468.33
#2005-04-05|1480.62
#2005-04-06|1496.85
#2005-04-07|1501.18
#2005-04-08|1504.01
#2005-04-11|1516.71
#2005-04-12|1504.31
#2005-04-13|1522.20
#2005-04-14|1505.49
#2005-04-15|1501.67
#2005-04-18|1484.51
#2005-04-19|1491.11
#2005-04-20|1494.46
#2005-04-21|1494.93
#2005-04-22|1487.81
#2005-04-25|1471.86
#2005-04-26|1467.17
#2005-04-27|1444.40
#2005-04-28|1428.84
#2005-04-29|1439.48
#2005-05-02|1431.49
#2005-05-03|1455.62
#2005-05-04|1479.35
#2005-05-05|1500.08
#2005-05-06|1482.93
#2005-05-09|1477.76
#2005-05-10|1482.70
#2005-05-11|1470.76
#2005-05-12|1471.80
#2005-05-13|1460.16
#2005-05-16|1457.72
#2005-05-17|1466.82
#2005-05-18|1489.34
#2005-05-19|1489.34
#2005-05-20|1474.11
#2005-05-23|1495.59
#2005-05-24|1496.22
#2005-05-25|1499.22
#2005-05-26|1495.71
#2005-05-27|1505.91
#2005-05-30| .
#2005-05-31|1475.54
#2005-06-01|1485.19
#2005-06-02|1484.29
#2005-06-03|1484.10
#2005-06-06|1485.25
#2005-06-07|1489.52
#2005-06-08|1493.88
#2005-06-09|1471.39
#2005-06-10|1468.88
#2005-06-13|1469.66
#2005-06-14|1477.32
#2005-06-15|1486.54
#2005-06-16|1487.20
#2005-06-17|1522.11
#2005-06-20|1501.61
#2005-06-21|1505.59
#2005-06-22|1512.17
#2005-06-23|1510.38
#2005-06-24|1515.40
#2005-06-27|1519.67
#2005-06-28|1513.51
#2005-06-29|1518.39
#2005-06-30|1528.82
#2005-07-01|1516.22
#2005-07-04| .
#2005-07-05|1498.78
#2005-07-06|1506.96
#2005-07-07|1491.14
#2005-07-08|1501.02
#2005-07-11|1532.77
#2005-07-12|1544.24
#2005-07-13|1535.39
#2005-07-14|1540.16
#2005-07-15|1532.63
#2005-07-18|1544.10
#2005-07-19|1556.04
#2005-07-20|1552.10
#2005-07-21|1580.07
#2005-07-22|1587.26
#2005-07-25|1574.22
#2005-07-26|1568.47
#2005-07-27|1576.24
#2005-07-28|1579.19
#2005-07-29|1583.58
#2005-08-01|1600.57
#2005-08-02|1601.82
#2005-08-03|1606.95
#2005-08-04|1595.10
#2005-08-05|1595.42
#2005-08-08|1598.25
#2005-08-09|1597.90
#2005-08-10|1615.54
#2005-08-11|1620.90
#2005-08-12|1613.00
#2005-08-15|1592.89
#2005-08-16|1595.33
#2005-08-17|1587.16
#2005-08-18|1563.10
#2005-08-19|1562.04
#2005-08-22|1574.60
#2005-08-23|1569.01
#2005-08-24|1563.69
#2005-08-25|1561.51
#2005-08-26|1565.77
#2005-08-29|1564.76
#2005-08-30|1546.71
#2005-08-31|1567.64
#2005-09-01|1595.09
#2005-09-02|1614.25
#2005-09-05| .
#2005-09-06|1626.11
#2005-09-07|1622.73
#2005-09-08|1620.14
#2005-09-09|1615.10
#2005-09-12|1587.62
#2005-09-13|1571.89
#2005-09-14|1575.71
#2005-09-15|1562.18
#2005-09-16|1554.24
#2005-09-19|1547.72
#2005-09-20|1558.85
#2005-09-21|1548.75
#2005-09-22|1523.45
#2005-09-23|1529.47
#2005-09-26|1541.62
#2005-09-27|1535.97
#2005-09-28|1548.27
#2005-09-29|1543.99
#2005-09-30|1564.11
#2005-10-03|1546.21
#2005-10-04|1563.03
#2005-10-05|1561.42
#2005-10-06|1568.25
#2005-10-07|1565.97
#2005-10-10|1552.05
#2005-10-11|1543.47
#2005-10-12|1534.86
#2005-10-13|1506.09
#2005-10-14|1517.15
#2005-10-17|1511.51
#2005-10-18|1490.57
#2005-10-19|1465.90
#2005-10-20|1465.31
#2005-10-21|1451.06
#2005-10-24|1470.19
#2005-10-25|1498.47
#2005-10-26|1499.68
#2005-10-27|1484.23
#2005-10-28|1481.87
#2005-10-31|1492.85
#2005-11-01|1511.38
#2005-11-02|1526.15
#2005-11-03|1528.80
#2005-11-04|1487.81
#2005-11-07|1495.61
#2005-11-08|1493.87
#2005-11-09|1491.59
#2005-11-10|1501.27
#2005-11-11|1504.84
#2005-11-14|1508.84
#2005-11-15|1505.45
#2005-11-16|1498.14
#2005-11-17|1504.16
#2005-11-18|1513.74
#2005-11-21|1521.29
#2005-11-22|1529.02
#2005-11-23|1547.63
#2005-11-24| .
#2005-11-25|1539.79
#2005-11-28|1547.78
#2005-11-29|1536.58
#2005-11-30|1538.76
#2005-12-01|1549.34
#2005-12-02|1561.10
#2005-12-05|1578.59
#2005-12-06|1587.89
#2005-12-07|1577.29
#2005-12-08|1602.77
#2005-12-09|1614.09
#2005-12-12|1632.57
#2005-12-13|1627.83
#2005-12-14|1637.35
#2005-12-15|1632.98
#2005-12-16|1662.46
#2005-12-19|1651.28
#2005-12-20|1627.15
#2005-12-21|1628.83
#2005-12-22|1628.81
#2005-12-23|1648.83
#2005-12-26| .
#2005-12-27|1648.00
#2005-12-28|1663.09
#2005-12-29|1660.34
#2005-12-30|1653.30
#2006-01-02| .
#2006-01-03|1696.12
#2006-01-04|1723.48
#2006-01-05|1719.51
#2006-01-06|1731.39
#2006-01-09|1725.24
#2006-01-10|1701.92
#2006-01-11|1720.18
#2006-01-12|1720.18
#2006-01-13|1725.86
#2006-01-16| .
#2006-01-17|1729.47
#2006-01-18|1718.45
#2006-01-19|1717.60
#2006-01-20|1704.51
#2006-01-23|1729.29
#2006-01-24|1735.66
#2006-01-25|1738.00
#2006-01-26|1746.12
#2006-01-27|1754.39
#2006-01-30|1743.66
#2006-01-31|1749.29
#2006-02-01|1753.08
#2006-02-02|1751.16
#2006-02-03|1750.63
#2006-02-06|1742.39
#2006-02-07|1723.45
#2006-02-08|1708.92
#2006-02-09|1727.86
#2006-02-10|1719.95
#2006-02-13|1724.98
#2006-02-14|1725.83
#2006-02-15|1739.15
#2006-02-16|1753.20
#2006-02-17|1764.08
#2006-02-20| .
#2006-02-21|1769.48
#2006-02-22|1781.80
#2006-02-23|1802.77
#2006-02-24|1794.69
#2006-02-27|1798.00
#2006-02-28|1796.06
#2006-03-01|1801.39
#2006-03-02|1800.90
#2006-03-03|1789.11
#2006-03-06|1801.78
#2006-03-07|1773.63
#2006-03-08|1765.94
#2006-03-09|1789.09
#2006-03-10|1790.29
#2006-03-13|1814.11
#2006-03-14|1820.07
#2006-03-15|1837.71
#2006-03-16|1848.98
#2006-03-17|1870.21
#2006-03-20|1877.92
#2006-03-21|1862.21
#2006-03-22|1848.75
#2006-03-23|1841.87
#2006-03-24|1863.59
#2006-03-27|1859.00
#2006-03-28|1847.38
#2006-03-29|1826.40
#2006-03-30|1875.10
#2006-03-31|1881.96
#2006-04-03|1887.09
#2006-04-04|1893.72
#2006-04-05|1894.47
#2006-04-06|1887.75
#2006-04-07|1848.94
#2006-04-10|1850.78
#2006-04-11|1831.42
#2006-04-12|1821.33
#2006-04-13|1824.96
#2006-04-14| .
#2006-04-17|1853.82
#2006-04-18|1842.17
#2006-04-19|1855.87
#2006-04-20|1853.46
#2006-04-21|1877.45
#2006-04-24|1861.31
#2006-04-25|1884.82
#2006-04-26|1905.78
#2006-04-27|1912.53
#2006-04-28|1931.04
#2006-05-01|1934.63
#2006-05-02|1932.91
#2006-05-03|1920.18
#2006-05-04|1927.62
#2006-05-05|1950.75
#2006-05-08|1954.42
#2006-05-09|1959.88
#2006-05-10|1960.44
#2006-05-11|1947.56
#2006-05-12|1926.15
#2006-05-15|1893.67
#2006-05-16|1930.30
#2006-05-17|1886.85
#2006-05-18|1871.25
#2006-05-19|1853.53
#2006-05-22|1819.68
#2006-05-23|1864.79
#2006-05-24|1838.74
#2006-05-25|1859.42
#2006-05-26|1885.33
#2006-05-29| .
#2006-05-30|1894.79
#2006-05-31|1891.22
#2006-06-01|1895.99
#2006-06-02|1923.91
#2006-06-05|1925.54
#2006-06-06|1808.31
#2006-06-07|1800.53
#2006-06-08|1756.22
#2006-06-09|1789.61
#2006-06-12|1751.34
#2006-06-13|1685.52
#2006-06-14|1713.52
#2006-06-15|1793.55
#2006-06-16|1797.75
#2006-06-19|1815.20
#2006-06-20|1802.75
#2006-06-21|1809.10
#2006-06-22|1794.84
#2006-06-23|1781.11
#2006-06-26|1798.35
#2006-06-27|1807.96
#2006-06-28|1794.58
#2006-06-29|1805.70
#2006-06-30|1867.17
#2006-07-03|1885.68
#2006-07-04| .
#2006-07-05|1867.50
#2006-07-06|1887.84
#2006-07-07|1905.81
#2006-07-10|1909.95
#2006-07-11|1883.07
#2006-07-12|1879.64
#2006-07-13|1850.57
#2006-07-14|1792.24
#2006-07-17|1751.47
#2006-07-18|1747.36
#2006-07-19|1816.43
#2006-07-20|1850.52
#2006-07-21|1828.87
#2006-07-24|1839.40
#2006-07-25|1823.19
#2006-07-26|1821.37
#2006-07-27|1861.94
#2006-07-28|1871.41
#2006-07-31|1870.36
#2006-08-01|1874.55
#2006-08-02|1918.57
#2006-08-03|1902.11
#2006-08-04|1950.99
#2006-08-07|1918.38
#2006-08-08|1929.00
#2006-08-09|1956.87
#2006-08-10|1918.72
#2006-08-11|1903.26
#2006-08-14|1911.42
#2006-08-15|1934.05
#2006-08-16|1954.44
#2006-08-17|1963.06
#2006-08-18|1947.40
#2006-08-21|1966.85
#2006-08-22|1955.93
#2006-08-23|1945.49
#2006-08-24|1947.27
#2006-08-25|1952.18
#2006-08-28|1969.00
#2006-08-29|1985.98
#2006-08-30|2002.60
#2006-08-31|2010.23
#2006-09-01|2021.36
#2006-09-04| .
#2006-09-05|2037.68
#2006-09-06|2027.15
#2006-09-07|1997.46
#2006-09-08|1973.48
#2006-09-11|1965.52
#2006-09-12|1976.73
#2006-09-13|1985.67
#2006-09-14|2003.49
#2006-09-15|2000.07
#2006-09-18|2009.94
#2006-09-19|2007.82
#2006-09-20|2039.52
#2006-09-21|2042.26
#2006-09-22|2040.36
#2006-09-25|2034.35
#2006-09-26|2032.20
#2006-09-27|2037.77
#2006-09-28|2041.33
#2006-09-29|2043.23
#2006-10-02|2050.85
#2006-10-03|2036.98
#2006-10-04|2052.01
#2006-10-05|2057.12
#2006-10-06|2034.84
#2006-10-09|2054.02
#2006-10-10|2052.85
#2006-10-11|2042.62
#2006-10-12|2058.24
#2006-10-13|2050.43
#2006-10-16|2067.68
#2006-10-17|2065.51
#2006-10-18|2068.35
#2006-10-19|2079.56
#2006-10-20|2072.83
#2006-10-23|2059.30
#2006-10-24|2071.43
#2006-10-25|2078.20
#2006-10-26|2098.52
#2006-10-27|2109.10
#2006-10-30|2100.25
#2006-10-31|2128.52
#2006-11-01|2128.77
#2006-11-02|2108.35
#2006-11-03|2091.52
#2006-11-06|2117.02
#2006-11-07|2156.28
#2006-11-08|2140.62
#2006-11-09|2146.08
#2006-11-10|2158.78
#2006-11-13|2141.98
#2006-11-14|2137.83
#2006-11-15|2157.86
#2006-11-16|2174.09
#2006-11-17|2186.13
#2006-11-20|2184.43
#2006-11-21|2211.22
#2006-11-22|2241.18
#2006-11-23| .
#2006-11-24|2252.04
#2006-11-27|2221.22
#2006-11-28|2190.62
#2006-11-29|2220.71
#2006-11-30|2225.03
#2006-12-01|2218.13
#2006-12-04|2236.30
#2006-12-05|2248.46
#2006-12-06|2287.73
#2006-12-07|2288.24
#2006-12-08|2286.12
#2006-12-11|2278.89
#2006-12-12|2288.54
#2006-12-13|2286.08
#2006-12-14|2316.54
#2006-12-15|2341.93
#2006-12-18|2339.41
#2006-12-19|2357.57
#2006-12-20|2382.71
#2006-12-21|2385.79
#2006-12-22|2378.47
#2006-12-25| .
#2006-12-26|2374.76
#2006-12-27|2388.37
#2006-12-28|2410.83
#2006-12-29|2409.06
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2417.32
#2007-01-04|2390.60
#2007-01-05|2382.28
#2007-01-08|2358.05
#2007-01-09|2363.16
#2007-01-10|2335.29
#2007-01-11|2324.75
#2007-01-12|2336.39
#2007-01-15| .
#2007-01-16|2321.20
#2007-01-17|2314.05
#2007-01-18|2314.42
#2007-01-19|2347.19
#2007-01-22|2337.33
#2007-01-23|2344.49
#2007-01-24|2365.79
#2007-01-25|2348.36
#2007-01-26|2318.86
#2007-01-29|2329.32
#2007-01-30|2325.94
#2007-01-31|2313.80
#2007-02-01|2353.00
#2007-02-02|2385.79
#2007-02-05|2396.89
#2007-02-06|2411.33
#2007-02-07|2423.03
#2007-02-08|2433.70
#2007-02-09|2459.84
#2007-02-12|2441.86
#2007-02-13|2459.85
#2007-02-14|2515.67
#2007-02-15|2543.03
#2007-02-16|2534.40
#2007-02-19| .
#2007-02-20|2560.76
#2007-02-21|2549.09
#2007-02-22|2532.80
#2007-02-23|2534.81
#2007-02-26|2528.47
#2007-02-27|2446.48
#2007-02-28|2403.23
#2007-03-01|2359.82
#2007-03-02|2361.21
#2007-03-05|2303.67
#2007-03-06|2332.40
#2007-03-07|2373.47
#2007-03-08|2425.01
#2007-03-09|2428.35
#2007-03-12|2434.13
#2007-03-13|2409.55
#2007-03-14|2320.62
#2007-03-15|2351.57
#2007-03-16|2376.51
#2007-03-19|2405.86
#2007-03-20|2415.84
#2007-03-21|2434.58
#2007-03-22|2485.66
#2007-03-23|2461.08
#2007-03-26|2447.87
#2007-03-27|2427.55
#2007-03-28|2405.01
#2007-03-29|2438.06
#2007-03-30|2427.16
#2007-04-02|2427.80
#2007-04-03|2447.44
#2007-04-04|2434.32
#2007-04-05|2460.65
#2007-04-06| .
#2007-04-09|2447.84
#2007-04-10|2496.89
#2007-04-11|2504.13
#2007-04-12|2511.53
#2007-04-13|2527.62
#2007-04-16|2559.93
#2007-04-17|2560.99
#2007-04-18|2543.47
#2007-04-19|2543.30
#2007-04-20|2570.40
#2007-04-23|2559.42
#2007-04-24|2535.97
#2007-04-25|2539.06
#2007-04-26|2542.67
#2007-04-27|2510.41
#2007-04-30|2507.90
#2007-05-01|2507.79
#2007-05-02|2558.57
#2007-05-03|2593.58
#2007-05-04|2596.81
#2007-05-07|2603.28
#2007-05-08|2543.10
#2007-05-09|2518.71
#2007-05-10|2501.98
#2007-05-11|2523.80
#2007-05-14|2524.82
#2007-05-15|2548.48
#2007-05-16|2530.94
#2007-05-17|2519.36
#2007-05-18|2539.92
#2007-05-21|2568.05
#2007-05-22|2585.09
#2007-05-23|2620.89
#2007-05-24|2600.82
#2007-05-25|2604.45
#2007-05-28| .
#2007-05-29|2606.28
#2007-05-30|2573.65
#2007-05-31|2584.80
#2007-06-01|2610.04
#2007-06-04|2622.28
#2007-06-05|2550.05
#2007-06-06|2493.70
#2007-06-07|2481.49
#2007-06-08|2453.34
#2007-06-11|2483.85
#2007-06-12|2462.85
#2007-06-13|2449.27
#2007-06-14|2495.83
#2007-06-15|2547.24
#2007-06-18|2550.46
#2007-06-19|2542.33
#2007-06-20|2568.49
#2007-06-21|2521.14
#2007-06-22|2500.06
#2007-06-25|2502.40
#2007-06-26|2499.24
#2007-06-27|2459.71
#2007-06-28|2482.28
#2007-06-29|2489.38
#2007-07-02|2523.71
#2007-07-03|2532.05
#2007-07-04| .
#2007-07-05|2532.39
#2007-07-06|2563.39
#2007-07-09|2559.15
#2007-07-10|2537.12
#2007-07-11|2519.90
#2007-07-12|2510.04
#2007-07-13|2500.73
#2007-07-16|2509.83
#2007-07-17|2503.19
#2007-07-18|2495.78
#2007-07-19|2510.14
#2007-07-20|2473.62
#2007-07-23|2468.92
#2007-07-24|2417.21
#2007-07-25|2362.19
#2007-07-26|2294.71
#2007-07-27|2254.38
#2007-07-30|2234.47
#2007-07-31|2322.89
#2007-08-01|2302.32
#2007-08-02|2354.93
#2007-08-03|2342.35
#2007-08-06|2313.65
#2007-08-07|2352.09
#2007-08-08|2446.86
#2007-08-09|2374.19
#2007-08-10|2270.70
#2007-08-13|2299.02
#2007-08-14|2264.31
#2007-08-15|2236.90
#2007-08-16|2136.25
#2007-08-17|2164.36
#2007-08-20|2169.06
#2007-08-21|2186.10
#2007-08-22|2222.08
#2007-08-23|2245.24
#2007-08-24|2248.38
#2007-08-27|2269.87
#2007-08-28|2210.31
#2007-08-29|2236.73
#2007-08-30|2249.15
#2007-08-31|2276.09
#2007-09-03| .
#2007-09-04|2294.43
#2007-09-05|2249.32
#2007-09-06|2247.39
#2007-09-07|2225.17
#2007-09-10|2192.51
#2007-09-11|2232.79
#2007-09-12|2227.00
#2007-09-13|2226.31
#2007-09-14|2151.84
#2007-09-17|2070.26
#2007-09-18|2090.66
#2007-09-19|2202.31
#2007-09-20|2181.64
#2007-09-21|2194.24
#2007-09-24|2167.72
#2007-09-25|2128.90
#2007-09-26|2126.65
#2007-09-27|2181.40
#2007-09-28|2209.82
#2007-10-01|2250.00
#2007-10-02|2302.44
#2007-10-03|2338.87
#2007-10-04|2344.04
#2007-10-05|2371.60
#2007-10-08|2346.16
#2007-10-09|2337.02
#2007-10-10|2329.26
#2007-10-11|2306.24
#2007-10-12|2249.12
#2007-10-15|2238.78
#2007-10-16|2207.78
#2007-10-17|2239.91
#2007-10-18|2228.32
#2007-10-19|2200.74
#2007-10-22|2146.08
#2007-10-23|2192.29
#2007-10-24|2189.11
#2007-10-25|2221.23
#2007-10-26|2258.61
#2007-10-29|2264.09
#2007-10-30|2253.83
#2007-10-31|2283.00
#2007-11-01|2229.33
#2007-11-02|2194.97
#2007-11-05|2150.84
#2007-11-06|2142.56
#2007-11-07|2092.58
#2007-11-08|2064.36
#2007-11-09|2082.96
#2007-11-12|2077.29
#2007-11-13|2093.35
#2007-11-14|2056.95
#2007-11-15|2046.04
#2007-11-16|2041.79
#2007-11-19|1985.75
#2007-11-20|1967.99
#2007-11-21|1894.36
#2007-11-22| .
#2007-11-23|1960.06
#2007-11-26|1949.07
#2007-11-27|1961.13
#2007-11-28|2016.91
#2007-11-29|2033.30
#2007-11-30|2088.71
#2007-12-03|2038.78
#2007-12-04|2014.76
#2007-12-05|2031.28
#2007-12-06|2071.90
#2007-12-07|2110.27
#2007-12-10|2155.39
#2007-12-11|2138.72
#2007-12-12|2130.83
#2007-12-13|2039.53
#2007-12-14|2038.23
#2007-12-17|1971.59
#2007-12-18|1952.69
#2007-12-19|1945.75
#2007-12-20|1931.13
#2007-12-21|1973.12
#2007-12-24|1996.53
#2007-12-25| .
#2007-12-26|2010.11
#2007-12-27|1995.21
#2007-12-28|2021.54
#2007-12-31|2007.59
#2008-01-01| .
#2008-01-02|2030.04
#2008-01-03|2039.08
#2008-01-04|2048.56
#2008-01-07|2008.18
#2008-01-08|2012.39
#2008-01-09|1946.67
#2008-01-10|1936.22
#2008-01-11|1955.21
#2008-01-14|1985.98
#2008-01-15|1905.31
#2008-01-16|1887.74
#2008-01-17|1896.28
#2008-01-18|1903.19
#2008-01-21| .
#2008-01-22|1889.64
#2008-01-23|1883.54
#2008-01-24|1994.79
#2008-01-25|1977.55
#2008-01-28|1959.56
#2008-01-29|1983.32
#2008-01-30|1993.61
#2008-01-31|1967.18
#2008-02-01|2018.89
#2008-02-04|2036.23
#2008-02-05|1926.02
#2008-02-06|1910.57
#2008-02-07|1853.66
#2008-02-08|1881.84
#2008-02-11|1869.39
#2008-02-12|1926.30
#2008-02-13|1909.31
#2008-02-14|1898.98
#2008-02-15|1896.02
#2008-02-18| .
#2008-02-19|1929.97
#2008-02-20|1916.91
#2008-02-21|1925.80
#2008-02-22|1901.00
#2008-02-25|1941.50
#2008-02-26|1997.13
#2008-02-27|2019.13
#2008-02-28|1986.31
#2008-02-29|1947.44
#2008-03-03|1908.82
#2008-03-04|1888.54
#2008-03-05|1946.18
#2008-03-06|1910.08
#2008-03-07|1893.69
#2008-03-10|1886.43
#2008-03-11|1896.87
#2008-03-12|1959.70
#2008-03-13|1909.39
#2008-03-14|1891.02
#2008-03-17|1838.28
#2008-03-18|1905.87
#2008-03-19|1865.38
#2008-03-20|1927.19
#2008-03-21| .
#2008-03-24|1924.54
#2008-03-25|1991.77
#2008-03-26|1978.13
#2008-03-27|1986.89
#2008-03-28|1950.10
#2008-03-31|1977.19
#2008-04-01|2009.21
#2008-04-02|2062.99
#2008-04-03|2000.26
#2008-04-04|2025.91
#2008-04-07|2039.32
#2008-04-08|2022.50
#2008-04-09|2001.94
#2008-04-10|1987.40
#2008-04-11|1952.79
#2008-04-14|1925.84
#2008-04-15|1904.62
#2008-04-16|1974.95
#2008-04-17|1970.61
#2008-04-18|1998.12
#2008-04-21|2005.04
#2008-04-22|1981.01
#2008-04-23|1981.09
#2008-04-24|1941.57
#2008-04-25|1961.84
#2008-04-28|1991.42
#2008-04-29|1981.62
#2008-04-30|1982.27
#2008-05-01|1967.07
#2008-05-02|2009.99
#2008-05-05|2019.73
#2008-05-06|1996.09
#2008-05-07|1989.20
#2008-05-08|1997.89
#2008-05-09|1980.91
#2008-05-12|2011.42
#2008-05-13|1974.62
#2008-05-14|1974.11
#2008-05-15|1986.16
#2008-05-16|2002.14
#2008-05-19|2006.12
#2008-05-20|1980.57
#2008-05-21|1948.12
#2008-05-22|1943.24
#2008-05-23|1926.32
#2008-05-26| .
#2008-05-27|1930.44
#2008-05-28|1928.55
#2008-05-29|1912.94
#2008-05-30|1920.69
#2008-06-02|1918.78
#2008-06-03|1872.46
#2008-06-04|1861.09
#2008-06-05|1893.80
#2008-06-06|1856.91
#2008-06-09|1802.67
#2008-06-10|1775.67
#2008-06-11|1742.82
#2008-06-12|1740.93
#2008-06-13|1753.13
#2008-06-16|1746.25
#2008-06-17|1765.62
#2008-06-18|1717.24
#2008-06-19|1716.65
#2008-06-20|1720.44
#2008-06-23|1677.61
#2008-06-24|1655.21
#2008-06-25|1691.54
#2008-06-26|1649.55
#2008-06-27|1668.75
#2008-06-30|1651.61
#2008-07-01|1605.32
#2008-07-02|1551.39
#2008-07-03|1555.53
#2008-07-04| .
#2008-07-07|1525.72
#2008-07-08|1465.72
#2008-07-09|1508.15
#2008-07-10|1486.75
#2008-07-11|1407.44
#2008-07-14|1442.06
#2008-07-15|1400.00
#2008-07-16|1414.80
#2008-07-17|1499.17
#2008-07-18|1567.01
#2008-07-21|1611.61
#2008-07-22|1553.21
#2008-07-23|1611.54
#2008-07-24|1540.04
#2008-07-25|1521.98
#2008-07-28|1448.13
#2008-07-29|1423.52
#2008-07-30|1377.04
#2008-07-31|1368.83
#2008-08-01|1279.23
#2008-08-04|1283.38
#2008-08-05|1373.70
#2008-08-06|1390.76
#2008-08-07|1348.25
#2008-08-08|1363.02
#2008-08-11|1410.25
#2008-08-12|1378.08
#2008-08-13|1317.00
#2008-08-14|1342.30
#2008-08-15|1355.03
#2008-08-18|1342.01
#2008-08-19|1274.91
#2008-08-20|1267.28
#2008-08-21|1253.12
#2008-08-22|1291.15
#2008-08-25|1279.14
#2008-08-26|1274.51
#2008-08-27|1286.04
#2008-08-28|1331.19
#2008-08-29|1327.33
#2008-09-01| .
#2008-09-02|1351.68
#2008-09-03|1326.62
#2008-09-04|1294.02
#2008-09-05|1234.97
#2008-09-08|1317.99
#2008-09-09|1308.18
#2008-09-10|1257.01
#2008-09-11|1219.32
#2008-09-12|1256.18
#2008-09-15|1212.75
#2008-09-16|1162.27
#2008-09-17|1107.14
#2008-09-18|1086.61
#2008-09-19|1194.51
#2008-09-22|1174.22
#2008-09-23|1116.95
#2008-09-24|1128.46
#2008-09-25|1146.10
#2008-09-26|1126.48
#2008-09-29| 988.69
#2008-09-30|1015.16
#2008-10-01|1039.58
#2008-10-02|1061.41
#2008-10-03|1104.37
#2008-10-06| 977.88
#2008-10-07| 928.91
#2008-10-08| 867.65
#2008-10-09| 859.21
#2008-10-10| 807.86
#2008-10-13| 829.43
#2008-10-14| 857.03
#2008-10-15| 791.65
#2008-10-16| 756.81
#2008-10-17| 755.69
#2008-10-20| 769.41
#2008-10-21| 797.59
#2008-10-22| 737.22
#2008-10-23| 732.71
#2008-10-24| 704.12
#2008-10-27| 670.81
#2008-10-28| 668.91
#2008-10-29| 724.85
#2008-10-30| 745.17
#2008-10-31| 800.02
#2008-11-03| 810.40
#2008-11-04| 839.06
#2008-11-05| 843.42
#2008-11-06| 750.17
#2008-11-07| 764.84
#2008-11-10| 772.91
#2008-11-11| 744.77
#2008-11-12| 725.38
#2008-11-13| 719.49
#2008-11-14| 732.15
#2008-11-17| 702.51
#2008-11-18| 672.76
#2008-11-19| 662.94
#2008-11-20| 629.55
#2008-11-21| 634.03
#2008-11-24| 690.19
#2008-11-25| 702.43
#2008-11-26| 698.55
#2008-11-27| .
#2008-11-28| 701.78
#2008-12-01| 683.82
#2008-12-02| 689.13
#2008-12-03| 682.71
#2008-12-04| 693.17
#2008-12-05| 684.06
#2008-12-08| 742.12
#2008-12-09| 759.43
#2008-12-10| 764.91
#2008-12-11| 760.58
#2008-12-12| 738.15
#2008-12-15| 759.56
#2008-12-16| 755.10
#2008-12-17| 800.03
#2008-12-18| 781.54
#2008-12-19| 728.15
#2008-12-22| 729.66
#2008-12-23| 727.81
#2008-12-24| 728.08
#2008-12-25| .
#2008-12-26| 731.54
#2008-12-29| 743.96
#2008-12-30| 738.96
#2008-12-31| 724.71
#2009-01-01| .
#2009-01-02| 749.92
#2009-01-05| 757.85
#2009-01-06| 781.47
#2009-01-07| 795.76
#2009-01-08| 805.89
#2009-01-09| 806.96
#2009-01-12| 781.68
#2009-01-13| 770.88
#2009-01-14| 726.84
#2009-01-15| 718.29
#2009-01-16| 722.39
#2009-01-19| .
#2009-01-20| 631.78
#2009-01-21| 617.83
#2009-01-22| 641.63
#2009-01-23| 647.45
#2009-01-26| 674.95
#2009-01-27| 688.02
#2009-01-28| 726.96
#2009-01-29| 680.81
#2009-01-30| 661.70
#2009-02-02| 664.40
#2009-02-03| 670.09
#2009-02-04| 687.98
#2009-02-05| 685.22
#2009-02-06| 708.06
#2009-02-09| 724.22
#2009-02-10| 710.97
#2009-02-11| 692.33
#2009-02-12| 670.28
#2009-02-13| 671.31
#2009-02-16| .
#2009-02-17| 608.21
#2009-02-18| 600.09
#2009-02-19| 606.82
#2009-02-20| 576.10
#2009-02-23| 574.62
#2009-02-24| 571.40
#2009-02-25| 575.52
#2009-02-26| 575.42
#2009-02-27| 583.70
#2009-03-02| 553.92
#2009-03-03| 548.90
#2009-03-04| 590.76
#2009-03-05| 561.76
#2009-03-06| 550.09
#2009-03-09| 537.82
#2009-03-10| 566.20
#2009-03-11| 564.66
#2009-03-12| 578.08
#2009-03-13| 589.56
#2009-03-16| 617.19
#2009-03-17| 611.78
#2009-03-18| 626.23
#2009-03-19| 653.89
#2009-03-20| 661.48
#2009-03-23| 666.56
#2009-03-24| 656.81
#2009-03-25| 663.80
#2009-03-26| 673.31
#2009-03-27| 655.65
#2009-03-30| 635.69
#2009-03-31| 661.57
#2009-04-01| 687.96
#2009-04-02| 724.18
#2009-04-03| 710.28
#2009-04-06| 698.25
#2009-04-07| 682.36
#2009-04-08| 690.41
#2009-04-09| 708.75
#2009-04-10| .
#2009-04-13| 714.77
#2009-04-14| 721.34
#2009-04-15| 696.34
#2009-04-16| 722.91
#2009-04-17| 724.25
#2009-04-20| 692.78
#2009-04-21| 701.13
#2009-04-22| 723.46
#2009-04-23| 715.54
#2009-04-24| 727.28
#2009-04-27| 719.72
#2009-04-28| 707.49
#2009-04-29| 753.87
#2009-04-30| 790.23
#2009-05-01| 790.35
#2009-05-04| 795.71
#2009-05-05| 819.36
#2009-05-06| 809.14
#2009-05-07| 785.15
#2009-05-08| 818.19
#2009-05-11| 801.05
#2009-05-12| 807.30
#2009-05-13| 764.96
#2009-05-14| 787.12
#2009-05-15| 809.16
#2009-05-18| 810.07
#2009-05-19| 850.60
#2009-05-20| 864.27
#2009-05-21| 848.74
#2009-05-22| 859.52
#2009-05-25| .
#2009-05-26| 859.83
#2009-05-27| 875.45
#2009-05-28| 855.50
#2009-05-29| 880.44
#2009-06-01| 880.60
#2009-06-02| 922.46
#2009-06-03| 927.51
#2009-06-04| 935.08
#2009-06-05| 935.72
#2009-06-08| 903.28
#2009-06-09| 921.10
#2009-06-10| 934.02
#2009-06-11| 947.90
#2009-06-12| 944.90
#2009-06-15| 901.91
#2009-06-16| 908.32
#2009-06-17| 872.75
#2009-06-18| 874.67
#2009-06-19| 887.51
#2009-06-22| 843.96
#2009-06-23| 845.86
#2009-06-24| 874.66
#2009-06-25| 847.64
#2009-06-26| 853.32
#2009-06-29| 862.69
#2009-06-30| 855.91
#2009-07-01| 858.38
#2009-07-02| 841.04
#2009-07-03| .
#2009-07-06| 810.86
#2009-07-07| 833.62
#2009-07-08| 831.41
#2009-07-09| 830.00
#2009-07-10| 806.32
#2009-07-13| 817.28
#2009-07-14| 829.23
#2009-07-15| 850.17
#2009-07-16| 851.34
#2009-07-17| 857.73
#2009-07-20| 877.71
#2009-07-21| 881.78
#2009-07-22| 877.40
#2009-07-23| 915.19
#2009-07-24| 901.84
#2009-07-27| 889.39
#2009-07-28| 883.17
#2009-07-29| 875.07
#2009-07-30| 887.60
#2009-07-31| 891.17
#2009-08-03| 932.09
#2009-08-04| 937.54
#2009-08-05| 921.31
#2009-08-06| 929.31
#2009-08-07| 924.92
#2009-08-10| 916.77
#2009-08-11| 909.33
#2009-08-12| 930.86
#2009-08-13| 955.66
#2009-08-14| 953.66
#2009-08-17| 913.85
#2009-08-18| 917.09
#2009-08-19| 928.18
#2009-08-20| 951.81
#2009-08-21| 970.82
#2009-08-24| 975.72
#2009-08-25| 989.99
#2009-08-26| 970.32
#2009-08-27| 986.88
#2009-08-28|1012.38
#2009-08-31|1004.34
#2009-09-01| 981.37
#2009-09-02| 959.53
#2009-09-03| 960.15
#2009-09-04| 980.74
#2009-09-07| .
#2009-09-08|1039.97
#2009-09-09|1057.71
#2009-09-10|1061.10
#2009-09-11|1088.54
#2009-09-14|1093.34
#2009-09-15|1103.24
#2009-09-16|1129.29
#2009-09-17|1171.17
#2009-09-18|1165.62
#2009-09-21|1130.65
#2009-09-22|1144.77
#2009-09-23|1150.52
#2009-09-24|1112.88
#2009-09-25|1106.86
#2009-09-28|1109.62
#2009-09-29|1106.63
#2009-09-30|1117.40
#2009-10-01|1098.50
#2009-10-02|1074.09
#2009-10-05|1078.67
#2009-10-06|1110.85
#2009-10-07|1112.83
#2009-10-08|1137.79
#2009-10-09|1132.61
#2009-10-12|1145.10
#2009-10-13|1113.73
#2009-10-14|1138.96
#2009-10-15|1139.21
#2009-10-16|1114.52
#2009-10-19|1129.91
#2009-10-20|1124.45
#2009-10-21|1121.12
#2009-10-22|1093.59
#2009-10-23|1083.55
#2009-10-26|1057.46
#2009-10-27|1034.28
#2009-10-28| 960.58
#2009-10-29| 990.40
#2009-10-30| 960.03
#2009-11-02| 966.15
#2009-11-03| 936.75
#2009-11-04| 986.24
#2009-11-05|1004.32
#2009-11-06|1004.86
#2009-11-09|1030.90
#2009-11-10|1006.13
#2009-11-11|1010.87
#2009-11-12| 999.31
#2009-11-13|1013.23
#2009-11-16|1010.88
#2009-11-17| 979.49
#2009-11-18| 990.72
#2009-11-19| 969.54
#2009-11-20| 971.57
#2009-11-23| 996.50
#2009-11-24| 981.94
#2009-11-25| 985.42
#2009-11-26| .
#2009-11-27| 970.39
#2009-11-30| 956.56
#2009-12-01| 980.87
#2009-12-02| 991.39
#2009-12-03|1005.80
#2009-12-04|1018.40
#2009-12-07|1006.26
#2009-12-08| 967.59
#2009-12-09| 961.91
#2009-12-10| 970.02
#2009-12-11| 981.34
#2009-12-14| 983.90
#2009-12-15| 972.62
#2009-12-16| 973.27
#2009-12-17| 951.17
#2009-12-18| 955.28
#2009-12-21| 968.63
#2009-12-22| 990.21
#2009-12-23| 994.49
#2009-12-24| 984.11
#2009-12-25| .
#2009-12-28| 989.80
#2009-12-29|1008.94
#2009-12-30| 985.33
#2009-12-31| 976.44
#2010-01-01| .
#2010-01-04|1026.43
#2010-01-05|1014.35
#2010-01-06|1018.62
#2010-01-07|1007.05
#2010-01-08|1010.77
#2010-01-11|1031.53
#2010-01-12|1014.95
#2010-01-13|1024.09
#2010-01-14|1029.13
#2010-01-15|1016.26
#2010-01-18| .
#2010-01-19|1014.22
#2010-01-20| 994.50
#2010-01-21| 975.78
#2010-01-22| 977.67
#2010-01-25| 974.11
#2010-01-26| 968.40
#2010-01-27| 942.49
#2010-01-28| 932.89
#2010-01-29| 940.04
#2010-02-01| 942.47
#2010-02-02| 956.36
#2010-02-03| 955.78
#2010-02-04| 922.81
#2010-02-05| 894.88
#2010-02-08| 902.57
#2010-02-09| 898.61
#2010-02-10| 908.51
#2010-02-11| 895.19
#2010-02-12| 896.98
#2010-02-15| .
#2010-02-16| 901.62
#2010-02-17| 915.92
#2010-02-18| 920.73
#2010-02-19| 910.23
#2010-02-22| 918.47
#2010-02-23| 909.70
#2010-02-24| 902.91
#2010-02-25| 882.53
#2010-02-26| 889.88
#2010-03-01| 887.07
#2010-03-02| 903.90
#2010-03-03| 914.16
#2010-03-04| 916.69
#2010-03-05| 932.18
#2010-03-08| 936.73
#2010-03-09| 929.72
#2010-03-10| 945.46
#2010-03-11| 951.89
#2010-03-12| 968.77
#2010-03-15| 948.07
#2010-03-16| 961.45
#2010-03-17| 985.62
#2010-03-18| 968.17
#2010-03-19| 968.49
#2010-03-22| 959.73
#2010-03-23| 980.62
#2010-03-24| 961.41
#2010-03-25| 977.79
#2010-03-26| 984.27
#2010-03-29| 970.25
#2010-03-30| 965.25
#2010-03-31| 980.45
#2010-04-01|1001.09
#2010-04-02| .
#2010-04-05| 998.88
#2010-04-06|1013.16
#2010-04-07|1001.61
#2010-04-08|1004.44
#2010-04-09|1029.55
#2010-04-12|1043.93
#2010-04-13|1027.44
#2010-04-14|1049.89
#2010-04-15|1042.29
#2010-04-16|1035.86
#2010-04-19|1029.25
#2010-04-20|1048.58
#2010-04-21|1052.72
#2010-04-22|1033.70
#2010-04-23|1066.35
#2010-04-26|1079.26
#2010-04-27|1021.92
#2010-04-28| 987.73
#2010-04-29|1026.31
#2010-04-30|1038.89
#2010-05-03|1029.50
#2010-05-04| 971.00
#2010-05-05| 935.69
#2010-05-06| 898.74
#2010-05-07| 858.75
#2010-05-10| 950.43
#2010-05-11| 925.69
#2010-05-12| 938.43
#2010-05-13| 928.41
#2010-05-14| 875.15
#2010-05-17| 859.84
#2010-05-18| 874.71
#2010-05-19| 838.74
#2010-05-20| 806.09
#2010-05-21| 822.08
#2010-05-24| 808.59
#2010-05-25| 765.55
#2010-05-26| 800.61
#2010-05-27| 832.02
#2010-05-28| 821.40
#2010-05-31| .
#2010-06-01| 829.47
#2010-06-02| 826.64
#2010-06-03| 838.77
#2010-06-04| 814.16
#2010-06-07| 807.24
#2010-06-08| 787.50
#2010-06-09| 817.86
#2010-06-10| 839.10
#2010-06-11| 832.67
#2010-06-14| 851.67
#2010-06-15| 863.00
#2010-06-16| 863.48
#2010-06-17| 866.94
#2010-06-18| 875.22
#2010-06-21| 874.01
#2010-06-22| 852.94
#2010-06-23| 829.21
#2010-06-24| 826.92
#2010-06-25| 814.83
#2010-06-28| 829.90
#2010-06-29| 783.59
#2010-06-30| 788.35
#2010-07-01| 776.30
#2010-07-02| 801.95
#2010-07-05| .
#2010-07-06| 826.54
#2010-07-07| 805.72
#2010-07-08| 820.75
#2010-07-09| 816.33
#2010-07-12| 819.19
#2010-07-13| 841.43
#2010-07-14| 844.08
#2010-07-15| 834.66
#2010-07-16| 826.72
#2010-07-19| 818.36
#2010-07-20| 816.20
#2010-07-21| 828.08
#2010-07-22| 853.48
#2010-07-23| 842.87
#2010-07-26| 861.90
#2010-07-27| 867.93
#2010-07-28| 860.02
#2010-07-29| 865.48
#2010-07-30| 864.42
#2010-08-02| 890.09
#2010-08-03| 892.12
#2010-08-04| 886.96
#2010-08-05| 892.05
#2010-08-06| 890.00
#2010-08-09| 903.98
#2010-08-10| 881.48
#2010-08-11| 844.53
#2010-08-12| 831.12
#2010-08-13| 813.84
#2010-08-16| 815.13
#2010-08-17| 832.73
#2010-08-18| 829.93
#2010-08-19| 813.52
#2010-08-20| 787.52
#2010-08-23| 792.98
#2010-08-24| 747.84
#2010-08-25| 748.76
#2010-08-26| 762.25
#2010-08-27| 762.21
#2010-08-30| 758.73
#2010-08-31| 770.39
#2010-09-01| 798.53
#2010-09-02| 795.29
#2010-09-03| 814.83
#2010-09-06| .
#2010-09-07| 799.96
#2010-09-08| 793.06
#2010-09-09| 800.59
#2010-09-10| 797.65
#2010-09-13| 819.02
#2010-09-14| 818.37
#2010-09-15| 823.48
#2010-09-16| 820.63
#2010-09-17| 804.59
#2010-09-20| 814.73
#2010-09-21| 825.58
#2010-09-22| 829.76
#2010-09-23| 816.03
#2010-09-24| 827.57
#2010-09-27| 824.55
#2010-09-28| 820.04
#2010-09-29| 824.84
#2010-09-30| 835.53
#2010-10-01| 836.38
#2010-10-04| 837.69
#2010-10-05| 860.02
#2010-10-06| 874.34
#2010-10-07| 872.81
#2010-10-08| 867.77
#2010-10-11| 868.23
#2010-10-12| 859.18
#2010-10-13| 875.93
#2010-10-14| 873.17
#2010-10-15| 863.88
#2010-10-18| 860.11
#2010-10-19| 844.35
#2010-10-20| 854.00
#2010-10-21| 884.46
#2010-10-22| 870.69
#2010-10-25| 870.45
#2010-10-26| 859.60
#2010-10-27| 850.05
#2010-10-28| 854.29
#2010-10-29| 854.09
#2010-11-01| 849.33
#2010-11-02| 862.92
#2010-11-03| 866.96
#2010-11-04| 895.84
#2010-11-05| 866.54
#2010-11-08| 862.80
#2010-11-09| 879.21
#2010-11-10| 847.89
#2010-11-11| 830.40
#2010-11-12| 835.31
#2010-11-15| 835.66
#2010-11-16| 817.92
#2010-11-17| 827.62
#2010-11-18| 860.63
#2010-11-19| 873.12
#2010-11-22| 853.73
#2010-11-23| 808.87
#2010-11-24| 810.88
#2010-11-25| .
#2010-11-26| 793.24
#2010-11-29| 781.37
#2010-11-30| 773.65
#2010-12-01| 790.10
#2010-12-02| 815.04
#2010-12-03| 824.83
#2010-12-06| 824.13
#2010-12-07| 847.95
#2010-12-08| 847.32
#2010-12-09| 855.52
#2010-12-10| 848.80
#2010-12-13| 869.11
#2010-12-14| 867.70
#2010-12-15| 857.59
#2010-12-16| 847.85
#2010-12-17| 837.20
#2010-12-20| 834.75
#2010-12-21| 852.64
#2010-12-22| 852.35
#2010-12-23| 848.22
#2010-12-24| .
#2010-12-27| 850.35
#2010-12-28| 849.18
#2010-12-29| 855.48
#2010-12-30| 860.69
#2010-12-31| 870.05
#2011-01-03| 866.26
#2011-01-04| 865.52
#2011-01-05| 849.30
#2011-01-06| 839.26
#2011-01-07| 837.39
#2011-01-10| 833.41
#2011-01-11| 844.99
#2011-01-12| 863.87
#2011-01-13| 872.37
#2011-01-14| 877.42
#2011-01-17| .
#2011-01-18| 882.56
#2011-01-19| 877.80
#2011-01-20| 855.99
#2011-01-21| 870.05
#2011-01-24| 890.64
#2011-01-25| 898.56
#2011-01-26| 906.03
#2011-01-27| 905.62
#2011-01-28| 888.93
#2011-01-31| 883.05
#2011-02-01| 911.92
#2011-02-02| 905.50
#2011-02-03| 907.29
#2011-02-04| 917.76
#2011-02-07| 926.63
#2011-02-08| 931.00
#2011-02-09| 915.12
#2011-02-10| 908.59
#2011-02-11| 915.03
#2011-02-14| 911.47
#2011-02-15| 914.42
#2011-02-16| 918.94
#2011-02-17| 913.45
#2011-02-18| 928.00
#2011-02-21| .
#2011-02-22| 907.16
#2011-02-23| 900.35
#2011-02-24| 898.21
#2011-02-25| 916.73
#2011-02-28| 930.34
#2011-03-01| 924.31
#2011-03-02| 915.24
#2011-03-03| 922.58
#2011-03-04| 922.11
#2011-03-07| 924.99
#2011-03-08| 914.46
#2011-03-09| 917.59
#2011-03-10| 898.90
#2011-03-11| 891.17
#2011-03-14| 893.20
#2011-03-15| 869.24
#2011-03-16| 853.41
#2011-03-17| 886.20
#2011-03-18| 894.47
#2011-03-21| 907.77
#2011-03-22| 904.03
#2011-03-23| 901.03
#2011-03-24| 920.44
#2011-03-25| 920.49
#2011-03-28| 927.28
#2011-03-29| 915.15
#2011-03-30| 919.31
#2011-03-31| 920.50
#2011-04-01| 942.74
#2011-04-04| 955.02
#2011-04-05| 948.67
#2011-04-06| 967.61
#2011-04-07| 958.86
#2011-04-08| 967.74
#2011-04-11| 956.79
#2011-04-12| 952.38
#2011-04-13| 965.55
#2011-04-14| 963.73
#2011-04-15| 961.27
#2011-04-18| 929.77
#2011-04-19| 944.38
#2011-04-20| 959.20
#2011-04-21| 970.80
#2011-04-22| .
#2011-04-25| 969.77
#2011-04-26| 981.72
#2011-04-27| 982.62
#2011-04-28|1001.35
#2011-04-29|1008.65
#2011-05-02|1012.28
#2011-05-03| 994.66
#2011-05-04| 985.50
#2011-05-05| 961.02
#2011-05-06| 975.71
#2011-05-09| 953.99
#2011-05-10| 970.42
#2011-05-11| 973.31
#2011-05-12| 959.00
#2011-05-13| 958.46
#2011-05-16| 954.60
#2011-05-17| 947.22
#2011-05-18| 945.90
#2011-05-19| 952.98
#2011-05-20| 942.43
#2011-05-23| 916.18
#2011-05-24| 924.77
#2011-05-25| 925.41
#2011-05-26| 924.36
#2011-05-27| 949.61
#2011-05-30| .
#2011-05-31| 958.18
#2011-06-01| 960.96
#2011-06-02| 962.09
#2011-06-03| 961.90
#2011-06-06| 964.70
#2011-06-07| 966.68
#2011-06-08| 950.80
#2011-06-09| 957.14
#2011-06-10| 930.85
#2011-06-13| 937.59
#2011-06-14| 949.44
#2011-06-15| 926.12
#2011-06-16| 910.28
#2011-06-17| 925.31
#2011-06-20| 922.45
#2011-06-21| 941.69
#2011-06-22| 940.91
#2011-06-23| 910.33
#2011-06-24| 916.84
#2011-06-27| 927.22
#2011-06-28| 939.31
#2011-06-29| 952.50
#2011-06-30| 970.20
#2011-07-01| 980.83
#2011-07-04| .
#2011-07-05| 980.37
#2011-07-06| 957.07
#2011-07-07| 962.50
#2011-07-08| 940.71
#2011-07-11| 910.83
#2011-07-12| 903.38
#2011-07-13| 921.54
#2011-07-14| 916.42
#2011-07-15| 905.88
#2011-07-18| 887.66
#2011-07-19| 903.32
#2011-07-20| 913.72
#2011-07-21| 933.47
#2011-07-22| 945.87
#2011-07-25| 941.21
#2011-07-26| 938.34
#2011-07-27| 921.63
#2011-07-28| 904.45
#2011-07-29| 903.67
#2011-08-01| 873.16
#2011-08-02| 856.82
#2011-08-03| 840.75
#2011-08-04| 803.27
#2011-08-05| 794.56
#2011-08-08| 757.09
#2011-08-09| 781.04
#2011-08-10| 761.05
#2011-08-11| 783.21
#2011-08-12| 802.54
#2011-08-15| 828.85
#2011-08-16| 823.38
#2011-08-17| 832.14
#2011-08-18| 788.15
#2011-08-19| 782.99
#2011-08-22| 789.02
#2011-08-23| 785.03
#2011-08-24| 800.79
#2011-08-25| 789.33
#2011-08-26| 786.34
#2011-08-29| 808.09
#2011-08-30| 809.77
#2011-08-31| 840.44
#2011-09-01| 839.60
#2011-09-02| 810.61
#2011-09-05| .
#2011-09-06| 775.20
#2011-09-07| 803.00
#2011-09-08| 803.51
#2011-09-09| 761.23
#2011-09-12| 734.81
#2011-09-13| 746.13
#2011-09-14| 761.60
#2011-09-15| 775.22
#2011-09-16| 780.02
#2011-09-19| 757.53
#2011-09-20| 777.02
#2011-09-21| 761.63
#2011-09-22| 722.62
#2011-09-23| 736.32
#2011-09-26| 745.85
#2011-09-27| 778.52
#2011-09-28| 774.37
#2011-09-29| 779.28
#2011-09-30| 765.72
#2011-10-03| 757.31
#2011-10-04| 730.75
#2011-10-05| 751.79
#2011-10-06| 781.36
#2011-10-07| 792.09
#2011-10-10| 810.86
#2011-10-11| 802.54
#2011-10-12| 827.76
#2011-10-13| 810.65
#2011-10-14| 828.59
#2011-10-17| 817.13
#2011-10-18| 818.39
#2011-10-19| 830.19
#2011-10-20| 818.21
#2011-10-21| 838.39
#2011-10-24| 859.29
#2011-10-25| 852.10
#2011-10-26| 847.39
#2011-10-27| 897.00
#2011-10-28| 897.53
#2011-10-31| 869.60
#2011-11-01| 814.16
#2011-11-02| 822.97
#2011-11-03| 840.74
#2011-11-04| 837.09
#2011-11-07| 835.24
#2011-11-08| 844.70
#2011-11-09| 823.54
#2011-11-10| 821.28
#2011-11-11| 841.92
#2011-11-14| 836.22
#2011-11-15| 818.51
#2011-11-16| 825.17
#2011-11-17| 811.55
#2011-11-18| 801.00
#2011-11-21| 780.02
#2011-11-22| 778.28
#2011-11-23| 759.36
#2011-11-24| .
#2011-11-25| 757.52
#2011-11-28| 790.81
#2011-11-29| 797.33
#2011-11-30| 847.08
#2011-12-01| 829.70
#2011-12-02| 834.58
#2011-12-05| 849.45
#2011-12-06| 838.91
#2011-12-07| 844.21
#2011-12-08| 828.13
#2011-12-09| 835.80
#2011-12-12| 815.89
#2011-12-13| 811.67
#2011-12-14| 789.51
#2011-12-15| 800.45
#2011-12-16| 806.79
#2011-12-19| 809.81
#2011-12-20| 828.94
#2011-12-21| 836.41
#2011-12-22| 843.21
#2011-12-23| 850.95
#2011-12-26| .
#2011-12-27| 852.70
#2011-12-28| 840.77
#2011-12-29| 838.10
#2011-12-30| 856.81
#2012-01-02| .
#2012-01-03| 878.67
#2012-01-04| 853.79
#2012-01-05| 843.49
#2012-01-06| 835.82
#2012-01-09| 848.77
#2012-01-10| 866.76
#2012-01-11| 855.40
#2012-01-12| 854.74
#2012-01-13| 850.47
#2012-01-16| .
#2012-01-17| 859.59
#2012-01-18| 868.60
#2012-01-19| 901.70
#2012-01-20| 898.18
#2012-01-23| 909.81
#2012-01-24| 898.40
#2012-01-25| 897.18
#2012-01-26| 922.21
#2012-01-27| 914.69
#2012-01-30| 904.24
#2012-01-31| 910.41
#2012-02-01| 938.79
#2012-02-02| 937.01
#2012-02-03| 960.47
#2012-02-06| 957.75
#2012-02-07| 964.78
#2012-02-08| 960.28
#2012-02-09| 967.43
#2012-02-10| 950.87
#2012-02-13| 952.47
#2012-02-14| 942.69
#2012-02-15| 948.80
#2012-02-16| 948.70
#2012-02-17| 976.57
#2012-02-20| .
#2012-02-21| 985.48
#2012-02-22| 974.69
#2012-02-23| 980.81
#2012-02-24|1000.93
#2012-02-27| 995.12
#2012-02-28| 990.25
#2012-02-29| 994.37
#2012-03-01|1002.90
#2012-03-02|1000.68
#2012-03-05| 988.05
#2012-03-06| 950.57
#2012-03-07| 963.82
#2012-03-08|1002.61
#2012-03-09|1004.13
#2012-03-12| 987.08
#2012-03-13|1000.72
#2012-03-14| 999.74
#2012-03-15|1016.31
#2012-03-16|1039.45
#2012-03-19|1035.53
#2012-03-20|1023.89
#2012-03-21|1021.49
#2012-03-22|1005.37
#2012-03-23|1013.74
#2012-03-26|1023.39
#2012-03-27|1021.85
#2012-03-28|1018.98
#2012-03-29|1000.86
#2012-03-30|1013.73
#2012-04-02|1021.94
#2012-04-03|1015.73
#2012-04-04| 975.58
#2012-04-05| 970.16
#2012-04-06| .
#2012-04-09| 970.77
#2012-04-10| 951.60
#2012-04-11| 958.04
#2012-04-12| 980.48
#2012-04-13| 965.01
#2012-04-16| 961.81
#2012-04-17| 985.71
#2012-04-18| 983.44
#2012-04-19| 981.62
#2012-04-20| 992.46
#2012-04-23| 961.37
#2012-04-24| 973.81
#2012-04-25| 981.14
#2012-04-26| 983.93
#2012-04-27| 995.70
#2012-04-30| 991.86
#2012-05-01|1000.80
#2012-05-02| 995.57
#2012-05-03| 992.10
#2012-05-04| 958.20
#2012-05-07| 953.76
#2012-05-08| 930.53
#2012-05-09| 929.06
#2012-05-10| 935.76
#2012-05-11| 942.37
#2012-05-14| 910.98
#2012-05-15| 907.48
#2012-05-16| 901.81
#2012-05-17| 881.24
#2012-05-18| 880.27
#2012-05-21| 888.33
#2012-05-22| 903.59
#2012-05-23| 876.35
#2012-05-24| 882.41
#2012-05-25| 890.85
#2012-05-28| .
#2012-05-29| 908.27
#2012-05-30| 887.31
#2012-05-31| 875.38
#2012-06-01| 855.28
#2012-06-04| 864.15
#2012-06-05| 852.04
#2012-06-06| 879.01
#2012-06-07| 884.85
#2012-06-08| 879.52
#2012-06-11| 880.48
#2012-06-12| 872.57
#2012-06-13| 877.77
#2012-06-14| 873.68
#2012-06-15| 893.13
#2012-06-18| 889.97
#2012-06-19| 903.13
#2012-06-20| 904.87
#2012-06-21| 892.23
#2012-06-22| 879.42
#2012-06-25| 865.12
#2012-06-26| 867.87
#2012-06-27| 877.39
#2012-06-28| 877.22
#2012-06-29| 921.58
#2012-07-02| 919.12
#2012-07-03| 927.26
#2012-07-04| .
#2012-07-05| 914.09
#2012-07-06| 898.54
#2012-07-09| 895.99
#2012-07-10| 896.01
#2012-07-11| 896.78
#2012-07-12| 880.97
#2012-07-13| 894.40
#2012-07-16| 905.78
#2012-07-17| 901.05
#2012-07-18| 906.48
#2012-07-19| 913.45
#2012-07-20| 895.91
#2012-07-23| 869.99
#2012-07-24| 849.27
#2012-07-25| 848.56
#2012-07-26| 879.90
#2012-07-27| 894.74
#2012-07-30| 899.70
#2012-07-31| 894.34
#2012-08-01| 886.44
#2012-08-02| 876.66
#2012-08-03| 897.86
#2012-08-06| 913.04
#2012-08-07| 908.16
#2012-08-08| 908.00
#2012-08-09| 915.57
#2012-08-10| 917.62
#2012-08-13| 917.24
#2012-08-14| 903.49
#2012-08-15| 895.63
#2012-08-16| 899.96
#2012-08-17| 903.09
#2012-08-20| 900.98
#2012-08-21| 920.25
#2012-08-22| 910.61
#2012-08-23| 915.55
#2012-08-24| 909.62
#2012-08-27| 914.28
#2012-08-28| 911.38
#2012-08-29| 909.00
#2012-08-30| 899.49
#2012-08-31| 917.69
#2012-09-03| .
#2012-09-04| 913.15
#2012-09-05| 920.82
#2012-09-06| 941.86
#2012-09-07| 964.50
#2012-09-10| 964.02
#2012-09-11| 964.84
#2012-09-12| 967.47
#2012-09-13| 972.66
#2012-09-14|1003.31
#2012-09-17| 994.89
#2012-09-18| 986.70
#2012-09-19| 992.22
#2012-09-20| 996.82
#2012-09-21|1003.78
#2012-09-24| 997.15
#2012-09-25| 995.93
#2012-09-26| 974.01
#2012-09-27| 979.02
#2012-09-28| 980.69
#2012-10-01| 986.53
#2012-10-02| 992.37
#2012-10-03| 992.78
#2012-10-04| 999.40
#2012-10-05|1016.53
#2012-10-08| 996.15
#2012-10-09| 979.29
#2012-10-10| 969.00
#2012-10-11| 973.05
#2012-10-12| 971.24
#2012-10-15| 970.99
#2012-10-16| 986.56
#2012-10-17| 997.32
#2012-10-18| 996.51
#2012-10-19| 981.79
#2012-10-22| 984.59
#2012-10-23| 961.25
#2012-10-24| 967.46
#2012-10-25| 975.49
#2012-10-26| 973.95
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 980.84
#2012-11-01| 989.38
#2012-11-02| 992.36
#2012-11-05| 995.31
#2012-11-06| 998.65
#2012-11-07| 976.74
#2012-11-08| 963.19
#2012-11-09| 964.42
#2012-11-12| 957.06
#2012-11-13| 963.16
#2012-11-14| 952.14
#2012-11-15| 946.55
#2012-11-16| 938.79
#2012-11-19| 960.87
#2012-11-20| 964.77
#2012-11-21| 969.08
#2012-11-22| .
#2012-11-23| 985.36
#2012-11-26| 983.37
#2012-11-27| 984.07
#2012-11-28| 985.16
#2012-11-29|1005.58
#2012-11-30|1000.00
#2012-12-03|1003.83
#2012-12-04|1006.85
#2012-12-05|1008.75
#2012-12-06|1016.62
#2012-12-07|1013.85
#2012-12-10|1014.08
#2012-12-11|1026.27
#2012-12-12|1028.21
#2012-12-13|1027.00
#2012-12-14|1025.75
#2012-12-17|1027.12
#2012-12-18|1036.71
#2012-12-19|1060.04
#2012-12-20|1060.91
#2012-12-21|1059.18
#2012-12-24|1051.85
#2012-12-25|1051.85
#2012-12-26|1053.92
#2012-12-27|1057.32
#2012-12-28|1055.56
#2012-12-31|1058.65
#2013-01-01|1058.65
#2013-01-02|1086.72
#2013-01-03|1080.64
#2013-01-04|1080.30
#2013-01-07|1083.95
#2013-01-08|1081.62
#2013-01-09|1079.03
#2013-01-10|1090.86
#2013-01-11|1093.53
#2013-01-14|1090.09
#2013-01-15|1085.54
#2013-01-16|1083.91
#2013-01-17|1095.93
#2013-01-18|1087.01
#2013-01-21|1093.30
#2013-01-22|1094.37
#2013-01-23|1089.36
#2013-01-24|1109.78
#2013-01-25|1126.29
#2013-01-28|1129.88
#2013-01-29|1129.40
#2013-01-30|1136.65
#2013-01-31|1139.38
#2013-02-01|1156.22
#2013-02-04|1130.97
#2013-02-05|1125.71
#2013-02-06|1120.12
#2013-02-07|1117.31
#2013-02-08|1133.20
#2013-02-11|1124.41
#2013-02-12|1147.68
#2013-02-13|1163.64
#2013-02-14|1155.27
#2013-02-15|1148.95
#2013-02-18|1149.61
#2013-02-19|1157.04
#2013-02-20|1157.00
#2013-02-21|1124.63
#2013-02-22|1144.50
#2013-02-25|1157.47
#2013-02-26|1152.42
#2013-02-27|1152.34
#2013-02-28|1159.05
#2013-03-01|1152.38
#2013-03-04|1170.71
#2013-03-05|1195.25
#2013-03-06|1183.06
#2013-03-07|1194.13
#2013-03-08|1186.64
#2013-03-11| .
#2013-03-12|1211.89
#2013-03-13|1202.81
#2013-03-14|1220.67
#2013-03-15|1226.75
#2013-03-18|1216.15
#2013-03-19|1217.99
#2013-03-20|1232.77
#2013-03-21|1218.77
#2013-03-22|1222.79
#2013-03-25|1213.42
#2013-03-26|1206.77
#2013-03-27|1194.42
#2013-03-28|1212.76
#2013-03-29| .
#2013-04-01|1213.44
#2013-04-02|1223.52
#2013-04-03|1210.36
#2013-04-04|1200.69
#2013-04-05|1182.39
#2013-04-08|1179.82
#2013-04-09|1190.65
#2013-04-10|1220.03
#2013-04-11|1227.63
#2013-04-12|1210.77
#2013-04-15|1203.56
#2013-04-16|1205.15
#2013-04-17|1179.81
#2013-04-18|1182.35
#2013-04-19|1186.89
#2013-04-22|1192.87
#2013-04-23|1224.53
#2013-04-24|1217.76
#2013-04-25|1217.44
#2013-04-26|1205.31
#2013-04-29|1219.18
#2013-04-30|1216.34
#2013-05-01|1216.02
#2013-05-02|1210.16
#2013-05-03|1236.30
#2013-05-06|1230.73
#2013-05-07|1249.01
#2013-05-08|1247.98
#2013-05-09|1237.51
#2013-05-10|1231.46
#2013-05-13|1235.33
#2013-05-14|1235.64
#2013-05-15|1233.19
#2013-05-16|1236.08
#2013-05-17|1231.38
#2013-05-20|1249.35
#2013-05-21|1254.27
#2013-05-22|1257.80
#2013-05-23|1249.38
#2013-05-24|1255.94
#2013-05-27|1268.49
#2013-05-28|1269.84
#2013-05-29|1257.53
#2013-05-30|1266.94
#2013-05-31|1250.10
#2013-06-03|1256.68
#2013-06-04|1261.89
#2013-06-05|1250.15
#2013-06-06|1244.24
#2013-06-07|1263.96
#2013-06-10|1255.06
#2013-06-11|1239.24
#2013-06-12|1236.13
#2013-06-13|1228.28
#2013-06-14|1245.25
#2013-06-17|1245.56
#2013-06-18|1256.92
#2013-06-19|1257.73
#2013-06-20|1217.32
#2013-06-21|1206.72
#2013-06-24|1175.71
#2013-06-25|1198.90
#2013-06-26|1215.73
#2013-06-27|1229.21
#2013-06-28|1230.18
#2013-07-01|1251.33
#2013-07-02|1245.98
#2013-07-03|1225.40
#2013-07-04|1253.54
#2013-07-05|1225.93
#2013-07-08|1237.80
#2013-07-09|1240.75
#2013-07-10|1244.63
#2013-07-11|1259.63
#2013-07-12|1266.65
#2013-07-15|1266.96
#2013-07-16|1256.30
#2013-07-17|1253.85
#2013-07-18|1278.59
#2013-07-19|1276.81
#2013-07-22|1280.34
#2013-07-23|1277.55
#2013-07-24|1302.38
#2013-07-25|1307.02
#2013-07-26|1298.75
#2013-07-29|1298.38
#2013-07-30|1298.68
#2013-07-31|1308.80
#2013-08-01|1329.00
#2013-08-02|1346.24
#2013-08-05|1344.02
#2013-08-06|1348.62
#2013-08-07|1345.25
#2013-08-08|1368.33
#2013-08-09|1382.32
#2013-08-12|1372.53
#2013-08-13|1373.77
#2013-08-14|1377.48
#2013-08-15|1352.44
#2013-08-16|1357.58
#2013-08-19|1367.39
#2013-08-20|1366.55
#2013-08-21|1366.28
#2013-08-22|1380.17
#2013-08-23|1387.66
#2013-08-26|1386.68
#2013-08-27|1356.86
#2013-08-28|1348.60
#2013-08-29|1362.97
#2013-08-30|1354.91
#2013-09-02|1372.70
#2013-09-03|1363.14
#2013-09-04|1354.66
#2013-09-05|1369.60
#2013-09-06|1374.80
#2013-09-09|1383.50
#2013-09-10|1393.35
#2013-09-11|1393.23
#2013-09-12|1387.15
#2013-09-13|1372.33
#2013-09-16|1401.13
#2013-09-17|1396.45
#2013-09-18|1401.57
#2013-09-19|1432.29
#2013-09-20|1421.34
#2013-09-23|1413.02
#2013-09-24|1419.26
#2013-09-25|1424.10
#2013-09-26|1416.59
#2013-09-27|1416.67
#2013-09-30|1411.12
#2013-10-01|1424.14
#2013-10-02|1427.51
#2013-10-03|1424.40
#2013-10-04|1429.13
#2013-10-07|1428.74
#2013-10-08|1413.52
#2013-10-09|1394.77
#2013-10-10|1419.49
#2013-10-11|1420.26
#2013-10-14|1429.87
#2013-10-15|1441.83
#2013-10-16|1458.11
#2013-10-17|1482.04
#2013-10-18|1498.52
#2013-10-21|1495.43
#2013-10-22|1508.19
#2013-10-23|1501.26
#2013-10-24|1498.83
#2013-10-25|1491.36
#2013-10-28|1483.12
#2013-10-29|1482.92
#2013-10-30|1489.90
#2013-10-31|1490.97
#2013-11-01|1465.28
#2013-11-04|1475.26
#2013-11-05|1477.80
#2013-11-06|1493.82
#2013-11-07|1478.72
#2013-11-08|1476.86
#2013-11-11|1494.00
#2013-11-12|1512.87
#2013-11-13|1498.67
#2013-11-14|1514.02
#2013-11-15|1513.53
#2013-11-18|1508.84
#2013-11-19|1494.43
#2013-11-20|1490.34
#2013-11-21|1485.26
#2013-11-22|1493.03
#2013-11-25|1497.17
#2013-11-26|1497.79
#2013-11-27|1510.71
#2013-11-28|1521.67
#2013-11-29|1532.17
#2013-12-02|1516.09
#2013-12-03|1483.80
#2013-12-04|1468.56
#2013-12-05|1469.04
#2013-12-06|1486.92
#2013-12-09|1496.72
#2013-12-10|1506.17
#2013-12-11|1500.36
#2013-12-12|1482.38
#2013-12-13|1485.39
#2013-12-16|1506.17
#2013-12-17|1509.15
#2013-12-18|1508.12
#2013-12-19|1518.84
#2013-12-20|1530.73
#2013-12-23|1532.97
#2013-12-24|1521.17
#2013-12-25|1521.17
#2013-12-26|1524.15
#2013-12-27|1557.33
#2013-12-30|1550.10
#2013-12-31|1552.13
#2014-01-01|1552.13
#2014-01-02|1544.91
#2014-01-03|1551.49
#2014-01-06|1561.12
#2014-01-07|1585.90
#2014-01-08|1593.22
#2014-01-09|1610.43
#2014-01-10|1616.33
#2014-01-13|1634.36
#2014-01-14|1637.73
#2014-01-15|1631.71
#2014-01-16|1628.33
#2014-01-17|1627.75
#2014-01-20|1626.17
#2014-01-21|1627.17
#2014-01-22|1630.91
#2014-01-23|1632.49
#2014-01-24|1600.51
#2014-01-27|1569.78
#2014-01-28|1602.52
#2014-01-29|1613.96
#2014-01-30|1589.74
#2014-01-31|1565.68
#2014-02-03|1568.44
#2014-02-04|1571.45
#2014-02-05|1576.84
#2014-02-06|1611.47
#2014-02-07|1638.66
#2014-02-10|1631.94
#2014-02-11|1651.44
#2014-02-12|1661.41
#2014-02-13|1674.27
#2014-02-14|1683.29
#2014-02-17|1702.16
#2014-02-18|1707.99
#2014-02-19|1709.07
#2014-02-20|1706.66
#2014-02-21|1720.78
#2014-02-24|1739.26
#2014-02-25|1780.09
#2014-02-26|1756.78
#2014-02-27|1769.98
#2014-02-28|1822.65
#2014-03-03|1766.04
#2014-03-04|1759.63
#2014-03-05|1773.01
#2014-03-06|1800.84
#2014-03-07|1768.77
#2014-03-10|1766.48
#2014-03-11|1780.84
#2014-03-12|1764.12
#2014-03-13|1748.38
#2014-03-14|1714.37
#2014-03-17|1732.10
#2014-03-18|1737.66
#2014-03-19|1720.43
#2014-03-20|1694.00
#2014-03-21|1699.42
#2014-03-24|1671.19
#2014-03-25|1697.14
#2014-03-26|1713.16
#2014-03-27|1699.76
#2014-03-28|1709.29
#2014-03-31|1723.56
#2014-04-01|1759.68
#2014-04-02|1755.62
#2014-04-03|1748.04
#2014-04-04|1760.26
#2014-04-07|1742.70
#2014-04-08|1722.03
#2014-04-09|1736.68
#2014-04-10|1730.34
#2014-04-11|1704.31
#2014-04-14|1680.17
#2014-04-15|1666.60
#2014-04-16|1692.97
#2014-04-17|1689.83
#2014-04-18|1687.37
#2014-04-21|1686.20
#2014-04-22|1714.92
#2014-04-23|1700.20
#2014-04-24|1688.57
#2014-04-25|1673.48
#2014-04-28|1661.77
#2014-04-29|1681.11
#2014-04-30|1691.34
#2014-05-01|1694.35
#2014-05-02|1695.45
#2014-05-05|1696.91
#2014-05-06|1701.01
#2014-05-07|1675.18
#2014-05-08|1693.46
#2014-05-09|1663.12
#2014-05-12|1669.46
#2014-05-13|1656.17
#2014-05-14|1632.46
#2014-05-15|1577.36
#2014-05-16|1572.54
#2014-05-19|1605.33
#2014-05-20|1605.29
#2014-05-21|1625.95
#2014-05-22|1634.89
#2014-05-23|1635.09
#2014-05-26|1657.76
#2014-05-27|1657.25
#2014-05-28|1664.15
#2014-05-29|1661.63
#2014-05-30|1655.68
#2014-06-02|1651.73
#2014-06-03|1647.10
#2014-06-04|1656.56
#2014-06-05|1665.27
#2014-06-06|1693.83
#2014-06-09|1692.83
#2014-06-10|1678.55
#2014-06-11|1655.81
#2014-06-12|1661.07
#2014-06-13|1637.09
#2014-06-16|1624.50
#2014-06-17|1617.23
#2014-06-18|1602.14
#2014-06-19|1637.32
#2014-06-20|1607.62
#2014-06-23|1593.70
#2014-06-24|1579.20
#2014-06-25|1573.16
#2014-06-26|1575.96
#2014-06-27|1582.07
#2014-06-30|1575.69
#2014-07-01|1597.11
#2014-07-02|1597.33
#2014-07-03|1623.57
#2014-07-04|1606.15
#2014-07-07|1593.30
#2014-07-08|1558.49
#2014-07-09|1571.57
#2014-07-10|1556.47
#2014-07-11|1556.60
#2014-07-14|1575.58
#2014-07-15|1572.21
#2014-07-16|1585.56
#2014-07-17|1571.41
#2014-07-18|1560.19
#2014-07-21|1548.10
#2014-07-22|1560.17
#2014-07-23|1564.28
#2014-07-24|1570.91
#2014-07-25|1564.59
#2014-07-28|1560.73
#2014-07-29|1573.27
#2014-07-30|1559.33
#2014-07-31|1533.95
#2014-08-01|1531.02
#2014-08-04|1525.07
#2014-08-05|1514.55
#2014-08-06|1498.77
#2014-08-07|1497.90
#2014-08-08|1496.85
#2014-08-11|1513.10
#2014-08-12|1511.72
#2014-08-13|1523.22
#2014-08-14|1542.97
#2014-08-15|1546.16
#2014-08-18|1565.63
#2014-08-19|1548.94
#2014-08-20|1528.90
#2014-08-21|1543.73
#2014-08-22|1540.56
#2014-08-25|1549.43
#2014-08-26|1558.77
#2014-08-27|1576.51
#2014-08-28|1574.79
#2014-08-29|1570.58
#2014-09-01|1576.69
#2014-09-02|1574.58
#2014-09-03|1598.83
#2014-09-04|1602.61
#2014-09-05|1603.54
#2014-09-08|1586.56
#2014-09-09|1580.35
#2014-09-10|1574.12
#2014-09-11|1578.27
#2014-09-12|1582.49
#2014-09-15|1567.88
#2014-09-16|1557.14
#2014-09-17|1562.74
#2014-09-18|1584.86
#2014-09-19|1561.63
#2014-09-22|1555.74
#2014-09-23|1538.17
#2014-09-24|1528.84
#2014-09-25|1519.61
#2014-09-26|1514.32
#2014-09-29|1515.57
#2014-09-30|1523.52
#2014-10-01|1508.62
#2014-10-02|1480.94
#2014-10-03|1485.00
#2014-10-06|1499.79
#2014-10-07|1471.20
#2014-10-08|1454.99
#2014-10-09|1442.00
#2014-10-10|1406.34
#2014-10-13|1402.59
#2014-10-14|1417.55
#2014-10-15|1384.98
#2014-10-16|1379.83
#2014-10-17|1426.18
#2014-10-20|1433.89
#2014-10-21|1474.31
#2014-10-22|1479.67
#2014-10-23|1483.05
#2014-10-24|1474.63
#2014-10-27|1471.30
#2014-10-28|1487.03
#2014-10-29|1473.61
#2014-10-30|1463.94
#2014-10-31|1487.72
#2014-11-03|1489.52
#2014-11-04|1496.43
#2014-11-05|1513.07
#2014-11-06|1505.90
#2014-11-07|1487.19
#2014-11-10|1491.14
#2014-11-11|1487.87
#2014-11-12|1478.82
#2014-11-13|1472.11
#2014-11-14|1463.44
#2014-11-17|1468.56
#2014-11-18|1486.03
#2014-11-19|1510.11
#2014-11-20|1518.00
#2014-11-21|1534.43
#2014-11-24|1544.80
#2014-11-25|1571.78
#2014-11-26|1569.67
#2014-11-27|1590.13
#2014-11-28|1597.21
#2014-12-01|1600.04
#2014-12-02|1598.44
#2014-12-03|1604.53
#2014-12-04|1630.83
#2014-12-05|1647.33
#2014-12-08|1638.38
#2014-12-09|1613.53
#2014-12-10|1605.94
#2014-12-11|1606.17
#2014-12-12|1585.15
#2014-12-15|1539.82
#2014-12-16|1568.53
#2014-12-17|1560.49
#2014-12-18|1586.62
#2014-12-19|1588.71
#2014-12-22|1591.72
#2014-12-23|1600.30
#2014-12-24|1594.09
#2014-12-25|1594.09
#2014-12-26|1591.83
#2014-12-29|1597.20
#2014-12-30|1585.30
#2014-12-31|1586.50
#2015-01-01|1586.50
#2015-01-02|1578.32
#2015-01-05|1544.67
#2015-01-06|1515.25
#2015-01-07|1505.59
#2015-01-08|1528.93
#2015-01-09|1523.81
#2015-01-12|1520.16
#2015-01-13|1547.01
#2015-01-14|1532.24
#2015-01-15|1528.52
#2015-01-16|1528.29
#2015-01-19|1557.53
#2015-01-20|1553.87
#2015-01-21|1570.28
#2015-01-22|1575.49
#2015-01-23|1579.79
#2015-01-26|1585.68
#2015-01-27|1586.84
#2015-01-28|1567.89
#2015-01-29|1568.36
#2015-01-30|1552.85
#2015-02-02|1590.82
#2015-02-03|1619.08
#2015-02-04|1627.42
#2015-02-05|1625.97
#2015-02-06|1622.65
#2015-02-09|1614.47
#2015-02-10|1627.71
#2015-02-11|1638.57
#2015-02-12|1671.71
#2015-02-13|1684.49
#2015-02-16|1675.46
#2015-02-17|1668.59
#2015-02-18|1692.12
#2015-02-19|1700.59
#2015-02-20|1689.20
#2015-02-23|1717.43
#2015-02-24|1715.00
#2015-02-25|1720.97
#2015-02-26|1702.18
#2015-02-27|1730.84
#2015-03-02|1722.05
#2015-03-03|1694.23
#2015-03-04|1691.92
#2015-03-05|1714.39
#2015-03-06|1690.53
#2015-03-09|1672.21
#2015-03-10|1633.75
#2015-03-11|1647.76
#2015-03-12|1700.90
#2015-03-13|1695.24
#2015-03-16|1686.50
#2015-03-17|1653.29
#2015-03-18|1681.75
#2015-03-19|1681.57
#2015-03-20|1739.63
#2015-03-23|1751.38
#2015-03-24|1747.92
#2015-03-25|1744.65
#2015-03-26|1707.17
#2015-03-27|1711.43
#2015-03-30|1723.37
#2015-03-31|1690.22
#2015-04-01|1695.81
#2015-04-02|1721.40
#2015-04-03|1737.67
#2015-04-06|1744.88
#2015-04-07|1751.90
#2015-04-08|1743.88
#2015-04-09|1749.39
#2015-04-10|1738.74
#2015-04-13|1740.55
#2015-04-14|1761.47
#2015-04-15|1764.84
#2015-04-16|1778.18
#2015-04-17|1766.34
#2015-04-20|1765.34
#2015-04-21|1774.10
#2015-04-22|1764.89
#2015-04-23|1773.74
#2015-04-24|1799.16
#2015-04-27|1824.66
#2015-04-28|1825.67
#2015-04-29|1785.48
#2015-04-30|1787.21
#2015-05-01|1785.67
#2015-05-04|1776.12
#2015-05-05|1788.26
#2015-05-06|1799.25
#2015-05-07|1798.64
#2015-05-08|1841.69
#2015-05-11|1815.09
#2015-05-12|1801.59
#2015-05-13|1818.05
#2015-05-14|1840.23
#2015-05-15|1859.11
#2015-05-18|1848.22
#2015-05-19|1846.80
#2015-05-20|1847.76
#2015-05-21|1841.02
#2015-05-22|1823.03
#2015-05-25|1812.17
#2015-05-26|1793.14
#2015-05-27|1816.05
#2015-05-28|1821.61
#2015-05-29|1802.53
#2015-06-01|1794.40
#2015-06-02|1809.45
#2015-06-03|1841.54
#2015-06-04|1828.19
#2015-06-05|1790.24
#2015-06-08|1798.94
#2015-06-09|1796.57
#2015-06-10|1835.02
#2015-06-11|1855.77
#2015-06-12|1847.25
#2015-06-15|1828.50
#2015-06-16|1832.02
#2015-06-17|1827.85
#2015-06-18|1867.41
#2015-06-19|1878.48
#2015-06-22|1906.46
#2015-06-23|1893.77
#2015-06-24|1882.22
#2015-06-25|1882.65
#2015-06-26|1878.69
#2015-06-29|1828.92
#2015-06-30|1817.77
#2015-07-01|1829.56
#2015-07-02|1830.84
#2015-07-03|1827.76
#2015-07-06|1793.03
#2015-07-07|1755.65
#2015-07-08|1763.37
#2015-07-09|1791.02
#2015-07-10|1850.86
#2015-07-13|1857.13
#2015-07-14|1863.36
#2015-07-15|1866.96
#2015-07-16|1874.18
#2015-07-17|1864.08
#2015-07-20|1875.09
#2015-07-21|1873.61
#2015-07-22|1879.43
#2015-07-23|1891.85
#2015-07-24|1882.70
#2015-07-27|1855.57
#2015-07-28|1858.64
#2015-07-29|1874.49
#2015-07-30|1863.54
#2015-07-31|1901.56
#2015-08-03|1920.03
#2015-08-04|1918.11
#2015-08-05|1919.59
#2015-08-06|1897.86
#2015-08-07|1895.22
#2015-08-10|1906.42
#2015-08-11|1905.36
#2015-08-12|1872.22
#2015-08-13|1904.15
#2015-08-14|1905.35
#2015-08-17|1905.97
#2015-08-18|1910.84
#2015-08-19|1887.86
#2015-08-20|1869.94
#2015-08-21|1823.87
#2015-08-24|1771.05
#2015-08-25|1819.04
#2015-08-26|1821.98
#2015-08-27|1859.03
#2015-08-28|1859.20
#2015-08-31|1885.01
#2015-09-01|1844.34
#2015-09-02|1838.13
#2015-09-03|1847.59
#2015-09-04|1825.04
#2015-09-07|1845.51
#2015-09-08|1866.34
#2015-09-09|1891.11
#2015-09-10|1893.21
#2015-09-11|1891.35
#2015-09-14|1877.38
#2015-09-15|1890.07
#2015-09-16|1902.58
#2015-09-17|1914.37
#2015-09-18|1903.15
#2015-09-21|1886.50
#2015-09-22|1828.61
#2015-09-23|1823.52
#2015-09-24|1825.77
#2015-09-25|1838.01
#2015-09-28|1829.14
#2015-09-29|1804.60
#2015-09-30|1824.22
#2015-10-01|1819.37
#2015-10-02|1832.59
#2015-10-05|1864.64
#2015-10-06|1881.37
#2015-10-07|1855.20
#2015-10-08|1845.77
#2015-10-09|1849.65
#2015-10-12|1849.88
#2015-10-13|1833.98
#2015-10-14|1837.53
#2015-10-15|1873.05
#2015-10-16|1882.28
#2015-10-19|1885.87
#2015-10-20|1905.09
#2015-10-21|1912.48
#2015-10-22|1887.50
#2015-10-23|1879.58
#2015-10-26|1870.69
#2015-10-27|1850.00
#2015-10-28|1878.31
#2015-10-29|1854.68
#2015-10-30|1873.14
#2015-11-02|1884.96
#2015-11-03|1849.36
#2015-11-04|1827.84
#2015-11-05|1819.76
#2015-11-06|1818.48
#2015-11-09|1809.37
#2015-11-10|1807.82
#2015-11-11|1814.91
#2015-11-12|1795.22
#2015-11-13|1780.38
#2015-11-16|1782.00
#2015-11-17|1793.36
#2015-11-18|1782.35
#2015-11-19|1823.67
#2015-11-20|1825.67
#2015-11-23|1832.60
#2015-11-24|1827.31
#2015-11-25|1837.09
#2015-11-26|1866.24
#2015-11-27|1855.25
#2015-11-30|1864.47
#2015-12-01|1874.71
#2015-12-02|1874.31
#2015-12-03|1884.95
#2015-12-04|1888.38
#2015-12-07|1890.39
#2015-12-08|1853.24
#2015-12-09|1861.35
#2015-12-10|1852.49
#2015-12-11|1844.26
#2015-12-14|1849.56
#2015-12-15|1850.46
#2015-12-16|1863.89
#2015-12-17|1864.95
#2015-12-18|1858.13
#2015-12-21|1857.41
#2015-12-22|1866.34
#2015-12-23|1872.79
#2015-12-24|1882.48
#2015-12-25|1882.48
#2015-12-28|1883.69
#2015-12-29|1890.41
#2015-12-30|1884.54
#2015-12-31|1866.84
#2016-01-01|1866.84
#2016-01-04|1850.05
#2016-01-05|1834.57
#2016-01-06|1810.63
#2016-01-07|1810.44
#2016-01-08|1832.87
#2016-01-11|1824.50
#2016-01-12|1830.93
#2016-01-13|1828.70
#2016-01-14|1774.73
#2016-01-15|1773.41
#2016-01-18|1751.08
#2016-01-19|1766.03
#2016-01-20|1699.76
#2016-01-21|1711.40
#2016-01-22|1752.52
#2016-01-25|1741.52
#2016-01-26|1768.29
#2016-01-27|1763.69
#2016-01-28|1758.95
#2016-01-29|1767.48
#2016-02-01|1779.71
#2016-02-02|1752.35
#2016-02-03|1749.54
#2016-02-04|1754.84
#2016-02-05|1742.57
#2016-02-08|1645.21
#2016-02-09|1627.93
#2016-02-10|1668.13
#2016-02-11|1653.31
#2016-02-12|1684.81
#2016-02-15|1704.99
#2016-02-16|1690.57
#2016-02-17|1735.33
#2016-02-18|1723.71
#2016-02-19|1737.13
#2016-02-22|1752.08
#2016-02-23|1702.82
#2016-02-24|1690.30
#2016-02-25|1731.95
#2016-02-26|1749.63
#2016-02-29|1756.79
#2016-03-01|1753.51
#2016-03-02|1763.67
#2016-03-03|1754.23
#2016-03-04|1763.56
#2016-03-07|1743.06
#2016-03-08|1744.28
#2016-03-09|1746.83
#2016-03-10|1749.30
#2016-03-11|1790.38
#2016-03-14|1759.49
#2016-03-15|1719.14
#2016-03-16|1700.33
#2016-03-17|1743.51
#2016-03-18|1740.31
#2016-03-21|1726.19
#2016-03-22|1725.66
#2016-03-23|1726.72
#2016-03-24|1726.23
#2016-03-25|1726.23
#2016-03-28|1734.19
#2016-03-29|1748.95
#2016-03-30|1785.21
#2016-03-31|1780.87
#2016-04-01|1766.68
#2016-04-04|1776.06
#2016-04-05|1754.92
#2016-04-06|1756.22
#2016-04-07|1744.77
#2016-04-08|1764.03
#2016-04-11|1771.77
#2016-04-12|1754.79
#2016-04-13|1771.09
#2016-04-14|1767.96
#2016-04-15|1758.46
#2016-04-18|1763.83
#2016-04-19|1783.56
#2016-04-20|1761.86
#2016-04-21|1741.61
#2016-04-22|1723.62
#2016-04-25|1738.32
#2016-04-26|1766.03
#2016-04-27|1778.22
#2016-04-28|1766.38
#2016-04-29|1770.20
#2016-05-02|1779.47
#2016-05-03|1745.61
#2016-05-04|1730.95
#2016-05-05|1723.28
#2016-05-06|1730.16
#2016-05-09|1744.71
#2016-05-10|1759.82
#2016-05-11|1765.10
#2016-05-12|1758.63
#2016-05-13|1737.87
#2016-05-16|1750.70
#2016-05-17|1750.23
#2016-05-18|1747.14
#2016-05-19|1728.34
#2016-05-20|1751.75
#2016-05-23|1752.93
#2016-05-24|1781.06
#2016-05-25|1804.81
#2016-05-26|1806.59
#2016-05-27|1813.09
#2016-05-30|1811.97
#2016-05-31|1812.65
#2016-06-01|1799.05
#2016-06-02|1797.87
#2016-06-03|1813.06
#2016-06-06|1818.50
#2016-06-07|1844.67
#2016-06-08|1834.42
#2016-06-09|1801.64
#2016-06-10|1761.27
#2016-06-13|1721.67
#2016-06-14|1676.70
#2016-06-15|1690.51
#2016-06-16|1648.97
#2016-06-17|1688.89
#2016-06-20|1780.83
#2016-06-21|1765.83
#2016-06-22|1781.25
#2016-06-23|1815.97
#2016-06-24|1637.49
#2016-06-27|1466.37
#2016-06-28|1521.17
#2016-06-29|1572.07
#2016-06-30|1579.97
#2016-07-01|1607.43
#2016-07-04|1587.49
#2016-07-05|1543.07
#2016-07-06|1509.03
#2016-07-07|1526.48
#2016-07-08|1550.71
#2016-07-11|1585.07
#2016-07-12|1603.73
#2016-07-13|1623.16
#2016-07-14|1637.86
#2016-07-15|1620.50
#2016-07-18|1627.18
#2016-07-19|1620.53
#2016-07-20|1638.52
#2016-07-21|1626.35
#2016-07-22|1624.39
#2016-07-25|1620.45
#2016-07-26|1608.24
#2016-07-27|1615.07
#2016-07-28|1620.42
#2016-07-29|1652.96
#2016-08-01|1631.59
#2016-08-02|1614.55
#2016-08-03|1604.77
#2016-08-04|1617.67
#2016-08-05|1633.07
#2016-08-08|1650.99
#2016-08-09|1673.75
#2016-08-10|1666.03
#2016-08-11|1691.42
#2016-08-12|1707.29
#2016-08-15|1712.96
#2016-08-16|1721.23
#2016-08-17|1728.96
#2016-08-18|1742.20
#2016-08-19|1731.80
#2016-08-22|1737.47
#2016-08-23|1755.55
#2016-08-24|1745.59
#2016-08-25|1753.21
#2016-08-26|1769.35
#2016-08-29|1763.04
#2016-08-30|1753.03
#2016-08-31|1743.22
#2016-09-01|1754.29
#2016-09-02|1776.46
#2016-09-05|1778.96
#2016-09-06|1776.48
#2016-09-07|1781.34
#2016-09-08|1793.48
#2016-09-09|1752.44
#2016-09-12|1742.00
#2016-09-13|1737.49
#2016-09-14|1735.37
#2016-09-15|1742.05
#2016-09-16|1723.86
#2016-09-19|1724.33
#2016-09-20|1713.50
#2016-09-21|1712.36
#2016-09-22|1742.50
#2016-09-23|1722.15
#2016-09-26|1704.98
#2016-09-27|1687.23
#2016-09-28|1701.81
#2016-09-29|1694.51
#2016-09-30|1706.14
#2016-10-03|1700.15
#2016-10-04|1695.30
#2016-10-05|1692.97
#2016-10-06|1678.95
#2016-10-07|1642.21
#2016-10-10|1647.58
#2016-10-11|1624.80
#2016-10-12|1609.60
#2016-10-13|1607.12
#2016-10-14|1631.35
#2016-10-17|1628.85
#2016-10-18|1662.89
#2016-10-19|1660.97
#2016-10-20|1672.44
#2016-10-21|1658.02
#2016-10-24|1659.94
#2016-10-25|1637.21
#2016-10-26|1643.20
#2016-10-27|1633.71
#2016-10-28|1636.86
#2016-10-31|1634.91
#2016-11-01|1631.73
#2016-11-02|1659.08
#2016-11-03|1657.78
#2016-11-04|1654.07
#2016-11-07|1673.40
#2016-11-08|1691.01
#2016-11-09|1725.14
#2016-11-10|1714.89
#2016-11-11|1708.54
#2016-11-14|1702.46
#2016-11-15|1702.18
#2016-11-16|1666.54
#2016-11-17|1696.52
#2016-11-18|1683.05
#2016-11-21|1683.15
#2016-11-22|1685.18
#2016-11-23|1666.27
#2016-11-24|1680.88
#2016-11-25|1687.15
#2016-11-28|1662.97
#2016-11-29|1669.87
#2016-11-30|1669.88
#2016-12-01|1662.25
#2016-12-02|1664.86
#2016-12-05|1691.64
#2016-12-06|1711.79
#2016-12-07|1727.14
#2016-12-08|1731.98
#2016-12-09|1726.04
#2016-12-12|1725.82
#2016-12-13|1731.46
#2016-12-14|1716.74
#2016-12-15|1711.27
#2016-12-16|1714.83
#2016-12-19|1718.00
#2016-12-20|1707.55
#2016-12-21|1709.03
#2016-12-22|1723.46
#2016-12-23|1732.22
#2016-12-26|1732.22
#2016-12-27|1731.64
#2016-12-28|1712.76
#2016-12-29|1738.09
#2016-12-30|1748.47
#2017-01-02|1748.47
#2017-01-03|1720.53
#2017-01-04|1755.96
#2017-01-05|1786.26
#2017-01-06|1773.82
#2017-01-09|1765.96
#2017-01-10|1782.82
#2017-01-11|1767.17
#2017-01-12|1795.74
#2017-01-13|1810.08
#2017-01-16|1783.95
#2017-01-17|1795.83
#2017-01-18|1782.25
#2017-01-19|1784.36
#2017-01-20|1804.68
#2017-01-23|1812.74
#2017-01-24|1821.78
#2017-01-25|1842.23
#2017-01-26|1812.71
#2017-01-27|1819.75
#2017-01-30|1787.09
#2017-01-31|1788.94
#2017-02-01|1801.65
#2017-02-02|1811.20
#2017-02-03|1817.76
#2017-02-06|1788.09
#2017-02-07|1761.55
#2017-02-08|1765.49
#2017-02-09|1779.67
#2017-02-10|1772.85
#2017-02-13|1791.43
#2017-02-14|1774.28
#2017-02-15|1789.71
#2017-02-16|1799.66
#2017-02-17|1790.66
#2017-02-20|1792.23
#2017-02-21|1801.77
#2017-02-22|1796.05
#2017-02-23|1777.99
#2017-02-24|1758.63
#2017-02-27|1780.06
#2017-02-28|1785.34
#2017-03-01|1822.40
#2017-03-02|1807.01
#2017-03-03|1817.50
#2017-03-06|1817.46
#2017-03-07|1806.77
#2017-03-08|1812.39
#2017-03-09|1828.05
#2017-03-10|1844.75
#2017-03-13|1843.08
#2017-03-14|1824.29
#2017-03-15|1832.34
#2017-03-16|1862.16
#2017-03-17|1876.56
#2017-03-20|1880.05
#2017-03-21|1870.67
#2017-03-22|1846.67
#2017-03-23|1857.96
#2017-03-24|1852.01
#2017-03-27|1850.74
#2017-03-28|1854.92
#2017-03-29|1831.24
#2017-03-30|1841.97
#2017-03-31|1845.21
#2017-04-03|1824.26
#2017-04-04|1828.78
#2017-04-05|1838.08
#2017-04-06|1851.77
#2017-04-07|1852.19
#2017-04-10|1859.38
#2017-04-11|1852.51
#2017-04-12|1857.40
#2017-04-13|1843.46
#2017-04-14|1843.46
#2017-04-17|1850.14
#2017-04-18|1850.46
#2017-04-19|1863.61
#2017-04-20|1880.01
#2017-04-21|1873.80
#2017-04-24|1964.67
#2017-04-25|1965.43
#2017-04-26|1956.23
#2017-04-27|1947.20
#2017-04-28|1943.50
#2017-05-01|1948.50
#2017-05-02|1981.68
#2017-05-03|1994.42
#2017-05-04|2033.62
#2017-05-05|2063.55
#2017-05-08|2037.40
#2017-05-09|2037.42
#2017-05-10|2027.14
#2017-05-11|2022.71
#2017-05-12|2011.25
#2017-05-15|2027.87
#2017-05-16|2034.20
#2017-05-17|2005.55
#2017-05-18|1996.27
#2017-05-19|2028.25
#2017-05-22|2031.15
#2017-05-23|2037.44
#2017-05-24|2038.73
#2017-05-25|2047.09
#2017-05-26|2043.26
#2017-05-29|2042.67
#2017-05-30|2060.23
#2017-05-31|2056.69
#2017-06-01|2078.46
#2017-06-02|2080.43
#2017-06-05|2076.28
#2017-06-06|2060.01
#2017-06-07|2054.19
#2017-06-08|2055.34
#2017-06-09|2053.17
#2017-06-12|2042.26
#2017-06-13|2052.88
#2017-06-14|2070.62
#2017-06-15|2033.54
#2017-06-16|2055.03
#2017-06-19|2070.18
#2017-06-20|2070.50
#2017-06-21|2069.83
#2017-06-22|2071.18
#2017-06-23|2051.39
#2017-06-26|2053.56
#2017-06-27|2038.40
#2017-06-28|2048.05
#2017-06-29|2049.61
#2017-06-30|2045.18
#2017-07-03|2055.70
#2017-07-04|2061.63
#2017-07-05|2066.33
#2017-07-06|2058.80
#2017-07-07|2065.31
#2017-07-10|2081.29
#2017-07-11|2064.13
#2017-07-12|2083.14
#2017-07-13|2083.62
#2017-07-14|2087.60
#2017-07-17|2100.66
#2017-07-18|2104.50
#2017-07-19|2098.44
#2017-07-20|2086.29
#2017-07-21|2071.20
#2017-07-24|2046.14
#2017-07-25|2066.66
#2017-07-26|2075.84
#2017-07-27|2088.87
#2017-07-28|2068.10
#2017-07-31|2071.04
#2017-08-01|2086.77
#2017-08-02|2069.65
#2017-08-03|2081.52
#2017-08-04|2086.03
#2017-08-07|2089.82
#2017-08-08|2080.85
#2017-08-09|2060.62
#2017-08-10|2063.66
#2017-08-11|2059.86
#2017-08-14|2088.87
#2017-08-15|2111.90
#2017-08-16|2128.52
#2017-08-17|2114.29
#2017-08-18|2093.30
#2017-08-21|2095.77
#2017-08-22|2108.45
#2017-08-23|2094.49
#2017-08-24|2118.20
#2017-08-25|2105.50
#2017-08-28|2103.00
#2017-08-29|2087.95
#2017-08-30|2077.98
#2017-08-31|2099.92
#2017-09-01|2124.78
#2017-09-04|2118.75
#2017-09-05|2118.18
#2017-09-06|2110.24
#2017-09-07|2126.26
#2017-09-08|2135.02
#2017-09-11|2135.79
#2017-09-12|2139.73
#2017-09-13|2137.48
#2017-09-14|2111.03
#2017-09-15|2116.96
#2017-09-18|2116.91
#2017-09-19|2126.39
#2017-09-20|2115.30
#2017-09-21|2125.67
#2017-09-22|2122.05
#2017-09-25|2098.40
#2017-09-26|2082.70
#2017-09-27|2115.65
#2017-09-28|2130.37
#2017-09-29|2147.43
#2017-10-02|2142.98
#2017-10-03|2163.38
#2017-10-04|2168.83
#2017-10-05|2142.26
#2017-10-06|2120.26
#2017-10-09|2108.13
#2017-10-10|2124.72
#2017-10-11|2134.15
#2017-10-12|2133.17
#2017-10-13|2134.87
#2017-10-16|2115.77
#2017-10-17|2099.12
#2017-10-18|2095.17
#2017-10-19|2100.20
#2017-10-20|2106.30
#2017-10-23|2105.94
#2017-10-24|2095.26
#2017-10-25|2081.85
#2017-10-26|2109.04
#2017-10-27|2100.05
#2017-10-30|2106.44
#2017-10-31|2146.21
#2017-11-01|2147.61
#2017-11-02|2143.40
#2017-11-03|2135.67
#2017-11-06|2121.60
#2017-11-07|2096.60
#2017-11-08|2116.52
#2017-11-09|2106.21
#2017-11-10|2096.65
#2017-11-13|2065.28
#2017-11-14|2077.79
#2017-11-15|2079.17
#2017-11-16|2110.19
#2017-11-17|2135.54
#2017-11-20|2144.57
#2017-11-21|2135.41
#2017-11-22|2129.11
#2017-11-23|2131.67
#2017-11-24|2149.41
#2017-11-27|2137.95
#2017-11-28|2134.15
#2017-11-29|2146.90
#2017-11-30|2143.88
#2017-12-01|2126.77
#2017-12-04|2152.16
#2017-12-05|2142.98
#2017-12-06|2143.26
#2017-12-07|2147.57
#2017-12-08|2169.27
#2017-12-11|2155.55
#2017-12-12|2138.84
#2017-12-13|2138.94
#2017-12-14|2120.55
#2017-12-15|2075.71
#2017-12-18|2087.95
#2017-12-19|2106.02
#2017-12-20|2118.31
#2017-12-21|2127.13
#2017-12-22|2122.28
#2017-12-25|2122.28
#2017-12-26|2127.83
#2017-12-27|2133.02
#2017-12-28|2148.19
#2017-12-29|2157.43
#2018-01-01|2157.43
#2018-01-02|2164.14
#2018-01-03|2172.13
#2018-01-04|2206.84
#2018-01-05|2216.13
#2018-01-08|2208.71
#2018-01-09|2201.92
#2018-01-10|2189.96
#2018-01-11|2188.34
#2018-01-12|2222.47
#2018-01-15|2250.11
#2018-01-16|2238.74
#2018-01-17|2238.37
#2018-01-18|2246.04
#2018-01-19|2271.74
#2018-01-22|2276.04
#2018-01-23|2314.51
#2018-01-24|2302.95
#2018-01-25|2297.47
#2018-01-26|2314.35
#2018-01-29|2286.80
#2018-01-30|2265.78
#2018-01-31|2271.85
#2018-02-01|2266.34
#2018-02-02|2237.09
#2018-02-05|2191.76
#2018-02-06|2153.37
#2018-02-07|2172.97
#2018-02-08|2123.02
#2018-02-09|2104.37
#2018-02-12|2138.60
#2018-02-13|2164.70
#2018-02-14|2180.52
#2018-02-15|2213.93
#2018-02-16|2236.39
#2018-02-19|2210.35
#2018-02-20|2205.50
#2018-02-21|2188.94
#2018-02-22|2183.58
#2018-02-23|2161.70
#2018-02-26|2163.50
#2018-02-27|2147.69
#2018-02-28|2124.72
#2018-03-01|2119.97
#2018-03-02|2142.95
#2018-03-05|2130.62
#2018-03-06|2177.38
#2018-03-07|2198.56
#2018-03-08|2201.53
#2018-03-09|2201.22
#2018-03-12|2203.72
#2018-03-13|2202.98
#2018-03-14|2191.54
#2018-03-15|2199.60
#2018-03-16|2188.57
#2018-03-19|2191.11
#2018-03-20|2172.84
#2018-03-21|2160.31
#2018-03-22|2142.71
#2018-03-23|2151.16
#2018-03-26|2142.54
#2018-03-27|2157.11
#2018-03-28|2157.18
#2018-03-29|2162.08
#2018-03-30|2162.08
#2018-04-02|2164.01
#2018-04-03|2157.00
#2018-04-04|2154.93
#2018-04-05|2196.11
#2018-04-06|2189.22
#2018-04-09|2196.60
#2018-04-10|2199.28
#2018-04-11|2170.07
#2018-04-12|2184.75
#2018-04-13|2186.85
#2018-04-16|2218.45
#2018-04-17|2204.11
#2018-04-18|2229.35
#2018-04-19|2233.57
#2018-04-20|2238.30
#2018-04-23|2229.11
#2018-04-24|2208.59
#2018-04-25|2203.37
#2018-04-26|2209.17
#2018-04-27|2199.62
#2018-04-30|2203.85
#2018-05-01|2185.76
#2018-05-02|2207.00
#2018-05-03|2189.43
#2018-05-04|2211.35
#2018-05-07|2208.39
#2018-05-08|2223.79
#2018-05-09|2226.75
#2018-05-10|2229.84
#2018-05-11|2230.88
#2018-05-14|2230.82
#2018-05-15|2210.11
#2018-05-16|2187.42
#2018-05-17|2215.77
#2018-05-18|2214.47
#2018-05-21|2244.90
#2018-05-22|2263.18
#2018-05-23|2233.84
#2018-05-24|2242.63
#2018-05-25|2236.54
#2018-05-28|2232.41
#2018-05-29|2198.49
#2018-05-30|2200.09
#2018-05-31|2226.04
#2018-06-01|2240.68
#2018-06-04|2247.11
#2018-06-05|2234.34
#2018-06-06|2260.49
#2018-06-07|2256.14
#2018-06-08|2243.29
#2018-06-11|2260.95
#2018-06-12|2249.98
#2018-06-13|2246.71
#2018-06-14|2239.63
#2018-06-15|2225.54
#2018-06-18|2203.72
#2018-06-19|2190.03
#2018-06-20|2207.94
#2018-06-21|2205.59
#2018-06-22|2220.90
#2018-06-25|2188.19
#2018-06-26|2186.66
#2018-06-27|2184.62
#2018-06-28|2151.82
#2018-06-29|2183.65
#2018-07-02|2151.60
#2018-07-03|2165.93
#2018-07-04|2175.83
#2018-07-05|2175.94
#2018-07-06|2196.69
#2018-07-09|2202.16
#2018-07-10|2182.00
#2018-07-11|2169.16
#2018-07-12|2189.57
#2018-07-13|2196.30
#2018-07-16|2210.16
#2018-07-17|2207.55
#2018-07-18|2200.06
#2018-07-19|2179.59
#2018-07-20|2178.16
#2018-07-23|2138.09
#2018-07-24|2136.45
#2018-07-25|2130.64
#2018-07-26|2144.62
#2018-07-27|2136.97
#2018-07-30|2125.80
#2018-07-31|2118.14
#2018-08-01|2100.59
#2018-08-02|2057.83
#2018-08-03|2073.67
#2018-08-06|2084.52
#2018-08-07|2090.63
#2018-08-08|2094.44
#2018-08-09|2083.84
#2018-08-10|2035.55
#2018-08-13|2045.42
#2018-08-14|2039.25
#2018-08-15|2006.73
#2018-08-16|2045.17
#2018-08-17|2054.50
#2018-08-20|2064.10
#2018-08-21|2081.84
#2018-08-22|2087.26
#2018-08-23|2092.89
#2018-08-24|2127.07
#2018-08-27|2137.36
#2018-08-28|2144.41
#2018-08-29|2156.70
#2018-08-30|2142.72
#2018-08-31|2127.27
#2018-09-03|2130.29
#2018-09-04|2104.31
#2018-09-05|2097.51
#2018-09-06|2105.58
#2018-09-07|2081.67
#2018-09-10|2077.98
#2018-09-11|2072.16
#2018-09-12|2068.58
#2018-09-13|2076.84
#2018-09-14|2079.77
#2018-09-17|2102.00
#2018-09-18|2116.93
#2018-09-19|2117.91
#2018-09-20|2126.40
#2018-09-21|2119.59
#2018-09-24|2092.58
#2018-09-25|2083.78
#2018-09-26|2084.67
#2018-09-27|2078.90
#2018-09-28|2052.64
#2018-10-01|2009.80
#2018-10-02|1997.03
#2018-10-03|2014.64
#2018-10-04|1998.76
#2018-10-05|1990.15
#2018-10-08|1970.52
#2018-10-09|1952.30
#2018-10-10|1905.26
#2018-10-11|1869.49
#2018-10-12|1894.92
#2018-10-15|1900.42
#2018-10-16|1941.80
#2018-10-17|1906.47
#2018-10-18|1865.76
#2018-10-19|1835.20
#2018-10-22|1851.64
#2018-10-23|1832.98
#2018-10-24|1816.81
#2018-10-25|1830.94
#2018-10-26|1831.27
#2018-10-29|1853.59
#2018-10-30|1863.10
#2018-10-31|1868.64
#2018-11-01|1889.73
#2018-11-02|1913.17
#2018-11-05|1904.57
#2018-11-06|1888.22
#2018-11-07|1942.47
#2018-11-08|1920.58
#2018-11-09|1905.76
#2018-11-12|1872.44
#2018-11-13|1878.75
#2018-11-14|1891.18
#2018-11-15|1811.04
#2018-11-16|1824.57
#2018-11-19|1808.51
#2018-11-20|1777.02
#2018-11-21|1807.35
#2018-11-22|1803.84
#2018-11-23|1815.87
#2018-11-26|1814.91
#2018-11-27|1784.53
#2018-11-28|1770.42
#2018-11-29|1789.64
#2018-11-30|1768.66
#2018-12-03|1785.61
#2018-12-04|1741.14
#2018-12-05|1735.61
#2018-12-06|1680.39
#2018-12-07|1703.25
#2018-12-10|1654.99
#2018-12-11|1675.24
#2018-12-12|1687.80
#2018-12-13|1691.21
#2018-12-14|1677.00
#2018-12-17|1667.43
#2018-12-18|1656.74
#2018-12-19|1672.87
#2018-12-20|1650.17
#2018-12-21|1649.43
#2018-12-24|1658.40
#2018-12-25|1658.40
#2018-12-26|1657.53
#2018-12-27|1629.87
#2018-12-28|1678.69
#2018-12-31|1683.90
#2019-01-01|1683.90
#2019-01-02|1671.61
#2019-01-03|1672.70
#2019-01-04|1728.69
#2019-01-07|1731.63
#2019-01-08|1737.81
#2019-01-09|1768.84
#2019-01-10|1776.29
#2019-01-11|1753.80
#2019-01-14|1748.14
#2019-01-15|1732.03
#2019-01-16|1740.95
#2019-01-17|1741.31
#2019-01-18|1767.07
#2019-01-21|1769.11
#2019-01-22|1782.31
#2019-01-23|1786.83
#2019-01-24|1761.04
#2019-01-25|1799.09
#2019-01-28|1801.21
#2019-01-29|1801.77
#2019-01-30|1805.38
#2019-01-31|1781.98
#2019-02-01|1809.63
#2019-02-04|1799.73
#2019-02-05|1831.16
#2019-02-06|1841.49
#2019-02-07|1796.86
#2019-02-08|1789.06
#2019-02-11|1808.19
#2019-02-12|1815.93
#2019-02-13|1844.09
#2019-02-14|1829.16
#2019-02-15|1836.13
#2019-02-18|1845.47
#2019-02-19|1854.43
#2019-02-20|1878.73
#2019-02-21|1877.00
#2019-02-22|1873.04
#2019-02-25|1870.25
#2019-02-26|1887.83
#2019-02-27|1887.95
#2019-02-28|1899.00
#2019-03-01|1936.50
#2019-03-04|1932.22
#2019-03-05|1934.80
#2019-03-06|1927.31
#2019-03-07|1892.01
#2019-03-08|1880.25
#2019-03-11|1882.22
#2019-03-12|1894.85
#2019-03-13|1912.74
#2019-03-14|1927.76
#2019-03-15|1947.08
#2019-03-18|1943.70
#2019-03-19|1940.34
#2019-03-20|1930.36
#2019-03-21|1909.38
#2019-03-22|1862.97
#2019-03-25|1867.86
#2019-03-26|1862.04
#2019-03-27|1859.92
#2019-03-28|1862.74
#2019-03-29|1889.22
#2019-04-01|1900.30
#2019-04-02|1892.05
#2019-04-03|1932.09
#2019-04-04|1933.66
#2019-04-05|1957.20
#2019-04-08|1933.63
#2019-04-09|1928.20
#2019-04-10|1918.58
#2019-04-11|1947.94
#2019-04-12|1968.56
#2019-04-15|1988.11
#2019-04-16|2000.15
#2019-04-17|2014.09
#2019-04-18|2023.46
#2019-04-19|2023.46
#2019-04-22|2025.53
#2019-04-23|1993.33
#2019-04-24|1972.82
#2019-04-25|1953.40
#2019-04-26|1960.89
#2019-04-29|1973.85
#2019-04-30|1983.17
#2019-05-01|1989.10
#2019-05-02|1990.24
#2019-05-03|1987.82
#2019-05-06|1982.81
#2019-05-07|1954.95
#2019-05-08|1946.39
#2019-05-09|1917.70
#2019-05-10|1918.94
#2019-05-13|1888.86
#2019-05-14|1910.34
#2019-05-15|1913.42
#2019-05-16|1934.25
#2019-05-17|1922.57
#2019-05-20|1900.04
#2019-05-21|1906.04
#2019-05-22|1903.04
#2019-05-23|1880.79
#2019-05-24|1884.26
#2019-05-27|1877.25
#2019-05-28|1888.99
#2019-05-29|1853.54
#2019-05-30|1878.44
#2019-05-31|1858.11
#2019-06-03|1870.70
#2019-06-04|1906.47
#2019-06-05|1915.56
#2019-06-06|1903.76
#2019-06-07|1932.59
#2019-06-10|1935.50
#2019-06-11|1942.52
#2019-06-12|1912.71
#2019-06-13|1928.59
#2019-06-14|1906.79
#2019-06-17|1891.19
#2019-06-18|1896.80
#2019-06-19|1898.64
#2019-06-20|1922.71
#2019-06-21|1907.25
#2019-06-24|1904.32
#2019-06-25|1919.04
#2019-06-26|1922.28
#2019-06-27|1911.66
#2019-06-28|1926.71
#2019-07-01|1937.89
#2019-07-02|1940.61
#2019-07-03|1963.05
#2019-07-04|1988.63
#2019-07-05|1953.17
#2019-07-08|1946.91
#2019-07-09|1921.96
#2019-07-10|1916.84
#2019-07-11|1930.85
#2019-07-12|1937.82
#2019-07-15|1944.32
#2019-07-16|1961.85
#2019-07-17|1943.79
#2019-07-18|1928.26
#2019-07-19|1920.58
#2019-07-22|1932.01
#2019-07-23|1933.41
#2019-07-24|1935.69
#2019-07-25|1944.87
#2019-07-26|1927.24
#2019-07-29|1913.76
#2019-07-30|1872.64
#2019-07-31|1872.54
#2019-08-01|1855.17
#2019-08-02|1824.45
#2019-08-05|1785.01
#2019-08-06|1777.58
#2019-08-07|1792.18
#2019-08-08|1836.76
#2019-08-09|1812.28
#2019-08-12|1816.30
#2019-08-13|1820.45
#2019-08-14|1785.38
#2019-08-15|1762.42
#2019-08-16|1780.91
#2019-08-19|1798.20
#2019-08-20|1763.26
#2019-08-21|1797.93
#2019-08-22|1782.70
#2019-08-23|1786.88
#2019-08-26|1787.13
#2019-08-27|1812.34
#2019-08-28|1782.25
#2019-08-29|1814.41
#2019-08-30|1817.38
#2019-09-02|1819.78
#2019-09-03|1807.60
#2019-09-04|1843.80
#2019-09-05|1864.92
#2019-09-06|1877.20
#2019-09-09|1874.45
#2019-09-10|1896.22
#2019-09-11|1915.41
#2019-09-12|1906.35
#2019-09-13|1939.75
#2019-09-16|1899.05
#2019-09-17|1878.51
#2019-09-18|1869.39
#2019-09-19|1875.04
#2019-09-20|1867.49
#2019-09-23|1853.25
#2019-09-24|1864.67
#2019-09-25|1847.05
#2019-09-26|1855.88
#2019-09-27|1880.63
#2019-09-30|1893.46
#2019-10-01|1888.70
#2019-10-02|1841.37
#2019-10-03|1853.81
#2019-10-04|1865.59
#2019-10-07|1885.38
#2019-10-08|1848.61
#2019-10-09|1874.30
#2019-10-10|1898.43
#2019-10-11|1965.89
#2019-10-14|1965.82
#2019-10-15|2013.36
#2019-10-16|2010.28
#2019-10-17|2010.29
#2019-10-18|1991.96
#2019-10-21|2025.53
#2019-10-22|2002.70
#2019-10-23|2011.45
#2019-10-24|2009.53
#2019-10-25|2027.32
#2019-10-28|2027.29
#2019-10-29|2036.68
#2019-10-30|2046.99
#2019-10-31|2037.74
#2019-11-01|2064.35
#2019-11-04|2111.82
#2019-11-05|2109.26
#2019-11-06|2112.96
#2019-11-07|2129.27
#2019-11-08|2113.47
#2019-11-11|2119.54
#2019-11-12|2123.77
#2019-11-13|2129.64
#2019-11-14|2114.66
#2019-11-15|2149.37
#2019-11-18|2145.36
#2019-11-19|2147.85
#2019-11-20|2118.74
#2019-11-21|2096.45
#2019-11-22|2115.84
#2019-11-25|2128.76
#2019-11-26|2173.97
#2019-11-27|2175.75
#2019-11-28|2170.43
#2019-11-29|2165.92
#2019-12-02|2159.81
#2019-12-03|2146.11
#2019-12-04|2168.36
#2019-12-05|2180.73
#2019-12-06|2198.86
#2019-12-09|2194.87
#2019-12-10|2192.83
#2019-12-11|2185.30
#2019-12-12|2199.59
#2019-12-13|2241.40
#2019-12-16|2252.43
#2019-12-17|2233.97
#2019-12-18|2232.78
#2019-12-19|2229.37
#2019-12-20|2243.63
#2019-12-23|2240.79
#2019-12-24|2249.08
#2019-12-25|2249.08
#2019-12-26|2250.80
#2019-12-27|2275.24
#2019-12-30|2259.93
#2019-12-31|2263.98
#2020-01-01|2263.98
#2020-01-02|2298.96
#2020-01-03|2265.40
#2020-01-06|2261.69
#2020-01-07|2259.77
#2020-01-08|2244.92
#2020-01-09|2257.70
#2020-01-10|2271.40
#2020-01-13|2272.51
#2020-01-14|2270.72
#2020-01-15|2249.50
#2020-01-16|2247.93
#2020-01-17|2250.78
#2020-01-20|2254.48
#2020-01-21|2249.65
#2020-01-22|2250.82
#2020-01-23|2226.74
#2020-01-24|2248.07
#2020-01-27|2198.81
#2020-01-28|2205.94
#2020-01-29|2234.50
#2020-01-30|2211.92
#2020-01-31|2197.03
#2020-02-03|2236.36
#2020-02-04|2253.23
#2020-02-05|2270.92
#2020-02-06|2265.33
#2020-02-07|2250.28
#2020-02-10|2222.09
#2020-02-11|2252.00
#2020-02-12|2259.46
#2020-02-13|2237.51
#2020-02-14|2236.78
#2020-02-17|2225.77
#2020-02-18|2224.95
#2020-02-19|2249.11
#2020-02-20|2240.87
#2020-02-21|2247.36
#2020-02-24|2133.99
#2020-02-25|2105.65
#2020-02-26|2107.94
#2020-02-27|2057.82
#2020-02-28|1995.76
#2020-03-02|2023.46
#2020-03-03|2066.41
#2020-03-04|2081.66
#2020-03-05|2060.00
#2020-03-06|2019.70
#2020-03-09|1908.62
#2020-03-10|1886.01
#2020-03-11|1822.05
#2020-03-12|1625.26
#2020-03-13|1642.55
#2020-03-16|1526.82
#2020-03-17|1501.88
#2020-03-18|1366.43
#2020-03-19|1373.84
#2020-03-20|1424.06
#2020-03-23|1396.13
#2020-03-24|1496.24
#2020-03-25|1557.05
#2020-03-26|1662.61
#2020-03-27|1584.32
#2020-03-30|1596.27
#2020-03-31|1651.12
#2020-04-01|1591.01
#2020-04-02|1552.34
#2020-04-03|1508.92
#2020-04-06|1587.68
#2020-04-07|1624.97
#2020-04-08|1614.43
#2020-04-09|1690.19
#2020-04-10|1690.19
#2020-04-13|1684.32
#2020-04-14|1657.94
#2020-04-15|1570.78
#2020-04-16|1600.97
#2020-04-17|1656.59
#2020-04-20|1641.13
#2020-04-21|1598.58
#2020-04-22|1635.01
#2020-04-23|1638.23
#2020-04-24|1648.82
#2020-04-27|1690.51
#2020-04-28|1707.19
#2020-04-29|1776.68
#2020-04-30|1755.54
#2020-05-01|1764.44
#2020-05-04|1671.26
#2020-05-05|1660.57
#2020-05-06|1641.94
#2020-05-07|1670.79
#2020-05-08|1703.97
#2020-05-11|1670.96
#2020-05-12|1668.12
#2020-05-13|1639.43
#2020-05-14|1610.31
#2020-05-15|1611.08
#2020-05-18|1729.91
#2020-05-19|1741.18
#2020-05-20|1774.12
#2020-05-21|1763.69
#2020-05-22|1763.35
#2020-05-25|1792.90
#2020-05-26|1861.54
#2020-05-27|1876.26
#2020-05-28|1900.71
#2020-05-29|1903.84
#2020-06-01|1933.66
#2020-06-02|1951.20
#2020-06-03|2015.32
#2020-06-04|2049.36
#2020-06-05|2079.96
#2020-06-08|2051.66
#2020-06-09|2024.61
#2020-06-10|2001.64
#2020-06-11|1908.90
#2020-06-12|1898.29
#2020-06-15|1911.08
#2020-06-16|1981.12
#2020-06-17|1986.80
#2020-06-18|2002.25
#2020-06-19|1996.29
#2020-06-22|1985.96
#2020-06-23|2015.79
#2020-06-24|1940.54
#2020-06-25|1919.96
#2020-06-26|1921.42
#2020-06-29|1960.15
#2020-06-30|1945.20
#2020-07-01|1960.37
#2020-07-02|1985.93
#2020-07-03|1966.84
#2020-07-06|2016.38
#2020-07-07|2014.58
#2020-07-08|1978.18
#2020-07-09|1950.46
#2020-07-10|1989.69
#2020-07-13|2006.83
#2020-07-14|2010.71
#2020-07-15|2071.45
#2020-07-16|2073.51
#2020-07-17|2049.84
#2020-07-20|2075.52
#2020-07-21|2090.20
#2020-07-22|2094.97
#2020-07-23|2097.85
#2020-07-24|2072.33
#2020-07-27|2084.98
#2020-07-28|2099.60
#2020-07-29|2102.96
#2020-07-30|2070.00
#2020-07-31|2062.42
#2020-08-03|2088.94
#2020-08-04|2076.37
#2020-08-05|2130.84
#2020-08-06|2116.66
#2020-08-07|2125.70
#2020-08-10|2139.42
#2020-08-11|2191.10
#2020-08-12|2219.07
#2020-08-13|2201.91
#2020-08-14|2176.11
#2020-08-17|2165.70
#2020-08-18|2175.21
#2020-08-19|2185.38
#2020-08-20|2138.17
#2020-08-21|2164.01
#2020-08-24|2208.31
#2020-08-25|2205.02
#2020-08-26|2235.08
#2020-08-27|2214.57
#2020-08-28|2222.72
#2020-08-31|2189.89
#2020-09-01|2197.15
#2020-09-02|2178.99
#2020-09-03|2157.88
#2020-09-04|2156.85
#2020-09-07|2171.75
#2020-09-08|2156.90
#2020-09-09|2193.06
#2020-09-10|2198.70
#2020-09-11|2199.25
#2020-09-14|2216.30
#2020-09-15|2247.90
#2020-09-16|2267.33
#2020-09-17|2249.92
#2020-09-18|2228.46
#2020-09-21|2122.68
#2020-09-22|2116.16
#2020-09-23|2119.07
#2020-09-24|2098.37
#2020-09-25|2096.86
#2020-09-28|2147.90
#2020-09-29|2153.71
#2020-09-30|2153.29
#2020-10-01|2161.79
#2020-10-02|2154.45
#2020-10-05|2183.49
#2020-10-06|2217.50
#2020-10-07|2256.65
#2020-10-08|2275.61
#2020-10-09|2277.03
#2020-10-12|2299.77
#2020-10-13|2261.21
#2020-10-14|2266.50
#2020-10-15|2201.07
#2020-10-16|2213.56
#2020-10-19|2233.37
#2020-10-20|2243.92
#2020-10-21|2219.10
#2020-10-22|2216.20
#2020-10-23|2238.73
#2020-10-26|2196.26
#2020-10-27|2148.50
#2020-10-28|2061.76
#2020-10-29|2083.18
#2020-10-30|2103.86
#2020-11-02|2155.74
#2020-11-03|2249.99
#2020-11-04|2239.49
#2020-11-05|2280.53
#2020-11-06|2298.65
#2020-11-09|2376.88
#2020-11-10|2444.53
#2020-11-11|2458.24
#2020-11-12|2437.81
#2020-11-13|2441.92
#2020-11-16|2485.46
#2020-11-17|2453.43
#2020-11-18|2483.36
#2020-11-19|2444.14
#2020-11-20|2460.15
#2020-11-23|2436.56
#2020-11-24|2460.86
#2020-11-25|2481.76
#2020-11-26|2462.07
#2020-11-27|2475.33
#2020-11-30|2451.84
#2020-12-01|2498.49
#2020-12-02|2503.52
#2020-12-03|2551.81
#2020-12-04|2595.14
#2020-12-07|2576.88
#2020-12-08|2587.38
#2020-12-09|2544.96
#2020-12-10|2545.75
#2020-12-11|2506.80
#2020-12-14|2528.17
#2020-12-15|2525.59
#2020-12-16|2547.55
#2020-12-17|2542.05
#2020-12-18|2569.79
#2020-12-21|2519.43
#2020-12-22|2532.02
#2020-12-23|2559.14
#2020-12-24|2564.71
#2020-12-25|2564.71
#2020-12-28|2571.23
#2020-12-29|2615.75
#2020-12-30|2618.42
#2020-12-31|2604.59
#2021-01-01|2604.59
#2021-01-04|2583.30
#2021-01-05|2532.59
#2021-01-06|2663.28
#2021-01-07|2688.61
#2021-01-08|2660.55
#2021-01-11|2623.16
#2021-01-12|2627.24
#2021-01-13|2589.24
#2021-01-14|2600.71
#2021-01-15|2574.93
#2021-01-18|2540.15
#2021-01-19|2571.43
#2021-01-20|2565.59
#2021-01-21|2576.81
#2021-01-22|2541.85
#2021-01-25|2473.14
#2021-01-26|2499.76
#2021-01-27|2422.51
#2021-01-28|2456.22
#2021-01-29|2428.04
#2021-02-01|2435.83
#2021-02-02|2489.17
#2021-02-03|2508.58
#2021-02-04|2506.40
#2021-02-05|2512.11
#2021-02-08|2509.69
#2021-02-09|2501.81
#2021-02-10|2496.45
#2021-02-11|2488.30
#2021-02-12|2505.87
#2021-02-15|2542.36
#2021-02-16|2533.72
#2021-02-17|2497.98
#2021-02-18|2483.42
#2021-02-19|2545.20
#2021-02-22|2559.99
#2021-02-23|2563.73
#2021-02-24|2590.72
#2021-02-25|2586.33
#2021-02-26|2527.42
#2021-03-01|2561.05
#2021-03-02|2581.60
#2021-03-03|2644.17
#2021-03-04|2650.98
#2021-03-05|2558.76
#2021-03-08|2636.18
#2021-03-09|2647.98
#2021-03-10|2643.86
#2021-03-11|2673.79
#2021-03-12|2652.85
#2021-03-15|2639.60
#2021-03-16|2640.60
#2021-03-17|2635.95
#2021-03-18|2665.80
#2021-03-19|2621.76
#2021-03-22|2600.89
#2021-03-23|2593.39
#2021-03-24|2613.14
#2021-03-25|2607.68
#2021-03-26|2646.51
#2021-03-29|2647.75
#2021-03-30|2670.23
#2021-03-31|2677.85
#2021-04-01|2688.33
#2021-04-02|2688.33
#2021-04-05|2697.02
#2021-04-06|2723.77
#2021-04-07|2748.62
#2021-04-08|2753.83
#2021-04-09|2757.34
#2021-04-12|2734.57
#2021-04-13|2733.06
#2021-04-14|2737.32
#2021-04-15|2737.98
#2021-04-16|2773.82
#2021-04-19|2795.97
#2021-04-20|2746.43
#2021-04-21|2747.89
#2021-04-22|2754.86
#2021-04-23|2767.12
#2021-04-26|2793.83
#2021-04-27|2791.19
#2021-04-28|2807.54
#2021-04-29|2817.08
#2021-04-30|2794.02
#2021-05-03|2802.49
#2021-05-04|2776.36
#2021-05-05|2879.27
#2021-05-06|2903.78
#2021-05-07|2935.48
#2021-05-10|2950.39
#2021-05-11|2894.11
#2021-05-12|2879.15
#2021-05-13|2857.41
#2021-05-14|2912.82
#2021-05-17|2903.81
#2021-05-18|2922.16
#2021-05-19|2878.72
#2021-05-20|2895.80
#2021-05-21|2924.90
#2021-05-24|2938.37
#2021-05-25|2958.90
#2021-05-26|2963.22
#2021-05-27|2992.50
#2021-05-28|2977.79
#2021-05-31|2970.77
#2021-06-01|2999.86
#2021-06-02|3002.36
#2021-06-03|2972.11
#2021-06-04|2961.42
#2021-06-07|2985.72
#2021-06-08|2983.13
#2021-06-09|2964.27
#2021-06-10|2958.34
#2021-06-11|2956.83
#2021-06-14|2932.77
#2021-06-15|2919.88
#2021-06-16|2921.67
#2021-06-17|2879.83
#2021-06-18|2810.45
#2021-06-21|2859.35
#2021-06-22|2898.36
#2021-06-23|2896.61
#2021-06-24|2929.14
#2021-06-25|2955.19
#2021-06-28|2891.44
#2021-06-29|2902.50
#2021-06-30|2876.17
#2021-07-01|2909.76
#2021-07-02|2918.81
#2021-07-05|2945.68
#2021-07-06|2906.47
#2021-07-07|2926.63
#2021-07-08|2877.78
#2021-07-09|2917.42
#2021-07-12|2910.93
#2021-07-13|2890.88
#2021-07-14|2874.66
#2021-07-15|2872.94
#2021-07-16|2863.77
#2021-07-19|2764.92
#2021-07-20|2793.07
#2021-07-21|2847.17
#2021-07-22|2868.28
#2021-07-23|2891.82
#2021-07-26|2924.65
#2021-07-27|2940.42
#2021-07-28|2958.73
#2021-07-29|3002.64
#2021-07-30|2974.82
#2021-08-02|2987.07
#2021-08-03|2993.44
#2021-08-04|2996.06
#2021-08-05|3011.52
#2021-08-06|2990.19
#2021-08-09|2975.86
#2021-08-10|3000.38
#2021-08-11|3048.58
#2021-08-12|3041.39
#2021-08-13|3050.41
#2021-08-16|3028.60
#2021-08-17|2993.14
#2021-08-18|3017.83
#2021-08-19|2969.33
#2021-08-20|2994.44
#2021-08-23|3011.87
#2021-08-24|3020.14
#2021-08-25|3037.41
#2021-08-26|3062.84
#2021-08-27|3075.77
#2021-08-30|3075.45
#2021-08-31|3058.63
#2021-09-01|3064.55
#2021-09-02|3070.28
#2021-09-03|3066.81
#2021-09-06|3074.74
#2021-09-07|3065.12
#2021-09-08|3014.20
#2021-09-09|3022.97
#2021-09-10|2991.07
#2021-09-13|3021.06
#2021-09-14|3004.04
#2021-09-15|2981.55
#2021-09-16|3022.93
#2021-09-17|2987.38
#2021-09-20|2938.98
#2021-09-21|2930.47
#2021-09-22|2977.93
#2021-09-23|2986.45
#2021-09-24|2967.89
#2021-09-27|2930.39
#2021-09-28|2863.25
#2021-09-29|2836.33
#2021-09-30|2815.82
#2021-10-01|2832.80
#2021-10-04|2841.08
#2021-10-05|2841.18
#2021-10-06|2800.69
#2021-10-07|2837.10
#2021-10-08|2829.61
#2021-10-11|2816.07
#2021-10-12|2796.24
#2021-10-13|2809.27
#2021-10-14|2847.08
#2021-10-15|2867.46
#2021-10-18|2839.99
#2021-10-19|2844.01
#2021-10-20|2868.66
#2021-10-21|2830.48
#2021-10-22|2851.74
#2021-10-25|2870.64
#2021-10-26|2878.54
#2021-10-27|2860.94
#2021-10-28|2907.24
#2021-10-29|2902.71
#2021-11-01|2926.26
#2021-11-02|2944.60
#2021-11-03|2981.85
#2021-11-04|2962.70
#2021-11-05|2961.28
#2021-11-08|2987.16
#2021-11-09|2977.44
#2021-11-10|2951.80
#2021-11-11|2956.44
#2021-11-12|2941.58
#2021-11-15|2913.18
#2021-11-16|2893.82
#2021-11-17|2854.66
#2021-11-18|2864.37
#2021-11-19|2848.44
#2021-11-22|2822.19
#2021-11-23|2843.70
#2021-11-24|2821.14
#2021-11-25|2827.46
#2021-11-26|2734.17
#2021-11-29|2734.32
#2021-11-30|2720.26
#2021-12-01|2773.09
#2021-12-02|2776.40
#2021-12-03|2741.61
#2021-12-06|2816.72
#2021-12-07|2855.21
#2021-12-08|2852.50
#2021-12-09|2833.23
#2021-12-10|2832.32
#2021-12-13|2789.56
#2021-12-14|2793.10
#2021-12-15|2782.37
#2021-12-16|2815.48
#2021-12-17|2805.54
#2021-12-20|2753.72
#2021-12-21|2821.38
#2021-12-22|2854.52
#2021-12-23|2886.23
#2021-12-24|2900.78
#2021-12-27|2898.22
#2021-12-28|2892.46
#2021-12-29|2936.46
#2021-12-30|2932.67
#2021-12-31|2924.79
#2022-01-03|2904.21
#2022-01-04|3001.26
#2022-01-05|3021.25
#2022-01-06|2990.36
#2022-01-07|3001.94
#2022-01-10|2957.42
#2022-01-11|2968.97
#2022-01-12|3001.18
#2022-01-13|3026.39
#2022-01-14|2962.35
#2022-01-17|2966.06
#2022-01-18|2900.96
#2022-01-19|2897.81
#2022-01-20|2922.52
#2022-01-21|2878.40
#2022-01-24|2749.85
#2022-01-25|2739.09
#2022-01-26|2792.38
#2022-01-27|2764.13
#2022-01-28|2791.99
#2022-01-31|2812.87
#2022-02-01|2874.00
#2022-02-02|2901.85
#2022-02-03|2892.19
#2022-02-04|2870.69
#2022-02-07|2896.10
#2022-02-08|2892.31
#2022-02-09|2954.89
#2022-02-10|3002.05
#2022-02-11|2968.96
#2022-02-14|2872.90
#2022-02-15|2921.49
#2022-02-16|2914.47
#2022-02-17|2887.78
#2022-02-18|2854.73
#2022-02-21|2807.44
#2022-02-22|2797.31
#2022-02-23|2758.98
#2022-02-24|2567.15
#2022-02-25|2680.42
#2022-02-28|2679.16
#2022-03-01|2561.12
#2022-03-02|2544.69
#2022-03-03|2491.37
#2022-03-04|2323.67
#2022-03-07|2261.25
#2022-03-08|2200.92
#2022-03-09|2379.24
#2022-03-10|2352.77
#2022-03-11|2400.73
#2022-03-14|2458.54
#2022-03-15|2448.38
#2022-03-16|2541.56
#2022-03-17|2587.08
#2022-03-18|2598.98
#2022-03-21|2584.57
#2022-03-22|2560.35
#2022-03-23|2501.10
#2022-03-24|2479.93
#2022-03-25|2447.48
#2022-03-28|2467.74
#2022-03-29|2577.24
#2022-03-30|2496.81
#2022-03-31|2475.19
#2022-04-01|2453.26
#2022-04-04|2476.16
#2022-04-05|2427.04
#2022-04-06|2357.44
#2022-04-07|2375.72
#2022-04-08|2419.03
#2022-04-11|2440.89
#2022-04-12|2430.98
#2022-04-13|2422.81
#2022-04-14|2446.22
#2022-04-15|2446.22
#2022-04-18|2450.08
#2022-04-19|2430.57
#2022-04-20|2510.77
#2022-04-21|2569.87
#2022-04-22|2515.59
#2022-04-25|2459.34
#2022-04-26|2416.75
#2022-04-27|2400.26
#2022-04-28|2429.26
#2022-04-29|2446.93
#2022-05-02|2440.90
#2022-05-03|2431.96
#2022-05-04|2398.51
#2022-05-05|2359.52
#2022-05-06|2332.19
#2022-05-09|2265.19
#2022-05-10|2253.92
#2022-05-11|2302.80
#2022-05-12|2253.72
#2022-05-13|2303.68
#2022-05-16|2295.13
#2022-05-17|2356.68
#2022-05-18|2321.19
#2022-05-19|2297.75
#2022-05-20|2318.57
#2022-05-23|2372.95
#2022-05-24|2356.57
#2022-05-25|2385.05
#2022-05-26|2418.14
#2022-05-27|2441.94
#2022-05-30|2482.65
#2022-05-31|2419.30
#2022-06-01|2357.29
#2022-06-02|2399.50
#2022-06-03|2386.99
#2022-06-06|2405.50
#2022-06-07|2383.03
#2022-06-08|2364.49
#2022-06-09|2337.74
#2022-06-10|2224.61
#2022-06-13|2149.98
#2022-06-14|2120.73
#2022-06-15|2124.73
#2022-06-16|2097.73
#2022-06-17|2121.61
#2022-06-20|2106.70
#2022-06-21|2087.27
#2022-06-22|2072.98
#2022-06-23|2047.48
#2022-06-24|2096.93
#2022-06-27|2119.96
#2022-06-28|2083.25
#2022-06-29|2042.64
#2022-06-30|2027.03
#2022-07-01|2042.34
#2022-07-04|2051.67
#2022-07-05|1969.06
#2022-07-06|1986.45
#2022-07-07|2025.16
#2022-07-08|2055.28
#2022-07-11|2010.04
#2022-07-12|2017.68
#2022-07-13|1987.51
#2022-07-14|1956.67
#2022-07-15|1996.93
#2022-07-18|2044.29
#2022-07-19|2098.84
#2022-07-20|2095.95
#2022-07-21|2101.48
#2022-07-22|2134.92
#2022-07-25|2115.85
#2022-07-26|2080.75
#2022-07-27|2098.36
#2022-07-28|2130.32
#2022-07-29|2187.84
#2022-08-01|2202.45
#2022-08-02|2171.34
#2022-08-03|2193.29
#2022-08-04|2220.66
#2022-08-05|2195.57
#2022-08-08|2220.83
#2022-08-09|2191.85
#2022-08-10|2244.80
#2022-08-11|2238.05
#2022-08-12|2232.40
#2022-08-15|2251.80
#2022-08-16|2261.46
#2022-08-17|2219.32
#2022-08-18|2217.04
#2022-08-19|2178.62
#2022-08-22|2129.12
#2022-08-23|2135.94
#2022-08-24|2131.06
#2022-08-25|2162.12
#2022-08-26|2129.96
#2022-08-29|2113.47
#2022-08-30|2107.93
#2022-08-31|2127.61
#2022-09-01|2050.78
#2022-09-02|2123.29
#2022-09-05|2051.61
#2022-09-06|2077.19
#2022-09-07|2092.38
#2022-09-08|2105.32
#2022-09-09|2173.39
#2022-09-12|2221.18
#2022-09-13|2142.31
#2022-09-14|2091.00
#2022-09-15|2110.37
#2022-09-16|2068.44
#2022-09-19|2093.10
#2022-09-20|2044.26
#2022-09-21|2034.10
#2022-09-22|1987.97
#2022-09-23|1910.27
#2022-09-26|1882.22
#2022-09-27|1865.68
#2022-09-28|1863.15
#2022-09-29|1819.25
#2022-09-30|1867.15
#2022-10-03|1885.32
#2022-10-04|2007.89
#2022-10-05|1957.31
#2022-10-06|1940.68
#2022-10-07|1890.08
#2022-10-10|1892.80
#2022-10-11|1877.85
#2022-10-12|1846.23
#2022-10-13|1879.07
#2022-10-14|1923.95
#2022-10-17|1971.24
#2022-10-18|1982.94
#2022-10-19|1959.69
#2022-10-20|1982.56
#2022-10-21|1936.86
#2022-10-24|1987.37
#2022-10-25|2046.90
#2022-10-26|2066.55
#2022-10-27|2028.71
#2022-10-28|2047.92
#2022-10-31|2048.59
#2022-11-01|2048.16
#2022-11-02|2025.71
#2022-11-03|2007.99
#2022-11-04|2063.47
#2022-11-07|2110.21
#2022-11-08|2129.36
#2022-11-09|2115.13
#2022-11-10|2224.27
#2022-11-11|2273.98
#2022-11-14|2256.30
#2022-11-15|2284.61
#2022-11-16|2249.06
#2022-11-17|2213.92
#2022-11-18|2247.20
#2022-11-21|2236.72
#2022-11-22|2242.79
#2022-11-23|2281.42
#2022-11-24|2295.68
#2022-11-25|2280.88
#2022-11-28|2255.87
#2022-11-29|2241.22
#2022-11-30|2222.50
#2022-12-01|2273.69
#2022-12-02|2274.34
#2022-12-05|2280.67
#2022-12-06|2252.99
#2022-12-07|2245.09
#2022-12-08|2240.90
#2022-12-09|2265.77
#2022-12-12|2240.11
#2022-12-13|2284.81
#2022-12-14|2288.42
#2022-12-15|2242.08
#2022-12-16|2238.64
#2022-12-19|2254.25
#2022-12-20|2259.28
#2022-12-21|2300.23
#2022-12-22|2277.13
#2022-12-23|2275.08
#2022-12-26|2275.08
#2022-12-27|2282.79
#2022-12-28|2276.42
#2022-12-29|2291.14
#2022-12-30|2270.93
#2023-01-02|2270.93
#2023-01-03|2313.13
#2023-01-04|2379.08
#2023-01-05|2387.52
#2023-01-06|2439.52
#2023-01-09|2495.11
#2023-01-10|2484.09
#2023-01-11|2493.96
#2023-01-12|2532.04
#2023-01-13|2551.61
#2023-01-16|2560.25
#2023-01-17|2558.36
#2023-01-18|2563.02
#2023-01-19|2522.52
#2023-01-20|2539.72
#2023-01-23|2559.89
#2023-01-24|2580.72
#2023-01-25|2602.24
#2023-01-26|2595.34
#2023-01-27|2619.82
#2023-01-30|2612.62
#2023-01-31|2596.14
#2023-02-01|2643.57
#2023-02-02|2693.98
#2023-02-03|2664.76
#2023-02-06|2623.55
#2023-02-07|2605.32
#2023-02-08|2604.34
#2023-02-09|2628.36
#2023-02-10|2552.92
#2023-02-13|2589.52
#2023-02-14|2603.26
#2023-02-15|2635.50
#2023-02-16|2632.53
#2023-02-17|2639.57
#2023-02-20|2659.84
#2023-02-21|2639.81
#2023-02-22|2604.14
#2023-02-23|2592.19
#2023-02-24|2573.51
#2023-02-27|2631.38
#2023-02-28|2633.68
#2023-03-01|2655.30
#2023-03-02|2731.75
#2023-03-03|2745.19
#2023-03-06|2790.70
#2023-03-07|2768.78
#2023-03-08|2760.18
#2023-03-09|2738.26
#2023-03-10|2724.52
#2023-03-13|2635.48
#2023-03-14|2688.58
#2023-03-15|2551.72
#2023-03-16|2638.50
#2023-03-17|2595.16
#2023-03-20|2669.65
#2023-03-21|2749.73
#2023-03-22|2747.92
#2023-03-23|2729.19
#2023-03-24|2604.40
#2023-03-27|2637.75
#2023-03-28|2668.09
#2023-03-29|2699.03
#2023-03-30|2754.71
#2023-03-31|2748.14
#2023-04-03|2718.79
#2023-04-04|2729.12
#2023-04-05|2630.52
#2023-04-06|2653.65
#2023-04-07|2653.65
#2023-04-10|2633.24
#2023-04-11|2685.30
#2023-04-12|2709.89
#2023-04-13|2736.85
#2023-04-14|2757.41
#2023-04-17|2752.74
#2023-04-18|2790.01
#2023-04-19|2803.23
#2023-04-20|2801.38
#2023-04-21|2784.61
#2023-04-24|2810.61
#2023-04-25|2799.20
#2023-04-26|2779.48
#2023-04-27|2743.80
#2023-04-28|2762.11
#2023-05-01|2747.23
#2023-05-02|2736.80
#2023-05-03|2732.89
#2023-05-04|2713.23
#2023-05-05|2756.01
#2023-05-08|2790.26
#2023-05-09|2799.17
#2023-05-10|2794.70
#2023-05-11|2777.33
#2023-05-12|2767.92
#2023-05-15|2791.43
#2023-05-16|2795.00
#2023-05-17|2795.75
#2023-05-18|2791.50
#2023-05-19|2780.44
#2023-05-22|2791.10
#2023-05-23|2800.23
#2023-05-24|2749.55
#2023-05-25|2749.99
#2023-05-26|2755.06
#2023-05-29|2750.41
#2023-05-30|2719.62
#2023-05-31|2689.67
#2023-06-01|2734.08
#2023-06-02|2777.37
#2023-06-05|2761.42
#2023-06-06|2743.91
#2023-06-07|2763.78
#2023-06-08|2793.78
#2023-06-09|2757.90
#2023-06-12|2769.66
#2023-06-13|2788.52
#2023-06-14|2849.51
#2023-06-15|2865.09
#2023-06-16|2897.22
#2023-06-19|2860.31
#2023-06-20|2836.50
#2023-06-21|2869.70
#2023-06-22|2859.44
#2023-06-23|2805.48
#2023-06-26|2797.46
#2023-06-27|2833.17
#2023-06-28|2861.96
#2023-06-29|2874.79
#2023-06-30|2910.17
#2023-07-03|2927.82
#2023-07-04|2909.65
#2023-07-05|2901.83
#2023-07-06|2821.80
#2023-07-07|2856.24
#2023-07-10|2871.05
#2023-07-11|2931.32
#2023-07-12|2991.95
#2023-07-13|3017.45
#2023-07-14|3038.09
#2023-07-17|3035.66
#2023-07-18|3051.42
#2023-07-19|3069.84
#2023-07-20|3056.82
#2023-07-21|3067.88
#2023-07-24|3014.21
#2023-07-25|3039.86
#2023-07-26|3038.23
#2023-07-27|3056.35
#2023-07-28|3064.65
#2023-07-31|3067.27
#2023-08-01|3056.33
#2023-08-02|3029.23
#2023-08-03|3036.39
#2023-08-04|3093.39
#2023-08-07|3101.90
#2023-08-08|3054.14
#2023-08-09|3038.85
#2023-08-10|3056.36
#2023-08-11|3008.48
#2023-08-14|3003.09
#2023-08-15|2998.30
#2023-08-16|3010.21
#2023-08-17|2962.69
#2023-08-18|2927.63
#2023-08-21|2921.67
#2023-08-22|2940.14
#2023-08-23|2954.30
#2023-08-24|2942.58
#2023-08-25|2933.68
#2023-08-28|2971.72
#2023-08-29|2984.45
#2023-08-30|3001.89
#2023-08-31|3005.25
#2023-09-01|2978.10
#2023-09-04|2960.13
#2023-09-05|2904.42
#2023-09-06|2875.86
#2023-09-07|2853.52
#2023-09-08|2859.35
#2023-09-11|2877.32
#2023-09-12|2851.69
#2023-09-13|2836.59
#2023-09-14|2868.83
#2023-09-15|2854.70
#2023-09-18|2807.04
#2023-09-19|2822.69
#2023-09-20|2869.38
#2023-09-21|2847.83
#2023-09-22|2831.75
#2023-09-25|2773.02
#2023-09-26|2768.02
#2023-09-27|2770.20
#2023-09-28|2785.94
#2023-09-29|2811.38
#2023-10-02|2742.77
#2023-10-03|2709.90
#2023-10-04|2721.70
#2023-10-05|2743.21
#2023-10-06|2756.58
#2023-10-09|2717.99
#2023-10-10|2812.49
#2023-10-11|2798.41
#2023-10-12|2765.00
#2023-10-13|2700.23
#2023-10-16|2729.28
#2023-10-17|2708.98
#2023-10-18|2665.22
#2023-10-19|2654.09
#2023-10-20|2589.34
#2023-10-23|2623.01
#2023-10-24|2600.68
#2023-10-25|2584.90
#2023-10-26|2563.40
#2023-10-27|2572.43
#2023-10-30|2584.03
#2023-10-31|2565.31
#2023-11-01|2589.66
#2023-11-02|2650.57
#2023-11-03|2738.50
#2023-11-06|2731.00
#2023-11-07|2738.81
#2023-11-08|2759.00
#2023-11-09|2787.65
#2023-11-10|2751.52
#2023-11-13|2763.71
#2023-11-14|2868.23
#2023-11-15|2881.75
#2023-11-16|2857.60
#2023-11-17|2882.60
#2023-11-20|2884.77
#2023-11-21|2876.69
#2023-11-22|2895.00
#2023-11-23|2909.54
#2023-11-24|2919.48
#2023-11-27|2882.99
#2023-11-28|2923.05
#2023-11-29|2928.93
#2023-11-30|2933.57
#2023-12-01|2940.55
#2023-12-04|2939.08
#2023-12-05|2946.49
#2023-12-06|2958.16
#2023-12-07|2935.22
#2023-12-08|2912.51
#2023-12-11|2905.37
#2023-12-12|2919.31
#2023-12-13|2926.48
#2023-12-14|3009.62
#2023-12-15|3008.00
#2023-12-18|2995.00
#2023-12-19|3036.28
#2023-12-20|3038.59
#2023-12-21|3045.19
#2023-12-22|3078.29
#2023-12-25|3078.29
#2023-12-26|3082.21
#2023-12-27|3127.79
#2023-12-28|3105.64
#2023-12-29|3083.30
#2024-01-01|3083.30
#2024-01-02|3062.71
#2024-01-03|2988.31
#2024-01-04|3035.75
#2024-01-05|3048.22
#2024-01-08|3061.19
#2024-01-09|3015.28
#2024-01-10|2988.03
#2024-01-11|2972.68
#2024-01-12|2967.38
#2024-01-15|2974.78
#2024-01-16|2937.82
#2024-01-17|2922.38
#2024-01-18|2946.60
#2024-01-19|2953.28
#2024-01-22|2983.88
#2024-01-23|2977.01
#2024-01-24|3026.45
#2024-01-25|3021.86
#2024-01-26|3048.81
#2024-01-29|3084.15
#2024-01-30|3114.82
#2024-01-31|3113.44
#2024-02-01|3094.78
#2024-02-02|3086.29
#2024-02-05|3034.48
#2024-02-06|3047.41
#2024-02-07|3074.53
#2024-02-08|3112.89
#2024-02-09|3101.02
#2024-02-12|3114.30
#2024-02-13|3093.49
#2024-02-14|3125.27
#2024-02-15|3115.36
#2024-02-16|3117.95
#2024-02-19|3149.79
#2024-02-20|3170.64
#2024-02-21|3193.50
#2024-02-22|3216.06
#2024-02-23|3258.26
#2024-02-26|3190.66
#2024-02-27|3201.15
#2024-02-28|3195.46
#2024-02-29|3172.15
#2024-03-01|3190.63
#2024-03-04|3208.04
#2024-03-05|3199.03
#2024-03-06|3265.15
#2024-03-07|3285.49
#2024-03-08|3293.68
#2024-03-11|3273.52
#2024-03-12|3280.06
#2024-03-13|3266.42
#2024-03-14|3248.83
#2024-03-15|3308.00
#2024-03-18|3309.20
#2024-03-19|3327.60
#2024-03-20|3313.76
#2024-03-21|3354.94
#2024-03-22|3328.61
#2024-03-25|3308.61
#2024-03-26|3333.89
#2024-03-27|3321.22
#2024-03-28|3348.34
#2024-03-29|3348.34
#2024-04-01|3331.13
#2024-04-02|3310.39
#2024-04-03|3390.73
#2024-04-04|3388.76
#2024-04-05|3378.27
#2024-04-08|3433.16
#2024-04-09|3404.25
#2024-04-10|3405.77
#2024-04-11|3339.12
#2024-04-12|3278.57
#2024-04-15|3277.60
#2024-04-16|3242.52
#2024-04-17|3262.27
#2024-04-18|3309.37
#2024-04-19|3311.52
#2024-04-22|3316.79
#2024-04-23|3379.57
#2024-04-24|3340.13
#2024-04-25|3330.91
#2024-04-26|3340.30
#2024-04-29|3339.11
#2024-04-30|3315.91
#2024-05-01|3313.11
#2024-05-02|3351.95
#2024-05-03|3371.57
#2024-05-06|3375.64
#2024-05-07|3368.13
#2024-05-08|3381.60
#2024-05-09|3329.66
#2024-05-10|3340.73
#2024-05-13|3348.00
#2024-05-14|3361.71
#2024-05-15|3368.69
#2024-05-16|3372.81
#2024-05-17|3368.63
#2024-05-20|3355.00
#2024-05-21|3353.28
#2024-05-22|3373.28
#2024-05-23|3394.00
#2024-05-24|3365.61
#2024-05-27|3356.00
#2024-05-28|3348.99
#2024-05-29|3276.05
#2024-05-30|3317.32
#2024-05-31|3323.42
#2024-06-03|3361.16
#2024-06-04|3333.42
#2024-06-05|3335.27
#2024-06-06|3313.22
#2024-06-07|3284.39
#2024-06-10|3219.96
#2024-06-11|3166.74
#2024-06-12|3252.72
#2024-06-13|3174.22
#2024-06-14|3092.84
#2024-06-17|3118.21
#2024-06-18|3145.46
#2024-06-19|3160.25
#2024-06-20|3133.06
#2024-06-21|3083.15
#2024-06-24|3113.93
#2024-06-25|3136.31
#2024-06-26|3112.82
#2024-06-27|3092.61
#2024-06-28|3078.54
#2024-07-01|3083.97
#2024-07-02|3077.17
#2024-07-03|3139.52
#2024-07-04|3162.22
#2024-07-05|3178.23
#2024-07-08|3234.82
#2024-07-09|3219.55
#2024-07-10|3243.75
#2024-07-11|3287.23
#2024-07-12|3294.17
#2024-07-15|3283.99
#2024-07-16|3292.51
#2024-07-17|3290.73
#2024-07-18|3287.68
#2024-07-19|3253.50
#2024-07-22|3116.28
#2024-07-23|3120.54
#2024-07-24|3106.58
#2024-07-25|3126.40
#2024-07-26|3180.43
#2024-07-29|3167.61
#2024-07-30|3187.37
#2024-07-31|3211.02
#2024-08-01|3133.64
#2024-08-02|3092.33
#2024-08-05|3074.12
#2024-08-06|3062.81
#2024-08-07|3104.37
#2024-08-08|3110.38
#2024-08-09|3156.75
#2024-08-12|3153.08
#2024-08-13|3174.85
#2024-08-14|3185.82
#2024-08-15|3224.81
#2024-08-16|3221.09
#2024-08-19|3256.10
#2024-08-20|3241.32
#2024-08-21|3257.19
#2024-08-22|3246.98
#2024-08-23|3296.67
#2024-08-26|3305.72
#2024-08-27|3329.93
#2024-08-28|3314.33
#2024-08-29|3308.66
#2024-08-30|3336.87
#2024-09-02|3341.52
#2024-09-03|3302.74
#2024-09-04|3290.52
#2024-09-05|3306.16
#2024-09-06|3283.73
#2024-09-09|3291.62
#2024-09-10|3295.46
#2024-09-11|3259.22
#2024-09-12|3267.71
#2024-09-13|3297.93
#2024-09-16|3304.44
#2024-09-17|3375.85
#2024-09-18|3354.48
#2024-09-19|3436.42
#2024-09-20|3428.03
#2024-09-23|3408.27
#2024-09-24|3431.44
#2024-09-25|3472.68
#2024-09-26|3528.43
#2024-09-27|3488.34
#2024-09-30|3403.90
#2024-10-01|3286.84
#2024-10-02|3257.22
#2024-10-03|3223.26
#2024-10-04|3247.77
#2024-10-07|3253.01
#2024-10-08|3274.81
#2024-10-09|3307.42
#2024-10-10|3288.02
#2024-10-11|3306.83
#2024-10-14|3323.93
#2024-10-15|3336.23
#2024-10-16|3315.69
#2024-10-17|3309.73
#2024-10-18|3325.24
#2024-10-21|3307.62
#2024-10-22|3301.03
#2024-10-23|3279.81
#2024-10-24|3286.60
#2024-10-25|3289.12
#2024-10-28|3311.21
#2024-10-29|3277.72
#2024-10-30|3267.08
#2024-10-31|3254.61
#2024-11-01|3332.45
#2024-11-04|3332.22
#2024-11-05|3384.27
#2024-11-06|3281.61
#2024-11-07|3338.88
#2024-11-08|3294.03
#2024-11-11|3300.48
#2024-11-12|3251.55
#2024-11-13|3208.74
#2024-11-14|3246.36
#2024-11-15|3202.08
#2024-11-18|3214.62
#2024-11-19|3185.46
#2024-11-20|3173.43
#2024-11-21|3150.77
#2024-11-22|3123.25
#2024-11-25|3158.20
#2024-11-26|3144.63
#2024-11-27|3120.18
#2024-11-28|3131.78
#2024-11-29|3172.09
#2024-12-02|3147.83
#2024-12-03|3196.02
#2024-12-04|3206.09
#2024-12-05|3246.80
#2024-12-06|3197.35
#2024-12-09|3214.46
#2024-12-10|3209.46
#2024-12-11|3215.91
#2024-12-12|3229.53
#2024-12-13|3235.38
#2024-12-16|3197.63
#2024-12-17|3191.98
#2024-12-18|3194.30
#2024-12-19|3160.46
#2024-12-20|3160.43
#2024-12-23|3150.01
#2024-12-24|3165.76
#2024-12-25|3165.76
#2024-12-26|3171.09
#2024-12-27|3168.77
#2024-12-30|3164.91
#2024-12-31|3169.14
#2025-01-01|3169.14
#2025-01-02|3139.27
#2025-01-03|3116.91
#2025-01-06|3160.08
#2025-01-07|3182.31
#2025-01-08|3142.41
#2025-01-09|3140.67
#2025-01-10|3098.74
#2025-01-13|3050.85
#2025-01-14|3110.77
#2025-01-15|3116.86
#2025-01-16|3111.78
#2025-01-17|3140.60
#2025-01-20|3203.96
#2025-01-21|3264.13
#2025-01-22|3266.11
#2025-01-23|3318.83
#2025-01-24|3368.84
#2025-01-27|3393.13
#2025-01-28|3392.88
#2025-01-29|3382.15
#2025-01-30|3413.49
#2025-01-31|3360.95
#2025-02-03|3284.09
#2025-02-04|3341.23
#2025-02-05|3360.82
#2025-02-06|3387.38
#2025-02-07|3346.92
#2025-02-10|3324.13
#2025-02-11|3353.15
#2025-02-12|3391.21
#2025-02-13|3430.16
#2025-02-14|3434.91
#2025-02-17|3455.62
#2025-02-18|3465.45
#2025-02-19|3401.42
#2025-02-20|3419.48
#2025-02-21|3512.91
#2025-02-24|3555.64
#2025-02-25|3583.72
#2025-02-26|3608.00
#2025-02-27|3596.61
#2025-02-28|3628.52
#2025-03-03|3659.95
#2025-03-04|3583.90
#2025-03-05|3796.78
#2025-03-06|3846.08
#2025-03-07|3830.36
#2025-03-10|3802.19
#2025-03-11|3739.42
#2025-03-12|3756.29
#2025-03-13|3705.54
#2025-03-14|3773.23
#2025-03-17|3810.89
#2025-03-18|3828.62
#2025-03-19|3805.63
#2025-03-20|3754.41
#2025-03-21|3723.06
#2025-03-24|3666.42
#2025-03-25|3674.22
#2025-03-26|3627.61
#2025-03-27|3646.49
#2025-03-28|3596.74
#2025-03-31|3519.41
#2025-04-01|3583.18
#2025-04-02|3602.02
#2025-04-03|3534.58
#2025-04-04|3410.42
#2025-04-07|3249.45
#2025-04-08|3370.78
#2025-04-09|3317.14
#2025-04-10|3433.69
#2025-04-11|3510.85
#2025-04-14|3626.98
#2025-04-15|3698.00
#2025-04-16|3711.27
#2025-04-17|3634.15
#2025-04-18|3634.15
#2025-04-21|3681.54
#2025-04-22|3693.37
#2025-04-23|3747.60
#2025-04-24|3701.41
#2025-04-25|3701.23
#2025-04-28|3728.73
#2025-04-29|3797.05
#2025-04-30|3786.75
#2025-05-01|3771.88
#2025-05-02|3917.08
#2025-05-05|3906.92
#2025-05-06|3907.13
#2025-05-07|3958.85
#2025-05-08|3934.81
#2025-05-09|3947.91
#2025-05-12|3969.28
#2025-05-13|3965.12
#2025-05-14|4030.41
#2025-05-15|4012.08
#2025-05-16|3984.68
#2025-05-19|4070.99
#2025-05-20|4140.03
#2025-05-21|4178.28
#2025-05-22|4128.20
#2025-05-23|4131.58
#2025-05-26|4178.44
#2025-05-27|4179.66
#2025-05-28|4143.47
#2025-05-29|4205.10
#2025-05-30|4183.02
#2025-06-02|4224.17
#2025-06-03|4216.04
#2025-06-04|4199.57
#2025-06-05|4297.69
#2025-06-06|4280.73
#2025-06-09|4296.42
#2025-06-10|4323.64
#2025-06-11|4341.06
#2025-06-12|4346.61
#2025-06-13|4260.00
#2025-06-16|4316.05
#2025-06-17|4211.24
#2025-06-18|4225.54
#2025-06-19|4129.59
#2025-06-20|4145.31
#2025-06-23|4117.32
#2025-06-24|4234.37
#2025-06-25|4204.62
#2025-06-26|4253.87
#2025-06-27|4308.63
#2025-06-30|4330.53
#2025-07-01|4307.81
#2025-07-02|4316.75
#2025-07-03|4312.03
#2025-07-04|4306.78
#2025-07-07|4343.48
#2025-07-08|4339.40
#2025-07-09|4345.46
#2025-07-10|4326.70
#2025-07-11|4288.71
#2025-07-14|4239.04
#2025-07-15|4220.94
#2025-07-16|4174.08
#2025-07-17|4202.70
#2025-07-18|4176.75
#2025-07-21|4256.27
#2025-07-22|4261.23
#2025-07-23|4319.02
#2025-07-24|4396.96
#2025-07-25|4385.05
#2025-07-28|4369.67
#2025-07-29|4324.90
#2025-07-30|4254.08
#2025-07-31|4210.52
#2025-08-01|4131.47
#2025-08-04|4191.09
#2025-08-05|4203.41
#2025-08-06|4261.03
#2025-08-07|4314.96
#2025-08-08|4333.16
#2025-08-11|4289.20
#2025-08-12|4347.28
#2025-08-13|4404.37
#2025-08-14|4432.35
#2025-08-15|4476.53
#2025-08-18|4436.27
#2025-08-19|4491.08
#2025-08-20|4415.64
#2025-08-21|4408.41
#2025-08-22|4470.87
#2025-08-25|4447.71
#2025-08-26|4391.63
#2025-08-27|4266.19
#2025-08-28|4313.53
#2025-08-29|4286.22
#2025-09-01|4307.77
#2025-09-02|4219.21
#2025-09-03|4279.09
#2025-09-04|4247.25
#2025-09-05|4306.77
#2025-09-08|4345.83
#2025-09-09|4355.19
#2025-09-10|4368.16
#2025-09-11|4365.74
#2025-09-12|4362.83
#2025-09-15|4385.97
#2025-09-16|4350.57
#2025-09-17|4351.15
#2025-09-18|4305.00
#2025-09-19|4288.13
#2025-09-22|4267.13
#2025-09-23|4370.86
#2025-09-24|4371.12
#2025-09-25|4360.92
#2025-09-26|4383.04
#2025-09-29|4378.76
#2025-09-30|4459.13
#2025-10-01|4476.84
#2025-10-02|4493.20
#2025-10-03|4513.79
#2025-10-06|4482.70
#2025-10-07|4490.68
#2025-10-08|4518.31
#2025-10-09|4463.16
#2025-10-10|4400.67
#2025-10-13|4403.91
#2025-10-14|4413.80
#2025-10-15|4412.56
#2025-10-16|4459.55
#2025-10-17|4370.67
#2025-10-20|4412.52
#2025-10-21|4413.44
#2025-10-22|4437.74
#2025-10-23|4415.66
#2025-10-24|4484.10
#2025-10-27|4503.02
#2025-10-28|4512.64
#2025-10-29|4534.80
#2025-10-30|4497.28
#2025-10-31|4496.48
#2025-11-03|4536.27
#2025-11-04|4575.70
#2025-11-05|4593.79
#2025-11-06|4591.43
#2025-11-07|4562.94
#2025-11-10|4657.78
#2025-11-11|4749.42
#2025-11-12|4781.67
#2025-11-13|4792.46
#2025-11-14|4713.13
#2025-11-17|4628.28
#2025-11-18|4507.05
#2025-11-19|4563.89
#2025-11-20|4543.13
#2025-11-21|4597.54
#2025-11-24|4699.39
#2025-11-25|4792.99
#2025-11-26|4852.57
#2025-11-27|4873.10
#2025-11-28|4896.15
#2025-12-01|4912.02
#2025-12-02|4863.73
#2025-12-03|4890.69
#2025-12-04|4889.83
#2025-12-05|4873.72
#2025-12-08|4881.29
#2025-12-09|4875.24
#2025-12-10|4881.16
#2025-12-11|5002.27
#2025-12-12|4978.08
#2025-12-15|5034.59
#2025-12-16|5039.70
#2025-12-17|5033.70
#2025-12-18|5059.67
#2025-12-19|5064.13
#2025-12-22|5078.86
#2025-12-23|5068.13
#2025-12-24|5067.72
#2025-12-25|5067.72
#2025-12-26|5067.29
#2025-12-29|5061.36
#2025-12-30|5093.01
#2025-12-31|5074.70
#2026-01-01|5074.70
#2026-01-02|5097.63
#2026-01-05|5096.67
#2026-01-06|5050.50
#2026-01-07|5005.13
#2026-01-08|5024.01
#2026-01-09|5020.00
#2026-01-12|5032.38
#2026-01-13|4983.32
#2026-01-14|4993.96
#2026-01-15|5008.33
#2026-01-16|5001.15
#2026-01-19|4992.75
#2026-01-20|4983.72
#2026-01-21|4988.85
#2026-01-22|5076.26
#2026-01-23|5013.42
#2026-01-26|5064.67
#2026-01-27|5113.69
#2026-01-28|5109.43
#2026-01-29|5090.02
#2026-01-30|5155.09
#2026-02-02|5205.00
#2026-02-03|5208.50
#2026-02-04|5250.01
#2026-02-05|5115.04
#2026-02-06|5158.74
#2026-02-09|5256.93
#2026-02-10|5157.65
#2026-02-11|5070.84
#2026-02-12|5078.43
#2026-02-13|4952.10
#2026-02-16|4995.99
#2026-02-17|4943.47
#2026-02-18|4948.15
#2026-02-19|4917.22
#2026-02-20|5001.03
#2026-02-23|4979.89
#2026-02-24|5003.16
#2026-02-25|4998.50
#2026-02-26|5078.31
#2026-02-27|5060.98
#2026-03-02|4909.50
#2026-03-03|4740.56
#2026-03-04|4815.76
#2026-03-05|4706.81
#2026-03-06|4720.42
#2026-03-09|4695.20
#2026-03-10|4858.88
#2026-03-11|4855.08
#2026-03-12|4695.03
#2026-03-13|4637.45
#2026-03-16|4631.20
#2026-03-17|4612.10
#2026-03-18|4655.20
#2026-03-19|4552.48
#2026-03-20|4485.44
#2026-03-23|4586.21
#2026-03-24|4587.39
#2026-03-25|4687.54
#2026-03-26|4599.16
#2026-03-27|4569.37
#2026-03-30|4525.91
#2026-03-31|4597.08
#2026-04-01|4719.99